KissMeData/029480/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,191100,5084235640,4060,4060,4060,4060,13913
20240724,191000,5084235640,4060,4060,4060,4060,0
20240724,190900,5084235640,4060,4060,4060,4060,0
20240724,190800,5084235640,4060,4060,4060,4060,0
20240724,190700,5084235640,4060,4060,4060,4060,0
20240724,190600,5084235640,4060,4060,4060,4060,0
20240724,190500,5084235640,4060,4060,4060,4060,0
20240724,190400,5084235640,4060,4060,4060,4060,0
20240724,190300,5084235640,4060,4060,4060,4060,0
20240724,190200,5084235640,4060,4060,4060,4060,0
20240724,190100,5084235640,4060,4060,4060,4060,0
20240724,190000,5084235640,4060,4060,4060,4060,0
20240724,185900,5084235640,4060,4060,4060,4060,0
20240724,185800,5084235640,4060,4060,4060,4060,0
20240724,185700,5084235640,4060,4060,4060,4060,0
20240724,185600,5084235640,4060,4060,4060,4060,0
20240724,185500,5084235640,4060,4060,4060,4060,0
20240724,185400,5084235640,4060,4060,4060,4060,0
20240724,185300,5084235640,4060,4060,4060,4060,0
20240724,185200,5084235640,4060,4060,4060,4060,0
20240724,185100,5084235640,4060,4060,4060,4060,0
20240724,185000,5084235640,4060,4060,4060,4060,0
20240724,184900,5084235640,4060,4060,4060,4060,0
20240724,184800,5084235640,4060,4060,4060,4060,0
20240724,184700,5084235640,4060,4060,4060,4060,0
20240724,184600,5084235640,4060,4060,4060,4060,0
20240724,184500,5084235640,4060,4060,4060,4060,0
20240724,184400,5084235640,4060,4060,4060,4060,0
20240724,184300,5084235640,4060,4060,4060,4060,0
20240724,184200,5084235640,4060,4060,4060,4060,0
20240724,184100,5084235640,4060,4060,4060,4060,13913
20240724,184000,5084235640,4060,4060,4060,4060,0
20240724,183900,5084235640,4060,4060,4060,4060,0
20240724,183800,5084235640,4060,4060,4060,4060,0
20240724,183700,5084235640,4060,4060,4060,4060,0
20240724,183600,5084235640,4060,4060,4060,4060,0
20240724,183500,5084235640,4060,4060,4060,4060,0
20240724,183400,5084235640,4060,4060,4060,4060,0
20240724,183300,5084235640,4060,4060,4060,4060,0
20240724,183200,5084235640,4060,4060,4060,4060,0
20240724,183100,5084235640,4060,4060,4060,4060,0
20240724,183000,5084235640,4060,4060,4060,4060,0
20240724,182900,5084235640,4060,4060,4060,4060,0
20240724,182800,5084235640,4060,4060,4060,4060,0
20240724,182700,5084235640,4060,4060,4060,4060,0
20240724,182600,5084235640,4060,4060,4060,4060,0
20240724,182500,5084235640,4060,4060,4060,4060,0
20240724,182400,5084235640,4060,4060,4060,4060,0
20240724,182300,5084235640,4060,4060,4060,4060,0
20240724,182200,5084235640,4060,4060,4060,4060,0
20240724,182100,5084235640,4060,4060,4060,4060,0
20240724,182000,5084235640,4060,4060,4060,4060,0
20240724,181900,5084235640,4060,4060,4060,4060,0
20240724,181800,5084235640,4060,4060,4060,4060,0
20240724,181700,5084235640,4060,4060,4060,4060,0
20240724,181600,5084235640,4060,4060,4060,4060,0
20240724,181500,5084235640,4060,4060,4060,4060,0
20240724,181400,5084235640,4060,4060,4060,4060,0
20240724,181300,5084235640,4060,4060,4060,4060,0
20240724,181200,5084235640,4060,4060,4060,4060,0
20240724,181100,5084235640,4060,4060,4060,4060,13913
20240724,181000,5084235640,4060,4060,4060,4060,0
20240724,180900,5084235640,4060,4060,4060,4060,0
20240724,180800,5084235640,4060,4060,4060,4060,0
20240724,180700,5084235640,4060,4060,4060,4060,0
20240724,180600,5084235640,4060,4060,4060,4060,0
20240724,180500,5084235640,4060,4060,4060,4060,0
20240724,180400,5084235640,4060,4060,4060,4060,0
20240724,180300,5084235640,4060,4060,4060,4060,0
20240724,180200,5084235640,4060,4060,4060,4060,0
20240724,180100,5084235640,4060,4060,4060,4060,0
20240724,180000,5084235640,4060,4060,4060,4060,0
20240724,175900,5084235640,4060,4060,4060,4060,0
20240724,175800,5084235640,4060,4060,4060,4060,0
20240724,175700,5084235640,4060,4060,4060,4060,0
20240724,175600,5084235640,4060,4060,4060,4060,0
20240724,175500,5084235640,4060,4060,4060,4060,0
20240724,175400,5084235640,4060,4060,4060,4060,0
20240724,175300,5084235640,4060,4060,4060,4060,0
20240724,175200,5084235640,4060,4060,4060,4060,0
20240724,175100,5084235640,4060,4060,4060,4060,0
20240724,175000,5084235640,4060,4060,4060,4060,0
20240724,174900,5084235640,4060,4060,4060,4060,0
20240724,174800,5084235640,4060,4060,4060,4060,0
20240724,174700,5084235640,4060,4060,4060,4060,0
20240724,174600,5084235640,4060,4060,4060,4060,0
20240724,174500,5084235640,4060,4060,4060,4060,0
20240724,174400,5084235640,4060,4060,4060,4060,0
20240724,174300,5084235640,4060,4060,4060,4060,0
20240724,174200,5084235640,4060,4060,4060,4060,0
20240724,174100,5084235640,4060,4060,4060,4060,13913
20240724,174000,5084235640,4060,4060,4060,4060,0
20240724,173900,5084235640,4060,4060,4060,4060,0
20240724,173800,5084235640,4060,4060,4060,4060,0
20240724,173700,5084235640,4060,4060,4060,4060,0
20240724,173600,5084235640,4060,4060,4060,4060,0
20240724,173500,5084235640,4060,4060,4060,4060,0
20240724,173400,5084235640,4060,4060,4060,4060,0
20240724,173300,5084235640,4060,4060,4060,4060,0
20240724,173200,5084235640,4060,4060,4060,4060,0
20240724,173100,5084235640,4060,4060,4060,4060,0
20240724,173000,5084235640,4060,4060,4060,4060,0
20240724,172900,5084235640,4060,4060,4060,4060,0
20240724,172800,5084235640,4060,4060,4060,4060,0
20240724,172700,5084235640,4060,4060,4060,4060,0
20240724,172600,5084235640,4060,4060,4060,4060,0
20240724,172500,5084235640,4060,4060,4060,4060,0
20240724,172400,5084235640,4060,4060,4060,4060,0
20240724,172300,5084235640,4060,4060,4060,4060,0
20240724,172200,5084235640,4060,4060,4060,4060,0
20240724,172100,5084235640,4060,4060,4060,4060,0
20240724,172000,5084235640,4060,4060,4060,4060,0
20240724,171900,5084235640,4060,4060,4060,4060,0
20240724,171800,5084235640,4060,4060,4060,4060,0
20240724,171700,5084235640,4060,4060,4060,4060,0
20240724,171600,5084235640,4060,4060,4060,4060,0
20240724,171500,5084235640,4060,4060,4060,4060,0
20240724,171400,5084235640,4060,4060,4060,4060,0
20240724,171300,5084235640,4060,4060,4060,4060,0
20240724,171200,5084235640,4060,4060,4060,4060,0
20240724,171100,5084235640,4060,4060,4060,4060,13913
20240724,171000,5084235640,4060,4060,4060,4060,0
20240724,170900,5084235640,4060,4060,4060,4060,0
20240724,170800,5084235640,4060,4060,4060,4060,0
20240724,170700,5084235640,4060,4060,4060,4060,0
20240724,170600,5084235640,4060,4060,4060,4060,0
20240724,170500,5084235640,4060,4060,4060,4060,0
20240724,170400,5084235640,4060,4060,4060,4060,0
20240724,170300,5084235640,4060,4060,4060,4060,0
20240724,170200,5084235640,4060,4060,4060,4060,0
20240724,170100,5084235640,4060,4060,4060,4060,0
20240724,170000,5084235640,4060,4060,4060,4060,0
20240724,165900,5084235640,4060,4060,4060,4060,0
20240724,165800,5084235640,4060,4060,4060,4060,0
20240724,165700,5084235640,4060,4060,4060,4060,0
20240724,165600,5084235640,4060,4060,4060,4060,0
20240724,165500,5084235640,4060,4060,4060,4060,0
20240724,165400,5084235640,4060,4060,4060,4060,0
20240724,165300,5084235640,4060,4060,4060,4060,0
20240724,165200,5084235640,4060,4060,4060,4060,0
20240724,165100,5084235640,4060,4060,4060,4060,0
20240724,165000,5084235640,4060,4060,4060,4060,0
20240724,164900,5084235640,4060,4060,4060,4060,0
20240724,164800,5084235640,4060,4060,4060,4060,0
20240724,164700,5084235640,4060,4060,4060,4060,0
20240724,164600,5084235640,4060,4060,4060,4060,0
20240724,164500,5084235640,4060,4060,4060,4060,0
20240724,164400,5084235640,4060,4060,4060,4060,0
20240724,164300,5084235640,4060,4060,4060,4060,0
20240724,164200,5084235640,4060,4060,4060,4060,0
20240724,164100,5084235640,4060,4060,4060,4060,13913
20240724,164000,5084235640,4060,4060,4060,4060,0
20240724,163900,5084235640,4060,4060,4060,4060,0
20240724,163800,5084235640,4060,4060,4060,4060,0
20240724,163700,5084235640,4060,4060,4060,4060,0
20240724,163600,5084235640,4060,4060,4060,4060,0
20240724,163500,5084235640,4060,4060,4060,4060,0
20240724,163400,5084235640,4060,4060,4060,4060,0
20240724,163300,5084235640,4060,4060,4060,4060,0
20240724,163200,5084235640,4060,4060,4060,4060,0
20240724,163100,5084235640,4060,4060,4060,4060,0
20240724,163000,5084235640,4060,4060,4060,4060,0
20240724,162900,5084235640,4060,4060,4060,4060,0
20240724,162800,5084235640,4060,4060,4060,4060,0
20240724,162700,5084235640,4060,4060,4060,4060,0
20240724,162600,5084235640,4060,4060,4060,4060,0
20240724,162500,5084235640,4060,4060,4060,4060,0
20240724,162400,5084235640,4060,4060,4060,4060,0
20240724,162300,5084235640,4060,4060,4060,4060,0
20240724,162200,5084235640,4060,4060,4060,4060,0
20240724,162100,5084235640,4060,4060,4060,4060,0
20240724,162000,5084235640,4060,4060,4060,4060,0
20240724,161900,5084235640,4060,4060,4060,4060,0
20240724,161800,5084235640,4060,4060,4060,4060,0
20240724,161700,5084235640,4060,4060,4060,4060,0
20240724,161600,5084235640,4060,4060,4060,4060,0
20240724,161500,5084235640,4060,4060,4060,4060,0
20240724,161400,5084235640,4060,4060,4060,4060,0
20240724,161300,5084235640,4060,4060,4060,4060,0
20240724,161200,5084235640,4060,4060,4060,4060,0
20240724,161100,5084235640,4060,4060,4060,4060,13913
20240724,161000,5084235640,4060,4060,4060,4060,0
20240724,160900,5084235640,4060,4060,4060,4060,0
20240724,160800,5084235640,4060,4060,4060,4060,0
20240724,160700,5084235640,4060,4060,4060,4060,0
20240724,160600,5084235640,4060,4060,4060,4060,0
20240724,160500,5084235640,4060,4060,4060,4060,0
20240724,160400,5084235640,4060,4060,4060,4060,0
20240724,160300,5084235640,4060,4060,4060,4060,0
20240724,160200,5084235640,4060,4060,4060,4060,0
20240724,160100,5084235640,4060,4060,4060,4060,0
20240724,160000,5084235640,4060,4060,4060,4060,0
20240724,155900,5084235640,4060,4060,4060,4060,0
20240724,155800,5084235640,4060,4060,4060,4060,0
20240724,155700,5084235640,4060,4060,4060,4060,0
20240724,155600,5084235640,4060,4060,4060,4060,0
20240724,155500,5084235640,4060,4060,4060,4060,0
20240724,155400,5084235640,4060,4060,4060,4060,0
20240724,155300,5084235640,4060,4060,4060,4060,0
20240724,155200,5084235640,4060,4060,4060,4060,0
20240724,155100,5084235640,4060,4060,4060,4060,0
20240724,155000,5084235640,4060,4060,4060,4060,0
20240724,154900,5084235640,4060,4060,4060,4060,0
20240724,154800,5084235640,4060,4060,4060,4060,0
20240724,154700,5084235640,4060,4060,4060,4060,0
20240724,154600,5084235640,4060,4060,4060,4060,0
20240724,154500,5084235640,4060,4060,4060,4060,0
20240724,154400,5084235640,4060,4060,4060,4060,0
20240724,154300,5084235640,4060,4060,4060,4060,0
20240724,154200,5084235640,4060,4060,4060,4060,0
20240724,154100,5084235640,4060,4060,4060,4060,13913
20240724,154000,5084235640,4060,4060,4060,4060,0
20240724,153900,5084235640,4060,4060,4060,4060,0
20240724,153800,5084235640,4060,4060,4060,4060,0
20240724,153700,5084235640,4060,4060,4060,4060,0
20240724,153600,5084235640,4060,4060,4060,4060,0
20240724,153500,5084235640,4060,4060,4060,4060,0
20240724,153400,5084235640,4060,4060,4060,4060,0
20240724,153300,5084235640,4060,4060,4060,4060,0
20240724,153200,5084235640,4060,4060,4060,4060,0
20240724,153100,5084235640,4060,4060,4060,4060,0
20240724,153000,5084235640,4060,4060,4060,4060,13913
20240724,152900,5027748860,4065,4065,4065,4065,0
20240724,152800,5027748860,4065,4065,4065,4065,0
20240724,152700,5027748860,4065,4065,4065,4065,0
20240724,152600,5027748860,4065,4065,4065,4065,0
20240724,152500,5027748860,4065,4065,4065,4065,0
20240724,152400,5027748860,4065,4065,4065,4065,0
20240724,152300,5027748860,4065,4065,4065,4065,0
20240724,152200,5027748860,4065,4065,4065,4065,0
20240724,152100,5027748860,4065,4065,4065,4065,0
20240724,152000,5027748860,4065,4065,4065,4065,0
20240724,151900,5027748860,4065,4065,4065,4040,8895
20240724,151800,4991777700,4070,4070,4070,4050,4029
20240724,151700,4975401270,4065,4060,4065,4055,1286
20240724,151600,4970181720,4070,4070,4070,4050,2477
20240724,151500,4960126370,4050,4055,4055,4040,8270
20240724,151400,4926647745,4055,4060,4065,4055,6535
20240724,151300,4900118410,4060,4065,4065,4060,799
20240724,151200,4896874430,4065,4070,4070,4065,780
20240724,151100,4893703700,4065,4070,4070,4060,1187
20240724,151000,4888881685,4070,4070,4070,4065,681
20240724,150900,4886110570,4065,4065,4065,4065,1347
20240724,150800,4880635015,4065,4070,4070,4065,934
20240724,150700,4876834885,4070,4070,4070,4065,1606
20240724,150600,4870298565,4065,4070,4075,4065,2513
20240724,150500,4860075390,4070,4075,4075,4070,2687
20240724,150400,4849129800,4070,4070,4075,4070,1153
20240724,150300,4844437085,4075,4075,4075,4070,226
20240724,150200,4843516260,4075,4080,4080,4075,1567
20240724,150100,4837130720,4075,4075,4075,4075,581
20240724,150000,4834763145,4080,4070,4080,4070,1066
20240724,145900,4830419270,4060,4060,4060,4060,900
20240724,145800,4826765270,4065,4065,4065,4060,2352
20240724,145700,4817208545,4070,4065,4070,4065,2223
20240724,145600,4808166300,4065,4075,4075,4065,1368
20240724,145500,4802604115,4075,4070,4075,4070,492
20240724,145400,4800600665,4075,4075,4075,4075,142
20240724,145300,4800022015,4075,4070,4075,4070,11
20240724,145200,4799977240,4070,4085,4085,4070,3662
20240724,145100,4785047530,4090,4090,4090,4090,430
20240724,145000,4783288830,4085,4085,4085,4085,414
20240724,144900,4781597640,4075,4075,4075,4075,1229
20240724,144800,4776589465,4075,4095,4095,4075,5897
20240724,144700,4752480895,4095,4095,4095,4095,982
20240724,144600,4748459605,4095,4095,4095,4095,1720
20240724,144500,4741416205,4090,4095,4095,4090,711
20240724,144400,4738504665,4095,4090,4095,4090,317
20240724,144300,4737208050,4090,4090,4090,4090,122
20240724,144200,4736709070,4095,4100,4100,4090,534
20240724,144100,4734522395,4100,4100,4100,4100,240
20240724,144000,4733538395,4100,4095,4100,4090,1561
20240724,143900,4727142270,4090,4095,4095,4090,48
20240724,143800,4726945800,4095,4095,4095,4085,65
20240724,143700,4726679825,4100,4095,4100,4095,1010
20240724,143600,4722541640,4095,4095,4095,4080,65
20240724,143500,4722276375,4080,4090,4090,4080,1600
20240724,143400,4715732615,4090,4095,4095,4090,1115
20240724,143300,4711166765,4090,4095,4095,4090,1773
20240724,143200,4703910650,4095,4095,4095,4095,12
20240724,143100,4703861510,4095,4090,4095,4090,442
20240724,143000,4702053725,4095,4085,4095,4085,2142
20240724,142900,4693300445,4090,4085,4090,4085,38
20240724,142800,4693145205,4085,4085,4085,4085,1
20240724,142700,4693141120,4085,4085,4085,4085,83
20240724,142600,4692802065,4085,4060,4085,4060,5527
20240724,142500,4670305485,4060,4055,4060,4055,1410
20240724,142400,4664583745,4055,4055,4055,4055,14
20240724,142300,4664526975,4055,4055,4055,4055,1118
20240724,142200,4659993485,4055,4055,4060,4055,530
20240724,142100,4657843835,4055,4055,4060,4050,506
20240724,142000,4655791775,4050,4065,4065,4050,375
20240724,141900,4654271165,4065,4065,4065,4055,317
20240724,141800,4652985110,4065,4065,4070,4065,813
20240724,141700,4649680140,4065,4070,4070,4065,1652
20240724,141600,4642961250,4070,4075,4080,4070,5440
20240724,141500,4620820435,4070,4065,4070,4065,619
20240724,141400,4618303705,4060,4060,4060,4060,36
20240724,141300,4618157545,4060,4055,4060,4055,1018
20240724,141200,4614028675,4055,4040,4055,4040,2950
20240724,141100,4602106585,4040,4045,4045,4040,4575
20240724,141000,4583623290,4045,4050,4055,4045,8520
20240724,140900,4549151470,4055,4055,4055,4050,959
20240724,140800,4545267035,4055,4055,4055,4050,513
20240724,140700,4543186895,4050,4055,4055,4050,3079
20240724,140600,4530715385,4050,4050,4055,4050,11013
20240724,140500,4486112235,4050,4060,4060,4050,3847
20240724,140400,4470511395,4060,4060,4060,4060,472
20240724,140300,4468595075,4060,4070,4075,4060,5851
20240724,140200,4444797485,4080,4065,4080,4065,103
20240724,140100,4444377270,4070,4080,4080,4070,520
20240724,140000,4442260645,4070,4080,4080,4070,180
20240724,135900,4441527245,4080,4080,4080,4080,0
20240724,135800,4441527245,4080,4080,4080,4080,989
20240724,135700,4437492125,4065,4065,4065,4065,0
20240724,135600,4437492125,4065,4080,4080,4065,619
20240724,135500,4434973890,4075,4080,4080,4075,1221
20240724,135400,4429997830,4075,4075,4075,4075,200
20240724,135300,4429182830,4075,4080,4090,4075,5902
20240724,135200,4405056960,4080,4070,4080,4070,738
20240724,135100,4402048070,4070,4060,4070,4060,387
20240724,135000,4400474940,4060,4055,4065,4055,519
20240724,134900,4398368425,4060,4065,4065,4060,48
20240724,134800,4398173530,4065,4060,4065,4055,1274
20240724,134700,4393004670,4065,4065,4065,4055,93
20240724,134600,4392627465,4055,4055,4055,4055,168
20240724,134500,4391946225,4055,4060,4065,4055,7179
20240724,134400,4362810075,4060,4065,4065,4060,404
20240724,134300,4361169475,4065,4070,4070,4065,1800
20240724,134200,4353850975,4070,4070,4070,4070,320
20240724,134100,4352548575,4070,4070,4070,4070,499
20240724,134000,4350517645,4070,4070,4070,4070,98
20240724,133900,4350118785,4065,4065,4065,4065,11
20240724,133800,4350074070,4065,4070,4070,4060,1929
20240724,133700,4342232110,4070,4070,4070,4070,24
20240724,133600,4342134430,4070,4085,4085,4070,600
20240724,133500,4339689235,4085,4075,4085,4075,22
20240724,133400,4339599570,4070,4070,4070,4070,0
20240724,133300,4339599570,4070,4090,4090,4070,353
20240724,133200,4338162785,4090,4090,4090,4090,0
20240724,133100,4338162785,4090,4090,4090,4085,691
20240724,133000,4335339375,4090,4070,4090,4065,1868
20240724,132900,4327725040,4070,4070,4070,4070,168
20240724,132800,4327041280,4070,4060,4070,4060,115
20240724,132700,4326573400,4075,4075,4075,4075,469
20240724,132600,4324662225,4075,4070,4075,4070,1328
20240724,132500,4319257260,4060,4060,4060,4060,650
20240724,132400,4316618260,4075,4070,4075,4070,3
20240724,132300,4316606040,4075,4065,4075,4065,33
20240724,132200,4316471845,4065,4055,4065,4055,2230
20240724,132100,4307417385,4050,4070,4070,4050,19788
20240724,132000,4227070485,4075,4085,4085,4075,5032
20240724,131900,4206548155,4085,4090,4090,4085,3200
20240724,131800,4193473810,4090,4090,4090,4090,523
20240724,131700,4191334740,4090,4090,4090,4090,102
20240724,131600,4190917560,4085,4085,4085,4085,1
20240724,131500,4190913475,4085,4085,4085,4085,1058
20240724,131400,4186591545,4085,4090,4100,4085,70
20240724,131300,4186305220,4100,4090,4100,4090,2731
20240724,131200,4175135410,4100,4100,4100,4100,0
20240724,131100,4175135410,4100,4100,4100,4100,546
20240724,131000,4172896810,4100,4100,4100,4090,777
20240724,130900,4169711930,4090,4100,4100,4090,531
20240724,130800,4167534880,4100,4110,4110,4100,355
20240724,130700,4166078880,4100,4100,4100,4100,230
20240724,130600,4165135880,4100,4100,4100,4100,50
20240724,130500,4164930880,4115,4115,4115,4115,1
20240724,130400,4164926765,4115,4115,4115,4100,7
20240724,130300,4164897975,4090,4120,4120,4090,4188
20240724,130200,4147722920,4120,4110,4120,4110,470
20240724,130100,4145790520,4120,4120,4120,4110,503
20240724,130000,4143723160,4120,4120,4120,4120,262
20240724,125900,4142643720,4120,4120,4120,4120,7
20240724,125800,4142614880,4105,4105,4105,4105,224
20240724,125700,4141695360,4105,4110,4110,4105,1174
20240724,125600,4136870370,4120,4120,4125,4120,57
20240724,125500,4136635520,4110,4125,4135,4110,1361
20240724,125400,4131039460,4140,4140,4140,4140,692
20240724,125300,4128174580,4145,4125,4145,4110,1687
20240724,125200,4121203295,4125,4125,4125,4125,1237
20240724,125100,4116100670,4105,4105,4105,4105,0
20240724,125000,4116100670,4105,4105,4105,4105,1300
20240724,124900,4110764170,4105,4105,4105,4105,2499
20240724,124800,4100505775,4105,4105,4105,4105,490
20240724,124700,4098494325,4105,4105,4110,4105,831
20240724,124600,4095081525,4110,4110,4110,4110,1980
20240724,124500,4086943725,4110,4105,4110,4095,140
20240724,124400,4086370300,4095,4100,4105,4095,2641
20240724,124300,4075541245,4105,4105,4105,4105,990
20240724,124200,4071477295,4105,4105,4105,4105,166
20240724,124100,4070795865,4105,4105,4105,4105,1
20240724,124000,4070791760,4105,4110,4110,4105,3
20240724,123900,4070779440,4110,4120,4125,4110,305
20240724,123800,4069522545,4120,4120,4120,4120,1632
20240724,123700,4062798705,4120,4120,4120,4115,2500
20240724,123600,4052499455,4120,4100,4120,4095,1694
20240724,123500,4045560695,4100,4130,4130,4100,4383
20240724,123400,4027582775,4110,4130,4130,4110,32
20240724,123300,4027450815,4105,4120,4130,4105,3498
20240724,123200,4013056720,4120,4130,4130,4120,3526
20240724,123100,3998523995,4130,4130,4130,4130,157
20240724,123000,3997875585,4140,4130,4140,4130,2480
20240724,122900,3987616965,4135,4140,4140,4135,2632
20240724,122800,3976726885,4135,4160,4160,4135,1396
20240724,122700,3970948880,4160,4160,4160,4140,52243
20240724,122600,3753659175,4170,4165,4170,4160,1360
20240724,122500,3747995305,4160,4170,4170,4160,2207
20240724,122400,3738806490,4165,4170,4170,4165,1724
20240724,122300,3731618250,4170,4170,4170,4170,319
20240724,122200,3730288020,4170,4165,4170,4165,1091
20240724,122100,3725738555,4170,4170,4170,4170,1500
20240724,122000,3719483555,4170,4170,4180,4165,5511
20240724,121900,3696498275,4170,4170,4180,4170,3367
20240724,121800,3682452515,4180,4170,4180,4165,1733
20240724,121700,3675224390,4165,4165,4165,4165,969
20240724,121600,3671188505,4160,4160,4160,4160,0
20240724,121500,3671188505,4160,4165,4165,4160,1513
20240724,121400,3664889205,4165,4160,4165,4160,1447
20240724,121300,3658867095,4155,4145,4155,4145,1739
20240724,121200,3651645535,4145,4145,4145,4145,101
20240724,121100,3651226890,4140,4145,4145,4140,199
20240724,121000,3650402145,4145,4145,4145,4145,363
20240724,120900,3648897510,4150,4155,4155,4150,652
20240724,120800,3646189055,4155,4145,4155,4145,484
20240724,120700,3644181595,4145,4145,4155,4140,1335
20240724,120600,3638650595,4155,4155,4155,4155,6
20240724,120500,3638625665,4150,4150,4155,4150,973
20240724,120400,3634587490,4150,4145,4150,4145,659
20240724,120300,3631855930,4150,4145,4150,4145,1010
20240724,120200,3627664480,4150,4150,4150,4150,12
20240724,120100,3627614680,4150,4155,4155,4150,353
20240724,120000,3626148570,4140,4155,4155,4140,1608
20240724,115900,3619472320,4155,4140,4155,4140,5977
20240724,115800,3594668655,4135,4140,4150,4135,1905
20240724,115700,3586775880,4135,4135,4135,4135,38
20240724,115600,3586618750,4130,4130,4130,4130,292
20240724,115500,3585412790,4130,4130,4130,4130,13
20240724,115400,3585359100,4130,4125,4130,4125,471
20240724,115300,3583414370,4125,4125,4125,4125,0
20240724,115200,3583414370,4125,4125,4125,4125,18
20240724,115100,3583340120,4125,4125,4125,4125,387
20240724,115000,3581743745,4125,4125,4125,4125,396
20240724,114900,3580110245,4125,4130,4130,4125,1561
20240724,114800,3573668620,4130,4130,4130,4130,138
20240724,114700,3573098680,4135,4125,4135,4125,1259
20240724,114600,3567899010,4125,4125,4125,4120,1199
20240724,114500,3562953525,4125,4125,4125,4120,13
20240724,114400,3562899910,4125,4130,4130,4125,516
20240724,114300,3560771015,4130,4130,4130,4130,0
20240724,114200,3560771015,4130,4125,4130,4125,2526
20240724,114100,3550345825,4130,4130,4130,4125,949
20240724,114000,3546428410,4135,4130,4135,4130,105
20240724,113900,3545994755,4130,4135,4135,4130,299
20240724,113800,3544759745,4135,4140,4140,4130,866
20240724,113700,3541181450,4135,4140,4140,4135,11368
20240724,113600,3494174435,4140,4140,4140,4140,250
20240724,113500,3493139435,4140,4140,4140,4135,501
20240724,113400,3491066800,4140,4135,4140,4135,65
20240724,113300,3490797800,4135,4135,4145,4135,4
20240724,113200,3490781240,4145,4145,4145,4135,7118
20240724,113100,3461345095,4145,4145,4145,4145,1
20240724,113000,3461340950,4140,4140,4140,4140,1
20240724,112900,3461336810,4145,4145,4145,4145,159
20240724,112800,3460677755,4145,4130,4150,4130,496
20240724,112700,3458625565,4130,4160,4160,4130,5782
20240724,112600,3434714980,4160,4135,4165,4135,9492
20240724,112500,3395310795,4130,4125,4130,4125,287
20240724,112400,3394125575,4125,4125,4125,4125,500
20240724,112300,3392063075,4125,4130,4130,4125,224
20240724,112200,3391138220,4130,4125,4130,4125,890
20240724,112100,3387466830,4125,4120,4125,4120,20
20240724,112000,3387384340,4125,4120,4125,4120,462
20240724,111900,3385480850,4120,4115,4120,4115,122
20240724,111800,3384978720,4115,4125,4125,4115,3698
20240724,111700,3369748780,4125,4125,4125,4125,251
20240724,111600,3368713405,4125,4125,4125,4125,806
20240724,111500,3365388655,4125,4120,4125,4120,181
20240724,111400,3364642035,4125,4125,4125,4125,602
20240724,111300,3362158785,4125,4125,4125,4125,502
20240724,111200,3360088035,4125,4125,4130,4125,149
20240724,111100,3359473075,4135,4140,4140,4130,4431
20240724,111000,3341151440,4140,4140,4140,4135,1627
20240724,110900,3334415935,4140,4130,4140,4130,1867
20240724,110800,3326692250,4130,4130,4130,4130,833
20240724,110700,3323251960,4120,4115,4120,4115,554
20240724,110600,3320970860,4120,4125,4125,4120,1295
20240724,110500,3315635435,4120,4120,4120,4120,1108
20240724,110400,3311070475,4115,4110,4115,4110,1893
20240724,110300,3303281975,4100,4085,4100,4080,9718
20240724,110200,3263528375,4085,4085,4085,4085,242
20240724,110100,3262539805,4085,4095,4095,4085,2002
20240724,110000,3254353715,4095,4090,4095,4090,106
20240724,105900,3253920145,4095,4095,4095,4095,4
20240724,105800,3253903765,4085,4085,4085,4085,502
20240724,105700,3251853095,4085,4085,4085,4085,334
20240724,105600,3250488705,4085,4085,4085,4080,693
20240724,105500,3247660240,4085,4075,4085,4070,778
20240724,105400,3244491860,4075,4075,4075,4075,111
20240724,105300,3244039535,4075,4080,4080,4075,345
20240724,105200,3242633440,4075,4080,4085,4075,784
20240724,105100,3239435730,4080,4075,4080,4075,1289
20240724,105000,3234181945,4075,4080,4080,4075,3097
20240724,104900,3221546250,4080,4080,4080,4080,116
20240724,104800,3221072970,4085,4080,4085,4080,663
20240724,104700,3218364985,4080,4085,4085,4080,390
20240724,104600,3216771855,4085,4085,4085,4085,332
20240724,104500,3215415635,4090,4090,4090,4090,54
20240724,104400,3215194775,4090,4085,4090,4085,384
20240724,104300,3213625440,4085,4095,4095,4085,4385
20240724,104200,3195691770,4100,4105,4105,4100,6737
20240724,104100,3168069770,4105,4115,4115,4105,1671
20240724,104000,3161207715,4110,4115,4115,4110,2433
20240724,103900,3151207975,4110,4110,4110,4110,607
20240724,103800,3148713205,4110,4115,4115,4100,2506
20240724,103700,3138432610,4115,4115,4115,4115,4408
20240724,103600,3120293690,4120,4120,4120,4120,110
20240724,103500,3119840490,4120,4125,4130,4120,1165
20240724,103400,3115038690,4130,4130,4140,4130,4609
20240724,103300,3095995690,4130,4125,4135,4125,2729
20240724,103200,3084723950,4130,4125,4130,4125,928
20240724,103100,3080895885,4125,4125,4130,4125,2010
20240724,103000,3072601320,4130,4140,4145,4130,4311
20240724,102900,3054759625,4140,4140,4145,4130,2578
20240724,102800,3044088085,4135,4115,4135,4115,2800
20240724,102700,3032535450,4115,4105,4115,4085,2718
20240724,102600,3021369790,4105,4080,4105,4075,24171
20240724,102500,2922404040,4075,4075,4075,4075,1252
20240724,102400,2917302140,4075,4080,4085,4075,1205
20240724,102300,2912382820,4080,4075,4080,4075,989
20240724,102200,2908352095,4075,4070,4075,4070,652
20240724,102100,2905695200,4070,4070,4070,4070,708
20240724,102000,2902813640,4070,4070,4075,4060,7932
20240724,101900,2870580145,4070,4070,4070,4070,1283
20240724,101800,2865358335,4070,4060,4070,4060,7
20240724,101700,2865329855,4060,4060,4060,4060,10
20240724,101600,2865289255,4060,4065,4065,4060,848
20240724,101500,2861844285,4055,4060,4065,4055,805
20240724,101400,2858572335,4060,4065,4065,4055,1346
20240724,101300,2853106815,4060,4055,4065,4055,677
20240724,101200,2850355940,4055,4065,4065,4050,1286
20240724,101100,2845137760,4070,4050,4070,4050,614
20240724,101000,2842642360,4060,4050,4060,4050,1464
20240724,100900,2836703730,4045,4060,4060,4045,8961
20240724,100800,2800422195,4060,4055,4060,4055,351
20240724,100700,2798998635,4055,4060,4060,4050,4947
20240724,100600,2778930900,4055,4055,4055,4055,1566
20240724,100500,2772580770,4055,4065,4070,4055,9362
20240724,100400,2734583520,4070,4085,4085,4070,1925
20240724,100300,2726742755,4075,4085,4090,4070,6705
20240724,100200,2699402135,4080,4075,4090,4075,3599
20240724,100100,2684715105,4075,4065,4075,4060,1052
20240724,100000,2680441320,4060,4065,4075,4060,5984
20240724,095900,2656093980,4065,4065,4065,4060,5227
20240724,095800,2634846980,4065,4050,4065,4050,1332
20240724,095700,2629434850,4050,4050,4065,4045,57653
20240724,095600,2396198710,4050,4055,4055,4045,9516
20240724,095500,2357651265,4065,4070,4070,4050,18159
20240724,095400,2284007000,4065,4070,4070,4060,5777
20240724,095300,2260534290,4070,4070,4075,4065,2220
20240724,095200,2251498805,4065,4065,4065,4055,3000
20240724,095100,2239304960,4060,4075,4075,4060,9280
20240724,095000,2201610235,4075,4070,4075,4065,4194
20240724,094900,2184542870,4070,4060,4075,4055,7409
20240724,094800,2154445845,4055,4070,4075,4055,10291
20240724,094700,2112635710,4075,4085,4090,4070,8753
20240724,094600,2076977555,4085,4080,4100,4080,1780
20240724,094500,2069707855,4075,4075,4080,4065,1839
20240724,094400,2062216300,4070,4070,4080,4065,12404
20240724,094300,2011771555,4075,4080,4085,4070,8119
20240724,094200,1978703480,4080,4095,4095,4080,11866
20240724,094100,1930207215,4095,4115,4115,4095,12060
20240724,094000,1880705740,4115,4105,4120,4105,1385
20240724,093900,1875002595,4105,4125,4125,4105,3205
20240724,093800,1861815810,4125,4110,4125,4110,1857
20240724,093700,1854181045,4100,4100,4105,4095,3994
20240724,093600,1837799575,4100,4105,4110,4095,4010
20240724,093500,1821353890,4105,4110,4110,4100,3190
20240724,093400,1808264475,4100,4115,4115,4100,4413
20240724,093300,1790133710,4110,4115,4120,4105,1147
20240724,093200,1785412060,4115,4105,4120,4100,5241
20240724,093100,1763897070,4105,4125,4125,4105,3569
20240724,093000,1749210585,4115,4110,4125,4110,1259
20240724,092900,1744018990,4115,4105,4115,4100,2642
20240724,092800,1733160640,4105,4085,4105,4070,6814
20240724,092700,1705290775,4080,4085,4085,4060,23803
20240724,092600,1608396190,4085,4090,4090,4070,7457
20240724,092500,1577983100,4090,4080,4100,4065,24825
20240724,092400,1476891715,4080,4100,4100,4080,3937
20240724,092300,1460801660,4090,4110,4115,4090,5565
20240724,092200,1437951110,4110,4105,4110,4100,3500
20240724,092100,1423597040,4105,4100,4110,4095,10685
20240724,092000,1379800075,4100,4105,4120,4100,2483
20240724,091900,1369608560,4125,4120,4125,4100,9696
20240724,091800,1329767255,4125,4125,4140,4120,3702
20240724,091700,1314485965,4125,4110,4135,4105,4287
20240724,091600,1296814950,4105,4130,4130,4095,24514
20240724,091500,1195993590,4125,4125,4145,4120,16094
20240724,091400,1129562495,4120,4135,4145,4120,6241
20240724,091300,1103796540,4135,4130,4140,4115,11155
20240724,091200,1057810140,4130,4120,4130,4115,4445
20240724,091100,1039494440,4130,4130,4140,4115,4515
20240724,091000,1020884200,4130,4165,4165,4130,14805
20240724,090900,959483415,4165,4165,4165,4155,2079
20240724,090800,950832045,4165,4210,4215,4155,11012
20240724,090700,904768345,4210,4225,4240,4195,11155
20240724,090600,857732230,4225,4195,4225,4190,41418
20240724,090500,683640720,4190,4135,4190,4115,11939
20240724,090400,633990575,4105,4110,4145,4080,28983
20240724,090300,515126535,4105,4165,4165,4105,12204
20240724,090200,464661420,4165,4135,4165,4125,12018
20240724,090100,414859005,4130,4145,4200,4060,67032
20240724,090000,137169300,4150,4205,4205,4140,32809