KissMeData/024110/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,190700,10583324380,13900,13900,13900,13900,35811
20240723,190600,10583324380,13900,13900,13900,13900,0
20240723,190500,10583324380,13900,13900,13900,13900,0
20240723,190400,10583324380,13900,13900,13900,13900,0
20240723,190300,10583324380,13900,13900,13900,13900,0
20240723,190200,10583324380,13900,13900,13900,13900,0
20240723,190100,10583324380,13900,13900,13900,13900,0
20240723,190000,10583324380,13900,13900,13900,13900,0
20240723,185900,10583324380,13900,13900,13900,13900,0
20240723,185800,10583324380,13900,13900,13900,13900,0
20240723,185700,10583324380,13900,13900,13900,13900,0
20240723,185600,10583324380,13900,13900,13900,13900,0
20240723,185500,10583324380,13900,13900,13900,13900,0
20240723,185400,10583324380,13900,13900,13900,13900,0
20240723,185300,10583324380,13900,13900,13900,13900,0
20240723,185200,10583324380,13900,13900,13900,13900,0
20240723,185100,10583324380,13900,13900,13900,13900,0
20240723,185000,10583324380,13900,13900,13900,13900,0
20240723,184900,10583324380,13900,13900,13900,13900,0
20240723,184800,10583324380,13900,13900,13900,13900,0
20240723,184700,10583324380,13900,13900,13900,13900,0
20240723,184600,10583324380,13900,13900,13900,13900,0
20240723,184500,10583324380,13900,13900,13900,13900,0
20240723,184400,10583324380,13900,13900,13900,13900,0
20240723,184300,10583324380,13900,13900,13900,13900,0
20240723,184200,10583324380,13900,13900,13900,13900,0
20240723,184100,10583324380,13900,13900,13900,13900,0
20240723,184000,10583324380,13900,13900,13900,13900,0
20240723,183900,10583324380,13900,13900,13900,13900,0
20240723,183800,10583324380,13900,13900,13900,13900,0
20240723,183700,10583324380,13900,13900,13900,13900,35811
20240723,183600,10583324380,13900,13900,13900,13900,0
20240723,183500,10583324380,13900,13900,13900,13900,0
20240723,183400,10583324380,13900,13900,13900,13900,0
20240723,183300,10583324380,13900,13900,13900,13900,0
20240723,183200,10583324380,13900,13900,13900,13900,0
20240723,183100,10583324380,13900,13900,13900,13900,0
20240723,183000,10583324380,13900,13900,13900,13900,0
20240723,182900,10583324380,13900,13900,13900,13900,0
20240723,182800,10583324380,13900,13900,13900,13900,0
20240723,182700,10583324380,13900,13900,13900,13900,0
20240723,182600,10583324380,13900,13900,13900,13900,0
20240723,182500,10583324380,13900,13900,13900,13900,0
20240723,182400,10583324380,13900,13900,13900,13900,0
20240723,182300,10583324380,13900,13900,13900,13900,0
20240723,182200,10583324380,13900,13900,13900,13900,0
20240723,182100,10583324380,13900,13900,13900,13900,0
20240723,182000,10583324380,13900,13900,13900,13900,0
20240723,181900,10583324380,13900,13900,13900,13900,0
20240723,181800,10583324380,13900,13900,13900,13900,0
20240723,181700,10583324380,13900,13900,13900,13900,0
20240723,181600,10583324380,13900,13900,13900,13900,0
20240723,181500,10583324380,13900,13900,13900,13900,0
20240723,181400,10583324380,13900,13900,13900,13900,0
20240723,181300,10583324380,13900,13900,13900,13900,0
20240723,181200,10583324380,13900,13900,13900,13900,0
20240723,181100,10583324380,13900,13900,13900,13900,0
20240723,181000,10583324380,13900,13900,13900,13900,0
20240723,180900,10583324380,13900,13900,13900,13900,0
20240723,180800,10583324380,13900,13900,13900,13900,0
20240723,180700,10583324380,13900,13900,13900,13900,35811
20240723,180600,10583324380,13900,13900,13900,13900,0
20240723,180500,10583324380,13900,13900,13900,13900,0
20240723,180400,10583324380,13900,13900,13900,13900,0
20240723,180300,10583324380,13900,13900,13900,13900,0
20240723,180200,10583324380,13900,13900,13900,13900,0
20240723,180100,10583324380,13900,13900,13900,13900,0
20240723,180000,10583324380,13900,13900,13900,13900,0
20240723,175900,10583324380,13900,13900,13900,13900,0
20240723,175800,10583324380,13900,13900,13900,13900,0
20240723,175700,10583324380,13900,13900,13900,13900,0
20240723,175600,10583324380,13900,13900,13900,13900,0
20240723,175500,10583324380,13900,13900,13900,13900,0
20240723,175400,10583324380,13900,13900,13900,13900,0
20240723,175300,10583324380,13900,13900,13900,13900,0
20240723,175200,10583324380,13900,13900,13900,13900,0
20240723,175100,10583324380,13900,13900,13900,13900,0
20240723,175000,10583324380,13900,13900,13900,13900,0
20240723,174900,10583324380,13900,13900,13900,13900,0
20240723,174800,10583324380,13900,13900,13900,13900,0
20240723,174700,10583324380,13900,13900,13900,13900,0
20240723,174600,10583324380,13900,13900,13900,13900,0
20240723,174500,10583324380,13900,13900,13900,13900,0
20240723,174400,10583324380,13900,13900,13900,13900,0
20240723,174300,10583324380,13900,13900,13900,13900,0
20240723,174200,10583324380,13900,13900,13900,13900,0
20240723,174100,10583324380,13900,13900,13900,13900,0
20240723,174000,10583324380,13900,13900,13900,13900,0
20240723,173900,10583324380,13900,13900,13900,13900,0
20240723,173800,10583324380,13900,13900,13900,13900,0
20240723,173700,10583324380,13900,13900,13900,13900,35811
20240723,173600,10583324380,13900,13900,13900,13900,0
20240723,173500,10583324380,13900,13900,13900,13900,0
20240723,173400,10583324380,13900,13900,13900,13900,0
20240723,173300,10583324380,13900,13900,13900,13900,0
20240723,173200,10583324380,13900,13900,13900,13900,0
20240723,173100,10583324380,13900,13900,13900,13900,0
20240723,173000,10583324380,13900,13900,13900,13900,0
20240723,172900,10583324380,13900,13900,13900,13900,0
20240723,172800,10583324380,13900,13900,13900,13900,0
20240723,172700,10583324380,13900,13900,13900,13900,0
20240723,172600,10583324380,13900,13900,13900,13900,0
20240723,172500,10583324380,13900,13900,13900,13900,0
20240723,172400,10583324380,13900,13900,13900,13900,0
20240723,172300,10583324380,13900,13900,13900,13900,0
20240723,172200,10583324380,13900,13900,13900,13900,0
20240723,172100,10583324380,13900,13900,13900,13900,0
20240723,172000,10583324380,13900,13900,13900,13900,0
20240723,171900,10583324380,13900,13900,13900,13900,0
20240723,171800,10583324380,13900,13900,13900,13900,0
20240723,171700,10583324380,13900,13900,13900,13900,0
20240723,171600,10583324380,13900,13900,13900,13900,0
20240723,171500,10583324380,13900,13900,13900,13900,0
20240723,171400,10583324380,13900,13900,13900,13900,0
20240723,171300,10583324380,13900,13900,13900,13900,0
20240723,171200,10583324380,13900,13900,13900,13900,0
20240723,171100,10583324380,13900,13900,13900,13900,0
20240723,171000,10583324380,13900,13900,13900,13900,0
20240723,170900,10583324380,13900,13900,13900,13900,0
20240723,170800,10583324380,13900,13900,13900,13900,0
20240723,170700,10583324380,13900,13900,13900,13900,35811
20240723,170600,10583324380,13900,13900,13900,13900,0
20240723,170500,10583324380,13900,13900,13900,13900,0
20240723,170400,10583324380,13900,13900,13900,13900,0
20240723,170300,10583324380,13900,13900,13900,13900,0
20240723,170200,10583324380,13900,13900,13900,13900,0
20240723,170100,10583324380,13900,13900,13900,13900,0
20240723,170000,10583324380,13900,13900,13900,13900,0
20240723,165900,10583324380,13900,13900,13900,13900,0
20240723,165800,10583324380,13900,13900,13900,13900,0
20240723,165700,10583324380,13900,13900,13900,13900,0
20240723,165600,10583324380,13900,13900,13900,13900,0
20240723,165500,10583324380,13900,13900,13900,13900,0
20240723,165400,10583324380,13900,13900,13900,13900,0
20240723,165300,10583324380,13900,13900,13900,13900,0
20240723,165200,10583324380,13900,13900,13900,13900,0
20240723,165100,10583324380,13900,13900,13900,13900,0
20240723,165000,10583324380,13900,13900,13900,13900,0
20240723,164900,10583324380,13900,13900,13900,13900,0
20240723,164800,10583324380,13900,13900,13900,13900,0
20240723,164700,10583324380,13900,13900,13900,13900,0
20240723,164600,10583324380,13900,13900,13900,13900,0
20240723,164500,10583324380,13900,13900,13900,13900,0
20240723,164400,10583324380,13900,13900,13900,13900,0
20240723,164300,10583324380,13900,13900,13900,13900,0
20240723,164200,10583324380,13900,13900,13900,13900,0
20240723,164100,10583324380,13900,13900,13900,13900,0
20240723,164000,10583324380,13900,13900,13900,13900,0
20240723,163900,10583324380,13900,13900,13900,13900,0
20240723,163800,10583324380,13900,13900,13900,13900,0
20240723,163700,10583324380,13900,13900,13900,13900,35811
20240723,163600,10583324380,13900,13900,13900,13900,0
20240723,163500,10583324380,13900,13900,13900,13900,0
20240723,163400,10583324380,13900,13900,13900,13900,0
20240723,163300,10583324380,13900,13900,13900,13900,0
20240723,163200,10583324380,13900,13900,13900,13900,0
20240723,163100,10583324380,13900,13900,13900,13900,0
20240723,163000,10583324380,13900,13900,13900,13900,0
20240723,162900,10583324380,13900,13900,13900,13900,0
20240723,162800,10583324380,13900,13900,13900,13900,0
20240723,162700,10583324380,13900,13900,13900,13900,0
20240723,162600,10583324380,13900,13900,13900,13900,0
20240723,162500,10583324380,13900,13900,13900,13900,0
20240723,162400,10583324380,13900,13900,13900,13900,0
20240723,162300,10583324380,13900,13900,13900,13900,0
20240723,162200,10583324380,13900,13900,13900,13900,0
20240723,162100,10583324380,13900,13900,13900,13900,0
20240723,162000,10583324380,13900,13900,13900,13900,0
20240723,161900,10583324380,13900,13900,13900,13900,0
20240723,161800,10583324380,13900,13900,13900,13900,0
20240723,161700,10583324380,13900,13900,13900,13900,0
20240723,161600,10583324380,13900,13900,13900,13900,0
20240723,161500,10583324380,13900,13900,13900,13900,0
20240723,161400,10583324380,13900,13900,13900,13900,0
20240723,161300,10583324380,13900,13900,13900,13900,0
20240723,161200,10583324380,13900,13900,13900,13900,0
20240723,161100,10583324380,13900,13900,13900,13900,0
20240723,161000,10583324380,13900,13900,13900,13900,0
20240723,160900,10583324380,13900,13900,13900,13900,0
20240723,160800,10583324380,13900,13900,13900,13900,0
20240723,160700,10583324380,13900,13900,13900,13900,35811
20240723,160600,10583324380,13900,13900,13900,13900,0
20240723,160500,10583324380,13900,13900,13900,13900,0
20240723,160400,10583324380,13900,13900,13900,13900,0
20240723,160300,10583324380,13900,13900,13900,13900,0
20240723,160200,10583324380,13900,13900,13900,13900,0
20240723,160100,10583324380,13900,13900,13900,13900,0
20240723,160000,10583324380,13900,13900,13900,13900,0
20240723,155900,10583324380,13900,13900,13900,13900,0
20240723,155800,10583324380,13900,13900,13900,13900,0
20240723,155700,10583324380,13900,13900,13900,13900,0
20240723,155600,10583324380,13900,13900,13900,13900,0
20240723,155500,10583324380,13900,13900,13900,13900,0
20240723,155400,10583324380,13900,13900,13900,13900,0
20240723,155300,10583324380,13900,13900,13900,13900,0
20240723,155200,10583324380,13900,13900,13900,13900,0
20240723,155100,10583324380,13900,13900,13900,13900,0
20240723,155000,10583324380,13900,13900,13900,13900,0
20240723,154900,10583324380,13900,13900,13900,13900,0
20240723,154800,10583324380,13900,13900,13900,13900,0
20240723,154700,10583324380,13900,13900,13900,13900,0
20240723,154600,10583324380,13900,13900,13900,13900,0
20240723,154500,10583324380,13900,13900,13900,13900,0
20240723,154400,10583324380,13900,13900,13900,13900,0
20240723,154300,10583324380,13900,13900,13900,13900,0
20240723,154200,10583324380,13900,13900,13900,13900,0
20240723,154100,10583324380,13900,13900,13900,13900,0
20240723,154000,10583324380,13900,13900,13900,13900,0
20240723,153900,10583324380,13900,13900,13900,13900,0
20240723,153800,10583324380,13900,13900,13900,13900,0
20240723,153700,10583324380,13900,13900,13900,13900,35811
20240723,153600,10583324380,13900,13900,13900,13900,0
20240723,153500,10583324380,13900,13900,13900,13900,0
20240723,153400,10583324380,13900,13900,13900,13900,0
20240723,153300,10583324380,13900,13900,13900,13900,0
20240723,153200,10583324380,13900,13900,13900,13900,0
20240723,153100,10583324380,13900,13900,13900,13900,0
20240723,153000,10583324380,13900,13900,13900,13900,35811
20240723,152900,10085551480,13900,13900,13900,13900,0
20240723,152800,10085551480,13900,13900,13900,13900,0
20240723,152700,10085551480,13900,13900,13900,13900,0
20240723,152600,10085551480,13900,13900,13900,13900,0
20240723,152500,10085551480,13900,13900,13900,13900,0
20240723,152400,10085551480,13900,13900,13900,13900,0
20240723,152300,10085551480,13900,13900,13900,13900,0
20240723,152200,10085551480,13900,13900,13900,13900,0
20240723,152100,10085551480,13900,13900,13900,13900,0
20240723,152000,10085551480,13900,13900,13900,13900,0
20240723,151900,10085551480,13900,13910,13910,13900,676
20240723,151800,10076151810,13910,13900,13910,13900,764
20240723,151700,10065526610,13910,13910,13910,13900,480
20240723,151600,10058852390,13900,13900,13910,13900,2958
20240723,151500,10017728590,13900,13910,13910,13900,648
20240723,151400,10008716600,13900,13900,13910,13900,1823
20240723,151300,9983371210,13900,13910,13910,13900,285
20240723,151200,9979407380,13900,13900,13910,13900,3092
20240723,151100,9936403370,13900,13900,13910,13900,155
20240723,151000,9934248270,13900,13900,13910,13900,547
20240723,150900,9926644910,13900,13910,13910,13900,690
20240723,150800,9917053670,13900,13900,13910,13900,2531
20240723,150700,9881871630,13900,13900,13910,13900,384
20240723,150600,9876533300,13900,13900,13910,13900,542
20240723,150500,9868999100,13910,13900,13910,13900,793
20240723,150400,9857976150,13910,13900,13910,13900,916
20240723,150300,9845243300,13900,13900,13910,13900,1079
20240723,150200,9830244900,13900,13900,13910,13900,1146
20240723,150100,9814315040,13900,13900,13910,13900,1153
20240723,150000,9798288090,13910,13900,13910,13900,185
20240723,145900,9795715710,13900,13900,13910,13900,350
20240723,145800,9790850120,13910,13910,13910,13900,212
20240723,145700,9787902190,13900,13900,13910,13900,189
20240723,145600,9785274660,13910,13890,13910,13890,1576
20240723,145500,9763372790,13890,13900,13900,13890,512
20240723,145400,9756259500,13900,13890,13900,13890,7247
20240723,145300,9655533960,13900,13890,13900,13890,1774
20240723,145200,9630892580,13900,13900,13900,13890,757
20240723,145100,9620374890,13890,13900,13900,13890,4358
20240723,145000,9559828690,13900,13900,13910,13900,5948
20240723,144900,9477150990,13900,13910,13910,13900,1440
20240723,144800,9457132960,13900,13900,13910,13900,703
20240723,144700,9447361120,13900,13900,13910,13900,701
20240723,144600,9437616590,13900,13900,13910,13900,731
20240723,144500,9427455570,13900,13900,13910,13900,747
20240723,144400,9417072050,13900,13900,13910,13900,594
20240723,144300,9408812880,13910,13910,13910,13900,196
20240723,144200,9406088210,13910,13900,13910,13900,487
20240723,144100,9399318540,13910,13910,13910,13900,823
20240723,144000,9387878660,13910,13900,13910,13900,396
20240723,143900,9382374080,13900,13910,13910,13900,1868
20240723,143800,9356407510,13900,13900,13910,13900,750
20240723,143700,9345982250,13910,13910,13910,13900,357
20240723,143600,9341019470,13910,13900,13910,13900,1199
20240723,143500,9324350760,13900,13900,13910,13900,519
20240723,143400,9317135800,13900,13910,13910,13900,1218
20240723,143300,9300199600,13900,13900,13910,13900,297
20240723,143200,9296070940,13910,13920,13920,13900,4195
20240723,143100,9237719820,13910,13910,13920,13910,108
20240723,143000,9236216920,13910,13910,13920,13910,236
20240723,142900,9232932610,13920,13920,13920,13910,447
20240723,142800,9226713490,13920,13910,13920,13910,1183
20240723,142700,9210256700,13920,13920,13920,13910,71
20240723,142600,9209268980,13910,13910,13920,13910,2075
20240723,142500,9180405140,13910,13920,13920,13910,132
20240723,142400,9178568660,13920,13920,13920,13910,139
20240723,142300,9176634740,13910,13920,13920,13910,492
20240723,142200,9169790690,13920,13910,13920,13910,44
20240723,142100,9169178410,13920,13920,13920,13910,1396
20240723,142000,9149759640,13910,13910,13920,13910,50
20240723,141900,9149063890,13910,13910,13920,13910,264
20240723,141800,9145390300,13920,13920,13920,13910,687
20240723,141700,9135827620,13910,13910,13930,13910,3345
20240723,141600,9089244270,13920,13900,13920,13900,6905
20240723,141500,8993159360,13910,13890,13910,13890,797
20240723,141400,8982081040,13900,13900,13900,13890,3404
20240723,141300,8934768500,13890,13910,13910,13890,15382
20240723,141200,8720959920,13910,13910,13910,13900,952
20240723,141100,8707721650,13900,13910,13910,13900,79
20240723,141000,8706622900,13910,13910,13910,13900,216
20240723,140900,8703619150,13910,13910,13910,13900,1025
20240723,140800,8689365980,13900,13920,13920,13900,3760
20240723,140700,8637059600,13920,13930,13930,13920,4372
20240723,140600,8576200380,13920,13920,13930,13920,629
20240723,140500,8567442970,13920,13930,13930,13920,57
20240723,140400,8566649350,13920,13930,13930,13920,1602
20240723,140300,8544347620,13930,13920,13930,13920,806
20240723,140200,8533123760,13920,13940,13940,13920,4265
20240723,140100,8473712690,13930,13930,13940,13930,385
20240723,140000,8468349480,13940,13930,13940,13930,312
20240723,135900,8464003170,13930,13940,13950,13930,4276
20240723,135800,8404395720,13930,13920,13940,13910,4843
20240723,135700,8336940750,13910,13910,13920,13900,2251
20240723,135600,8305630960,13900,13900,13920,13900,9028
20240723,135500,8180103550,13900,13910,13910,13900,1487
20240723,135400,8159432000,13900,13900,13910,13900,3743
20240723,135300,8107403720,13900,13920,13930,13900,20355
20240723,135200,7824206060,13920,13930,13930,13920,1582
20240723,135100,7802182930,13920,13930,13940,13920,22201
20240723,135000,7492928480,13930,13930,13940,13930,429
20240723,134900,7486950970,13940,13940,13940,13930,15576
20240723,134800,7269826100,13940,13940,13950,13940,583
20240723,134700,7261699040,13940,13940,13950,13940,581
20240723,134600,7253599740,13940,13940,13950,13940,534
20240723,134500,7246155600,13940,13950,13950,13940,540
20240723,134400,7238627790,13940,13940,13950,13940,293
20240723,134300,7234543220,13940,13940,13950,13940,624
20240723,134200,7225843820,13940,13940,13950,13940,1665
20240723,134100,7202633460,13940,13940,13950,13940,376
20240723,134000,7197391570,13950,13940,13950,13940,1084
20240723,133900,7182279660,13940,13940,13950,13940,515
20240723,133800,7175099570,13940,13940,13950,13940,625
20240723,133700,7166386830,13940,13940,13950,13940,1248
20240723,133600,7148989370,13950,13940,13950,13940,258
20240723,133500,7145391100,13940,13940,13950,13940,646
20240723,133400,7136385740,13940,13950,13950,13940,121
20240723,133300,7134698930,13940,13940,13950,13940,1274
20240723,133200,7116939110,13950,13940,13950,13940,532
20240723,133100,7109519720,13940,13940,13950,13940,691
20240723,133000,7099887130,13940,13950,13950,13940,265
20240723,132900,7096191870,13950,13940,13950,13940,786
20240723,132800,7085232420,13940,13940,13950,13940,476
20240723,132700,7078595720,13940,13940,13950,13940,337
20240723,132600,7073897620,13940,13940,13950,13940,503
20240723,132500,7066885650,13940,13940,13950,13940,262
20240723,132400,7063233130,13940,13940,13950,13940,284
20240723,132300,7059273980,13950,13940,13950,13940,788
20240723,132200,7048288480,13940,13940,13950,13940,610
20240723,132100,7039783380,13940,13940,13950,13940,796
20240723,132000,7028682430,13950,13940,13950,13940,1079
20240723,131900,7013640970,13940,13940,13950,13940,710
20240723,131800,7003741140,13950,13950,13950,13940,152
20240723,131700,7001622070,13940,13950,13960,13940,3306
20240723,131600,6955501900,13950,13950,13960,13950,181
20240723,131500,6952976870,13950,13950,13960,13950,546
20240723,131400,6945360070,13950,13950,13960,13950,1137
20240723,131300,6929497950,13950,13950,13950,13950,119
20240723,131200,6927837900,13950,13960,13960,13950,104
20240723,131100,6926386630,13960,13950,13960,13950,36
20240723,131000,6925884320,13950,13950,13950,13950,108
20240723,130900,6924377720,13950,13950,13960,13950,69
20240723,130800,6923415160,13950,13940,13950,13940,2175
20240723,130700,6893074320,13940,13940,13950,13940,828
20240723,130600,6881526990,13950,13950,13950,13940,4607
20240723,130500,6817260140,13940,13950,13950,13940,3214
20240723,130400,6772429650,13950,13950,13960,13950,426
20240723,130300,6766486460,13950,13950,13960,13950,24
20240723,130200,6766151650,13950,13950,13960,13950,47
20240723,130100,6765495990,13960,13950,13960,13950,80
20240723,130000,6764379970,13960,13950,13960,13940,8155
20240723,125900,6650605360,13940,13940,13940,13940,164
20240723,125800,6648319200,13940,13940,13940,13940,1489
20240723,125700,6627562540,13940,13950,13950,13940,172
20240723,125600,6625164710,13940,13940,13950,13940,660
20240723,125500,6615964250,13940,13940,13940,13940,3474
20240723,125400,6567536690,13940,13940,13950,13940,1716
20240723,125300,6543615520,13940,13940,13950,13940,584
20240723,125200,6535474460,13940,13940,13940,13940,1022
20240723,125100,6521227780,13940,13940,13950,13940,2255
20240723,125000,6489791830,13940,13950,13950,13940,354
20240723,124900,6484855000,13950,13940,13950,13940,5427
20240723,124800,6409202540,13940,13950,13960,13940,4495
20240723,124700,6346499100,13950,13950,13950,13950,1120
20240723,124600,6330875100,13950,13950,13960,13950,595
20240723,124500,6322574760,13950,13960,13960,13950,698
20240723,124400,6312836250,13950,13970,13970,13950,41586
20240723,124300,5732192040,13980,13970,13980,13970,561
20240723,124200,5724354590,13970,13970,13980,13970,234
20240723,124100,5721085400,13970,13970,13970,13970,89
20240723,124000,5719842070,13970,13980,13980,13970,305
20240723,123900,5715580890,13970,13980,13980,13970,2310
20240723,123800,5683308640,13970,13980,13980,13970,1012
20240723,123700,5669162580,13980,13970,13980,13970,54
20240723,123600,5668408040,13970,13970,13980,13970,1313
20240723,123500,5650065390,13970,13970,13980,13970,1006
20240723,123400,5636009850,13970,13970,13980,13970,172
20240723,123300,5633606110,13970,13970,13980,13970,339
20240723,123200,5628869280,13970,13970,13980,13970,116
20240723,123100,5627247760,13980,13970,13980,13970,2299
20240723,123000,5595108230,13970,13980,13980,13970,1992
20240723,122900,5567262000,13970,13970,13980,13970,26
20240723,122800,5566898680,13970,13980,13980,13970,1086
20240723,122700,5551725510,13970,13970,13980,13970,321
20240723,122600,5547240620,13970,13980,13980,13970,502
20240723,122500,5540226600,13980,13970,13980,13970,435
20240723,122400,5534148950,13970,13970,13980,13970,488
20240723,122300,5527330170,13970,13970,13980,13970,446
20240723,122200,5521098030,13970,13980,13980,13970,569
20240723,122100,5513149040,13970,13970,13980,13970,511
20240723,122000,5506010330,13980,13970,13980,13970,348
20240723,121900,5501148570,13980,13980,13980,13970,414
20240723,121800,5495361320,13980,13980,13980,13980,2923
20240723,121700,5454497780,13990,13980,13990,13980,51
20240723,121600,5453784660,13980,13980,13980,13980,440
20240723,121500,5447633460,13980,13980,13990,13980,359
20240723,121400,5442614370,13980,13980,13990,13980,231
20240723,121300,5439384490,13980,13980,13980,13980,220
20240723,121200,5436308890,13990,13980,13990,13980,635
20240723,121100,5427428230,13990,13990,13990,13980,415
20240723,121000,5421626180,13980,13990,13990,13980,771
20240723,120900,5410842650,13980,13990,13990,13980,166
20240723,120800,5408520410,13990,13990,14000,13990,686
20240723,120700,5398923040,13990,13990,13990,13990,413
20240723,120600,5393145170,13990,14000,14000,13990,315
20240723,120500,5388738190,14000,13990,14000,13990,245
20240723,120400,5385310590,13990,13990,14000,13990,2969
20240723,120300,5343774260,13990,13990,14000,13990,3387
20240723,120200,5296389990,13990,13990,14000,13990,139
20240723,120100,5294445310,13990,13990,14000,13990,221
20240723,120000,5291353420,13990,13990,14000,13990,49
20240723,115900,5290667650,14000,13990,14000,13990,1887
20240723,115800,5264252470,13990,13990,14000,13990,424
20240723,115700,5258319680,13990,13990,14000,13990,283
20240723,115600,5254360380,13990,14000,14000,13990,897
20240723,115500,5241803980,14000,13990,14000,13990,439
20240723,115400,5235662060,13990,13990,14000,13990,406
20240723,115300,5229981670,13990,13990,14000,13990,86
20240723,115200,5228778510,14000,13990,14000,13990,142
20240723,115100,5226790550,13990,13990,14000,13990,169
20240723,115000,5224425800,13990,13990,13990,13990,129
20240723,114900,5222621090,13990,13990,14000,13990,254
20240723,114800,5219065690,14000,13990,14000,13990,63
20240723,114700,5218184140,13990,13990,13990,13990,67
20240723,114600,5217246810,14000,14000,14000,13990,178
20240723,114500,5214755420,13990,13990,14000,13990,598
20240723,114400,5206389300,13990,13990,13990,13990,167
20240723,114300,5204052970,13990,13990,14000,13990,110
20240723,114200,5202513430,13990,14000,14000,13990,327
20240723,114100,5197938220,13990,13990,13990,13990,3
20240723,114000,5197896250,13990,13990,14000,13990,57
20240723,113900,5197098670,13990,13990,14000,13990,1255
20240723,113800,5179540470,13990,14000,14020,13990,3072
20240723,113700,5136500310,14000,13990,14000,13990,948
20240723,113600,5123228430,13990,14000,14000,13990,200
20240723,113500,5120428690,13990,13990,14000,13990,222
20240723,113400,5117320980,14000,14000,14000,13990,621
20240723,113300,5108627000,13990,13990,14010,13990,3681
20240723,113200,5057092680,13990,13980,14000,13980,3042
20240723,113100,5014529410,13980,13980,13990,13970,7981
20240723,113000,4902954990,13980,13970,13980,13970,667
20240723,112900,4893636950,13970,13970,13980,13970,745
20240723,112800,4883228970,13970,13970,13970,13970,349
20240723,112700,4878353440,13970,13970,13970,13970,367
20240723,112600,4873226450,13970,13970,13980,13970,691
20240723,112500,4863573040,13970,13970,13980,13970,432
20240723,112400,4857537880,13980,13970,13980,13970,719
20240723,112300,4847489630,13970,13970,13980,13970,437
20240723,112200,4841384610,13980,13970,13980,13970,501
20240723,112100,4834382360,13970,13970,13980,13970,1028
20240723,112000,4820016200,13970,13970,13980,13970,308
20240723,111900,4815713230,13970,13970,13980,13970,399
20240723,111800,4810138700,13970,13970,13970,13970,349
20240723,111700,4805263170,13980,13970,13980,13970,135
20240723,111600,4803377030,13970,13980,13980,13970,203
20240723,111500,4800540990,13970,13970,13980,13970,1116
20240723,111400,4784943330,13970,13970,13980,13970,608
20240723,111300,4776449410,13980,13980,13980,13970,429
20240723,111200,4770455550,13980,13980,13980,13970,419
20240723,111100,4764601880,13970,13970,13970,13970,1095
20240723,111000,4749304730,13970,13980,13980,13970,924
20240723,110900,4736389120,13970,13970,13980,13970,1288
20240723,110800,4718395620,13970,13970,13980,13970,4746
20240723,110700,4652093990,13980,13970,13980,13970,607
20240723,110600,4643611000,13970,13980,13980,13970,908
20240723,110500,4630922250,13970,13970,13980,13970,678
20240723,110400,4621449470,13970,13980,13990,13970,8350
20240723,110300,4504743090,13980,13980,13990,13980,1548
20240723,110200,4483091920,13980,13980,13980,13980,1127
20240723,110100,4467336460,13980,13990,13990,13980,2880
20240723,110000,4427050610,13990,14000,14000,13990,1094
20240723,105900,4411740040,13990,13990,14000,13990,573
20240723,105800,4403723500,13990,13990,14000,13990,430
20240723,105700,4397707780,13990,13990,14000,13990,426
20240723,105600,4391747620,13990,13990,14000,13990,772
20240723,105500,4380946260,13990,14000,14000,13990,1121
20240723,105400,4365257910,13990,13990,14000,13990,607
20240723,105300,4356763100,13990,13990,14000,13990,1114
20240723,105200,4341177950,14000,13990,14000,13990,1020
20240723,105100,4326907540,13990,14000,14000,13990,353
20240723,105000,4321967500,14000,13990,14000,13990,445
20240723,104900,4315741500,13990,14000,14010,13990,1821
20240723,104800,4290249010,14000,13990,14000,13990,498
20240723,104700,4283277050,14000,14000,14000,13990,1588
20240723,104600,4261053450,14000,14000,14010,14000,414
20240723,104500,4255257310,14000,14000,14010,14000,390
20240723,104400,4249797300,14000,14000,14000,14000,875
20240723,104300,4237547300,14000,14000,14010,14000,1500
20240723,104200,4216547170,14000,14010,14010,14000,65
20240723,104100,4215637070,14010,14010,14010,14000,6858
20240723,104000,4119591150,14000,14000,14010,14000,195
20240723,103900,4116861000,14000,14010,14010,14000,971
20240723,103800,4103262500,14010,14020,14020,14010,2974
20240723,103700,4061596750,14010,14010,14020,14010,297
20240723,103600,4057434640,14010,14020,14020,14010,329
20240723,103500,4052825330,14020,14020,14030,14020,2159
20240723,103400,4022556020,14020,14020,14030,14020,1546
20240723,103300,4000868040,14020,14020,14020,14020,873
20240723,103200,3988628580,14020,14030,14030,14020,4705
20240723,103100,3922622260,14030,14030,14030,14030,156
20240723,103000,3920433580,14030,14030,14030,14030,320
20240723,102900,3915943980,14030,14030,14040,14030,1158
20240723,102800,3899697100,14030,14030,14040,14030,234
20240723,102700,3896413080,14030,14040,14040,14030,688
20240723,102600,3886754500,14040,14030,14040,14030,3543
20240723,102500,3837011150,14030,14030,14040,14020,2150
20240723,102400,3806847610,14030,14020,14030,14000,19055
20240723,102300,3539604210,14030,14030,14030,14020,5546
20240723,102200,3461794170,14020,14040,14040,14020,3122
20240723,102100,3417992860,14040,14050,14050,14030,3688
20240723,102000,3366212600,14050,14050,14060,14040,3550
20240723,101900,3316335010,14050,14050,14060,14040,4100
20240723,101800,3258728950,14050,14050,14050,14040,2691
20240723,101700,3220920800,14050,14040,14050,14040,13097
20240723,101600,3036911290,14020,14030,14050,14020,2605
20240723,101500,3000335280,14030,14030,14040,14010,8178
20240723,101400,2885651820,14020,14020,14030,14020,450
20240723,101300,2879339610,14020,14030,14030,14020,534
20240723,101200,2871852320,14030,14020,14030,14020,397
20240723,101100,2866283840,14030,14020,14030,14020,392
20240723,101000,2860787460,14020,14020,14030,14020,130
20240723,100900,2858964840,14020,14020,14030,14020,76
20240723,100800,2857899190,14030,14030,14030,14020,737
20240723,100700,2847560510,14020,14040,14040,14010,2068
20240723,100600,2818540470,14040,14040,14050,14040,658
20240723,100500,2809301970,14040,14040,14050,14030,981
20240723,100400,2795529110,14040,14050,14050,14020,7144
20240723,100300,2695276980,14050,14040,14050,14020,7670
20240723,100200,2587638770,14040,14050,14050,14030,5466
20240723,100100,2510889770,14050,14040,14050,14040,10678
20240723,100000,2360885180,14040,14040,14050,14040,837
20240723,095900,2349130530,14040,14030,14040,14030,6967
20240723,095800,2251318000,14030,14000,14040,14000,17281
20240723,095700,2008962170,14000,14000,14010,14000,389
20240723,095600,2003515960,14000,14020,14020,14000,1160
20240723,095500,1987265220,14010,14010,14020,14010,238
20240723,095400,1983929710,14010,14030,14030,14010,541
20240723,095300,1976345620,14030,14020,14030,14020,2068
20240723,095200,1947350800,14010,14000,14020,14000,7707
20240723,095100,1839411830,14000,14000,14000,13990,71
20240723,095000,1838417920,14000,14000,14000,13990,215
20240723,094900,1835409240,14000,13990,14000,13980,1368
20240723,094800,1816270460,13990,14000,14010,13990,2470
20240723,094700,1781698210,14010,14000,14010,14000,317
20240723,094600,1777257610,14010,14000,14010,13990,6004
20240723,094500,1693185900,14000,14020,14020,14000,6054
20240723,094400,1608400340,14020,14020,14020,14010,353
20240723,094300,1603451300,14020,14010,14020,14010,534
20240723,094200,1595969450,14010,14010,14010,14010,1014
20240723,094100,1581763310,14020,14030,14030,14010,665
20240723,094000,1572444210,14010,14010,14030,14010,8637
20240723,093900,1451343570,14020,14030,14030,14010,5586
20240723,093800,1373028210,14030,14030,14030,14020,13357
20240723,093700,1185741150,14020,14030,14030,14020,1856
20240723,093600,1159717350,14030,14000,14030,13990,9639
20240723,093500,1024652560,13990,13990,14000,13980,2462
20240723,093400,990197870,13990,13990,13990,13980,17
20240723,093300,989960080,13980,13990,14000,13980,4236
20240723,093200,930707780,13990,14000,14000,13990,192
20240723,093100,928021090,14000,13990,14000,13990,342
20240723,093000,923235470,14000,13990,14000,13990,156
20240723,092900,921051560,14000,13980,14000,13980,809
20240723,092800,909727590,13990,13990,13990,13980,320
20240723,092700,905252490,13990,13980,13990,13980,445
20240723,092600,899027120,13990,13980,13990,13980,73
20240723,092500,898005910,13980,13980,13990,13970,464
20240723,092400,891519520,13980,13980,13980,13970,793
20240723,092300,880438840,13970,13980,13980,13970,900
20240723,092200,867859460,13970,13970,13980,13970,492
20240723,092100,860981490,13970,13970,13980,13970,118
20240723,092000,859332850,13980,13970,13980,13960,2475
20240723,091900,824761290,13970,13970,13970,13960,4326
20240723,091800,764333800,13970,13960,13970,13960,1086
20240723,091700,749162510,13970,13980,13980,13960,3679
20240723,091600,697766920,13970,14000,14000,13970,6118
20240723,091500,612231460,14010,14000,14020,14000,1576
20240723,091400,590152010,14020,14000,14030,13990,4353
20240723,091300,529152390,13990,14000,14000,13990,1055
20240723,091200,514384060,13990,13990,13990,13980,753
20240723,091100,503852680,13990,14010,14010,13990,6637
20240723,091000,410923320,14010,14010,14010,14000,338
20240723,090900,406188250,14000,13980,14020,13980,6578
20240723,090800,314039980,13990,13990,13990,13980,330
20240723,090700,309424340,13990,13980,14000,13970,3845
20240723,090600,255665630,13980,14000,14010,13980,776
20240723,090500,244807860,14010,14010,14010,14000,689
20240723,090400,235160560,14010,14020,14020,14000,718
20240723,090300,225100220,14020,14000,14020,14000,3037
20240723,090200,182565280,14010,14020,14020,14000,394
20240723,090100,177045550,14020,14030,14030,13990,1818
20240723,090000,151583180,14030,14010,14030,13990,10821