KissMeData/084850/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,195400,508076110,19180,19180,19180,19180,383
20240724,195300,508076110,19180,19180,19180,19180,0
20240724,195200,508076110,19180,19180,19180,19180,0
20240724,195100,508076110,19180,19180,19180,19180,0
20240724,195000,508076110,19180,19180,19180,19180,0
20240724,194900,508076110,19180,19180,19180,19180,0
20240724,194800,508076110,19180,19180,19180,19180,0
20240724,194700,508076110,19180,19180,19180,19180,0
20240724,194600,508076110,19180,19180,19180,19180,0
20240724,194500,508076110,19180,19180,19180,19180,0
20240724,194400,508076110,19180,19180,19180,19180,0
20240724,194300,508076110,19180,19180,19180,19180,0
20240724,194200,508076110,19180,19180,19180,19180,0
20240724,194100,508076110,19180,19180,19180,19180,0
20240724,194000,508076110,19180,19180,19180,19180,0
20240724,193900,508076110,19180,19180,19180,19180,0
20240724,193800,508076110,19180,19180,19180,19180,0
20240724,193700,508076110,19180,19180,19180,19180,0
20240724,193600,508076110,19180,19180,19180,19180,0
20240724,193500,508076110,19180,19180,19180,19180,0
20240724,193400,508076110,19180,19180,19180,19180,0
20240724,193300,508076110,19180,19180,19180,19180,0
20240724,193200,508076110,19180,19180,19180,19180,0
20240724,193100,508076110,19180,19180,19180,19180,0
20240724,193000,508076110,19180,19180,19180,19180,0
20240724,192900,508076110,19180,19180,19180,19180,0
20240724,192800,508076110,19180,19180,19180,19180,0
20240724,192700,508076110,19180,19180,19180,19180,0
20240724,192600,508076110,19180,19180,19180,19180,0
20240724,192500,508076110,19180,19180,19180,19180,0
20240724,192400,508076110,19180,19180,19180,19180,383
20240724,192300,508076110,19180,19180,19180,19180,0
20240724,192200,508076110,19180,19180,19180,19180,0
20240724,192100,508076110,19180,19180,19180,19180,0
20240724,192000,508076110,19180,19180,19180,19180,0
20240724,191900,508076110,19180,19180,19180,19180,0
20240724,191800,508076110,19180,19180,19180,19180,0
20240724,191700,508076110,19180,19180,19180,19180,0
20240724,191600,508076110,19180,19180,19180,19180,0
20240724,191500,508076110,19180,19180,19180,19180,0
20240724,191400,508076110,19180,19180,19180,19180,0
20240724,191300,508076110,19180,19180,19180,19180,0
20240724,191200,508076110,19180,19180,19180,19180,0
20240724,191100,508076110,19180,19180,19180,19180,0
20240724,191000,508076110,19180,19180,19180,19180,0
20240724,190900,508076110,19180,19180,19180,19180,0
20240724,190800,508076110,19180,19180,19180,19180,0
20240724,190700,508076110,19180,19180,19180,19180,0
20240724,190600,508076110,19180,19180,19180,19180,0
20240724,190500,508076110,19180,19180,19180,19180,0
20240724,190400,508076110,19180,19180,19180,19180,0
20240724,190300,508076110,19180,19180,19180,19180,0
20240724,190200,508076110,19180,19180,19180,19180,0
20240724,190100,508076110,19180,19180,19180,19180,0
20240724,190000,508076110,19180,19180,19180,19180,0
20240724,185900,508076110,19180,19180,19180,19180,0
20240724,185800,508076110,19180,19180,19180,19180,0
20240724,185700,508076110,19180,19180,19180,19180,0
20240724,185600,508076110,19180,19180,19180,19180,0
20240724,185500,508076110,19180,19180,19180,19180,0
20240724,185400,508076110,19180,19180,19180,19180,383
20240724,185300,508076110,19180,19180,19180,19180,0
20240724,185200,508076110,19180,19180,19180,19180,0
20240724,185100,508076110,19180,19180,19180,19180,0
20240724,185000,508076110,19180,19180,19180,19180,0
20240724,184900,508076110,19180,19180,19180,19180,0
20240724,184800,508076110,19180,19180,19180,19180,0
20240724,184700,508076110,19180,19180,19180,19180,0
20240724,184600,508076110,19180,19180,19180,19180,0
20240724,184500,508076110,19180,19180,19180,19180,0
20240724,184400,508076110,19180,19180,19180,19180,0
20240724,184300,508076110,19180,19180,19180,19180,0
20240724,184200,508076110,19180,19180,19180,19180,0
20240724,184100,508076110,19180,19180,19180,19180,0
20240724,184000,508076110,19180,19180,19180,19180,0
20240724,183900,508076110,19180,19180,19180,19180,0
20240724,183800,508076110,19180,19180,19180,19180,0
20240724,183700,508076110,19180,19180,19180,19180,0
20240724,183600,508076110,19180,19180,19180,19180,0
20240724,183500,508076110,19180,19180,19180,19180,0
20240724,183400,508076110,19180,19180,19180,19180,0
20240724,183300,508076110,19180,19180,19180,19180,0
20240724,183200,508076110,19180,19180,19180,19180,0
20240724,183100,508076110,19180,19180,19180,19180,0
20240724,183000,508076110,19180,19180,19180,19180,0
20240724,182900,508076110,19180,19180,19180,19180,0
20240724,182800,508076110,19180,19180,19180,19180,0
20240724,182700,508076110,19180,19180,19180,19180,0
20240724,182600,508076110,19180,19180,19180,19180,0
20240724,182500,508076110,19180,19180,19180,19180,0
20240724,182400,508076110,19180,19180,19180,19180,383
20240724,182300,508076110,19180,19180,19180,19180,0
20240724,182200,508076110,19180,19180,19180,19180,0
20240724,182100,508076110,19180,19180,19180,19180,0
20240724,182000,508076110,19180,19180,19180,19180,0
20240724,181900,508076110,19180,19180,19180,19180,0
20240724,181800,508076110,19180,19180,19180,19180,0
20240724,181700,508076110,19180,19180,19180,19180,0
20240724,181600,508076110,19180,19180,19180,19180,0
20240724,181500,508076110,19180,19180,19180,19180,0
20240724,181400,508076110,19180,19180,19180,19180,0
20240724,181300,508076110,19180,19180,19180,19180,0
20240724,181200,508076110,19180,19180,19180,19180,0
20240724,181100,508076110,19180,19180,19180,19180,0
20240724,181000,508076110,19180,19180,19180,19180,0
20240724,180900,508076110,19180,19180,19180,19180,0
20240724,180800,508076110,19180,19180,19180,19180,0
20240724,180700,508076110,19180,19180,19180,19180,0
20240724,180600,508076110,19180,19180,19180,19180,0
20240724,180500,508076110,19180,19180,19180,19180,0
20240724,180400,508076110,19180,19180,19180,19180,0
20240724,180300,508076110,19180,19180,19180,19180,0
20240724,180200,508076110,19180,19180,19180,19180,0
20240724,180100,508076110,19180,19180,19180,19180,0
20240724,180000,508076110,19180,19180,19180,19180,0
20240724,175900,508076110,19180,19180,19180,19180,0
20240724,175800,508076110,19180,19180,19180,19180,0
20240724,175700,508076110,19180,19180,19180,19180,0
20240724,175600,508076110,19180,19180,19180,19180,0
20240724,175500,508076110,19180,19180,19180,19180,0
20240724,175400,508076110,19180,19180,19180,19180,383
20240724,175300,508076110,19180,19180,19180,19180,0
20240724,175200,508076110,19180,19180,19180,19180,0
20240724,175100,508076110,19180,19180,19180,19180,0
20240724,175000,508076110,19180,19180,19180,19180,0
20240724,174900,508076110,19180,19180,19180,19180,0
20240724,174800,508076110,19180,19180,19180,19180,0
20240724,174700,508076110,19180,19180,19180,19180,0
20240724,174600,508076110,19180,19180,19180,19180,0
20240724,174500,508076110,19180,19180,19180,19180,0
20240724,174400,508076110,19180,19180,19180,19180,0
20240724,174300,508076110,19180,19180,19180,19180,0
20240724,174200,508076110,19180,19180,19180,19180,0
20240724,174100,508076110,19180,19180,19180,19180,0
20240724,174000,508076110,19180,19180,19180,19180,0
20240724,173900,508076110,19180,19180,19180,19180,0
20240724,173800,508076110,19180,19180,19180,19180,0
20240724,173700,508076110,19180,19180,19180,19180,0
20240724,173600,508076110,19180,19180,19180,19180,0
20240724,173500,508076110,19180,19180,19180,19180,0
20240724,173400,508076110,19180,19180,19180,19180,0
20240724,173300,508076110,19180,19180,19180,19180,0
20240724,173200,508076110,19180,19180,19180,19180,0
20240724,173100,508076110,19180,19180,19180,19180,0
20240724,173000,508076110,19180,19180,19180,19180,0
20240724,172900,508076110,19180,19180,19180,19180,0
20240724,172800,508076110,19180,19180,19180,19180,0
20240724,172700,508076110,19180,19180,19180,19180,0
20240724,172600,508076110,19180,19180,19180,19180,0
20240724,172500,508076110,19180,19180,19180,19180,0
20240724,172400,508076110,19180,19180,19180,19180,383
20240724,172300,508076110,19180,19180,19180,19180,0
20240724,172200,508076110,19180,19180,19180,19180,0
20240724,172100,508076110,19180,19180,19180,19180,0
20240724,172000,508076110,19180,19180,19180,19180,0
20240724,171900,508076110,19180,19180,19180,19180,0
20240724,171800,508076110,19180,19180,19180,19180,0
20240724,171700,508076110,19180,19180,19180,19180,0
20240724,171600,508076110,19180,19180,19180,19180,0
20240724,171500,508076110,19180,19180,19180,19180,0
20240724,171400,508076110,19180,19180,19180,19180,0
20240724,171300,508076110,19180,19180,19180,19180,0
20240724,171200,508076110,19180,19180,19180,19180,0
20240724,171100,508076110,19180,19180,19180,19180,0
20240724,171000,508076110,19180,19180,19180,19180,0
20240724,170900,508076110,19180,19180,19180,19180,0
20240724,170800,508076110,19180,19180,19180,19180,0
20240724,170700,508076110,19180,19180,19180,19180,0
20240724,170600,508076110,19180,19180,19180,19180,0
20240724,170500,508076110,19180,19180,19180,19180,0
20240724,170400,508076110,19180,19180,19180,19180,0
20240724,170300,508076110,19180,19180,19180,19180,0
20240724,170200,508076110,19180,19180,19180,19180,0
20240724,170100,508076110,19180,19180,19180,19180,0
20240724,170000,508076110,19180,19180,19180,19180,0
20240724,165900,508076110,19180,19180,19180,19180,0
20240724,165800,508076110,19180,19180,19180,19180,0
20240724,165700,508076110,19180,19180,19180,19180,0
20240724,165600,508076110,19180,19180,19180,19180,0
20240724,165500,508076110,19180,19180,19180,19180,0
20240724,165400,508076110,19180,19180,19180,19180,383
20240724,165300,508076110,19180,19180,19180,19180,0
20240724,165200,508076110,19180,19180,19180,19180,0
20240724,165100,508076110,19180,19180,19180,19180,0
20240724,165000,508076110,19180,19180,19180,19180,0
20240724,164900,508076110,19180,19180,19180,19180,0
20240724,164800,508076110,19180,19180,19180,19180,0
20240724,164700,508076110,19180,19180,19180,19180,0
20240724,164600,508076110,19180,19180,19180,19180,0
20240724,164500,508076110,19180,19180,19180,19180,0
20240724,164400,508076110,19180,19180,19180,19180,0
20240724,164300,508076110,19180,19180,19180,19180,0
20240724,164200,508076110,19180,19180,19180,19180,0
20240724,164100,508076110,19180,19180,19180,19180,0
20240724,164000,508076110,19180,19180,19180,19180,0
20240724,163900,508076110,19180,19180,19180,19180,0
20240724,163800,508076110,19180,19180,19180,19180,0
20240724,163700,508076110,19180,19180,19180,19180,0
20240724,163600,508076110,19180,19180,19180,19180,0
20240724,163500,508076110,19180,19180,19180,19180,0
20240724,163400,508076110,19180,19180,19180,19180,0
20240724,163300,508076110,19180,19180,19180,19180,0
20240724,163200,508076110,19180,19180,19180,19180,0
20240724,163100,508076110,19180,19180,19180,19180,0
20240724,163000,508076110,19180,19180,19180,19180,0
20240724,162900,508076110,19180,19180,19180,19180,0
20240724,162800,508076110,19180,19180,19180,19180,0
20240724,162700,508076110,19180,19180,19180,19180,0
20240724,162600,508076110,19180,19180,19180,19180,0
20240724,162500,508076110,19180,19180,19180,19180,0
20240724,162400,508076110,19180,19180,19180,19180,383
20240724,162300,508076110,19180,19180,19180,19180,0
20240724,162200,508076110,19180,19180,19180,19180,0
20240724,162100,508076110,19180,19180,19180,19180,0
20240724,162000,508076110,19180,19180,19180,19180,0
20240724,161900,508076110,19180,19180,19180,19180,0
20240724,161800,508076110,19180,19180,19180,19180,0
20240724,161700,508076110,19180,19180,19180,19180,0
20240724,161600,508076110,19180,19180,19180,19180,0
20240724,161500,508076110,19180,19180,19180,19180,0
20240724,161400,508076110,19180,19180,19180,19180,0
20240724,161300,508076110,19180,19180,19180,19180,0
20240724,161200,508076110,19180,19180,19180,19180,0
20240724,161100,508076110,19180,19180,19180,19180,0
20240724,161000,508076110,19180,19180,19180,19180,0
20240724,160900,508076110,19180,19180,19180,19180,0
20240724,160800,508076110,19180,19180,19180,19180,0
20240724,160700,508076110,19180,19180,19180,19180,0
20240724,160600,508076110,19180,19180,19180,19180,0
20240724,160500,508076110,19180,19180,19180,19180,0
20240724,160400,508076110,19180,19180,19180,19180,0
20240724,160300,508076110,19180,19180,19180,19180,0
20240724,160200,508076110,19180,19180,19180,19180,0
20240724,160100,508076110,19180,19180,19180,19180,0
20240724,160000,508076110,19180,19180,19180,19180,0
20240724,155900,508076110,19180,19180,19180,19180,0
20240724,155800,508076110,19180,19180,19180,19180,0
20240724,155700,508076110,19180,19180,19180,19180,0
20240724,155600,508076110,19180,19180,19180,19180,0
20240724,155500,508076110,19180,19180,19180,19180,0
20240724,155400,508076110,19180,19180,19180,19180,383
20240724,155300,508076110,19180,19180,19180,19180,0
20240724,155200,508076110,19180,19180,19180,19180,0
20240724,155100,508076110,19180,19180,19180,19180,0
20240724,155000,508076110,19180,19180,19180,19180,0
20240724,154900,508076110,19180,19180,19180,19180,0
20240724,154800,508076110,19180,19180,19180,19180,0
20240724,154700,508076110,19180,19180,19180,19180,0
20240724,154600,508076110,19180,19180,19180,19180,0
20240724,154500,508076110,19180,19180,19180,19180,0
20240724,154400,508076110,19180,19180,19180,19180,0
20240724,154300,508076110,19180,19180,19180,19180,0
20240724,154200,508076110,19180,19180,19180,19180,0
20240724,154100,508076110,19180,19180,19180,19180,0
20240724,154000,508076110,19180,19180,19180,19180,0
20240724,153900,508076110,19180,19180,19180,19180,0
20240724,153800,508076110,19180,19180,19180,19180,0
20240724,153700,508076110,19180,19180,19180,19180,0
20240724,153600,508076110,19180,19180,19180,19180,0
20240724,153500,508076110,19180,19180,19180,19180,0
20240724,153400,508076110,19180,19180,19180,19180,0
20240724,153300,508076110,19180,19180,19180,19180,0
20240724,153200,508076110,19180,19180,19180,19180,0
20240724,153100,508076110,19180,19180,19180,19180,0
20240724,153000,508076110,19180,19180,19180,19180,383
20240724,152900,500730170,19130,19130,19130,19130,0
20240724,152800,500730170,19130,19130,19130,19130,0
20240724,152700,500730170,19130,19130,19130,19130,0
20240724,152600,500730170,19130,19130,19130,19130,0
20240724,152500,500730170,19130,19130,19130,19130,0
20240724,152400,500730170,19130,19130,19130,19130,0
20240724,152300,500730170,19130,19130,19130,19130,0
20240724,152200,500730170,19130,19130,19130,19130,0
20240724,152100,500730170,19130,19130,19130,19130,0
20240724,152000,500730170,19130,19130,19130,19130,0
20240724,151900,500730170,19130,19120,19170,19120,49
20240724,151800,499792750,19170,19150,19170,19110,34
20240724,151700,499142370,19170,19130,19170,19120,116
20240724,151600,496923230,19170,19170,19170,19170,8
20240724,151500,496769870,19170,19140,19170,19140,101
20240724,151400,494836700,19170,19170,19170,19170,0
20240724,151300,494836700,19170,19170,19170,19170,1
20240724,151200,494817530,19160,19160,19160,19160,0
20240724,151100,494817530,19160,19160,19160,19160,0
20240724,151000,494817530,19160,19140,19160,19140,5
20240724,150900,494721750,19160,19160,19160,19160,0
20240724,150800,494721750,19160,19150,19160,19140,43
20240724,150700,493898090,19160,19180,19180,19160,23
20240724,150600,493457270,19180,19180,19180,19180,0
20240724,150500,493457270,19180,19160,19180,19160,63
20240724,150400,492249910,19180,19180,19180,19180,3
20240724,150300,492192370,19180,19210,19210,19170,125
20240724,150200,489795740,19210,19210,19210,19210,24
20240724,150100,489334700,19190,19190,19190,19190,31
20240724,150000,488739810,19190,19190,19190,19190,8
20240724,145900,488586290,19190,19190,19190,19190,9
20240724,145800,488413580,19190,19190,19190,19190,1
20240724,145700,488394390,19170,19190,19190,19170,2
20240724,145600,488356030,19190,19190,19190,19170,3
20240724,145500,488298480,19190,19190,19190,19170,6
20240724,145400,488183390,19160,19210,19210,19160,5
20240724,145300,488087440,19210,19170,19210,19160,19
20240724,145200,487723320,19170,19170,19180,19170,9
20240724,145100,487550720,19170,19170,19170,19170,27
20240724,145000,487033130,19170,19170,19170,19170,23
20240724,144900,486592220,19170,19170,19180,19170,6
20240724,144800,486477170,19180,19170,19180,19170,7
20240724,144700,486342950,19180,19160,19180,19160,7
20240724,144600,486208740,19180,19160,19180,19160,4
20240724,144500,486132060,19180,19170,19180,19160,6
20240724,144400,486017030,19110,19110,19110,19110,1
20240724,144300,485997920,19120,19110,19170,19110,6
20240724,144200,485883070,19130,19120,19220,19100,146
20240724,144100,483093080,19110,19130,19130,19110,73
20240724,144000,481697550,19160,19140,19160,19140,2
20240724,143900,481659250,19160,19130,19220,19130,8
20240724,143800,481505930,19150,19110,19220,19110,33
20240724,143700,480874570,19110,19130,19130,19110,6
20240724,143600,480759890,19130,19110,19140,19110,44
20240724,143500,479918030,19130,19110,19130,19110,4
20240724,143400,479841550,19140,19140,19140,19100,87
20240724,143300,478178560,19140,19140,19140,19140,6
20240724,143200,478063720,19120,19170,19170,19120,189
20240724,143100,474449610,19190,19210,19210,19180,228
20240724,143000,470074550,19220,19210,19220,19210,20
20240724,142900,469690260,19210,19210,19210,19210,4
20240724,142800,469613420,19210,19210,19210,19210,1
20240724,142700,469594210,19210,19210,19210,19210,8
20240724,142600,469440530,19210,19210,19210,19210,20
20240724,142500,469056330,19210,19210,19210,19210,4
20240724,142400,468979490,19200,19180,19200,19180,25
20240724,142300,468499670,19180,19160,19190,19160,4
20240724,142200,468422960,19170,19150,19170,19150,19
20240724,142100,468059090,19150,19150,19150,19150,5
20240724,142000,467963340,19140,19140,19140,19120,51
20240724,141900,466988150,19150,19150,19150,19150,1
20240724,141800,466969000,19150,19150,19150,19150,3
20240724,141700,466911550,19150,19150,19150,19150,6
20240724,141600,466796650,19130,19130,19130,19130,11
20240724,141500,466586220,19130,19120,19130,19120,18
20240724,141400,466241930,19130,19130,19130,19130,6
20240724,141300,466127150,19130,19130,19130,19130,10
20240724,141200,465935850,19130,19120,19130,19120,13
20240724,141100,465687210,19120,19120,19120,19120,0
20240724,141000,465687210,19120,19130,19130,19120,6
20240724,140900,465572450,19130,19130,19130,19130,8
20240724,140800,465419410,19120,19120,19130,19120,5
20240724,140700,465323800,19130,19110,19130,19110,2
20240724,140600,465285560,19130,19130,19190,19110,38
20240724,140500,464558880,19130,19130,19130,19130,4
20240724,140400,464482360,19130,19130,19130,19120,7
20240724,140300,464348470,19130,19130,19130,19130,5
20240724,140200,464252820,19130,19130,19130,19130,0
20240724,140100,464252820,19130,19130,19130,19130,0
20240724,140000,464252820,19130,19130,19130,19130,10
20240724,135900,464061520,19130,19130,19130,19130,3
20240724,135800,464004130,19130,19130,19130,19130,1
20240724,135700,463985000,19130,19130,19130,19130,4
20240724,135600,463908480,19130,19130,19130,19130,3
20240724,135500,463851090,19130,19130,19130,19130,5
20240724,135400,463755440,19130,19130,19130,19130,7
20240724,135300,463621530,19130,19130,19130,19130,1
20240724,135200,463602400,19130,19130,19130,19120,8
20240724,135100,463449390,19130,19130,19130,19130,8
20240724,135000,463296350,19130,19130,19130,19130,2
20240724,134900,463258090,19120,19120,19120,19120,50
20240724,134800,462302090,19130,19130,19130,19130,14
20240724,134700,462034270,19130,19130,19130,19120,161
20240724,134600,458955490,19130,19130,19130,19130,60
20240724,134500,457807690,19130,19130,19130,19130,13
20240724,134400,457559000,19130,19130,19130,19130,4
20240724,134300,457482480,19130,19120,19130,19120,4
20240724,134200,457405970,19130,19130,19130,19120,35
20240724,134100,456736720,19130,19130,19130,19130,1
20240724,134000,456717590,19130,19130,19130,19130,2
20240724,133900,456679330,19130,19130,19130,19130,7
20240724,133800,456545420,19130,19130,19130,19130,5
20240724,133700,456449770,19130,19130,19130,19130,1
20240724,133600,456430640,19130,19130,19130,19130,6
20240724,133500,456315860,19120,19120,19130,19120,25
20240724,133400,455837730,19130,19130,19130,19130,7
20240724,133300,455703820,19130,19130,19130,19130,5
20240724,133200,455608170,19130,19130,19130,19130,131
20240724,133100,453102140,19130,19130,19130,19130,5
20240724,133000,453006490,19130,19130,19130,19130,7
20240724,132900,452872580,19130,19130,19130,19130,2
20240724,132800,452834320,19130,19130,19130,19130,2
20240724,132700,452796060,19130,19130,19130,19130,7
20240724,132600,452662150,19130,19130,19130,19130,2
20240724,132500,452623890,19130,19130,19130,19130,1
20240724,132400,452604760,19130,19130,19130,19130,6
20240724,132300,452489980,19130,19130,19130,19130,50
20240724,132200,451533480,19130,19140,19140,19130,13
20240724,132100,451284730,19140,19160,19160,19130,479
20240724,132000,442107630,19180,19180,19180,19170,41
20240724,131900,441321350,19190,19170,19190,19170,21
20240724,131800,440918380,19190,19190,19190,19180,7
20240724,131700,440784060,19200,19190,19200,19190,7
20240724,131600,440649700,19190,19190,19190,19190,1
20240724,131500,440630510,19190,19170,19190,19170,123
20240724,131400,438272560,19170,19170,19170,19170,7
20240724,131300,438138370,19170,19160,19170,19160,134
20240724,131200,435570240,19170,19180,19180,19170,15
20240724,131100,435282680,19190,19230,19240,19190,8
20240724,131000,435129000,19210,19260,19260,19210,1655
20240724,130900,403313340,19260,19260,19260,19260,7
20240724,130800,403178520,19260,19260,19260,19260,1
20240724,130700,403159260,19260,19260,19260,19260,2
20240724,130600,403120740,19260,19260,19260,19250,6
20240724,130500,403005190,19260,19260,19260,19260,5
20240724,130400,402908890,19260,19260,19260,19260,3
20240724,130300,402851110,19260,19260,19260,19260,4
20240724,130200,402774070,19260,19260,19260,19260,0
20240724,130100,402774070,19260,19260,19260,19250,6
20240724,130000,402658530,19260,19260,19260,19260,5
20240724,125900,402562230,19260,19260,19260,19260,1
20240724,125800,402542970,19260,19260,19260,19260,5
20240724,125700,402446670,19260,19260,19260,19250,10
20240724,125600,402254080,19240,19240,19240,19240,20
20240724,125500,401869280,19230,19240,19240,19230,35
20240724,125400,401196210,19240,19240,19240,19240,4
20240724,125300,401119250,19240,19240,19240,19240,20
20240724,125200,400734450,19230,19230,19230,19230,0
20240724,125100,400734450,19230,19240,19240,19230,7
20240724,125000,400599780,19220,19220,19220,19220,0
20240724,124900,400599780,19220,19270,19270,19220,107
20240724,124800,398542460,19250,19250,19300,19240,227
20240724,124700,394169160,19270,19250,19270,19250,4
20240724,124600,394092120,19270,19270,19270,19270,0
20240724,124500,394092120,19270,19250,19270,19250,30
20240724,124400,393514140,19270,19260,19270,19250,10
20240724,124300,393321560,19260,19260,19260,19260,0
20240724,124200,393321560,19260,19250,19260,19250,5
20240724,124100,393225290,19260,19250,19260,19250,6
20240724,124000,393109760,19240,19250,19270,19240,4
20240724,123900,393032750,19270,19250,19270,19250,11
20240724,123800,392820910,19260,19270,19270,19250,4
20240724,123700,392743870,19270,19270,19270,19270,10
20240724,123600,392551170,19270,19260,19270,19260,6
20240724,123500,392435590,19250,19250,19250,19250,4
20240724,123400,392358590,19240,19240,19240,19240,13
20240724,123300,392108470,19240,19260,19260,19240,5
20240724,123200,392012240,19250,19270,19270,19250,8
20240724,123100,391858170,19250,19250,19270,19250,10
20240724,123000,391665590,19270,19240,19270,19240,156
20240724,122900,388662890,19240,19240,19240,19240,2
20240724,122800,388624410,19240,19240,19240,19240,3
20240724,122700,388566690,19240,19250,19250,19240,9
20240724,122600,388393490,19250,19250,19250,19250,0
20240724,122500,388393490,19250,19250,19250,19250,5
20240724,122400,388297240,19250,19250,19250,19250,3
20240724,122300,388239490,19250,19250,19250,19250,42
20240724,122200,387430990,19250,19330,19330,19250,559
20240724,122100,376650530,19330,19290,19330,19280,19
20240724,122000,376283930,19320,19320,19320,19320,1
20240724,121900,376264610,19290,19280,19350,19280,62
20240724,121800,375067970,19300,19290,19310,19280,7
20240724,121700,374932920,19280,19280,19290,19280,4
20240724,121600,374855790,19280,19260,19280,19260,150
20240724,121500,371963830,19260,19260,19260,19260,6
20240724,121400,371848270,19260,19260,19260,19260,1
20240724,121300,371829010,19260,19260,19260,19260,7
20240724,121200,371694190,19260,19260,19260,19260,6
20240724,121100,371578630,19260,19260,19260,19260,3
20240724,121000,371520850,19260,19260,19260,19260,5
20240724,120900,371424550,19260,19260,19260,19250,5
20240724,120800,371328260,19260,19260,19260,19260,3
20240724,120700,371270480,19260,19280,19280,19260,5
20240724,120600,371174160,19280,19280,19280,19270,106
20240724,120500,369131490,19280,19280,19280,19280,3
20240724,120400,369073650,19270,19280,19280,19270,7
20240724,120300,368938730,19280,19280,19280,19280,4
20240724,120200,368861610,19280,19280,19280,19280,3
20240724,120100,368803770,19280,19280,19280,19280,3
20240724,120000,368745930,19280,19280,19280,19280,1
20240724,115900,368726650,19280,19280,19280,19280,4
20240724,115800,368649530,19280,19280,19280,19280,6
20240724,115700,368533850,19280,19280,19280,19280,4
20240724,115600,368456730,19280,19280,19280,19280,32
20240724,115500,367839770,19280,19270,19280,19270,9
20240724,115400,367666260,19280,19280,19280,19280,3
20240724,115300,367608420,19280,19280,19280,19280,2
20240724,115200,367569860,19280,19280,19280,19280,8
20240724,115100,367415620,19280,19280,19280,19280,3
20240724,115000,367357780,19280,19280,19280,19280,2
20240724,114900,367319220,19280,19270,19280,19270,12
20240724,114800,367087880,19290,19270,19290,19270,2
20240724,114700,367049320,19270,19290,19290,19270,50
20240724,114600,366085700,19300,19320,19340,19300,65
20240724,114500,364829890,19340,19330,19350,19320,10
20240724,114400,364636590,19350,19350,19350,19340,16
20240724,114300,364327130,19330,19340,19370,19330,11
20240724,114200,364114360,19360,19330,19360,19330,5
20240724,114100,364017640,19350,19370,19370,19320,172
20240724,114000,360690520,19350,19350,19350,19350,15
20240724,113900,360400270,19340,19340,19340,19340,35
20240724,113800,359723370,19320,19320,19320,19320,137
20240724,113700,357076530,19320,19330,19330,19310,7
20240724,113600,356941290,19310,19310,19330,19310,18
20240724,113500,356593410,19310,19310,19310,19310,1
20240724,113400,356574100,19310,19340,19340,19310,5
20240724,113300,356477440,19340,19340,19340,19340,5
20240724,113200,356380740,19340,19340,19340,19340,5
20240724,113100,356284040,19340,19340,19340,19340,3
20240724,113000,356226020,19340,19350,19350,19340,3
20240724,112900,356167990,19330,19330,19330,19330,4
20240724,112800,356090670,19330,19310,19330,19310,5
20240724,112700,355994060,19310,19290,19310,19290,2
20240724,112600,355955460,19290,19280,19290,19280,416
20240724,112500,347932700,19280,19310,19310,19280,17
20240724,112400,347604770,19310,19360,19360,19310,952
20240724,112300,329187050,19360,19380,19380,19360,46
20240724,112200,328295620,19370,19390,19390,19370,7
20240724,112100,328159930,19380,19380,19390,19380,6
20240724,112000,328043630,19390,19370,19390,19370,6
20240724,111900,327927330,19370,19360,19370,19360,106
20240724,111800,325875160,19360,19360,19360,19350,6
20240724,111700,325759040,19370,19360,19390,19360,4
20240724,111600,325681530,19380,19360,19380,19350,8
20240724,111500,325526600,19370,19360,19370,19360,5
20240724,111400,325429780,19360,19360,19360,19360,100
20240724,111300,323493780,19360,19400,19430,19350,466
20240724,111200,314456900,19420,19410,19430,19390,12
20240724,111100,314224010,19400,19400,19400,19400,5
20240724,111000,314127010,19400,19400,19420,19400,21
20240724,110900,313719540,19400,19400,19400,19400,3
20240724,110800,313661340,19390,19380,19390,19380,13
20240724,110700,313409280,19390,19370,19390,19370,43
20240724,110600,312575970,19370,19360,19370,19360,34
20240724,110500,311917540,19350,19330,19350,19330,247
20240724,110400,307139160,19330,19320,19340,19320,28
20240724,110300,306598120,19310,19300,19320,19300,9
20240724,110200,306424370,19300,19300,19320,19300,13
20240724,110100,306173450,19320,19300,19320,19300,47
20240724,110000,305266310,19300,19300,19300,19300,5
20240724,105900,305169810,19290,19290,19300,19290,8
20240724,105800,305015460,19280,19280,19290,19280,12
20240724,105700,304784040,19290,19290,19290,19290,4
20240724,105600,304706880,19290,19280,19290,19280,3
20240724,105500,304649030,19290,19270,19290,19270,33
20240724,105400,304012930,19280,19330,19330,19280,56
20240724,105300,302931940,19330,19340,19340,19330,4
20240724,105200,302854590,19340,19340,19340,19340,3
20240724,105100,302796570,19310,19310,19310,19310,2
20240724,105000,302757950,19290,19290,19290,19290,6
20240724,104900,302642210,19280,19340,19340,19270,1475
20240724,104800,274174380,19340,19340,19340,19340,0
20240724,104700,274174380,19340,19340,19340,19340,3
20240724,104600,274116360,19340,19330,19340,19330,8
20240724,104500,273961650,19340,19340,19340,19340,0
20240724,104400,273961650,19340,19320,19340,19320,60
20240724,104300,272801920,19320,19320,19320,19320,3
20240724,104200,272743960,19320,19300,19320,19300,139
20240724,104100,270060080,19290,19300,19300,19290,260
20240724,104000,265042180,19300,19320,19320,19290,224
20240724,103900,260719850,19310,19390,19390,19310,556
20240724,103800,249960440,19390,19390,19400,19380,17
20240724,103700,249630810,19390,19340,19390,19340,273
20240724,103600,244346340,19350,19320,19350,19310,221
20240724,103500,240072490,19320,19320,19320,19320,0
20240724,103400,240072490,19320,19310,19320,19300,242
20240724,103300,235398990,19310,19310,19310,19310,4
20240724,103200,235321750,19310,19310,19310,19300,29
20240724,103100,234761830,19310,19290,19310,19290,112
20240724,103000,232600710,19300,19280,19300,19280,165
20240724,102900,229416900,19290,19270,19290,19270,90
20240724,102800,227681810,19260,19230,19260,19230,10
20240724,102700,227489330,19230,19210,19230,19210,141
20240724,102600,224779830,19210,19210,19210,19210,5
20240724,102500,224683780,19210,19180,19210,19180,83
20240724,102400,223090380,19190,19180,19190,19180,153
20240724,102300,220154610,19180,19180,19180,19180,2
20240724,102200,220116250,19180,19190,19190,19180,8
20240724,102100,219962770,19190,19190,19190,19190,7
20240724,102000,219828440,19190,19160,19190,19160,107
20240724,101900,217778230,19160,19160,19160,19160,3
20240724,101800,217720750,19160,19190,19220,19160,482
20240724,101700,208471070,19200,19180,19200,19170,7
20240724,101600,208336750,19170,19130,19200,19130,62
20240724,101500,207150480,19150,19150,19190,19150,172
20240724,101400,203854700,19160,19140,19190,19140,30
20240724,101300,203279640,19140,19110,19140,19110,4
20240724,101200,203203110,19110,19090,19140,19090,64
20240724,101100,201980570,19090,19080,19100,19080,4
20240724,101000,201904200,19100,19080,19120,19080,59
20240724,100900,200777860,19100,19100,19100,19100,0
20240724,100800,200777860,19100,19060,19120,19050,222
20240724,100700,196546340,19080,19100,19120,19060,126
20240724,100600,194143180,19120,19180,19180,19120,1397
20240724,100500,167389510,19190,19190,19190,19190,0
20240724,100400,167389510,19190,19190,19190,19190,6
20240724,100300,167274370,19190,19190,19190,19190,31
20240724,100200,166679480,19200,19200,19210,19200,79
20240724,100100,165162100,19210,19210,19210,19210,12
20240724,100000,164931580,19210,19210,19230,19210,14
20240724,095900,164662570,19220,19190,19220,19190,16
20240724,095800,164355180,19190,19190,19230,19190,9
20240724,095700,164182360,19230,19180,19230,19180,20
20240724,095600,163798370,19180,19160,19180,19160,16
20240724,095500,163491730,19160,19170,19170,19150,260
20240724,095400,158511060,19170,19270,19270,19170,490
20240724,095300,149087640,19270,19230,19270,19230,23
20240724,095200,148644700,19260,19270,19270,19260,20
20240724,095100,148259440,19270,19270,19270,19270,10
20240724,095000,148066740,19270,19230,19270,19220,165
20240724,094900,144890030,19220,19220,19240,19220,39
20240724,094800,144140130,19240,19220,19240,19220,73
20240724,094700,142736910,19220,19230,19230,19220,13
20240724,094600,142487020,19220,19230,19230,19220,18
20240724,094500,142141010,19230,19220,19230,19220,14
20240724,094400,141871800,19230,19230,19230,19220,15
20240724,094300,141583360,19230,19220,19230,19220,10
20240724,094200,141391070,19220,19220,19220,19220,12
20240724,094100,141160430,19230,19220,19230,19220,8
20240724,094000,141006610,19220,19180,19220,19180,16
20240724,093900,140699320,19190,19170,19190,19170,60
20240724,093800,139548520,19180,19140,19180,19140,32
20240724,093700,138935580,19140,19140,19140,19140,7
20240724,093600,138801600,19140,19160,19200,19100,40
20240724,093500,138036060,19150,19200,19200,19140,30
20240724,093400,137461370,19160,19120,19160,19120,243
20240724,093300,132814700,19120,19100,19120,19100,7
20240724,093200,132680900,19120,19030,19120,19030,17
20240724,093100,132356620,19050,19040,19060,19030,29
20240724,093000,131804500,19040,19060,19120,19020,39
20240724,092900,131060720,19090,19070,19120,19050,26
20240724,092800,130564270,19050,19010,19100,19010,43
20240724,092700,129745770,19030,19040,19100,19000,163
20240724,092600,126644640,19070,19080,19080,19040,251
20240724,092500,121863670,19090,19080,19100,19080,36
20240724,092400,121176160,19060,19090,19100,19060,35
20240724,092300,120508100,19070,19020,19090,19020,17
20240724,092200,120184100,19050,19020,19050,19010,75
20240724,092100,118757600,19020,19020,19020,19020,4
20240724,092000,118681520,19020,19020,19020,19010,16
20240724,091900,118377230,19010,19000,19020,19000,8
20240724,091800,118225130,19000,19000,19050,19000,19
20240724,091700,117864010,19010,18980,19100,18980,15
20240724,091600,117578520,19090,19060,19090,18980,118
20240724,091500,115336020,19060,19050,19090,19050,132
20240724,091400,112819900,19090,19090,19090,19090,5
20240724,091300,112724450,19090,18970,19090,18970,1083
20240724,091200,92158710,18980,18980,18980,18980,10
20240724,091100,91968910,18980,18980,18980,18980,19
20240724,091000,91608290,18990,18990,18990,18990,1
20240724,090900,91589300,18890,18990,18990,18890,118
20240724,090800,89353990,18990,19000,19000,18990,467
20240724,090700,80481310,19000,18890,19000,18890,1896
20240724,090600,44506910,18890,18820,18900,18820,91
20240724,090500,42793420,18800,18790,18800,18790,238
20240724,090400,38319400,18790,18820,18820,18790,1042
20240724,090300,18726480,18820,18840,18840,18820,104
20240724,090200,16768650,18840,18900,18910,18840,71
20240724,090100,15426910,18910,18910,18910,18910,1
20240724,090000,15408000,18910,19000,19000,18850,812