KissMeData/088980/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195600,8813151170,12060,12060,12060,12060,5504
20240723,195500,8813151170,12060,12060,12060,12060,0
20240723,195400,8813151170,12060,12060,12060,12060,0
20240723,195300,8813151170,12060,12060,12060,12060,0
20240723,195200,8813151170,12060,12060,12060,12060,0
20240723,195100,8813151170,12060,12060,12060,12060,0
20240723,195000,8813151170,12060,12060,12060,12060,0
20240723,194900,8813151170,12060,12060,12060,12060,0
20240723,194800,8813151170,12060,12060,12060,12060,0
20240723,194700,8813151170,12060,12060,12060,12060,0
20240723,194600,8813151170,12060,12060,12060,12060,0
20240723,194500,8813151170,12060,12060,12060,12060,0
20240723,194400,8813151170,12060,12060,12060,12060,0
20240723,194300,8813151170,12060,12060,12060,12060,0
20240723,194200,8813151170,12060,12060,12060,12060,0
20240723,194100,8813151170,12060,12060,12060,12060,0
20240723,194000,8813151170,12060,12060,12060,12060,0
20240723,193900,8813151170,12060,12060,12060,12060,0
20240723,193800,8813151170,12060,12060,12060,12060,0
20240723,193700,8813151170,12060,12060,12060,12060,0
20240723,193600,8813151170,12060,12060,12060,12060,0
20240723,193500,8813151170,12060,12060,12060,12060,0
20240723,193400,8813151170,12060,12060,12060,12060,0
20240723,193300,8813151170,12060,12060,12060,12060,0
20240723,193200,8813151170,12060,12060,12060,12060,0
20240723,193100,8813151170,12060,12060,12060,12060,0
20240723,193000,8813151170,12060,12060,12060,12060,0
20240723,192900,8813151170,12060,12060,12060,12060,0
20240723,192800,8813151170,12060,12060,12060,12060,0
20240723,192700,8813151170,12060,12060,12060,12060,0
20240723,192600,8813151170,12060,12060,12060,12060,5504
20240723,192500,8813151170,12060,12060,12060,12060,0
20240723,192400,8813151170,12060,12060,12060,12060,0
20240723,192300,8813151170,12060,12060,12060,12060,0
20240723,192200,8813151170,12060,12060,12060,12060,0
20240723,192100,8813151170,12060,12060,12060,12060,0
20240723,192000,8813151170,12060,12060,12060,12060,0
20240723,191900,8813151170,12060,12060,12060,12060,0
20240723,191800,8813151170,12060,12060,12060,12060,0
20240723,191700,8813151170,12060,12060,12060,12060,0
20240723,191600,8813151170,12060,12060,12060,12060,0
20240723,191500,8813151170,12060,12060,12060,12060,0
20240723,191400,8813151170,12060,12060,12060,12060,0
20240723,191300,8813151170,12060,12060,12060,12060,0
20240723,191200,8813151170,12060,12060,12060,12060,0
20240723,191100,8813151170,12060,12060,12060,12060,0
20240723,191000,8813151170,12060,12060,12060,12060,0
20240723,190900,8813151170,12060,12060,12060,12060,0
20240723,190800,8813151170,12060,12060,12060,12060,0
20240723,190700,8813151170,12060,12060,12060,12060,0
20240723,190600,8813151170,12060,12060,12060,12060,0
20240723,190500,8813151170,12060,12060,12060,12060,0
20240723,190400,8813151170,12060,12060,12060,12060,0
20240723,190300,8813151170,12060,12060,12060,12060,0
20240723,190200,8813151170,12060,12060,12060,12060,0
20240723,190100,8813151170,12060,12060,12060,12060,0
20240723,190000,8813151170,12060,12060,12060,12060,0
20240723,185900,8813151170,12060,12060,12060,12060,0
20240723,185800,8813151170,12060,12060,12060,12060,0
20240723,185700,8813151170,12060,12060,12060,12060,0
20240723,185600,8813151170,12060,12060,12060,12060,5504
20240723,185500,8813151170,12060,12060,12060,12060,0
20240723,185400,8813151170,12060,12060,12060,12060,0
20240723,185300,8813151170,12060,12060,12060,12060,0
20240723,185200,8813151170,12060,12060,12060,12060,0
20240723,185100,8813151170,12060,12060,12060,12060,0
20240723,185000,8813151170,12060,12060,12060,12060,0
20240723,184900,8813151170,12060,12060,12060,12060,0
20240723,184800,8813151170,12060,12060,12060,12060,0
20240723,184700,8813151170,12060,12060,12060,12060,0
20240723,184600,8813151170,12060,12060,12060,12060,0
20240723,184500,8813151170,12060,12060,12060,12060,0
20240723,184400,8813151170,12060,12060,12060,12060,0
20240723,184300,8813151170,12060,12060,12060,12060,0
20240723,184200,8813151170,12060,12060,12060,12060,0
20240723,184100,8813151170,12060,12060,12060,12060,0
20240723,184000,8813151170,12060,12060,12060,12060,0
20240723,183900,8813151170,12060,12060,12060,12060,0
20240723,183800,8813151170,12060,12060,12060,12060,0
20240723,183700,8813151170,12060,12060,12060,12060,0
20240723,183600,8813151170,12060,12060,12060,12060,0
20240723,183500,8813151170,12060,12060,12060,12060,0
20240723,183400,8813151170,12060,12060,12060,12060,0
20240723,183300,8813151170,12060,12060,12060,12060,0
20240723,183200,8813151170,12060,12060,12060,12060,0
20240723,183100,8813151170,12060,12060,12060,12060,0
20240723,183000,8813151170,12060,12060,12060,12060,0
20240723,182900,8813151170,12060,12060,12060,12060,0
20240723,182800,8813151170,12060,12060,12060,12060,0
20240723,182700,8813151170,12060,12060,12060,12060,0
20240723,182600,8813151170,12060,12060,12060,12060,5504
20240723,182500,8813151170,12060,12060,12060,12060,0
20240723,182400,8813151170,12060,12060,12060,12060,0
20240723,182300,8813151170,12060,12060,12060,12060,0
20240723,182200,8813151170,12060,12060,12060,12060,0
20240723,182100,8813151170,12060,12060,12060,12060,0
20240723,182000,8813151170,12060,12060,12060,12060,0
20240723,181900,8813151170,12060,12060,12060,12060,0
20240723,181800,8813151170,12060,12060,12060,12060,0
20240723,181700,8813151170,12060,12060,12060,12060,0
20240723,181600,8813151170,12060,12060,12060,12060,0
20240723,181500,8813151170,12060,12060,12060,12060,0
20240723,181400,8813151170,12060,12060,12060,12060,0
20240723,181300,8813151170,12060,12060,12060,12060,0
20240723,181200,8813151170,12060,12060,12060,12060,0
20240723,181100,8813151170,12060,12060,12060,12060,0
20240723,181000,8813151170,12060,12060,12060,12060,0
20240723,180900,8813151170,12060,12060,12060,12060,0
20240723,180800,8813151170,12060,12060,12060,12060,0
20240723,180700,8813151170,12060,12060,12060,12060,0
20240723,180600,8813151170,12060,12060,12060,12060,0
20240723,180500,8813151170,12060,12060,12060,12060,0
20240723,180400,8813151170,12060,12060,12060,12060,0
20240723,180300,8813151170,12060,12060,12060,12060,0
20240723,180200,8813151170,12060,12060,12060,12060,0
20240723,180100,8813151170,12060,12060,12060,12060,0
20240723,180000,8813151170,12060,12060,12060,12060,0
20240723,175900,8813151170,12060,12060,12060,12060,0
20240723,175800,8813151170,12060,12060,12060,12060,0
20240723,175700,8813151170,12060,12060,12060,12060,0
20240723,175600,8813151170,12060,12060,12060,12060,5504
20240723,175500,8813151170,12060,12060,12060,12060,0
20240723,175400,8813151170,12060,12060,12060,12060,0
20240723,175300,8813151170,12060,12060,12060,12060,0
20240723,175200,8813151170,12060,12060,12060,12060,0
20240723,175100,8813151170,12060,12060,12060,12060,0
20240723,175000,8813151170,12060,12060,12060,12060,0
20240723,174900,8813151170,12060,12060,12060,12060,0
20240723,174800,8813151170,12060,12060,12060,12060,0
20240723,174700,8813151170,12060,12060,12060,12060,0
20240723,174600,8813151170,12060,12060,12060,12060,0
20240723,174500,8813151170,12060,12060,12060,12060,0
20240723,174400,8813151170,12060,12060,12060,12060,0
20240723,174300,8813151170,12060,12060,12060,12060,0
20240723,174200,8813151170,12060,12060,12060,12060,0
20240723,174100,8813151170,12060,12060,12060,12060,0
20240723,174000,8813151170,12060,12060,12060,12060,0
20240723,173900,8813151170,12060,12060,12060,12060,0
20240723,173800,8813151170,12060,12060,12060,12060,0
20240723,173700,8813151170,12060,12060,12060,12060,0
20240723,173600,8813151170,12060,12060,12060,12060,0
20240723,173500,8813151170,12060,12060,12060,12060,0
20240723,173400,8813151170,12060,12060,12060,12060,0
20240723,173300,8813151170,12060,12060,12060,12060,0
20240723,173200,8813151170,12060,12060,12060,12060,0
20240723,173100,8813151170,12060,12060,12060,12060,0
20240723,173000,8813151170,12060,12060,12060,12060,0
20240723,172900,8813151170,12060,12060,12060,12060,0
20240723,172800,8813151170,12060,12060,12060,12060,0
20240723,172700,8813151170,12060,12060,12060,12060,0
20240723,172600,8813151170,12060,12060,12060,12060,5504
20240723,172500,8813151170,12060,12060,12060,12060,0
20240723,172400,8813151170,12060,12060,12060,12060,0
20240723,172300,8813151170,12060,12060,12060,12060,0
20240723,172200,8813151170,12060,12060,12060,12060,0
20240723,172100,8813151170,12060,12060,12060,12060,0
20240723,172000,8813151170,12060,12060,12060,12060,0
20240723,171900,8813151170,12060,12060,12060,12060,0
20240723,171800,8813151170,12060,12060,12060,12060,0
20240723,171700,8813151170,12060,12060,12060,12060,0
20240723,171600,8813151170,12060,12060,12060,12060,0
20240723,171500,8813151170,12060,12060,12060,12060,0
20240723,171400,8813151170,12060,12060,12060,12060,0
20240723,171300,8813151170,12060,12060,12060,12060,0
20240723,171200,8813151170,12060,12060,12060,12060,0
20240723,171100,8813151170,12060,12060,12060,12060,0
20240723,171000,8813151170,12060,12060,12060,12060,0
20240723,170900,8813151170,12060,12060,12060,12060,0
20240723,170800,8813151170,12060,12060,12060,12060,0
20240723,170700,8813151170,12060,12060,12060,12060,0
20240723,170600,8813151170,12060,12060,12060,12060,0
20240723,170500,8813151170,12060,12060,12060,12060,0
20240723,170400,8813151170,12060,12060,12060,12060,0
20240723,170300,8813151170,12060,12060,12060,12060,0
20240723,170200,8813151170,12060,12060,12060,12060,0
20240723,170100,8813151170,12060,12060,12060,12060,0
20240723,170000,8813151170,12060,12060,12060,12060,0
20240723,165900,8813151170,12060,12060,12060,12060,0
20240723,165800,8813151170,12060,12060,12060,12060,0
20240723,165700,8813151170,12060,12060,12060,12060,0
20240723,165600,8813151170,12060,12060,12060,12060,5504
20240723,165500,8813151170,12060,12060,12060,12060,0
20240723,165400,8813151170,12060,12060,12060,12060,0
20240723,165300,8813151170,12060,12060,12060,12060,0
20240723,165200,8813151170,12060,12060,12060,12060,0
20240723,165100,8813151170,12060,12060,12060,12060,0
20240723,165000,8813151170,12060,12060,12060,12060,0
20240723,164900,8813151170,12060,12060,12060,12060,0
20240723,164800,8813151170,12060,12060,12060,12060,0
20240723,164700,8813151170,12060,12060,12060,12060,0
20240723,164600,8813151170,12060,12060,12060,12060,0
20240723,164500,8813151170,12060,12060,12060,12060,0
20240723,164400,8813151170,12060,12060,12060,12060,0
20240723,164300,8813151170,12060,12060,12060,12060,0
20240723,164200,8813151170,12060,12060,12060,12060,0
20240723,164100,8813151170,12060,12060,12060,12060,0
20240723,164000,8813151170,12060,12060,12060,12060,0
20240723,163900,8813151170,12060,12060,12060,12060,0
20240723,163800,8813151170,12060,12060,12060,12060,0
20240723,163700,8813151170,12060,12060,12060,12060,0
20240723,163600,8813151170,12060,12060,12060,12060,0
20240723,163500,8813151170,12060,12060,12060,12060,0
20240723,163400,8813151170,12060,12060,12060,12060,0
20240723,163300,8813151170,12060,12060,12060,12060,0
20240723,163200,8813151170,12060,12060,12060,12060,0
20240723,163100,8813151170,12060,12060,12060,12060,0
20240723,163000,8813151170,12060,12060,12060,12060,0
20240723,162900,8813151170,12060,12060,12060,12060,0
20240723,162800,8813151170,12060,12060,12060,12060,0
20240723,162700,8813151170,12060,12060,12060,12060,0
20240723,162600,8813151170,12060,12060,12060,12060,5504
20240723,162500,8813151170,12060,12060,12060,12060,0
20240723,162400,8813151170,12060,12060,12060,12060,0
20240723,162300,8813151170,12060,12060,12060,12060,0
20240723,162200,8813151170,12060,12060,12060,12060,0
20240723,162100,8813151170,12060,12060,12060,12060,0
20240723,162000,8813151170,12060,12060,12060,12060,0
20240723,161900,8813151170,12060,12060,12060,12060,0
20240723,161800,8813151170,12060,12060,12060,12060,0
20240723,161700,8813151170,12060,12060,12060,12060,0
20240723,161600,8813151170,12060,12060,12060,12060,0
20240723,161500,8813151170,12060,12060,12060,12060,0
20240723,161400,8813151170,12060,12060,12060,12060,0
20240723,161300,8813151170,12060,12060,12060,12060,0
20240723,161200,8813151170,12060,12060,12060,12060,0
20240723,161100,8813151170,12060,12060,12060,12060,0
20240723,161000,8813151170,12060,12060,12060,12060,0
20240723,160900,8813151170,12060,12060,12060,12060,0
20240723,160800,8813151170,12060,12060,12060,12060,0
20240723,160700,8813151170,12060,12060,12060,12060,0
20240723,160600,8813151170,12060,12060,12060,12060,0
20240723,160500,8813151170,12060,12060,12060,12060,0
20240723,160400,8813151170,12060,12060,12060,12060,0
20240723,160300,8813151170,12060,12060,12060,12060,0
20240723,160200,8813151170,12060,12060,12060,12060,0
20240723,160100,8813151170,12060,12060,12060,12060,0
20240723,160000,8813151170,12060,12060,12060,12060,0
20240723,155900,8813151170,12060,12060,12060,12060,0
20240723,155800,8813151170,12060,12060,12060,12060,0
20240723,155700,8813151170,12060,12060,12060,12060,0
20240723,155600,8813151170,12060,12060,12060,12060,5504
20240723,155500,8813151170,12060,12060,12060,12060,0
20240723,155400,8813151170,12060,12060,12060,12060,0
20240723,155300,8813151170,12060,12060,12060,12060,0
20240723,155200,8813151170,12060,12060,12060,12060,0
20240723,155100,8813151170,12060,12060,12060,12060,0
20240723,155000,8813151170,12060,12060,12060,12060,0
20240723,154900,8813151170,12060,12060,12060,12060,0
20240723,154800,8813151170,12060,12060,12060,12060,0
20240723,154700,8813151170,12060,12060,12060,12060,0
20240723,154600,8813151170,12060,12060,12060,12060,0
20240723,154500,8813151170,12060,12060,12060,12060,0
20240723,154400,8813151170,12060,12060,12060,12060,0
20240723,154300,8813151170,12060,12060,12060,12060,0
20240723,154200,8813151170,12060,12060,12060,12060,0
20240723,154100,8813151170,12060,12060,12060,12060,0
20240723,154000,8813151170,12060,12060,12060,12060,0
20240723,153900,8813151170,12060,12060,12060,12060,0
20240723,153800,8813151170,12060,12060,12060,12060,0
20240723,153700,8813151170,12060,12060,12060,12060,0
20240723,153600,8813151170,12060,12060,12060,12060,0
20240723,153500,8813151170,12060,12060,12060,12060,0
20240723,153400,8813151170,12060,12060,12060,12060,0
20240723,153300,8813151170,12060,12060,12060,12060,0
20240723,153200,8813151170,12060,12060,12060,12060,0
20240723,153100,8813151170,12060,12060,12060,12060,0
20240723,153000,8813151170,12060,12060,12060,12060,5504
20240723,152900,8746772930,12060,12060,12060,12060,0
20240723,152800,8746772930,12060,12060,12060,12060,0
20240723,152700,8746772930,12060,12060,12060,12060,0
20240723,152600,8746772930,12060,12060,12060,12060,0
20240723,152500,8746772930,12060,12060,12060,12060,0
20240723,152400,8746772930,12060,12060,12060,12060,0
20240723,152300,8746772930,12060,12060,12060,12060,0
20240723,152200,8746772930,12060,12060,12060,12060,0
20240723,152100,8746772930,12060,12060,12060,12060,0
20240723,152000,8746772930,12060,12060,12060,12060,0
20240723,151900,8746772930,12060,12050,12060,12040,811
20240723,151800,8737001270,12040,12050,12050,12040,3276
20240723,151700,8697525980,12050,12040,12050,12040,509
20240723,151600,8691393450,12040,12050,12050,12040,1717
20240723,151500,8670719050,12050,12050,12050,12040,999
20240723,151400,8658681200,12060,12050,12060,12040,7396
20240723,151300,8569580470,12050,12040,12050,12040,840
20240723,151200,8559461860,12040,12040,12050,12040,575
20240723,151100,8552534150,12040,12040,12050,12040,2098
20240723,151000,8527272890,12050,12040,12050,12030,12224
20240723,150900,8380094230,12030,12030,12040,12030,471
20240723,150800,8374427030,12030,12030,12040,12030,462
20240723,150700,8368866290,12040,12040,12040,12030,462
20240723,150600,8363305550,12040,12030,12040,12030,778
20240723,150500,8353943570,12030,12040,12040,12030,539
20240723,150400,8347457100,12040,12030,12040,12030,3596
20240723,150300,8304196290,12030,12030,12040,12030,3755
20240723,150200,8259022660,12030,12030,12040,12030,12882
20240723,150100,8104049970,12040,12030,12040,12030,1599
20240723,150000,8084811710,12030,12040,12040,12030,6050
20240723,145900,8012029070,12030,12030,12040,12030,1214
20240723,145800,7997423020,12030,12030,12040,12030,902
20240723,145700,7986570390,12030,12030,12040,12030,782
20240723,145600,7977161790,12030,12030,12040,12030,1224
20240723,145500,7962433640,12030,12030,12040,12030,1876
20240723,145400,7939862430,12030,12030,12040,12030,1515
20240723,145300,7921634920,12030,12030,12040,12030,1195
20240723,145200,7907255490,12040,12030,12040,12030,1294
20240723,145100,7891679720,12030,12040,12040,12030,1125
20240723,145000,7878144090,12030,12040,12040,12030,2140
20240723,144900,7852385030,12030,12040,12040,12030,1815
20240723,144800,7830546680,12030,12030,12040,12030,1271
20240723,144700,7815249820,12030,12040,12040,12030,2897
20240723,144600,7780396080,12040,12030,12040,12030,647
20240723,144500,7772611150,12030,12030,12040,12030,1028
20240723,144400,7760241400,12040,12030,12040,12030,1953
20240723,144300,7736735270,12040,12030,12040,12030,1915
20240723,144200,7713686400,12030,12030,12040,12030,1347
20240723,144100,7697480260,12030,12040,12040,12030,1788
20240723,144000,7675967640,12030,12030,12040,12030,1986
20240723,143900,7652063060,12030,12040,12040,12030,1373
20240723,143800,7635543220,12040,12030,12040,12030,1521
20240723,143700,7617236340,12040,12050,12050,12030,754
20240723,143600,7608161710,12050,12050,12050,12030,1048
20240723,143500,7595545580,12030,12040,12040,12030,1022
20240723,143400,7583244710,12030,12040,12040,12030,1528
20240723,143300,7564860660,12040,12040,12040,12030,1260
20240723,143200,7549693200,12040,12040,12040,12030,2336
20240723,143100,7521575260,12030,12040,12040,12030,708
20240723,143000,7513057190,12040,12040,12040,12030,3721
20240723,142900,7468262600,12040,12040,12040,12030,1861
20240723,142800,7445865720,12040,12040,12040,12030,927
20240723,142700,7434712810,12030,12040,12040,12030,3975
20240723,142600,7386865560,12030,12040,12040,12030,981
20240723,142500,7375061760,12040,12030,12040,12030,636
20240723,142400,7367409780,12040,12040,12040,12030,1246
20240723,142300,7352413150,12040,12030,12040,12030,1596
20240723,142200,7333208220,12030,12040,12040,12030,15717
20240723,142100,7144129960,12040,12040,12040,12030,1729
20240723,142000,7123313800,12040,12040,12050,12040,1290
20240723,141900,7107780850,12050,12040,12050,12030,506
20240723,141800,7101689530,12030,12040,12050,12030,1621
20240723,141700,7082170590,12040,12040,12050,12040,1408
20240723,141600,7065217060,12040,12040,12040,12030,1322
20240723,141500,7049303430,12030,12040,12040,12030,3257
20240723,141400,7010098820,12040,12040,12040,12030,998
20240723,141300,6998090730,12040,12040,12040,12030,693
20240723,141200,6989750770,12040,12030,12040,12030,4288
20240723,141100,6938163230,12040,12030,12040,12030,640
20240723,141000,6930461200,12040,12040,12040,12030,2059
20240723,140900,6905680540,12040,12040,12050,12030,1311
20240723,140800,6889900350,12040,12050,12050,12030,1543
20240723,140700,6871325390,12050,12040,12050,12030,1848
20240723,140600,6849079320,12030,12030,12040,12030,1006
20240723,140500,6836974330,12030,12030,12040,12030,803
20240723,140400,6827310040,12030,12040,12040,12030,2256
20240723,140300,6800155160,12040,12030,12040,12030,740
20240723,140200,6791251690,12040,12040,12040,12030,1801
20240723,140100,6769584390,12040,12040,12040,12030,753
20240723,140000,6760520220,12040,12040,12050,12040,1314
20240723,135900,6744697840,12040,12040,12050,12030,1455
20240723,135800,6727179860,12040,12030,12040,12030,1502
20240723,135700,6709102450,12040,12040,12040,12030,1925
20240723,135600,6685940960,12030,12040,12040,12030,1938
20240723,135500,6662618310,12030,12040,12040,12030,1512
20240723,135400,6644419330,12030,12030,12040,12030,1112
20240723,135300,6631038370,12040,12040,12040,12030,3474
20240723,135200,6589227110,12040,12040,12040,12030,2624
20240723,135100,6557646000,12040,12040,12040,12030,770
20240723,135000,6548381550,12030,12050,12050,12030,4744
20240723,134900,6491273180,12040,12050,12050,12040,2719
20240723,134800,6458523920,12050,12050,12050,12040,469
20240723,134700,6452875780,12040,12050,12050,12040,3716
20240723,134600,6408134160,12040,12050,12050,12040,491
20240723,134500,6402221660,12040,12040,12040,12030,5182
20240723,134400,6339840580,12040,12030,12040,12030,688
20240723,134300,6331562660,12030,12040,12040,12030,2536
20240723,134200,6301050010,12040,12040,12040,12030,410
20240723,134100,6296115560,12040,12040,12040,12030,1344
20240723,134000,6279944550,12040,12030,12040,12030,1273
20240723,133900,6264623570,12040,12030,12040,12030,806
20240723,133800,6254925990,12040,12040,12040,12030,1260
20240723,133700,6239766590,12030,12040,12040,12030,754
20240723,133600,6230694620,12040,12040,12040,12030,1426
20240723,133500,6213526580,12040,12040,12050,12040,566
20240723,133400,6206711150,12040,12050,12050,12030,1165
20240723,133300,6192685900,12050,12040,12050,12040,851
20240723,133200,6182436350,12040,12040,12040,12030,404
20240723,133100,6177573830,12040,12040,12040,12040,2550
20240723,133000,6146871830,12040,12040,12050,12040,682
20240723,132900,6138660530,12040,12040,12050,12040,1554
20240723,132800,6119948350,12040,12040,12040,12040,894
20240723,132700,6109184590,12040,12040,12040,12030,1099
20240723,132600,6095956670,12040,12040,12040,12030,1792
20240723,132500,6074389470,12030,12040,12040,12030,7486
20240723,132400,5984331280,12030,12040,12040,12030,2100
20240723,132300,5959056650,12040,12050,12050,12040,1142
20240723,132200,5945306950,12040,12040,12040,12040,902
20240723,132100,5934446870,12040,12050,12050,12040,499
20240723,132000,5928438540,12050,12040,12050,12030,1557
20240723,131900,5909690600,12040,12040,12050,12030,1221
20240723,131800,5894999550,12040,12040,12040,12030,3231
20240723,131700,5856102610,12040,12040,12040,12030,1127
20240723,131600,5842543500,12040,12040,12040,12030,731
20240723,131500,5833747890,12040,12040,12040,12030,6568
20240723,131400,5754703720,12040,12040,12040,12030,1663
20240723,131300,5734685570,12040,12040,12040,12030,2331
20240723,131200,5706641920,12040,12050,12050,12030,7740
20240723,131100,5613457270,12050,12040,12050,12040,1837
20240723,131000,5591339570,12040,12040,12050,12040,782
20240723,130900,5581922260,12040,12040,12050,12040,372
20240723,130800,5577442210,12040,12040,12050,12040,1133
20240723,130700,5563800640,12050,12050,12050,12040,363
20240723,130600,5559429510,12050,12040,12050,12040,645
20240723,130500,5551663700,12040,12050,12050,12040,1864
20240723,130400,5529211120,12050,12050,12050,12040,10946
20240723,130300,5397420050,12050,12050,12050,12040,325
20240723,130200,5393505780,12050,12050,12050,12040,5727
20240723,130100,5324501560,12050,12040,12050,12040,584
20240723,130000,5317466590,12050,12040,12050,12040,2276
20240723,125900,5290053850,12040,12050,12050,12040,629
20240723,125800,5282477540,12040,12050,12050,12040,1432
20240723,125700,5265235210,12050,12050,12050,12040,790
20240723,125600,5255721790,12040,12040,12050,12040,4021
20240723,125500,5207300270,12050,12040,12050,12040,677
20240723,125400,5199147890,12050,12050,12050,12040,219
20240723,125300,5196510650,12050,12040,12050,12040,736
20240723,125200,5187648800,12040,12050,12050,12040,979
20240723,125100,5175861600,12050,12040,12050,12040,1511
20240723,125000,5157665970,12050,12050,12050,12040,3173
20240723,124900,5119433560,12040,12050,12050,12040,1334
20240723,124800,5103363780,12050,12050,12050,12040,356
20240723,124700,5099076410,12040,12050,12050,12040,1031
20240723,124600,5086658630,12040,12050,12050,12040,1931
20240723,124500,5063391530,12040,12040,12050,12040,1005
20240723,124400,5051289830,12050,12050,12050,12040,1639
20240723,124300,5031555620,12040,12050,12050,12040,745
20240723,124200,5022585410,12050,12040,12050,12040,716
20240723,124100,5013963940,12050,12050,12050,12040,421
20240723,124000,5008893730,12050,12040,12050,12040,1382
20240723,123900,4992254300,12040,12040,12050,12040,2336
20240723,123800,4964128500,12050,12050,12050,12040,266
20240723,123700,4960925240,12050,12040,12050,12040,424
20240723,123600,4955819940,12040,12050,12050,12040,830
20240723,123500,4945825710,12040,12050,12050,12040,604
20240723,123400,4938552550,12050,12050,12050,12040,401
20240723,123300,4933723480,12050,12040,12050,12040,1379
20240723,123200,4917120180,12040,12050,12050,12040,4909
20240723,123100,4857974200,12050,12050,12050,12040,546
20240723,123000,4851399610,12040,12050,12050,12040,350
20240723,122900,4847185510,12050,12050,12050,12040,521
20240723,122800,4840911730,12050,12040,12050,12040,738
20240723,122700,4832020930,12050,12040,12050,12040,722
20240723,122600,4823327800,12040,12040,12040,12030,1188
20240723,122500,4809035490,12030,12040,12040,12030,937
20240723,122400,4797756510,12050,12050,12050,12040,679
20240723,122300,4789578570,12040,12040,12040,12040,2534
20240723,122200,4759069210,12040,12040,12040,12030,1236
20240723,122100,4744189900,12030,12040,12040,12030,846
20240723,122000,4734009930,12040,12030,12040,12030,1925
20240723,121900,4710851750,12040,12040,12050,12040,488
20240723,121800,4704976090,12050,12040,12050,12040,558
20240723,121700,4698257730,12040,12040,12040,12030,904
20240723,121600,4687375700,12040,12040,12040,12030,2768
20240723,121500,4654053450,12030,12030,12040,12030,944
20240723,121400,4642692920,12040,12030,12040,12030,948
20240723,121300,4631284320,12040,12040,12040,12030,2680
20240723,121200,4599024800,12040,12040,12040,12030,1429
20240723,121100,4581832770,12030,12040,12040,12030,2229
20240723,121000,4554998480,12040,12040,12040,12030,1492
20240723,120900,4537039320,12040,12030,12040,12030,1252
20240723,120800,4521965560,12040,12040,12040,12030,855
20240723,120700,4511678740,12040,12030,12040,12030,1368
20240723,120600,4495210270,12030,12040,12040,12030,1895
20240723,120500,4472412870,12040,12040,12040,12030,1625
20240723,120400,4452851400,12040,12040,12040,12030,1018
20240723,120300,4440597670,12030,12040,12040,12030,2718
20240723,120200,4407874530,12040,12030,12040,12030,1645
20240723,120100,4388075250,12030,12050,12050,12030,822
20240723,120000,4378177990,12040,12050,12050,12040,1281
20240723,115900,4362754550,12040,12050,12050,12040,1680
20240723,115800,4342523690,12050,12060,12060,12040,40374
20240723,115700,3856378880,12060,12050,12060,12050,413
20240723,115600,3851401940,12060,12060,12060,12050,815
20240723,115500,3841580680,12050,12050,12050,12050,440
20240723,115400,3836278680,12050,12060,12060,12050,1296
20240723,115300,3820660610,12060,12050,12060,12050,1538
20240723,115200,3802122600,12050,12050,12050,12040,1745
20240723,115100,3781095360,12050,12050,12060,12040,326
20240723,115000,3777167090,12060,12060,12060,12050,315
20240723,114900,3773370410,12060,12060,12060,12050,676
20240723,114800,3765222250,12050,12060,12060,12050,691
20240723,114700,3756893690,12060,12060,12060,12050,1101
20240723,114600,3743626520,12050,12060,12060,12050,1100
20240723,114500,3730371000,12050,12050,12060,12050,582
20240723,114400,3723357250,12050,12050,12060,12050,233
20240723,114300,3720549370,12050,12050,12050,12040,1834
20240723,114200,3698454970,12050,12050,12060,12050,1006
20240723,114100,3686332660,12060,12060,12060,12050,1471
20240723,114000,3668606040,12060,12060,12060,12050,506
20240723,113900,3662506520,12060,12060,12060,12050,560
20240723,113800,3655757130,12060,12060,12060,12050,2751
20240723,113700,3622582620,12060,12060,12060,12050,7346
20240723,113600,3534045050,12060,12060,12060,12050,151
20240723,113500,3532225430,12060,12050,12060,12050,441
20240723,113400,3526911180,12060,12060,12060,12050,2211
20240723,113300,3500263820,12050,12060,12060,12050,775
20240723,113200,3490923390,12060,12060,12060,12060,122
20240723,113100,3489452070,12050,12060,12060,12050,585
20240723,113000,3482401600,12060,12060,12060,12050,317
20240723,112900,3478581710,12060,12060,12060,12050,715
20240723,112800,3469965530,12060,12050,12060,12050,1159
20240723,112700,3455999070,12050,12050,12060,12050,1954
20240723,112600,3432453270,12050,12060,12060,12050,294
20240723,112500,3428909660,12060,12060,12060,12050,4318
20240723,112400,3376839890,12060,12060,12060,12050,393
20240723,112300,3372103910,12060,12060,12060,12050,573
20240723,112200,3365198340,12060,12050,12060,12050,937
20240723,112100,3353905930,12050,12050,12050,12050,1763
20240723,112000,3332661780,12060,12050,12060,12050,257
20240723,111900,3329563860,12050,12060,12060,12050,608
20240723,111800,3322237420,12060,12050,12060,12050,43
20240723,111700,3321719160,12040,12060,12060,12040,11475
20240723,111600,3183451490,12060,12060,12060,12050,1518
20240723,111500,3165146940,12060,12060,12060,12050,1365
20240723,111400,3148696980,12050,12060,12060,12050,5023
20240723,111300,3088149180,12050,12050,12060,12050,1731
20240723,111200,3067287820,12060,12050,12060,12050,484
20240723,111100,3061455270,12050,12060,12060,12050,502
20240723,111000,3055404640,12060,12050,12060,12050,792
20240723,110900,3045859310,12060,12050,12060,12050,275
20240723,110800,3042544770,12060,12050,12060,12050,1886
20240723,110700,3019818260,12050,12060,12060,12050,295
20240723,110600,3016262410,12060,12050,12060,12050,638
20240723,110500,3008574050,12060,12060,12060,12050,368
20240723,110400,3004138910,12060,12060,12060,12050,1073
20240723,110300,2991200620,12050,12050,12060,12050,1071
20240723,110200,2978294680,12060,12050,12060,12050,1250
20240723,110100,2963231990,12050,12050,12060,12050,771
20240723,110000,2953940120,12060,12060,12060,12050,1314
20240723,105900,2938106060,12060,12060,12060,12050,90
20240723,105800,2937020730,12050,12060,12060,12050,738
20240723,105700,2928127180,12060,12050,12060,12050,359
20240723,105600,2923800330,12060,12050,12060,12040,1223
20240723,105500,2909068030,12050,12040,12050,12040,1475
20240723,105400,2891304350,12050,12050,12050,12040,2654
20240723,105300,2859327940,12050,12050,12050,12040,379
20240723,105200,2854763040,12050,12050,12050,12040,2825
20240723,105100,2820727940,12050,12040,12050,12040,4955
20240723,105000,2761024300,12050,12050,12050,12040,8871
20240723,104900,2654134710,12040,12050,12050,12040,6969
20240723,104800,2570225540,12050,12060,12060,12050,3972
20240723,104700,2522352960,12050,12060,12060,12050,418
20240723,104600,2517315940,12060,12050,12060,12050,752
20240723,104500,2508254240,12060,12060,12060,12050,669
20240723,104400,2500191370,12060,12060,12060,12050,697
20240723,104300,2491792170,12060,12060,12060,12050,1005
20240723,104200,2479681710,12050,12060,12060,12050,2935
20240723,104100,2444304680,12060,12060,12060,12050,1520
20240723,104000,2425979320,12060,12050,12060,12050,1619
20240723,103900,2406467300,12050,12050,12060,12050,3402
20240723,103800,2365473180,12050,12060,12070,12050,4979
20240723,103700,2305469510,12060,12060,12070,12060,5518
20240723,103600,2238922200,12060,12060,12070,12060,4956
20240723,103500,2179150000,12060,12070,12070,12060,1370
20240723,103400,2162619930,12070,12080,12080,12070,5486
20240723,103300,2096401630,12080,12080,12080,12070,6845
20240723,103200,2013780780,12080,12070,12080,12070,621
20240723,103100,2006284920,12080,12080,12080,12070,466
20240723,103000,2000659340,12070,12070,12080,12070,673
20240723,102900,1992536160,12080,12080,12080,12070,3160
20240723,102800,1954394200,12080,12080,12080,12070,1408
20240723,102700,1937396900,12080,12080,12080,12070,1029
20240723,102600,1924972280,12070,12080,12080,12070,1336
20240723,102500,1908834850,12080,12080,12080,12070,611
20240723,102400,1901459370,12080,12080,12080,12070,363
20240723,102300,1897076150,12070,12080,12090,12070,2248
20240723,102200,1869933650,12090,12090,12090,12080,1648
20240723,102100,1850025530,12080,12090,12090,12080,597
20240723,102000,1842813540,12090,12090,12100,12090,999
20240723,101900,1830735020,12090,12090,12100,12090,1447
20240723,101800,1813232540,12090,12090,12090,12080,466
20240723,101700,1807602540,12090,12080,12090,12080,1215
20240723,101600,1792925260,12080,12090,12100,12080,1015
20240723,101500,1780661430,12080,12090,12090,12080,688
20240723,101400,1772349400,12090,12090,12090,12080,244
20240723,101300,1769400960,12090,12090,12090,12080,1353
20240723,101200,1753045220,12090,12090,12090,12090,133
20240723,101100,1751437250,12080,12090,12090,12080,1706
20240723,101000,1730823100,12080,12090,12090,12080,3035
20240723,100900,1694153820,12090,12090,12090,12080,3535
20240723,100800,1651444360,12090,12090,12100,12080,866
20240723,100700,1640973540,12100,12100,12100,12080,14552
20240723,100600,1465039810,12090,12100,12100,12090,1336
20240723,100500,1448886580,12100,12100,12110,12090,3271
20240723,100400,1409319870,12090,12100,12110,12090,1965
20240723,100300,1385562700,12100,12100,12100,12090,909
20240723,100200,1374564240,12090,12100,12100,12090,297
20240723,100100,1370972700,12090,12110,12110,12090,1607
20240723,100000,1351520520,12100,12100,12100,12090,820
20240723,095900,1341600590,12100,12100,12100,12090,451
20240723,095800,1336145090,12100,12100,12110,12090,5983
20240723,095700,1263759720,12100,12110,12110,12090,4525
20240723,095600,1209006640,12100,12100,12110,12100,106
20240723,095500,1207723740,12090,12100,12100,12090,2000
20240723,095400,1183530730,12100,12110,12110,12100,266
20240723,095300,1180309970,12110,12100,12110,12100,239
20240723,095200,1177417380,12100,12100,12100,12090,322
20240723,095100,1173521580,12100,12100,12100,12090,2029
20240723,095000,1148971080,12100,12100,12100,12090,5087
20240723,094900,1087418410,12110,12100,12110,12090,373
20240723,094800,1082905530,12100,12100,12100,12100,525
20240723,094700,1076553030,12100,12100,12100,12090,1027
20240723,094600,1064126730,12100,12100,12100,12090,1262
20240723,094500,1048856580,12100,12100,12100,12090,374
20240723,094400,1044331580,12100,12100,12110,12090,1450
20240723,094300,1026786970,12100,12100,12100,12090,564
20240723,094200,1019963370,12100,12100,12100,12090,387
20240723,094100,1015281070,12100,12100,12100,12100,157
20240723,094000,1013381370,12100,12100,12100,12090,1099
20240723,093900,1000083870,12100,12100,12100,12100,198
20240723,093800,997688070,12100,12110,12110,12090,694
20240723,093700,989290180,12110,12100,12110,12090,6275
20240723,093600,913361460,12100,12100,12100,12100,1025
20240723,093500,900958960,12100,12100,12100,12090,208
20240723,093400,898442770,12100,12100,12100,12090,257
20240723,093300,895333750,12090,12100,12100,12090,461
20240723,093200,889759740,12100,12100,12100,12090,92
20240723,093100,888646940,12100,12100,12100,12090,400
20240723,093000,883807020,12100,12110,12110,12100,3173
20240723,092900,845413280,12100,12110,12110,12100,704
20240723,092800,836892840,12100,12110,12110,12100,482
20240723,092700,831056350,12100,12110,12110,12100,251
20240723,092600,828018570,12100,12110,12110,12100,323
20240723,092500,824107490,12100,12110,12110,12100,2594
20240723,092400,792719560,12110,12110,12110,12100,5470
20240723,092300,726531910,12110,12110,12110,12100,676
20240723,092200,718350120,12110,12110,12110,12110,279
20240723,092100,714971430,12100,12110,12110,12100,147
20240723,092000,713191660,12110,12110,12110,12100,440
20240723,091900,707865300,12110,12110,12110,12100,3216
20240723,091800,668949940,12100,12110,12110,12100,298
20240723,091700,665343810,12110,12110,12110,12100,8748
20240723,091600,559490230,12100,12120,12120,12100,6438
20240723,091500,481527560,12120,12120,12120,12120,267
20240723,091400,478291520,12120,12120,12120,12110,703
20240723,091300,469772150,12120,12120,12120,12110,431
20240723,091200,464550810,12120,12120,12120,12110,356
20240723,091100,460237930,12120,12120,12120,12110,939
20240723,091000,448861750,12120,12110,12120,12110,7111
20240723,090900,362741620,12110,12120,12120,12110,524
20240723,090800,356395100,12120,12110,12120,12110,712
20240723,090700,347769640,12120,12120,12120,12110,614
20240723,090600,340329510,12120,12110,12120,12110,1214
20240723,090500,325616050,12120,12110,12120,12110,854
20240723,090400,315271780,12120,12130,12130,12110,3291
20240723,090300,275384740,12110,12120,12130,12110,10793
20240723,090200,144639580,12120,12120,12130,12120,588
20240723,090100,137511250,12130,12150,12150,12130,5910
20240723,090000,65763530,12140,12140,12150,12140,5417