KissMeData/093370/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,200000,1476798010,6500,6500,6500,6500,4452
20240724,195900,1476798010,6500,6500,6500,6500,0
20240724,195800,1476798010,6500,6500,6500,6500,0
20240724,195700,1476798010,6500,6500,6500,6500,0
20240724,195600,1476798010,6500,6500,6500,6500,0
20240724,195500,1476798010,6500,6500,6500,6500,0
20240724,195400,1476798010,6500,6500,6500,6500,0
20240724,195300,1476798010,6500,6500,6500,6500,0
20240724,195200,1476798010,6500,6500,6500,6500,0
20240724,195100,1476798010,6500,6500,6500,6500,0
20240724,195000,1476798010,6500,6500,6500,6500,0
20240724,194900,1476798010,6500,6500,6500,6500,0
20240724,194800,1476798010,6500,6500,6500,6500,0
20240724,194700,1476798010,6500,6500,6500,6500,0
20240724,194600,1476798010,6500,6500,6500,6500,0
20240724,194500,1476798010,6500,6500,6500,6500,0
20240724,194400,1476798010,6500,6500,6500,6500,0
20240724,194300,1476798010,6500,6500,6500,6500,0
20240724,194200,1476798010,6500,6500,6500,6500,0
20240724,194100,1476798010,6500,6500,6500,6500,0
20240724,194000,1476798010,6500,6500,6500,6500,0
20240724,193900,1476798010,6500,6500,6500,6500,0
20240724,193800,1476798010,6500,6500,6500,6500,0
20240724,193700,1476798010,6500,6500,6500,6500,0
20240724,193600,1476798010,6500,6500,6500,6500,0
20240724,193500,1476798010,6500,6500,6500,6500,0
20240724,193400,1476798010,6500,6500,6500,6500,0
20240724,193300,1476798010,6500,6500,6500,6500,0
20240724,193200,1476798010,6500,6500,6500,6500,0
20240724,193100,1476798010,6500,6500,6500,6500,0
20240724,193000,1476798010,6500,6500,6500,6500,4452
20240724,192900,1476798010,6500,6500,6500,6500,0
20240724,192800,1476798010,6500,6500,6500,6500,0
20240724,192700,1476798010,6500,6500,6500,6500,0
20240724,192600,1476798010,6500,6500,6500,6500,0
20240724,192500,1476798010,6500,6500,6500,6500,0
20240724,192400,1476798010,6500,6500,6500,6500,0
20240724,192300,1476798010,6500,6500,6500,6500,0
20240724,192200,1476798010,6500,6500,6500,6500,0
20240724,192100,1476798010,6500,6500,6500,6500,0
20240724,192000,1476798010,6500,6500,6500,6500,0
20240724,191900,1476798010,6500,6500,6500,6500,0
20240724,191800,1476798010,6500,6500,6500,6500,0
20240724,191700,1476798010,6500,6500,6500,6500,0
20240724,191600,1476798010,6500,6500,6500,6500,0
20240724,191500,1476798010,6500,6500,6500,6500,0
20240724,191400,1476798010,6500,6500,6500,6500,0
20240724,191300,1476798010,6500,6500,6500,6500,0
20240724,191200,1476798010,6500,6500,6500,6500,0
20240724,191100,1476798010,6500,6500,6500,6500,0
20240724,191000,1476798010,6500,6500,6500,6500,0
20240724,190900,1476798010,6500,6500,6500,6500,0
20240724,190800,1476798010,6500,6500,6500,6500,0
20240724,190700,1476798010,6500,6500,6500,6500,0
20240724,190600,1476798010,6500,6500,6500,6500,0
20240724,190500,1476798010,6500,6500,6500,6500,0
20240724,190400,1476798010,6500,6500,6500,6500,0
20240724,190300,1476798010,6500,6500,6500,6500,0
20240724,190200,1476798010,6500,6500,6500,6500,0
20240724,190100,1476798010,6500,6500,6500,6500,0
20240724,190000,1476798010,6500,6500,6500,6500,4452
20240724,185900,1476798010,6500,6500,6500,6500,0
20240724,185800,1476798010,6500,6500,6500,6500,0
20240724,185700,1476798010,6500,6500,6500,6500,0
20240724,185600,1476798010,6500,6500,6500,6500,0
20240724,185500,1476798010,6500,6500,6500,6500,0
20240724,185400,1476798010,6500,6500,6500,6500,0
20240724,185300,1476798010,6500,6500,6500,6500,0
20240724,185200,1476798010,6500,6500,6500,6500,0
20240724,185100,1476798010,6500,6500,6500,6500,0
20240724,185000,1476798010,6500,6500,6500,6500,0
20240724,184900,1476798010,6500,6500,6500,6500,0
20240724,184800,1476798010,6500,6500,6500,6500,0
20240724,184700,1476798010,6500,6500,6500,6500,0
20240724,184600,1476798010,6500,6500,6500,6500,0
20240724,184500,1476798010,6500,6500,6500,6500,0
20240724,184400,1476798010,6500,6500,6500,6500,0
20240724,184300,1476798010,6500,6500,6500,6500,0
20240724,184200,1476798010,6500,6500,6500,6500,0
20240724,184100,1476798010,6500,6500,6500,6500,0
20240724,184000,1476798010,6500,6500,6500,6500,0
20240724,183900,1476798010,6500,6500,6500,6500,0
20240724,183800,1476798010,6500,6500,6500,6500,0
20240724,183700,1476798010,6500,6500,6500,6500,0
20240724,183600,1476798010,6500,6500,6500,6500,0
20240724,183500,1476798010,6500,6500,6500,6500,0
20240724,183400,1476798010,6500,6500,6500,6500,0
20240724,183300,1476798010,6500,6500,6500,6500,0
20240724,183200,1476798010,6500,6500,6500,6500,0
20240724,183100,1476798010,6500,6500,6500,6500,0
20240724,183000,1476798010,6500,6500,6500,6500,4452
20240724,182900,1476798010,6500,6500,6500,6500,0
20240724,182800,1476798010,6500,6500,6500,6500,0
20240724,182700,1476798010,6500,6500,6500,6500,0
20240724,182600,1476798010,6500,6500,6500,6500,0
20240724,182500,1476798010,6500,6500,6500,6500,0
20240724,182400,1476798010,6500,6500,6500,6500,0
20240724,182300,1476798010,6500,6500,6500,6500,0
20240724,182200,1476798010,6500,6500,6500,6500,0
20240724,182100,1476798010,6500,6500,6500,6500,0
20240724,182000,1476798010,6500,6500,6500,6500,0
20240724,181900,1476798010,6500,6500,6500,6500,0
20240724,181800,1476798010,6500,6500,6500,6500,0
20240724,181700,1476798010,6500,6500,6500,6500,0
20240724,181600,1476798010,6500,6500,6500,6500,0
20240724,181500,1476798010,6500,6500,6500,6500,0
20240724,181400,1476798010,6500,6500,6500,6500,0
20240724,181300,1476798010,6500,6500,6500,6500,0
20240724,181200,1476798010,6500,6500,6500,6500,0
20240724,181100,1476798010,6500,6500,6500,6500,0
20240724,181000,1476798010,6500,6500,6500,6500,0
20240724,180900,1476798010,6500,6500,6500,6500,0
20240724,180800,1476798010,6500,6500,6500,6500,0
20240724,180700,1476798010,6500,6500,6500,6500,0
20240724,180600,1476798010,6500,6500,6500,6500,0
20240724,180500,1476798010,6500,6500,6500,6500,0
20240724,180400,1476798010,6500,6500,6500,6500,0
20240724,180300,1476798010,6500,6500,6500,6500,0
20240724,180200,1476798010,6500,6500,6500,6500,0
20240724,180100,1476798010,6500,6500,6500,6500,0
20240724,180000,1476798010,6500,6500,6500,6500,4452
20240724,175900,1476798010,6500,6500,6500,6500,0
20240724,175800,1476798010,6500,6500,6500,6500,0
20240724,175700,1476798010,6500,6500,6500,6500,0
20240724,175600,1476798010,6500,6500,6500,6500,0
20240724,175500,1476798010,6500,6500,6500,6500,0
20240724,175400,1476798010,6500,6500,6500,6500,0
20240724,175300,1476798010,6500,6500,6500,6500,0
20240724,175200,1476798010,6500,6500,6500,6500,0
20240724,175100,1476798010,6500,6500,6500,6500,0
20240724,175000,1476798010,6500,6500,6500,6500,0
20240724,174900,1476798010,6500,6500,6500,6500,0
20240724,174800,1476798010,6500,6500,6500,6500,0
20240724,174700,1476798010,6500,6500,6500,6500,0
20240724,174600,1476798010,6500,6500,6500,6500,0
20240724,174500,1476798010,6500,6500,6500,6500,0
20240724,174400,1476798010,6500,6500,6500,6500,0
20240724,174300,1476798010,6500,6500,6500,6500,0
20240724,174200,1476798010,6500,6500,6500,6500,0
20240724,174100,1476798010,6500,6500,6500,6500,0
20240724,174000,1476798010,6500,6500,6500,6500,0
20240724,173900,1476798010,6500,6500,6500,6500,0
20240724,173800,1476798010,6500,6500,6500,6500,0
20240724,173700,1476798010,6500,6500,6500,6500,0
20240724,173600,1476798010,6500,6500,6500,6500,0
20240724,173500,1476798010,6500,6500,6500,6500,0
20240724,173400,1476798010,6500,6500,6500,6500,0
20240724,173300,1476798010,6500,6500,6500,6500,0
20240724,173200,1476798010,6500,6500,6500,6500,0
20240724,173100,1476798010,6500,6500,6500,6500,0
20240724,173000,1476798010,6500,6500,6500,6500,4452
20240724,172900,1476798010,6500,6500,6500,6500,0
20240724,172800,1476798010,6500,6500,6500,6500,0
20240724,172700,1476798010,6500,6500,6500,6500,0
20240724,172600,1476798010,6500,6500,6500,6500,0
20240724,172500,1476798010,6500,6500,6500,6500,0
20240724,172400,1476798010,6500,6500,6500,6500,0
20240724,172300,1476798010,6500,6500,6500,6500,0
20240724,172200,1476798010,6500,6500,6500,6500,0
20240724,172100,1476798010,6500,6500,6500,6500,0
20240724,172000,1476798010,6500,6500,6500,6500,0
20240724,171900,1476798010,6500,6500,6500,6500,0
20240724,171800,1476798010,6500,6500,6500,6500,0
20240724,171700,1476798010,6500,6500,6500,6500,0
20240724,171600,1476798010,6500,6500,6500,6500,0
20240724,171500,1476798010,6500,6500,6500,6500,0
20240724,171400,1476798010,6500,6500,6500,6500,0
20240724,171300,1476798010,6500,6500,6500,6500,0
20240724,171200,1476798010,6500,6500,6500,6500,0
20240724,171100,1476798010,6500,6500,6500,6500,0
20240724,171000,1476798010,6500,6500,6500,6500,0
20240724,170900,1476798010,6500,6500,6500,6500,0
20240724,170800,1476798010,6500,6500,6500,6500,0
20240724,170700,1476798010,6500,6500,6500,6500,0
20240724,170600,1476798010,6500,6500,6500,6500,0
20240724,170500,1476798010,6500,6500,6500,6500,0
20240724,170400,1476798010,6500,6500,6500,6500,0
20240724,170300,1476798010,6500,6500,6500,6500,0
20240724,170200,1476798010,6500,6500,6500,6500,0
20240724,170100,1476798010,6500,6500,6500,6500,0
20240724,170000,1476798010,6500,6500,6500,6500,4452
20240724,165900,1476798010,6500,6500,6500,6500,0
20240724,165800,1476798010,6500,6500,6500,6500,0
20240724,165700,1476798010,6500,6500,6500,6500,0
20240724,165600,1476798010,6500,6500,6500,6500,0
20240724,165500,1476798010,6500,6500,6500,6500,0
20240724,165400,1476798010,6500,6500,6500,6500,0
20240724,165300,1476798010,6500,6500,6500,6500,0
20240724,165200,1476798010,6500,6500,6500,6500,0
20240724,165100,1476798010,6500,6500,6500,6500,0
20240724,165000,1476798010,6500,6500,6500,6500,0
20240724,164900,1476798010,6500,6500,6500,6500,0
20240724,164800,1476798010,6500,6500,6500,6500,0
20240724,164700,1476798010,6500,6500,6500,6500,0
20240724,164600,1476798010,6500,6500,6500,6500,0
20240724,164500,1476798010,6500,6500,6500,6500,0
20240724,164400,1476798010,6500,6500,6500,6500,0
20240724,164300,1476798010,6500,6500,6500,6500,0
20240724,164200,1476798010,6500,6500,6500,6500,0
20240724,164100,1476798010,6500,6500,6500,6500,0
20240724,164000,1476798010,6500,6500,6500,6500,0
20240724,163900,1476798010,6500,6500,6500,6500,0
20240724,163800,1476798010,6500,6500,6500,6500,0
20240724,163700,1476798010,6500,6500,6500,6500,0
20240724,163600,1476798010,6500,6500,6500,6500,0
20240724,163500,1476798010,6500,6500,6500,6500,0
20240724,163400,1476798010,6500,6500,6500,6500,0
20240724,163300,1476798010,6500,6500,6500,6500,0
20240724,163200,1476798010,6500,6500,6500,6500,0
20240724,163100,1476798010,6500,6500,6500,6500,0
20240724,163000,1476798010,6500,6500,6500,6500,4452
20240724,162900,1476798010,6500,6500,6500,6500,0
20240724,162800,1476798010,6500,6500,6500,6500,0
20240724,162700,1476798010,6500,6500,6500,6500,0
20240724,162600,1476798010,6500,6500,6500,6500,0
20240724,162500,1476798010,6500,6500,6500,6500,0
20240724,162400,1476798010,6500,6500,6500,6500,0
20240724,162300,1476798010,6500,6500,6500,6500,0
20240724,162200,1476798010,6500,6500,6500,6500,0
20240724,162100,1476798010,6500,6500,6500,6500,0
20240724,162000,1476798010,6500,6500,6500,6500,0
20240724,161900,1476798010,6500,6500,6500,6500,0
20240724,161800,1476798010,6500,6500,6500,6500,0
20240724,161700,1476798010,6500,6500,6500,6500,0
20240724,161600,1476798010,6500,6500,6500,6500,0
20240724,161500,1476798010,6500,6500,6500,6500,0
20240724,161400,1476798010,6500,6500,6500,6500,0
20240724,161300,1476798010,6500,6500,6500,6500,0
20240724,161200,1476798010,6500,6500,6500,6500,0
20240724,161100,1476798010,6500,6500,6500,6500,0
20240724,161000,1476798010,6500,6500,6500,6500,0
20240724,160900,1476798010,6500,6500,6500,6500,0
20240724,160800,1476798010,6500,6500,6500,6500,0
20240724,160700,1476798010,6500,6500,6500,6500,0
20240724,160600,1476798010,6500,6500,6500,6500,0
20240724,160500,1476798010,6500,6500,6500,6500,0
20240724,160400,1476798010,6500,6500,6500,6500,0
20240724,160300,1476798010,6500,6500,6500,6500,0
20240724,160200,1476798010,6500,6500,6500,6500,0
20240724,160100,1476798010,6500,6500,6500,6500,0
20240724,160000,1476798010,6500,6500,6500,6500,4452
20240724,155900,1476798010,6500,6500,6500,6500,0
20240724,155800,1476798010,6500,6500,6500,6500,0
20240724,155700,1476798010,6500,6500,6500,6500,0
20240724,155600,1476798010,6500,6500,6500,6500,0
20240724,155500,1476798010,6500,6500,6500,6500,0
20240724,155400,1476798010,6500,6500,6500,6500,0
20240724,155300,1476798010,6500,6500,6500,6500,0
20240724,155200,1476798010,6500,6500,6500,6500,0
20240724,155100,1476798010,6500,6500,6500,6500,0
20240724,155000,1476798010,6500,6500,6500,6500,0
20240724,154900,1476798010,6500,6500,6500,6500,0
20240724,154800,1476798010,6500,6500,6500,6500,0
20240724,154700,1476798010,6500,6500,6500,6500,0
20240724,154600,1476798010,6500,6500,6500,6500,0
20240724,154500,1476798010,6500,6500,6500,6500,0
20240724,154400,1476798010,6500,6500,6500,6500,0
20240724,154300,1476798010,6500,6500,6500,6500,0
20240724,154200,1476798010,6500,6500,6500,6500,0
20240724,154100,1476798010,6500,6500,6500,6500,0
20240724,154000,1476798010,6500,6500,6500,6500,0
20240724,153900,1476798010,6500,6500,6500,6500,0
20240724,153800,1476798010,6500,6500,6500,6500,0
20240724,153700,1476798010,6500,6500,6500,6500,0
20240724,153600,1476798010,6500,6500,6500,6500,0
20240724,153500,1476798010,6500,6500,6500,6500,0
20240724,153400,1476798010,6500,6500,6500,6500,0
20240724,153300,1476798010,6500,6500,6500,6500,0
20240724,153200,1476798010,6500,6500,6500,6500,0
20240724,153100,1476798010,6500,6500,6500,6500,0
20240724,153000,1476798010,6500,6500,6500,6500,8904
20240724,152900,1447860010,6510,6510,6510,6510,0
20240724,152800,1447860010,6510,6510,6510,6510,0
20240724,152700,1447860010,6510,6510,6510,6510,0
20240724,152600,1447860010,6510,6510,6510,6510,0
20240724,152500,1447860010,6510,6510,6510,6510,0
20240724,152400,1447860010,6510,6510,6510,6510,0
20240724,152300,1447860010,6510,6510,6510,6510,0
20240724,152200,1447860010,6510,6510,6510,6510,0
20240724,152100,1447860010,6510,6510,6510,6510,0
20240724,152000,1447860010,6510,6510,6510,6510,0
20240724,151900,1447860010,6510,6500,6510,6500,432
20240724,151800,1445051740,6500,6500,6510,6500,511
20240724,151700,1441730170,6500,6500,6500,6500,1195
20240724,151600,1433962670,6500,6500,6510,6500,974
20240724,151500,1427630640,6500,6500,6510,6500,472
20240724,151400,1424561400,6500,6510,6520,6500,325
20240724,151300,1422448870,6510,6510,6510,6510,2172
20240724,151200,1408309150,6520,6510,6520,6510,330
20240724,151100,1406160800,6510,6510,6520,6510,287
20240724,151000,1404291980,6520,6510,6520,6510,279
20240724,150900,1402475330,6520,6520,6520,6520,83
20240724,150800,1401934170,6510,6510,6520,6510,737
20240724,150700,1397131940,6510,6510,6520,6510,4
20240724,150600,1397105880,6510,6520,6520,6510,36
20240724,150500,1396871170,6520,6520,6520,6520,10
20240724,150400,1396805970,6510,6510,6520,6510,112
20240724,150300,1396075750,6520,6520,6520,6510,730
20240724,150200,1391321150,6510,6530,6530,6510,356
20240724,150100,1389003020,6520,6520,6520,6520,2
20240724,150000,1388989980,6520,6520,6530,6510,116
20240724,145900,1388233630,6520,6520,6520,6520,219
20240724,145800,1386805750,6520,6530,6530,6520,26
20240724,145700,1386636180,6520,6520,6520,6510,151
20240724,145600,1385651710,6510,6520,6520,6510,94
20240724,145500,1385039140,6510,6510,6520,6510,27
20240724,145400,1384863150,6520,6520,6520,6520,19
20240724,145300,1384739270,6510,6520,6520,6510,15
20240724,145200,1384641510,6520,6510,6520,6510,18
20240724,145100,1384524190,6520,6520,6520,6510,32
20240724,145000,1384315710,6510,6530,6530,6510,159
20240724,144900,1383280460,6530,6530,6530,6510,42
20240724,144800,1383006260,6530,6530,6530,6510,5
20240724,144700,1382973630,6530,6520,6530,6510,121
20240724,144600,1382184610,6520,6520,6520,6520,28
20240724,144500,1382002050,6520,6510,6520,6510,257
20240724,144400,1380326460,6520,6520,6520,6520,7
20240724,144300,1380280820,6520,6520,6520,6510,97
20240724,144200,1379648700,6510,6510,6510,6510,4
20240724,144100,1379622660,6530,6510,6530,6510,139
20240724,144000,1378717070,6510,6510,6510,6510,67
20240724,143900,1378280900,6510,6510,6520,6510,1199
20240724,143800,1370465170,6510,6520,6520,6510,435
20240724,143700,1367633290,6510,6520,6520,6510,171
20240724,143600,1366519970,6520,6510,6520,6510,209
20240724,143500,1365159350,6510,6520,6520,6510,10
20240724,143400,1365094200,6510,6520,6520,6510,6
20240724,143300,1365055090,6520,6510,6520,6510,211
20240724,143200,1363681380,6520,6520,6520,6510,4
20240724,143100,1363655310,6520,6510,6520,6510,24
20240724,143000,1363498910,6520,6510,6520,6510,8
20240724,142900,1363446800,6510,6510,6520,6510,706
20240724,142800,1358850420,6520,6510,6520,6510,134
20240724,142700,1357977980,6510,6500,6510,6500,135
20240724,142600,1357099190,6510,6510,6520,6510,6379
20240724,142500,1315570240,6500,6500,6510,6500,12
20240724,142400,1315492210,6510,6500,6510,6500,2
20240724,142300,1315479200,6500,6500,6500,6490,810
20240724,142200,1310217100,6500,6500,6500,6500,552
20240724,142100,1306629100,6500,6500,6500,6500,203
20240724,142000,1305309600,6510,6500,6510,6500,1707
20240724,141900,1294214060,6500,6510,6510,6500,63
20240724,141800,1293804030,6510,6510,6510,6500,57
20240724,141700,1293432990,6510,6500,6510,6500,305
20240724,141600,1291448480,6500,6510,6510,6500,83
20240724,141500,1290908180,6500,6510,6510,6500,448
20240724,141400,1287996030,6510,6510,6510,6500,28
20240724,141300,1287813860,6510,6500,6510,6500,485
20240724,141200,1284660540,6490,6500,6500,6490,155
20240724,141100,1283654170,6490,6490,6500,6490,95
20240724,141000,1283036820,6490,6490,6490,6490,1
20240724,140900,1283030330,6490,6490,6490,6490,8
20240724,140800,1282978410,6500,6490,6500,6490,87
20240724,140700,1282412940,6490,6490,6490,6490,5
20240724,140600,1282380490,6490,6490,6500,6490,150
20240724,140500,1281406980,6500,6490,6500,6490,344
20240724,140400,1279171020,6500,6500,6500,6490,10
20240724,140300,1279106030,6490,6480,6510,6480,257
20240724,140200,1277437550,6490,6480,6490,6480,321
20240724,140100,1275354270,6490,6480,6490,6480,106
20240724,140000,1274667380,6490,6480,6490,6480,215
20240724,135900,1273272050,6480,6490,6500,6480,178
20240724,135800,1272117290,6490,6480,6490,6480,10
20240724,135700,1272052450,6480,6480,6480,6480,151
20240724,135600,1271073970,6480,6490,6490,6480,276
20240724,135500,1269284750,6490,6490,6490,6490,26
20240724,135400,1269116010,6500,6500,6510,6450,14565
20240724,135300,1174992060,6500,6510,6510,6500,624
20240724,135200,1170932970,6520,6520,6520,6520,5
20240724,135100,1170900370,6530,6510,6530,6510,7
20240724,135000,1170854760,6530,6500,6530,6500,398
20240724,134900,1168265410,6500,6500,6500,6500,395
20240724,134800,1165697910,6490,6500,6500,6490,1236
20240724,134700,1157668970,6500,6500,6510,6500,328
20240724,134600,1155536710,6510,6510,6510,6500,621
20240724,134500,1151499060,6500,6500,6500,6500,2866
20240724,134400,1132870060,6500,6510,6510,6500,27
20240724,134300,1132694500,6500,6510,6510,6500,32
20240724,134200,1132486200,6500,6510,6510,6500,442
20240724,134100,1129608810,6510,6510,6520,6510,7
20240724,134000,1129563230,6510,6510,6520,6510,7
20240724,133900,1129517630,6510,6510,6510,6510,2004
20240724,133800,1116471590,6510,6510,6520,6510,161
20240724,133700,1115422480,6520,6520,6520,6520,24
20240724,133600,1115266000,6520,6520,6520,6510,9
20240724,133500,1115207390,6520,6520,6520,6520,640
20240724,133400,1111034590,6520,6510,6520,6510,126
20240724,133300,1110213100,6510,6510,6510,6510,250
20240724,133200,1108585600,6510,6520,6520,6510,6
20240724,133100,1108546520,6510,6520,6520,6510,70
20240724,133000,1108090710,6510,6510,6510,6510,854
20240724,132900,1102531170,6510,6500,6510,6500,620
20240724,132800,1098495000,6500,6500,6510,6500,70
20240724,132700,1098039360,6500,6500,6500,6500,1
20240724,132600,1098032860,6500,6510,6510,6500,2043
20240724,132500,1084732990,6510,6510,6510,6500,4
20240724,132400,1084706960,6510,6500,6510,6500,10
20240724,132300,1084641940,6500,6510,6510,6500,611
20240724,132200,1080670330,6510,6510,6510,6500,287
20240724,132100,1078802010,6500,6510,6510,6500,351
20240724,132000,1076517880,6510,6500,6510,6500,160
20240724,131900,1075477800,6510,6500,6510,6500,7
20240724,131800,1075432240,6520,6510,6520,6500,626
20240724,131700,1071356450,6510,6510,6520,6510,10
20240724,131600,1071291340,6520,6520,6520,6520,74
20240724,131500,1070808860,6530,6530,6530,6530,1
20240724,131400,1070802330,6510,6510,6510,6500,88
20240724,131300,1070229510,6510,6530,6530,6510,4750
20240724,131200,1039271700,6530,6530,6530,6520,10
20240724,131100,1039206470,6530,6530,6530,6530,27
20240724,131000,1039030160,6520,6520,6520,6520,0
20240724,130900,1039030160,6520,6520,6540,6520,32
20240724,130800,1038821340,6540,6530,6540,6530,35
20240724,130700,1038592710,6530,6540,6540,6530,527
20240724,130600,1035151370,6540,6530,6540,6530,4
20240724,130500,1035125240,6540,6540,6540,6530,9
20240724,130400,1035066390,6530,6530,6530,6530,14
20240724,130300,1034974970,6530,6530,6530,6530,558
20240724,130200,1031331230,6520,6520,6520,6520,2
20240724,130100,1031318190,6550,6530,6550,6520,457
20240724,130000,1028326850,6530,6520,6530,6520,695
20240724,125900,1023794620,6520,6530,6530,6520,4
20240724,125800,1023768530,6520,6520,6530,6520,69
20240724,125700,1023318450,6530,6530,6530,6520,522
20240724,125600,1019909830,6530,6530,6530,6520,521
20240724,125500,1016507720,6530,6520,6530,6520,305
20240724,125400,1014516100,6530,6520,6530,6520,630
20240724,125300,1010408000,6520,6520,6520,6520,206
20240724,125200,1009064880,6520,6530,6530,6520,49
20240724,125100,1008744940,6530,6530,6530,6520,608
20240724,125000,1004779730,6520,6520,6530,6520,7
20240724,124900,1004734080,6530,6520,6530,6520,613
20240724,124800,1000737210,6530,6530,6530,6530,99
20240724,124700,1000090740,6520,6530,6530,6520,40
20240724,124600,999829580,6520,6530,6530,6520,53
20240724,124500,999483520,6530,6530,6530,6520,18
20240724,124400,999366030,6520,6520,6520,6520,99
20240724,124300,998720550,6520,6530,6530,6520,4
20240724,124200,998694450,6530,6520,6540,6520,97
20240724,124100,998061710,6520,6520,6530,6520,47
20240724,124000,997755260,6520,6530,6530,6520,1465
20240724,123900,988189430,6530,6530,6530,6530,143
20240724,123800,987255640,6530,6530,6530,6530,2373
20240724,123700,971759950,6530,6540,6540,6530,2054
20240724,123600,958326820,6530,6530,6540,6530,20
20240724,123500,958196150,6530,6530,6530,6530,4
20240724,123400,958170030,6540,6530,6540,6530,24
20240724,123300,958013100,6540,6540,6540,6540,1471
20240724,123200,948392760,6540,6540,6540,6540,14
20240724,123100,948301200,6550,6540,6550,6540,160
20240724,123000,947254490,6540,6550,6550,6540,10
20240724,122900,947189040,6550,6550,6550,6540,312
20240724,122800,945145460,6550,6540,6550,6540,343
20240724,122700,942901540,6540,6540,6540,6540,103
20240724,122600,942227920,6550,6540,6550,6540,63
20240724,122500,941815300,6540,6540,6540,6540,2
20240724,122400,941802220,6540,6540,6540,6540,220
20240724,122300,940363420,6540,6540,6540,6540,7
20240724,122200,940317640,6550,6550,6550,6550,864
20240724,122100,934658440,6550,6550,6550,6550,7
20240724,122000,934612590,6550,6550,6550,6550,1004
20240724,121900,928036390,6550,6560,6560,6550,125
20240724,121800,927216410,6560,6560,6560,6560,63
20240724,121700,926803130,6560,6560,6560,6560,2898
20240724,121600,907792250,6560,6560,6560,6550,16
20240724,121500,907687420,6550,6550,6550,6550,1186
20240724,121400,899919120,6550,6560,6560,6550,604
20240724,121300,895958850,6550,6560,6560,6550,9
20240724,121200,895899860,6550,6560,6560,6550,19
20240724,121100,895775400,6550,6550,6550,6550,51
20240724,121000,895441350,6550,6550,6550,6550,5
20240724,120900,895408600,6560,6550,6560,6550,202
20240724,120800,894083530,6550,6550,6550,6550,3
20240724,120700,894063880,6550,6550,6550,6550,4
20240724,120600,894037680,6560,6550,6560,6550,33
20240724,120500,893821250,6550,6550,6550,6550,3
20240724,120400,893801600,6550,6550,6550,6550,63
20240724,120300,893388950,6550,6550,6550,6550,5
20240724,120200,893356200,6550,6550,6550,6550,0
20240724,120100,893356200,6550,6550,6550,6550,326
20240724,120000,891220900,6550,6550,6550,6550,223
20240724,115900,889760250,6560,6560,6560,6550,97
20240724,115800,889124080,6560,6550,6560,6550,35
20240724,115700,888894530,6550,6550,6550,6550,1
20240724,115600,888887980,6550,6550,6550,6550,45
20240724,115500,888593230,6550,6550,6550,6550,4
20240724,115400,888567030,6550,6550,6550,6550,7
20240724,115300,888521180,6550,6550,6550,6550,3
20240724,115200,888501530,6550,6550,6550,6550,345
20240724,115100,886241780,6550,6550,6550,6550,365
20240724,115000,883851030,6550,6550,6550,6550,28
20240724,114900,883667630,6560,6560,6560,6550,6
20240724,114800,883628300,6570,6550,6570,6550,97
20240724,114700,882992100,6550,6550,6550,6550,3
20240724,114600,882972450,6550,6550,6550,6550,56
20240724,114500,882605650,6550,6550,6550,6550,84
20240724,114400,882055450,6550,6550,6550,6550,5
20240724,114300,882022700,6570,6550,6570,6550,474
20240724,114200,878911940,6550,6550,6560,6550,286
20240724,114100,877037640,6560,6560,6560,6550,3129
20240724,114000,856511420,6560,6560,6560,6560,103
20240724,113900,855835740,6560,6560,6560,6560,6
20240724,113800,855796380,6560,6560,6560,6560,33
20240724,113700,855579900,6560,6570,6570,6560,13
20240724,113600,855494520,6560,6570,6570,6560,125
20240724,113500,854674490,6570,6560,6570,6560,1067
20240724,113400,847674390,6560,6560,6560,6560,4
20240724,113300,847648150,6560,6560,6580,6560,7
20240724,113200,847602170,6560,6550,6570,6550,7
20240724,113100,847556280,6550,6550,6550,6550,4
20240724,113000,847530080,6550,6570,6570,6550,517
20240724,112900,844142020,6550,6550,6550,6550,5
20240724,112800,844109270,6560,6560,6560,6560,95
20240724,112700,843486070,6560,6550,6560,6550,10
20240724,112600,843420500,6550,6550,6550,6550,6
20240724,112500,843381200,6550,6550,6560,6550,4
20240724,112400,843354990,6550,6550,6550,6550,5
20240724,112300,843322240,6580,6550,6580,6550,52
20240724,112200,842980140,6550,6550,6550,6550,3
20240724,112100,842960490,6550,6570,6580,6550,102
20240724,112000,842289700,6560,6560,6560,6560,29
20240724,111900,842099460,6560,6560,6560,6550,47
20240724,111800,841791150,6560,6550,6560,6550,170
20240724,111700,840675980,6560,6560,6560,6550,210
20240724,111600,839298720,6550,6570,6570,6550,333
20240724,111500,837112680,6570,6570,6570,6560,216
20240724,111400,835694090,6570,6550,6570,6550,15
20240724,111300,835595620,6570,6550,6570,6550,5
20240724,111200,835562830,6550,6560,6560,6550,18
20240724,111100,835444770,6560,6550,6560,6550,42
20240724,111000,835169260,6560,6550,6560,6550,81
20240724,110900,834638460,6550,6550,6550,6550,604
20240724,110800,830682260,6550,6570,6570,6550,41
20240724,110700,830412950,6570,6560,6570,6550,87
20240724,110600,829841450,6560,6560,6560,6550,276
20240724,110500,828032040,6580,6570,6580,6560,263
20240724,110400,826303700,6560,6570,6570,6560,29
20240724,110300,826113190,6560,6570,6570,6560,302
20240724,110200,824129550,6570,6570,6570,6570,6
20240724,110100,824090130,6570,6570,6570,6570,630
20240724,110000,819951030,6570,6570,6570,6570,8
20240724,105900,819898470,6570,6590,6590,6570,391
20240724,105800,817326200,6580,6570,6590,6570,722
20240724,105700,812580700,6570,6570,6570,6560,634
20240724,105600,808416830,6570,6560,6570,6560,212
20240724,105500,807024300,6570,6570,6580,6570,136
20240724,105400,806130180,6580,6570,6580,6570,271
20240724,105300,804347910,6580,6580,6580,6580,124
20240724,105200,803531990,6580,6580,6580,6580,667
20240724,105100,799143130,6580,6570,6580,6570,207
20240724,105000,797781750,6570,6570,6570,6570,83
20240724,104900,797236440,6580,6580,6590,6580,167
20240724,104800,796136980,6590,6590,6590,6590,1
20240724,104700,796130390,6560,6560,6560,6560,227
20240724,104600,794641270,6580,6560,6580,6560,313
20240724,104500,792583790,6570,6570,6590,6570,835
20240724,104400,787093960,6570,6570,6570,6570,0
20240724,104300,787093960,6570,6570,6590,6570,565
20240724,104200,783381290,6570,6590,6590,6570,636
20240724,104100,779194830,6590,6580,6590,6570,104
20240724,104000,778511330,6580,6600,6600,6580,2649
20240724,103900,761075790,6600,6610,6610,6600,345
20240724,103800,758796190,6610,6610,6610,6610,43
20240724,103700,758511960,6610,6610,6610,6610,619
20240724,103600,754420370,6610,6610,6610,6600,564
20240724,103500,750692430,6610,6610,6610,6610,199
20240724,103400,749377040,6610,6610,6610,6610,232
20240724,103300,747843520,6610,6610,6610,6610,220
20240724,103200,746389320,6610,6610,6610,6610,383
20240724,103100,743857690,6610,6610,6610,6610,295
20240724,103000,741907740,6610,6610,6610,6600,343
20240724,102900,739640560,6620,6620,6620,6620,191
20240724,102800,738376140,6620,6620,6620,6620,181
20240724,102700,737177920,6620,6610,6620,6610,1120
20240724,102600,729773820,6620,6620,6620,6610,433
20240724,102500,726909580,6620,6630,6630,6610,2117
20240724,102400,712902740,6630,6630,6640,6630,1218
20240724,102300,704827350,6630,6600,6630,6600,5932
20240724,102200,665603420,6590,6590,6590,6590,787
20240724,102100,660417090,6590,6590,6590,6590,421
20240724,102000,657642700,6590,6580,6590,6570,1442
20240724,101900,648154100,6570,6570,6570,6570,290
20240724,101800,646248800,6570,6570,6570,6560,680
20240724,101700,641781210,6570,6570,6570,6570,180
20240724,101600,640598610,6570,6560,6570,6560,928
20240724,101500,634510900,6560,6550,6560,6550,757
20240724,101400,629548530,6560,6560,6560,6560,223
20240724,101300,628085650,6560,6560,6560,6560,179
20240724,101200,626911410,6560,6560,6560,6560,278
20240724,101100,625087730,6560,6550,6560,6550,321
20240724,101000,622982300,6530,6550,6550,6530,4093
20240724,100900,596213880,6550,6540,6560,6540,203
20240724,100800,594884230,6540,6560,6560,6540,1140
20240724,100700,587416630,6550,6560,6560,6550,511
20240724,100600,584064480,6560,6560,6560,6560,134
20240724,100500,583185440,6560,6550,6560,6550,1409
20240724,100400,573954990,6550,6540,6550,6540,3025
20240724,100300,554171440,6540,6540,6540,6540,186
20240724,100200,552955000,6540,6550,6550,6540,487
20240724,100100,549768220,6550,6550,6550,6550,110
20240724,100000,549047720,6540,6540,6550,6540,789
20240724,095900,543885000,6540,6520,6540,6520,202
20240724,095800,542566920,6520,6510,6520,6510,252
20240724,095700,540924030,6520,6520,6520,6510,2240
20240724,095600,526334630,6530,6550,6550,6520,2423
20240724,095500,510520030,6540,6540,6550,6540,3232
20240724,095400,489381540,6550,6540,6550,6540,74
20240724,095300,488897180,6550,6560,6560,6550,1841
20240724,095200,476838610,6560,6560,6560,6560,142
20240724,095100,475907090,6560,6560,6570,6560,72
20240724,095000,475434720,6570,6560,6570,6560,263
20240724,094900,473708340,6560,6570,6570,6560,173
20240724,094800,472573010,6570,6560,6570,6550,379
20240724,094700,470087470,6570,6580,6580,6570,344
20240724,094600,467827360,6570,6560,6570,6560,908
20240724,094500,461863880,6570,6560,6570,6560,788
20240724,094400,456694570,6560,6580,6580,6560,2314
20240724,094300,441511480,6570,6580,6580,6570,227
20240724,094200,440018270,6580,6580,6580,6570,47
20240724,094100,439709210,6580,6580,6580,6570,581
20240724,094000,435891760,6580,6570,6580,6570,159
20240724,093900,434846530,6580,6580,6580,6570,8
20240724,093800,434793910,6580,6570,6580,6570,491
20240724,093700,431568030,6570,6570,6570,6560,320
20240724,093600,429465650,6570,6570,6570,6560,162
20240724,093500,428402370,6560,6570,6570,6560,871
20240724,093400,422681670,6560,6570,6570,6560,420
20240724,093300,419926340,6570,6570,6570,6560,175
20240724,093200,418777090,6570,6560,6570,6560,256
20240724,093100,417096210,6560,6580,6580,6560,150
20240724,093000,416111860,6570,6560,6570,6560,295
20240724,092900,414174000,6560,6540,6560,6540,1625
20240724,092800,403533180,6530,6540,6550,6530,133
20240724,092700,402662660,6500,6500,6540,6500,987
20240724,092600,396221820,6500,6520,6540,6500,1919
20240724,092500,383693710,6520,6520,6520,6520,10
20240724,092400,383628510,6520,6530,6530,6510,1113
20240724,092300,376372140,6520,6540,6540,6520,644
20240724,092200,372167140,6540,6530,6540,6520,1184
20240724,092100,364432630,6530,6510,6530,6510,1708
20240724,092000,353292150,6510,6510,6510,6510,47
20240724,091900,352986180,6500,6500,6500,6500,79
20240724,091800,352472680,6500,6500,6500,6500,242
20240724,091700,350899680,6500,6480,6510,6480,46
20240724,091600,350601420,6480,6500,6500,6480,850
20240724,091500,345088260,6500,6520,6520,6500,187
20240724,091400,343870490,6500,6500,6520,6500,2300
20240724,091300,328919910,6500,6500,6520,6490,978
20240724,091200,322548230,6500,6520,6520,6490,715
20240724,091100,317900070,6520,6520,6520,6510,691
20240724,091000,313397140,6520,6510,6520,6510,1613
20240724,090900,302895940,6510,6510,6510,6500,4763
20240724,090800,271891810,6500,6490,6520,6490,3485
20240724,090700,249215050,6490,6480,6500,6480,6411
20240724,090600,207612350,6480,6480,6480,6430,2093
20240724,090500,194149160,6480,6470,6480,6440,832
20240724,090400,188778420,6480,6440,6480,6440,2270
20240724,090300,174136540,6440,6450,6450,6440,883
20240724,090200,168444940,6450,6470,6470,6450,2947
20240724,090100,149407300,6460,6450,6490,6450,2182
20240724,090000,135309610,6450,6410,6500,6410,21018