KissMeData/199550/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,203100,5309730780,10790,10790,10790,10790,8598
20240724,203000,5309730780,10790,10790,10790,10790,0
20240724,202900,5309730780,10790,10790,10790,10790,0
20240724,202800,5309730780,10790,10790,10790,10790,0
20240724,202700,5309730780,10790,10790,10790,10790,0
20240724,202600,5309730780,10790,10790,10790,10790,0
20240724,202500,5309730780,10790,10790,10790,10790,0
20240724,202400,5309730780,10790,10790,10790,10790,0
20240724,202300,5309730780,10790,10790,10790,10790,0
20240724,202200,5309730780,10790,10790,10790,10790,0
20240724,202100,5309730780,10790,10790,10790,10790,0
20240724,202000,5309730780,10790,10790,10790,10790,0
20240724,201900,5309730780,10790,10790,10790,10790,0
20240724,201800,5309730780,10790,10790,10790,10790,0
20240724,201700,5309730780,10790,10790,10790,10790,0
20240724,201600,5309730780,10790,10790,10790,10790,0
20240724,201500,5309730780,10790,10790,10790,10790,0
20240724,201400,5309730780,10790,10790,10790,10790,0
20240724,201300,5309730780,10790,10790,10790,10790,0
20240724,201200,5309730780,10790,10790,10790,10790,0
20240724,201100,5309730780,10790,10790,10790,10790,0
20240724,201000,5309730780,10790,10790,10790,10790,0
20240724,200900,5309730780,10790,10790,10790,10790,0
20240724,200800,5309730780,10790,10790,10790,10790,0
20240724,200700,5309730780,10790,10790,10790,10790,0
20240724,200600,5309730780,10790,10790,10790,10790,0
20240724,200500,5309730780,10790,10790,10790,10790,0
20240724,200400,5309730780,10790,10790,10790,10790,0
20240724,200300,5309730780,10790,10790,10790,10790,0
20240724,200200,5309730780,10790,10790,10790,10790,0
20240724,200100,5309730780,10790,10790,10790,10790,8598
20240724,200000,5309730780,10790,10790,10790,10790,0
20240724,195900,5309730780,10790,10790,10790,10790,0
20240724,195800,5309730780,10790,10790,10790,10790,0
20240724,195700,5309730780,10790,10790,10790,10790,0
20240724,195600,5309730780,10790,10790,10790,10790,0
20240724,195500,5309730780,10790,10790,10790,10790,0
20240724,195400,5309730780,10790,10790,10790,10790,0
20240724,195300,5309730780,10790,10790,10790,10790,0
20240724,195200,5309730780,10790,10790,10790,10790,0
20240724,195100,5309730780,10790,10790,10790,10790,0
20240724,195000,5309730780,10790,10790,10790,10790,0
20240724,194900,5309730780,10790,10790,10790,10790,0
20240724,194800,5309730780,10790,10790,10790,10790,0
20240724,194700,5309730780,10790,10790,10790,10790,0
20240724,194600,5309730780,10790,10790,10790,10790,0
20240724,194500,5309730780,10790,10790,10790,10790,0
20240724,194400,5309730780,10790,10790,10790,10790,0
20240724,194300,5309730780,10790,10790,10790,10790,0
20240724,194200,5309730780,10790,10790,10790,10790,0
20240724,194100,5309730780,10790,10790,10790,10790,0
20240724,194000,5309730780,10790,10790,10790,10790,0
20240724,193900,5309730780,10790,10790,10790,10790,0
20240724,193800,5309730780,10790,10790,10790,10790,0
20240724,193700,5309730780,10790,10790,10790,10790,0
20240724,193600,5309730780,10790,10790,10790,10790,0
20240724,193500,5309730780,10790,10790,10790,10790,0
20240724,193400,5309730780,10790,10790,10790,10790,0
20240724,193300,5309730780,10790,10790,10790,10790,0
20240724,193200,5309730780,10790,10790,10790,10790,0
20240724,193100,5309730780,10790,10790,10790,10790,8598
20240724,193000,5309730780,10790,10790,10790,10790,0
20240724,192900,5309730780,10790,10790,10790,10790,0
20240724,192800,5309730780,10790,10790,10790,10790,0
20240724,192700,5309730780,10790,10790,10790,10790,0
20240724,192600,5309730780,10790,10790,10790,10790,0
20240724,192500,5309730780,10790,10790,10790,10790,0
20240724,192400,5309730780,10790,10790,10790,10790,0
20240724,192300,5309730780,10790,10790,10790,10790,0
20240724,192200,5309730780,10790,10790,10790,10790,0
20240724,192100,5309730780,10790,10790,10790,10790,0
20240724,192000,5309730780,10790,10790,10790,10790,0
20240724,191900,5309730780,10790,10790,10790,10790,0
20240724,191800,5309730780,10790,10790,10790,10790,0
20240724,191700,5309730780,10790,10790,10790,10790,0
20240724,191600,5309730780,10790,10790,10790,10790,0
20240724,191500,5309730780,10790,10790,10790,10790,0
20240724,191400,5309730780,10790,10790,10790,10790,0
20240724,191300,5309730780,10790,10790,10790,10790,0
20240724,191200,5309730780,10790,10790,10790,10790,0
20240724,191100,5309730780,10790,10790,10790,10790,0
20240724,191000,5309730780,10790,10790,10790,10790,0
20240724,190900,5309730780,10790,10790,10790,10790,0
20240724,190800,5309730780,10790,10790,10790,10790,0
20240724,190700,5309730780,10790,10790,10790,10790,0
20240724,190600,5309730780,10790,10790,10790,10790,0
20240724,190500,5309730780,10790,10790,10790,10790,0
20240724,190400,5309730780,10790,10790,10790,10790,0
20240724,190300,5309730780,10790,10790,10790,10790,0
20240724,190200,5309730780,10790,10790,10790,10790,0
20240724,190100,5309730780,10790,10790,10790,10790,8598
20240724,190000,5309730780,10790,10790,10790,10790,0
20240724,185900,5309730780,10790,10790,10790,10790,0
20240724,185800,5309730780,10790,10790,10790,10790,0
20240724,185700,5309730780,10790,10790,10790,10790,0
20240724,185600,5309730780,10790,10790,10790,10790,0
20240724,185500,5309730780,10790,10790,10790,10790,0
20240724,185400,5309730780,10790,10790,10790,10790,0
20240724,185300,5309730780,10790,10790,10790,10790,0
20240724,185200,5309730780,10790,10790,10790,10790,0
20240724,185100,5309730780,10790,10790,10790,10790,0
20240724,185000,5309730780,10790,10790,10790,10790,0
20240724,184900,5309730780,10790,10790,10790,10790,0
20240724,184800,5309730780,10790,10790,10790,10790,0
20240724,184700,5309730780,10790,10790,10790,10790,0
20240724,184600,5309730780,10790,10790,10790,10790,0
20240724,184500,5309730780,10790,10790,10790,10790,0
20240724,184400,5309730780,10790,10790,10790,10790,0
20240724,184300,5309730780,10790,10790,10790,10790,0
20240724,184200,5309730780,10790,10790,10790,10790,0
20240724,184100,5309730780,10790,10790,10790,10790,0
20240724,184000,5309730780,10790,10790,10790,10790,0
20240724,183900,5309730780,10790,10790,10790,10790,0
20240724,183800,5309730780,10790,10790,10790,10790,0
20240724,183700,5309730780,10790,10790,10790,10790,0
20240724,183600,5309730780,10790,10790,10790,10790,0
20240724,183500,5309730780,10790,10790,10790,10790,0
20240724,183400,5309730780,10790,10790,10790,10790,0
20240724,183300,5309730780,10790,10790,10790,10790,0
20240724,183200,5309730780,10790,10790,10790,10790,0
20240724,183100,5309730780,10790,10790,10790,10790,8598
20240724,183000,5309730780,10790,10790,10790,10790,0
20240724,182900,5309730780,10790,10790,10790,10790,0
20240724,182800,5309730780,10790,10790,10790,10790,0
20240724,182700,5309730780,10790,10790,10790,10790,0
20240724,182600,5309730780,10790,10790,10790,10790,0
20240724,182500,5309730780,10790,10790,10790,10790,0
20240724,182400,5309730780,10790,10790,10790,10790,0
20240724,182300,5309730780,10790,10790,10790,10790,0
20240724,182200,5309730780,10790,10790,10790,10790,0
20240724,182100,5309730780,10790,10790,10790,10790,0
20240724,182000,5309730780,10790,10790,10790,10790,0
20240724,181900,5309730780,10790,10790,10790,10790,0
20240724,181800,5309730780,10790,10790,10790,10790,0
20240724,181700,5309730780,10790,10790,10790,10790,0
20240724,181600,5309730780,10790,10790,10790,10790,0
20240724,181500,5309730780,10790,10790,10790,10790,0
20240724,181400,5309730780,10790,10790,10790,10790,0
20240724,181300,5309730780,10790,10790,10790,10790,0
20240724,181200,5309730780,10790,10790,10790,10790,0
20240724,181100,5309730780,10790,10790,10790,10790,0
20240724,181000,5309730780,10790,10790,10790,10790,0
20240724,180900,5309730780,10790,10790,10790,10790,0
20240724,180800,5309730780,10790,10790,10790,10790,0
20240724,180700,5309730780,10790,10790,10790,10790,0
20240724,180600,5309730780,10790,10790,10790,10790,0
20240724,180500,5309730780,10790,10790,10790,10790,0
20240724,180400,5309730780,10790,10790,10790,10790,0
20240724,180300,5309730780,10790,10790,10790,10790,0
20240724,180200,5309730780,10790,10790,10790,10790,0
20240724,180100,5309730780,10790,10790,10790,10790,8598
20240724,180000,5309730780,10790,10790,10790,10790,0
20240724,175900,5309730780,10790,10790,10790,10790,0
20240724,175800,5309730780,10790,10790,10790,10790,0
20240724,175700,5309730780,10790,10790,10790,10790,0
20240724,175600,5309730780,10790,10790,10790,10790,0
20240724,175500,5309730780,10790,10790,10790,10790,0
20240724,175400,5309730780,10790,10790,10790,10790,0
20240724,175300,5309730780,10790,10790,10790,10790,0
20240724,175200,5309730780,10790,10790,10790,10790,0
20240724,175100,5309730780,10790,10790,10790,10790,0
20240724,175000,5309730780,10790,10790,10790,10790,0
20240724,174900,5309730780,10790,10790,10790,10790,0
20240724,174800,5309730780,10790,10790,10790,10790,0
20240724,174700,5309730780,10790,10790,10790,10790,0
20240724,174600,5309730780,10790,10790,10790,10790,0
20240724,174500,5309730780,10790,10790,10790,10790,0
20240724,174400,5309730780,10790,10790,10790,10790,0
20240724,174300,5309730780,10790,10790,10790,10790,0
20240724,174200,5309730780,10790,10790,10790,10790,0
20240724,174100,5309730780,10790,10790,10790,10790,0
20240724,174000,5309730780,10790,10790,10790,10790,0
20240724,173900,5309730780,10790,10790,10790,10790,0
20240724,173800,5309730780,10790,10790,10790,10790,0
20240724,173700,5309730780,10790,10790,10790,10790,0
20240724,173600,5309730780,10790,10790,10790,10790,0
20240724,173500,5309730780,10790,10790,10790,10790,0
20240724,173400,5309730780,10790,10790,10790,10790,0
20240724,173300,5309730780,10790,10790,10790,10790,0
20240724,173200,5309730780,10790,10790,10790,10790,0
20240724,173100,5309730780,10790,10790,10790,10790,8598
20240724,173000,5309730780,10790,10790,10790,10790,0
20240724,172900,5309730780,10790,10790,10790,10790,0
20240724,172800,5309730780,10790,10790,10790,10790,0
20240724,172700,5309730780,10790,10790,10790,10790,0
20240724,172600,5309730780,10790,10790,10790,10790,0
20240724,172500,5309730780,10790,10790,10790,10790,0
20240724,172400,5309730780,10790,10790,10790,10790,0
20240724,172300,5309730780,10790,10790,10790,10790,0
20240724,172200,5309730780,10790,10790,10790,10790,0
20240724,172100,5309730780,10790,10790,10790,10790,0
20240724,172000,5309730780,10790,10790,10790,10790,0
20240724,171900,5309730780,10790,10790,10790,10790,0
20240724,171800,5309730780,10790,10790,10790,10790,0
20240724,171700,5309730780,10790,10790,10790,10790,0
20240724,171600,5309730780,10790,10790,10790,10790,0
20240724,171500,5309730780,10790,10790,10790,10790,0
20240724,171400,5309730780,10790,10790,10790,10790,0
20240724,171300,5309730780,10790,10790,10790,10790,0
20240724,171200,5309730780,10790,10790,10790,10790,0
20240724,171100,5309730780,10790,10790,10790,10790,0
20240724,171000,5309730780,10790,10790,10790,10790,0
20240724,170900,5309730780,10790,10790,10790,10790,0
20240724,170800,5309730780,10790,10790,10790,10790,0
20240724,170700,5309730780,10790,10790,10790,10790,0
20240724,170600,5309730780,10790,10790,10790,10790,0
20240724,170500,5309730780,10790,10790,10790,10790,0
20240724,170400,5309730780,10790,10790,10790,10790,0
20240724,170300,5309730780,10790,10790,10790,10790,0
20240724,170200,5309730780,10790,10790,10790,10790,0
20240724,170100,5309730780,10790,10790,10790,10790,8598
20240724,170000,5309730780,10790,10790,10790,10790,0
20240724,165900,5309730780,10790,10790,10790,10790,0
20240724,165800,5309730780,10790,10790,10790,10790,0
20240724,165700,5309730780,10790,10790,10790,10790,0
20240724,165600,5309730780,10790,10790,10790,10790,0
20240724,165500,5309730780,10790,10790,10790,10790,0
20240724,165400,5309730780,10790,10790,10790,10790,0
20240724,165300,5309730780,10790,10790,10790,10790,0
20240724,165200,5309730780,10790,10790,10790,10790,0
20240724,165100,5309730780,10790,10790,10790,10790,0
20240724,165000,5309730780,10790,10790,10790,10790,0
20240724,164900,5309730780,10790,10790,10790,10790,0
20240724,164800,5309730780,10790,10790,10790,10790,0
20240724,164700,5309730780,10790,10790,10790,10790,0
20240724,164600,5309730780,10790,10790,10790,10790,0
20240724,164500,5309730780,10790,10790,10790,10790,0
20240724,164400,5309730780,10790,10790,10790,10790,0
20240724,164300,5309730780,10790,10790,10790,10790,0
20240724,164200,5309730780,10790,10790,10790,10790,0
20240724,164100,5309730780,10790,10790,10790,10790,0
20240724,164000,5309730780,10790,10790,10790,10790,0
20240724,163900,5309730780,10790,10790,10790,10790,0
20240724,163800,5309730780,10790,10790,10790,10790,0
20240724,163700,5309730780,10790,10790,10790,10790,0
20240724,163600,5309730780,10790,10790,10790,10790,0
20240724,163500,5309730780,10790,10790,10790,10790,0
20240724,163400,5309730780,10790,10790,10790,10790,0
20240724,163300,5309730780,10790,10790,10790,10790,0
20240724,163200,5309730780,10790,10790,10790,10790,0
20240724,163100,5309730780,10790,10790,10790,10790,8598
20240724,163000,5309730780,10790,10790,10790,10790,0
20240724,162900,5309730780,10790,10790,10790,10790,0
20240724,162800,5309730780,10790,10790,10790,10790,0
20240724,162700,5309730780,10790,10790,10790,10790,0
20240724,162600,5309730780,10790,10790,10790,10790,0
20240724,162500,5309730780,10790,10790,10790,10790,0
20240724,162400,5309730780,10790,10790,10790,10790,0
20240724,162300,5309730780,10790,10790,10790,10790,0
20240724,162200,5309730780,10790,10790,10790,10790,0
20240724,162100,5309730780,10790,10790,10790,10790,0
20240724,162000,5309730780,10790,10790,10790,10790,0
20240724,161900,5309730780,10790,10790,10790,10790,0
20240724,161800,5309730780,10790,10790,10790,10790,0
20240724,161700,5309730780,10790,10790,10790,10790,0
20240724,161600,5309730780,10790,10790,10790,10790,0
20240724,161500,5309730780,10790,10790,10790,10790,0
20240724,161400,5309730780,10790,10790,10790,10790,0
20240724,161300,5309730780,10790,10790,10790,10790,0
20240724,161200,5309730780,10790,10790,10790,10790,0
20240724,161100,5309730780,10790,10790,10790,10790,0
20240724,161000,5309730780,10790,10790,10790,10790,0
20240724,160900,5309730780,10790,10790,10790,10790,0
20240724,160800,5309730780,10790,10790,10790,10790,0
20240724,160700,5309730780,10790,10790,10790,10790,0
20240724,160600,5309730780,10790,10790,10790,10790,0
20240724,160500,5309730780,10790,10790,10790,10790,0
20240724,160400,5309730780,10790,10790,10790,10790,0
20240724,160300,5309730780,10790,10790,10790,10790,0
20240724,160200,5309730780,10790,10790,10790,10790,0
20240724,160100,5309730780,10790,10790,10790,10790,8598
20240724,160000,5309730780,10790,10790,10790,10790,0
20240724,155900,5309730780,10790,10790,10790,10790,0
20240724,155800,5309730780,10790,10790,10790,10790,0
20240724,155700,5309730780,10790,10790,10790,10790,0
20240724,155600,5309730780,10790,10790,10790,10790,0
20240724,155500,5309730780,10790,10790,10790,10790,0
20240724,155400,5309730780,10790,10790,10790,10790,0
20240724,155300,5309730780,10790,10790,10790,10790,0
20240724,155200,5309730780,10790,10790,10790,10790,0
20240724,155100,5309730780,10790,10790,10790,10790,0
20240724,155000,5309730780,10790,10790,10790,10790,0
20240724,154900,5309730780,10790,10790,10790,10790,0
20240724,154800,5309730780,10790,10790,10790,10790,0
20240724,154700,5309730780,10790,10790,10790,10790,0
20240724,154600,5309730780,10790,10790,10790,10790,0
20240724,154500,5309730780,10790,10790,10790,10790,0
20240724,154400,5309730780,10790,10790,10790,10790,0
20240724,154300,5309730780,10790,10790,10790,10790,0
20240724,154200,5309730780,10790,10790,10790,10790,0
20240724,154100,5309730780,10790,10790,10790,10790,0
20240724,154000,5309730780,10790,10790,10790,10790,0
20240724,153900,5309730780,10790,10790,10790,10790,0
20240724,153800,5309730780,10790,10790,10790,10790,0
20240724,153700,5309730780,10790,10790,10790,10790,0
20240724,153600,5309730780,10790,10790,10790,10790,0
20240724,153500,5309730780,10790,10790,10790,10790,0
20240724,153400,5309730780,10790,10790,10790,10790,0
20240724,153300,5309730780,10790,10790,10790,10790,0
20240724,153200,5309730780,10790,10790,10790,10790,0
20240724,153100,5309730780,10790,10790,10790,10790,8598
20240724,153000,5309730780,10790,10790,10790,10790,8598
20240724,152900,5216958360,10830,10830,10830,10830,0
20240724,152800,5216958360,10830,10830,10830,10830,0
20240724,152700,5216958360,10830,10830,10830,10830,0
20240724,152600,5216958360,10830,10830,10830,10830,0
20240724,152500,5216958360,10830,10830,10830,10830,0
20240724,152400,5216958360,10830,10830,10830,10830,0
20240724,152300,5216958360,10830,10830,10830,10830,0
20240724,152200,5216958360,10830,10830,10830,10830,0
20240724,152100,5216958360,10830,10830,10830,10830,0
20240724,152000,5216958360,10830,10830,10830,10830,0
20240724,151900,5216958360,10830,10800,10830,10770,855
20240724,151800,5207734550,10770,10830,10830,10770,907
20240724,151700,5197943880,10800,10840,10840,10800,1857
20240724,151600,5177837770,10840,10840,10890,10840,1497
20240724,151500,5161584140,10850,10850,10900,10830,3458
20240724,151400,5124062530,10830,10840,10840,10810,846
20240724,151300,5114892890,10810,10820,10840,10810,5499
20240724,151200,5055347630,10800,10760,10820,10760,1432
20240724,151100,5039909200,10750,10740,10750,10740,74
20240724,151000,5039113790,10750,10740,10750,10730,831
20240724,150900,5030186820,10740,10740,10740,10740,111
20240724,150800,5028994680,10730,10750,10750,10730,373
20240724,150700,5024992370,10720,10740,10740,10720,340
20240724,150600,5021341610,10740,10710,10740,10710,966
20240724,150500,5010983290,10710,10690,10710,10690,104
20240724,150400,5009870490,10690,10690,10690,10680,139
20240724,150300,5008385820,10680,10700,10700,10680,295
20240724,150200,5005233950,10670,10670,10670,10670,2
20240724,150100,5005212610,10680,10680,10720,10680,883
20240724,150000,4995764820,10680,10670,10680,10670,105
20240724,145900,4994643540,10670,10670,10670,10670,0
20240724,145800,4994643540,10670,10670,10680,10670,477
20240724,145700,4989553610,10670,10660,10670,10660,359
20240724,145600,4985723420,10670,10680,10680,10670,406
20240724,145500,4981390380,10680,10680,10710,10680,81
20240724,145400,4980525270,10690,10690,10690,10690,209
20240724,145300,4978291060,10710,10710,10710,10710,3
20240724,145200,4978258930,10650,10690,10690,10650,480
20240724,145100,4973133210,10690,10690,10690,10680,1027
20240724,145000,4962156410,10720,10670,10720,10670,6
20240724,144900,4962092340,10670,10700,10700,10670,368
20240724,144800,4958161280,10700,10690,10700,10690,818
20240724,144700,4949409590,10690,10690,10690,10690,141
20240724,144600,4947902300,10680,10680,10680,10680,78
20240724,144500,4947069260,10680,10680,10680,10680,0
20240724,144400,4947069260,10680,10660,10680,10660,318
20240724,144300,4943673300,10650,10650,10650,10650,1399
20240724,144200,4928773950,10650,10660,10660,10650,363
20240724,144100,4924907070,10680,10680,10680,10680,136
20240724,144000,4923454590,10680,10680,10680,10680,2
20240724,143900,4923433230,10680,10680,10680,10680,101
20240724,143800,4922354550,10680,10680,10680,10680,59
20240724,143700,4921724430,10650,10650,10650,10650,0
20240724,143600,4921724430,10650,10690,10690,10650,310
20240724,143500,4918418880,10690,10690,10690,10690,0
20240724,143400,4918418880,10690,10690,10690,10690,1
20240724,143300,4918408190,10640,10640,10640,10640,67
20240724,143200,4917695310,10640,10640,10640,10640,0
20240724,143100,4917695310,10640,10670,10670,10630,896
20240724,143000,4908148590,10680,10700,10700,10680,114
20240724,142900,4906930890,10700,10700,10700,10700,14
20240724,142800,4906781090,10700,10710,10720,10700,237
20240724,142700,4904245030,10710,10670,10710,10670,321
20240724,142600,4900809240,10670,10670,10670,10670,0
20240724,142500,4900809240,10670,10650,10670,10650,721
20240724,142400,4893119440,10640,10640,10640,10640,17
20240724,142300,4892938560,10640,10640,10640,10630,238
20240724,142200,4890407070,10630,10630,10630,10630,101
20240724,142100,4889333440,10630,10640,10640,10630,114
20240724,142000,4888121480,10640,10640,10640,10640,18
20240724,141900,4887929960,10640,10630,10640,10630,389
20240724,141800,4883794880,10630,10650,10650,10630,46
20240724,141700,4883305000,10650,10660,10660,10650,66
20240724,141600,4882602030,10660,10640,10660,10640,722
20240724,141500,4874913470,10630,10630,10630,10630,1530
20240724,141400,4858649570,10630,10630,10630,10630,8
20240724,141300,4858564530,10630,10640,10640,10630,1340
20240724,141200,4844312530,10640,10640,10640,10640,110
20240724,141100,4843142130,10640,10640,10640,10640,20
20240724,141000,4842929330,10640,10650,10650,10640,338
20240724,140900,4839329830,10650,10650,10650,10650,210
20240724,140800,4837093330,10650,10670,10670,10650,66
20240724,140700,4836389740,10650,10640,10680,10640,1684
20240724,140600,4818471750,10630,10630,10630,10630,245
20240724,140500,4815867400,10630,10720,10720,10630,3075
20240724,140400,4783132750,10720,10640,10720,10640,222
20240724,140300,4780767570,10630,10650,10650,10630,1602
20240724,140200,4763720880,10650,10680,10680,10650,2484
20240724,140100,4737261770,10680,10680,10680,10680,564
20240724,140000,4731238250,10680,10690,10690,10680,94
20240724,135900,4730233400,10690,10700,10700,10690,251
20240724,135800,4727549440,10740,10740,10740,10740,1
20240724,135700,4727538700,10680,10730,10730,10680,14
20240724,135600,4727389100,10730,10750,10750,10730,2
20240724,135500,4727367620,10750,10750,10750,10750,0
20240724,135400,4727367620,10750,10720,10750,10720,45
20240724,135300,4726885060,10720,10660,10720,10650,752
20240724,135200,4718876080,10650,10660,10660,10650,523
20240724,135100,4713300950,10660,10680,10680,10650,495
20240724,135000,4708024360,10680,10680,10680,10680,314
20240724,134900,4704670840,10680,10710,10710,10680,933
20240724,134800,4694701330,10700,10720,10720,10700,571
20240724,134700,4688589160,10730,10730,10730,10710,453
20240724,134600,4683734390,10720,10740,10740,10720,496
20240724,134500,4678411650,10740,10740,10740,10740,49
20240724,134400,4677885390,10740,10750,10750,10740,135
20240724,134300,4676434940,10750,10710,10750,10710,178
20240724,134200,4674523240,10700,10690,10720,10690,1233
20240724,134100,4661335170,10690,10690,10690,10690,164
20240724,134000,4659582010,10660,10720,10720,10650,5835
20240724,133900,4597269540,10720,10790,10790,10720,9437
20240724,133800,4495770120,10780,10790,10790,10780,2172
20240724,133700,4472340610,10790,10800,10800,10790,923
20240724,133600,4462379630,10800,10840,10840,10800,7618
20240724,133500,4379981450,10840,10900,10900,10840,511
20240724,133400,4374441560,10900,10900,10900,10840,89
20240724,133300,4373473010,10900,10840,10900,10840,184
20240724,133200,4371469220,10840,10850,10850,10840,162
20240724,133100,4369713030,10850,10850,10850,10850,19
20240724,133000,4369506880,10850,10850,10850,10850,97
20240724,132900,4368454430,10850,10860,10860,10850,171
20240724,132800,4366599070,10840,10860,10880,10840,3762
20240724,132700,4325795310,10860,10870,10870,10850,492
20240724,132600,4320452270,10870,10890,10890,10870,43
20240724,132500,4319984200,10890,10850,10890,10850,178
20240724,132400,4318048120,10860,10840,10860,10840,387
20240724,132300,4313852260,10840,10840,10840,10830,580
20240724,132200,4307570510,10830,10850,10850,10830,2394
20240724,132100,4281628920,10830,10860,10890,10830,4863
20240724,132000,4228898540,10860,10900,10900,10860,16
20240724,131900,4228724220,10850,10860,10880,10850,265
20240724,131800,4225848740,10890,10860,10890,10850,2584
20240724,131700,4197787720,10860,10930,10930,10860,6030
20240724,131600,4132092940,10930,10950,11010,10930,2150
20240724,131500,4108574300,10960,10950,10960,10940,1409
20240724,131400,4093149220,10950,10970,11010,10950,2013
20240724,131300,4071069190,10970,10970,11010,10970,1523
20240724,131200,4054354370,10970,10980,11020,10970,509
20240724,131100,4048763090,10980,11010,11010,10980,2013
20240724,131000,4026639710,11010,11030,11050,11010,689
20240724,130900,4019047810,11040,11030,11050,11030,1685
20240724,130800,4000444240,11010,11010,11010,11010,181
20240724,130700,3998451430,11010,11030,11030,11010,591
20240724,130600,3991933360,11040,11000,11040,10980,1745
20240724,130500,3972708140,11010,11040,11050,11000,392
20240724,130400,3968385920,11050,11080,11080,10990,5454
20240724,130300,3908186710,11070,11090,11100,11040,5391
20240724,130200,3848546330,11100,11010,11180,11010,26423
20240724,130100,3555818570,11010,10980,11010,10980,2232
20240724,130000,3531280190,10970,10970,10970,10960,461
20240724,125900,3526224020,10960,10980,10980,10960,121
20240724,125800,3524897840,10950,10970,10970,10950,612
20240724,125700,3518193070,10990,10990,10990,10990,0
20240724,125600,3518193070,10990,10940,10990,10940,348
20240724,125500,3514385900,10940,10950,10950,10940,187
20240724,125400,3512339690,10950,10950,10970,10950,334
20240724,125300,3508677380,10930,10950,10950,10930,93
20240724,125200,3507659050,10950,10950,10950,10950,1
20240724,125100,3507648100,10920,10940,10940,10920,580
20240724,125000,3501312460,10940,10940,10940,10930,122
20240724,124900,3499978480,10940,10990,10990,10940,102
20240724,124800,3498861550,10980,10970,10980,10950,1696
20240724,124700,3480269030,10980,10990,10990,10980,1356
20240724,124600,3465379450,10990,10990,10990,10970,183
20240724,124500,3463371260,10960,10970,11000,10960,6001
20240724,124400,3397474790,10960,10920,10960,10910,2545
20240724,124300,3369603510,10910,10910,10910,10910,90
20240724,124200,3368621610,10930,10930,10930,10910,461
20240724,124100,3363583880,10900,10900,10900,10900,29
20240724,124000,3363267780,10890,10890,10890,10890,0
20240724,123900,3363267780,10890,10930,10930,10880,2047
20240724,123800,3340971770,10890,10910,10910,10880,2067
20240724,123700,3318462800,10920,10930,10930,10920,85
20240724,123600,3317534460,10940,10950,10950,10930,943
20240724,123500,3307212990,10940,10950,10950,10930,430
20240724,123400,3302508510,10950,10950,10950,10950,82
20240724,123300,3301610610,10950,10940,10950,10940,185
20240724,123200,3299585390,10940,10930,10940,10890,886
20240724,123100,3289894310,10940,10910,10940,10910,1971
20240724,123000,3268349490,10910,10860,10910,10860,320
20240724,122900,3264866950,10850,10850,10850,10850,127
20240724,122800,3263489000,10840,10850,10850,10840,205
20240724,122700,3261266030,10860,10850,10860,10850,9
20240724,122600,3261168330,10860,10850,10860,10840,401
20240724,122500,3256821130,10840,10860,10860,10840,22
20240724,122400,3256582610,10860,10830,10860,10830,257
20240724,122300,3253796240,10860,10840,10860,10830,2199
20240724,122200,3229970750,10840,10860,10870,10840,1559
20240724,122100,3213057980,10850,10880,10880,10850,5648
20240724,122000,3151710930,10880,10910,10910,10880,2702
20240724,121900,3122277120,10910,10910,10910,10910,328
20240724,121800,3118698640,10920,10910,10920,10910,159
20240724,121700,3116963860,10910,10910,10940,10910,642
20240724,121600,3109958630,10940,10910,10940,10910,412
20240724,121500,3105463680,10910,10950,10950,10910,217
20240724,121400,3103089990,10950,10940,10950,10930,253
20240724,121300,3100322040,10960,10960,10960,10950,3190
20240724,121200,3065391110,10960,10940,10960,10900,2171
20240724,121100,3041615920,10940,10910,10940,10910,382
20240724,121000,3037440250,10890,10900,10900,10890,36
20240724,120900,3037047860,10880,10900,10910,10880,147
20240724,120800,3035446010,10900,10910,10910,10900,98
20240724,120700,3034377070,10900,10880,10900,10870,244
20240724,120600,3031718450,10870,10870,10880,10870,558
20240724,120500,3025651790,10870,10870,10870,10870,40
20240724,120400,3025216990,10900,10890,10900,10890,1218
20240724,120300,3011941340,10890,10870,10890,10870,591
20240724,120200,3005515250,10880,10890,10890,10880,145
20240724,120100,3003937400,10850,10850,10850,10850,309
20240724,120000,3000584750,10850,10870,10880,10850,2442
20240724,115900,2974054860,10880,10890,10900,10870,3311
20240724,115800,2938023190,10890,10890,10900,10890,1869
20240724,115700,2917661190,10890,10900,10910,10890,1738
20240724,115600,2898715040,10900,10950,10950,10900,4677
20240724,115500,2847707410,10920,10910,10970,10910,312
20240724,115400,2844301010,10910,10920,10940,10910,915
20240724,115300,2834311430,10920,10930,10980,10920,2301
20240724,115200,2809158180,10930,10940,10950,10930,719
20240724,115100,2801292680,10940,10950,10960,10940,1223
20240724,115000,2787901950,10980,10980,11000,10940,3947
20240724,114900,2744672210,11000,11020,11020,10960,2514
20240724,114800,2717057170,11010,11020,11030,11000,3113
20240724,114700,2682766600,11020,11040,11040,11020,667
20240724,114600,2675409870,11040,11030,11040,11020,600
20240724,114500,2668791670,11030,11060,11060,11030,5218
20240724,114400,2611125280,11070,11040,11070,11040,3815
20240724,114300,2568967730,11040,11010,11040,11010,1866
20240724,114200,2548401950,11010,11040,11050,11010,3143
20240724,114100,2513741180,11050,11020,11070,11020,2482
20240724,114000,2486322980,11020,10990,11080,10990,19017
20240724,113900,2276846130,10990,10990,10990,10980,318
20240724,113800,2273353300,10990,10970,10990,10970,969
20240724,113700,2262709580,10970,10980,10990,10970,1623
20240724,113600,2244891810,10980,10970,10980,10970,1852
20240724,113500,2224564130,10970,10980,11000,10970,7891
20240724,113400,2137844350,10980,10940,10990,10940,7461
20240724,113300,2056035110,10930,10920,10940,10920,992
20240724,113200,2045190160,10930,10940,10940,10910,444
20240724,113100,2040335410,10940,10910,10950,10910,6442
20240724,113000,1969896540,10900,10900,10910,10890,1138
20240724,112900,1957483480,10900,10920,10920,10900,868
20240724,112800,1948017700,10920,10900,10920,10900,785
20240724,112700,1939451860,10900,10890,10920,10890,2133
20240724,112600,1916195540,10890,10870,10890,10870,63
20240724,112500,1915509530,10890,10860,10890,10860,589
20240724,112400,1909095350,10890,10840,10890,10840,326
20240724,112300,1905546260,10840,10860,10890,10840,150
20240724,112200,1903918900,10860,10850,10860,10850,603
20240724,112100,1897376010,10850,10850,10890,10850,29
20240724,112000,1897061320,10850,10840,10850,10840,219
20240724,111900,1894685400,10890,10880,10900,10880,5296
20240724,111800,1836983960,10880,10840,10880,10830,4875
20240724,111700,1783991360,10830,10830,10840,10830,396
20240724,111600,1779699720,10830,10840,10850,10830,265
20240724,111500,1776827990,10850,10850,10850,10850,439
20240724,111400,1772064840,10830,10850,10850,10830,1564
20240724,111300,1755120940,10840,10830,10850,10830,702
20240724,111200,1747511620,10840,10830,10840,10830,748
20240724,111100,1739403420,10830,10800,10840,10800,2246
20240724,111000,1715072640,10810,10790,10810,10790,1259
20240724,110900,1701484000,10790,10790,10790,10790,1
20240724,110800,1701473210,10790,10800,10800,10790,182
20240724,110700,1699509230,10800,10790,10800,10780,1369
20240724,110600,1684744910,10790,10780,10790,10780,126
20240724,110500,1683386530,10780,10770,10790,10770,628
20240724,110400,1676614290,10770,10760,10770,10760,174
20240724,110300,1674740600,10750,10720,10750,10710,1097
20240724,110200,1662979460,10710,10710,10710,10710,1
20240724,110100,1662968750,10710,10700,10740,10700,1404
20240724,110000,1647931520,10710,10780,10780,10700,1765
20240724,105900,1629008550,10780,10800,10800,10780,641
20240724,105800,1622096900,10820,10820,10820,10820,5
20240724,105700,1622042800,10830,10830,10830,10830,8
20240724,105600,1621956160,10840,10760,10840,10760,2964
20240724,105500,1589974220,10760,10750,10760,10750,175
20240724,105400,1588092040,10760,10760,10760,10750,422
20240724,105300,1583554530,10760,10760,10760,10760,203
20240724,105200,1581370250,10760,10760,10760,10760,187
20240724,105100,1579358130,10760,10750,10760,10720,261
20240724,105000,1576556970,10750,10730,10750,10700,218
20240724,104900,1574220150,10720,10720,10720,10720,3
20240724,104800,1574187990,10700,10720,10720,10700,1000
20240724,104700,1563470230,10720,10750,10750,10700,188
20240724,104600,1561450690,10700,10700,10700,10700,267
20240724,104500,1558593790,10700,10730,10750,10700,2292
20240724,104400,1534045000,10760,10760,10770,10710,986
20240724,104300,1523441930,10770,10770,10770,10770,272
20240724,104200,1520512490,10710,10740,10750,10700,2975
20240724,104100,1488650360,10750,10770,10780,10750,3480
20240724,104000,1451205180,10780,10830,10830,10780,4915
20240724,103900,1398128300,10840,10850,10860,10840,1498
20240724,103800,1381887480,10850,10880,10880,10850,255
20240724,103700,1379120340,10890,10890,10890,10880,169
20240724,103600,1377280430,10890,10850,10890,10850,150
20240724,103500,1375651710,10900,10900,10910,10840,286
20240724,103400,1372536430,10910,10850,10910,10850,3496
20240724,103300,1334516160,10850,10820,10850,10800,2002
20240724,103200,1312825070,10830,10840,10850,10820,459
20240724,103100,1307852620,10850,10840,10850,10820,671
20240724,103000,1300578130,10850,10850,10890,10840,2626
20240724,102900,1272091930,10850,10880,10890,10850,3113
20240724,102800,1238272430,10880,10930,10930,10860,3405
20240724,102700,1201165690,10940,10880,10950,10880,15471
20240724,102600,1032138730,10880,10840,10890,10840,3508
20240724,102500,994030020,10840,10830,10850,10820,3111
20240724,102400,960329040,10830,10850,10860,10810,4246
20240724,102300,914316070,10850,10840,10870,10800,6724
20240724,102200,841314910,10850,10750,10850,10740,5679
20240724,102100,779883320,10750,10800,10840,10750,13908
20240724,102000,629641530,10770,10680,10800,10660,17476
20240724,101900,442109730,10680,10670,10680,10660,1101
20240724,101800,430361480,10670,10660,10670,10650,496
20240724,101700,425071160,10660,10670,10670,10650,1970
20240724,101600,404069660,10670,10670,10680,10620,1274
20240724,101500,390474400,10680,10650,10680,10650,1638
20240724,101400,372995930,10660,10650,10670,10580,2011
20240724,101300,351580970,10650,10600,10650,10590,4152
20240724,101200,307547000,10590,10540,10590,10540,4335
20240724,101100,261730960,10550,10550,10550,10550,4
20240724,101000,261688760,10550,10550,10550,10550,99
20240724,100900,260644310,10520,10520,10520,10520,200
20240724,100800,258540310,10510,10520,10520,10510,228
20240724,100700,256143420,10520,10520,10520,10520,1
20240724,100600,256132900,10520,10520,10530,10520,1061
20240724,100500,244969680,10530,10530,10530,10530,347
20240724,100400,241315770,10570,10570,10570,10570,50
20240724,100300,240787270,10570,10570,10570,10560,250
20240724,100200,238145560,10560,10570,10570,10560,154
20240724,100100,236517880,10570,10550,10580,10550,1177
20240724,100000,224089440,10550,10510,10550,10510,1336
20240724,095900,210018310,10490,10510,10510,10490,42
20240724,095800,209577710,10500,10480,10500,10480,272
20240724,095700,206724740,10470,10440,10470,10440,191
20240724,095600,204725000,10480,10460,10480,10460,4
20240724,095500,204683100,10440,10480,10490,10440,644
20240724,095400,197955690,10430,10430,10430,10430,0
20240724,095300,197955690,10430,10430,10430,10430,1
20240724,095200,197945260,10430,10430,10430,10430,0
20240724,095100,197945260,10430,10470,10470,10430,1000
20240724,095000,187498350,10480,10480,10480,10480,233
20240724,094900,185056510,10480,10480,10490,10480,210
20240724,094800,182855700,10480,10480,10480,10480,10
20240724,094700,182750900,10480,10480,10480,10480,0
20240724,094600,182750900,10480,10480,10480,10480,29
20240724,094500,182446980,10480,10470,10480,10470,125
20240724,094400,181136990,10480,10480,10480,10480,10
20240724,094300,181032190,10510,10510,10510,10510,190
20240724,094200,179035290,10520,10520,10520,10520,0
20240724,094100,179035290,10520,10520,10520,10520,0
20240724,094000,179035290,10520,10520,10520,10440,379
20240724,093900,175075770,10500,10490,10510,10490,410
20240724,093800,170771930,10490,10440,10490,10430,1606
20240724,093700,153985290,10450,10490,10490,10450,164
20240724,093600,152269270,10490,10490,10490,10490,0
20240724,093500,152269270,10490,10460,10490,10460,114
20240724,093400,151074290,10470,10470,10470,10470,0
20240724,093300,151074290,10470,10470,10470,10470,0
20240724,093200,151074290,10470,10470,10470,10470,0
20240724,093100,151074290,10470,10430,10470,10430,506
20240724,093000,145796510,10480,10480,10480,10480,1
20240724,092900,145786030,10440,10450,10450,10440,677
20240724,092800,138717180,10440,10440,10440,10440,0
20240724,092700,138717180,10440,10440,10440,10440,21
20240724,092600,138497940,10440,10460,10460,10440,1105
20240724,092500,126950520,10460,10450,10460,10450,265
20240724,092400,124179120,10490,10490,10490,10480,132
20240724,092300,122794550,10450,10450,10450,10450,10
20240724,092200,122690050,10450,10450,10450,10450,0
20240724,092100,122690050,10450,10500,10500,10450,608
20240724,092000,116327090,10500,10490,10500,10490,250
20240724,091900,113703580,10460,10460,10460,10460,111
20240724,091800,112542520,10460,10490,10490,10460,1136
20240724,091700,100650130,10480,10480,10480,10480,0
20240724,091600,100650130,10480,10480,10480,10480,249
20240724,091500,98040610,10480,10480,10500,10480,134
20240724,091400,96635550,10500,10590,10590,10490,1236
20240724,091300,83640120,10590,10470,10600,10470,654
20240724,091200,76782810,10460,10460,10460,10460,62
20240724,091100,76134290,10470,10470,10470,10470,50
20240724,091000,75610790,10470,10440,10470,10440,215
20240724,090900,73359770,10470,10450,10470,10410,586
20240724,090800,67236320,10380,10450,10450,10370,603
20240724,090700,60965700,10450,10410,10450,10410,357
20240724,090600,57238320,10410,10370,10410,10350,514
20240724,090500,51908510,10370,10450,10450,10370,1357
20240724,090400,37810000,10460,10460,10460,10460,270
20240724,090300,34985800,10390,10420,10420,10380,755
20240724,090200,27142950,10450,10450,10450,10440,1050
20240724,090100,16171670,10390,10380,10390,10370,627
20240724,090000,9667990,10390,10490,10490,10390,831