KissMeData/273640/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,205500,7252886150,15560,15560,15560,15560,3794
20240724,205400,7252886150,15560,15560,15560,15560,0
20240724,205300,7252886150,15560,15560,15560,15560,0
20240724,205200,7252886150,15560,15560,15560,15560,0
20240724,205100,7252886150,15560,15560,15560,15560,0
20240724,205000,7252886150,15560,15560,15560,15560,0
20240724,204900,7252886150,15560,15560,15560,15560,0
20240724,204800,7252886150,15560,15560,15560,15560,0
20240724,204700,7252886150,15560,15560,15560,15560,0
20240724,204600,7252886150,15560,15560,15560,15560,0
20240724,204500,7252886150,15560,15560,15560,15560,0
20240724,204400,7252886150,15560,15560,15560,15560,0
20240724,204300,7252886150,15560,15560,15560,15560,0
20240724,204200,7252886150,15560,15560,15560,15560,0
20240724,204100,7252886150,15560,15560,15560,15560,0
20240724,204000,7252886150,15560,15560,15560,15560,0
20240724,203900,7252886150,15560,15560,15560,15560,0
20240724,203800,7252886150,15560,15560,15560,15560,0
20240724,203700,7252886150,15560,15560,15560,15560,0
20240724,203600,7252886150,15560,15560,15560,15560,0
20240724,203500,7252886150,15560,15560,15560,15560,0
20240724,203400,7252886150,15560,15560,15560,15560,0
20240724,203300,7252886150,15560,15560,15560,15560,0
20240724,203200,7252886150,15560,15560,15560,15560,0
20240724,203100,7252886150,15560,15560,15560,15560,0
20240724,203000,7252886150,15560,15560,15560,15560,0
20240724,202900,7252886150,15560,15560,15560,15560,0
20240724,202800,7252886150,15560,15560,15560,15560,0
20240724,202700,7252886150,15560,15560,15560,15560,0
20240724,202600,7252886150,15560,15560,15560,15560,0
20240724,202500,7252886150,15560,15560,15560,15560,3794
20240724,202400,7252886150,15560,15560,15560,15560,0
20240724,202300,7252886150,15560,15560,15560,15560,0
20240724,202200,7252886150,15560,15560,15560,15560,0
20240724,202100,7252886150,15560,15560,15560,15560,0
20240724,202000,7252886150,15560,15560,15560,15560,0
20240724,201900,7252886150,15560,15560,15560,15560,0
20240724,201800,7252886150,15560,15560,15560,15560,0
20240724,201700,7252886150,15560,15560,15560,15560,0
20240724,201600,7252886150,15560,15560,15560,15560,0
20240724,201500,7252886150,15560,15560,15560,15560,0
20240724,201400,7252886150,15560,15560,15560,15560,0
20240724,201300,7252886150,15560,15560,15560,15560,0
20240724,201200,7252886150,15560,15560,15560,15560,0
20240724,201100,7252886150,15560,15560,15560,15560,0
20240724,201000,7252886150,15560,15560,15560,15560,0
20240724,200900,7252886150,15560,15560,15560,15560,0
20240724,200800,7252886150,15560,15560,15560,15560,0
20240724,200700,7252886150,15560,15560,15560,15560,0
20240724,200600,7252886150,15560,15560,15560,15560,0
20240724,200500,7252886150,15560,15560,15560,15560,0
20240724,200400,7252886150,15560,15560,15560,15560,0
20240724,200300,7252886150,15560,15560,15560,15560,0
20240724,200200,7252886150,15560,15560,15560,15560,0
20240724,200100,7252886150,15560,15560,15560,15560,0
20240724,200000,7252886150,15560,15560,15560,15560,0
20240724,195900,7252886150,15560,15560,15560,15560,0
20240724,195800,7252886150,15560,15560,15560,15560,0
20240724,195700,7252886150,15560,15560,15560,15560,0
20240724,195600,7252886150,15560,15560,15560,15560,0
20240724,195500,7252886150,15560,15560,15560,15560,3794
20240724,195400,7252886150,15560,15560,15560,15560,0
20240724,195300,7252886150,15560,15560,15560,15560,0
20240724,195200,7252886150,15560,15560,15560,15560,0
20240724,195100,7252886150,15560,15560,15560,15560,0
20240724,195000,7252886150,15560,15560,15560,15560,0
20240724,194900,7252886150,15560,15560,15560,15560,0
20240724,194800,7252886150,15560,15560,15560,15560,0
20240724,194700,7252886150,15560,15560,15560,15560,0
20240724,194600,7252886150,15560,15560,15560,15560,0
20240724,194500,7252886150,15560,15560,15560,15560,0
20240724,194400,7252886150,15560,15560,15560,15560,0
20240724,194300,7252886150,15560,15560,15560,15560,0
20240724,194200,7252886150,15560,15560,15560,15560,0
20240724,194100,7252886150,15560,15560,15560,15560,0
20240724,194000,7252886150,15560,15560,15560,15560,0
20240724,193900,7252886150,15560,15560,15560,15560,0
20240724,193800,7252886150,15560,15560,15560,15560,0
20240724,193700,7252886150,15560,15560,15560,15560,0
20240724,193600,7252886150,15560,15560,15560,15560,0
20240724,193500,7252886150,15560,15560,15560,15560,0
20240724,193400,7252886150,15560,15560,15560,15560,0
20240724,193300,7252886150,15560,15560,15560,15560,0
20240724,193200,7252886150,15560,15560,15560,15560,0
20240724,193100,7252886150,15560,15560,15560,15560,0
20240724,193000,7252886150,15560,15560,15560,15560,0
20240724,192900,7252886150,15560,15560,15560,15560,0
20240724,192800,7252886150,15560,15560,15560,15560,0
20240724,192700,7252886150,15560,15560,15560,15560,0
20240724,192600,7252886150,15560,15560,15560,15560,0
20240724,192500,7252886150,15560,15560,15560,15560,3794
20240724,192400,7252886150,15560,15560,15560,15560,0
20240724,192300,7252886150,15560,15560,15560,15560,0
20240724,192200,7252886150,15560,15560,15560,15560,0
20240724,192100,7252886150,15560,15560,15560,15560,0
20240724,192000,7252886150,15560,15560,15560,15560,0
20240724,191900,7252886150,15560,15560,15560,15560,0
20240724,191800,7252886150,15560,15560,15560,15560,0
20240724,191700,7252886150,15560,15560,15560,15560,0
20240724,191600,7252886150,15560,15560,15560,15560,0
20240724,191500,7252886150,15560,15560,15560,15560,0
20240724,191400,7252886150,15560,15560,15560,15560,0
20240724,191300,7252886150,15560,15560,15560,15560,0
20240724,191200,7252886150,15560,15560,15560,15560,0
20240724,191100,7252886150,15560,15560,15560,15560,0
20240724,191000,7252886150,15560,15560,15560,15560,0
20240724,190900,7252886150,15560,15560,15560,15560,0
20240724,190800,7252886150,15560,15560,15560,15560,0
20240724,190700,7252886150,15560,15560,15560,15560,0
20240724,190600,7252886150,15560,15560,15560,15560,0
20240724,190500,7252886150,15560,15560,15560,15560,0
20240724,190400,7252886150,15560,15560,15560,15560,0
20240724,190300,7252886150,15560,15560,15560,15560,0
20240724,190200,7252886150,15560,15560,15560,15560,0
20240724,190100,7252886150,15560,15560,15560,15560,0
20240724,190000,7252886150,15560,15560,15560,15560,0
20240724,185900,7252886150,15560,15560,15560,15560,0
20240724,185800,7252886150,15560,15560,15560,15560,0
20240724,185700,7252886150,15560,15560,15560,15560,0
20240724,185600,7252886150,15560,15560,15560,15560,0
20240724,185500,7252886150,15560,15560,15560,15560,3794
20240724,185400,7252886150,15560,15560,15560,15560,0
20240724,185300,7252886150,15560,15560,15560,15560,0
20240724,185200,7252886150,15560,15560,15560,15560,0
20240724,185100,7252886150,15560,15560,15560,15560,0
20240724,185000,7252886150,15560,15560,15560,15560,0
20240724,184900,7252886150,15560,15560,15560,15560,0
20240724,184800,7252886150,15560,15560,15560,15560,0
20240724,184700,7252886150,15560,15560,15560,15560,0
20240724,184600,7252886150,15560,15560,15560,15560,0
20240724,184500,7252886150,15560,15560,15560,15560,0
20240724,184400,7252886150,15560,15560,15560,15560,0
20240724,184300,7252886150,15560,15560,15560,15560,0
20240724,184200,7252886150,15560,15560,15560,15560,0
20240724,184100,7252886150,15560,15560,15560,15560,0
20240724,184000,7252886150,15560,15560,15560,15560,0
20240724,183900,7252886150,15560,15560,15560,15560,0
20240724,183800,7252886150,15560,15560,15560,15560,0
20240724,183700,7252886150,15560,15560,15560,15560,0
20240724,183600,7252886150,15560,15560,15560,15560,0
20240724,183500,7252886150,15560,15560,15560,15560,0
20240724,183400,7252886150,15560,15560,15560,15560,0
20240724,183300,7252886150,15560,15560,15560,15560,0
20240724,183200,7252886150,15560,15560,15560,15560,0
20240724,183100,7252886150,15560,15560,15560,15560,0
20240724,183000,7252886150,15560,15560,15560,15560,0
20240724,182900,7252886150,15560,15560,15560,15560,0
20240724,182800,7252886150,15560,15560,15560,15560,0
20240724,182700,7252886150,15560,15560,15560,15560,0
20240724,182600,7252886150,15560,15560,15560,15560,0
20240724,182500,7252886150,15560,15560,15560,15560,3794
20240724,182400,7252886150,15560,15560,15560,15560,0
20240724,182300,7252886150,15560,15560,15560,15560,0
20240724,182200,7252886150,15560,15560,15560,15560,0
20240724,182100,7252886150,15560,15560,15560,15560,0
20240724,182000,7252886150,15560,15560,15560,15560,0
20240724,181900,7252886150,15560,15560,15560,15560,0
20240724,181800,7252886150,15560,15560,15560,15560,0
20240724,181700,7252886150,15560,15560,15560,15560,0
20240724,181600,7252886150,15560,15560,15560,15560,0
20240724,181500,7252886150,15560,15560,15560,15560,0
20240724,181400,7252886150,15560,15560,15560,15560,0
20240724,181300,7252886150,15560,15560,15560,15560,0
20240724,181200,7252886150,15560,15560,15560,15560,0
20240724,181100,7252886150,15560,15560,15560,15560,0
20240724,181000,7252886150,15560,15560,15560,15560,0
20240724,180900,7252886150,15560,15560,15560,15560,0
20240724,180800,7252886150,15560,15560,15560,15560,0
20240724,180700,7252886150,15560,15560,15560,15560,0
20240724,180600,7252886150,15560,15560,15560,15560,0
20240724,180500,7252886150,15560,15560,15560,15560,0
20240724,180400,7252886150,15560,15560,15560,15560,0
20240724,180300,7252886150,15560,15560,15560,15560,0
20240724,180200,7252886150,15560,15560,15560,15560,0
20240724,180100,7252886150,15560,15560,15560,15560,0
20240724,180000,7252886150,15560,15560,15560,15560,0
20240724,175900,7252886150,15560,15560,15560,15560,0
20240724,175800,7252886150,15560,15560,15560,15560,0
20240724,175700,7252886150,15560,15560,15560,15560,0
20240724,175600,7252886150,15560,15560,15560,15560,0
20240724,175500,7252886150,15560,15560,15560,15560,3794
20240724,175400,7252886150,15560,15560,15560,15560,0
20240724,175300,7252886150,15560,15560,15560,15560,0
20240724,175200,7252886150,15560,15560,15560,15560,0
20240724,175100,7252886150,15560,15560,15560,15560,0
20240724,175000,7252886150,15560,15560,15560,15560,0
20240724,174900,7252886150,15560,15560,15560,15560,0
20240724,174800,7252886150,15560,15560,15560,15560,0
20240724,174700,7252886150,15560,15560,15560,15560,0
20240724,174600,7252886150,15560,15560,15560,15560,0
20240724,174500,7252886150,15560,15560,15560,15560,0
20240724,174400,7252886150,15560,15560,15560,15560,0
20240724,174300,7252886150,15560,15560,15560,15560,0
20240724,174200,7252886150,15560,15560,15560,15560,0
20240724,174100,7252886150,15560,15560,15560,15560,0
20240724,174000,7252886150,15560,15560,15560,15560,0
20240724,173900,7252886150,15560,15560,15560,15560,0
20240724,173800,7252886150,15560,15560,15560,15560,0
20240724,173700,7252886150,15560,15560,15560,15560,0
20240724,173600,7252886150,15560,15560,15560,15560,0
20240724,173500,7252886150,15560,15560,15560,15560,0
20240724,173400,7252886150,15560,15560,15560,15560,0
20240724,173300,7252886150,15560,15560,15560,15560,0
20240724,173200,7252886150,15560,15560,15560,15560,0
20240724,173100,7252886150,15560,15560,15560,15560,0
20240724,173000,7252886150,15560,15560,15560,15560,0
20240724,172900,7252886150,15560,15560,15560,15560,0
20240724,172800,7252886150,15560,15560,15560,15560,0
20240724,172700,7252886150,15560,15560,15560,15560,0
20240724,172600,7252886150,15560,15560,15560,15560,0
20240724,172500,7252886150,15560,15560,15560,15560,3794
20240724,172400,7252886150,15560,15560,15560,15560,0
20240724,172300,7252886150,15560,15560,15560,15560,0
20240724,172200,7252886150,15560,15560,15560,15560,0
20240724,172100,7252886150,15560,15560,15560,15560,0
20240724,172000,7252886150,15560,15560,15560,15560,0
20240724,171900,7252886150,15560,15560,15560,15560,0
20240724,171800,7252886150,15560,15560,15560,15560,0
20240724,171700,7252886150,15560,15560,15560,15560,0
20240724,171600,7252886150,15560,15560,15560,15560,0
20240724,171500,7252886150,15560,15560,15560,15560,0
20240724,171400,7252886150,15560,15560,15560,15560,0
20240724,171300,7252886150,15560,15560,15560,15560,0
20240724,171200,7252886150,15560,15560,15560,15560,0
20240724,171100,7252886150,15560,15560,15560,15560,0
20240724,171000,7252886150,15560,15560,15560,15560,0
20240724,170900,7252886150,15560,15560,15560,15560,0
20240724,170800,7252886150,15560,15560,15560,15560,0
20240724,170700,7252886150,15560,15560,15560,15560,0
20240724,170600,7252886150,15560,15560,15560,15560,0
20240724,170500,7252886150,15560,15560,15560,15560,0
20240724,170400,7252886150,15560,15560,15560,15560,0
20240724,170300,7252886150,15560,15560,15560,15560,0
20240724,170200,7252886150,15560,15560,15560,15560,0
20240724,170100,7252886150,15560,15560,15560,15560,0
20240724,170000,7252886150,15560,15560,15560,15560,0
20240724,165900,7252886150,15560,15560,15560,15560,0
20240724,165800,7252886150,15560,15560,15560,15560,0
20240724,165700,7252886150,15560,15560,15560,15560,0
20240724,165600,7252886150,15560,15560,15560,15560,0
20240724,165500,7252886150,15560,15560,15560,15560,3794
20240724,165400,7252886150,15560,15560,15560,15560,0
20240724,165300,7252886150,15560,15560,15560,15560,0
20240724,165200,7252886150,15560,15560,15560,15560,0
20240724,165100,7252886150,15560,15560,15560,15560,0
20240724,165000,7252886150,15560,15560,15560,15560,0
20240724,164900,7252886150,15560,15560,15560,15560,0
20240724,164800,7252886150,15560,15560,15560,15560,0
20240724,164700,7252886150,15560,15560,15560,15560,0
20240724,164600,7252886150,15560,15560,15560,15560,0
20240724,164500,7252886150,15560,15560,15560,15560,0
20240724,164400,7252886150,15560,15560,15560,15560,0
20240724,164300,7252886150,15560,15560,15560,15560,0
20240724,164200,7252886150,15560,15560,15560,15560,0
20240724,164100,7252886150,15560,15560,15560,15560,0
20240724,164000,7252886150,15560,15560,15560,15560,0
20240724,163900,7252886150,15560,15560,15560,15560,0
20240724,163800,7252886150,15560,15560,15560,15560,0
20240724,163700,7252886150,15560,15560,15560,15560,0
20240724,163600,7252886150,15560,15560,15560,15560,0
20240724,163500,7252886150,15560,15560,15560,15560,0
20240724,163400,7252886150,15560,15560,15560,15560,0
20240724,163300,7252886150,15560,15560,15560,15560,0
20240724,163200,7252886150,15560,15560,15560,15560,0
20240724,163100,7252886150,15560,15560,15560,15560,0
20240724,163000,7252886150,15560,15560,15560,15560,0
20240724,162900,7252886150,15560,15560,15560,15560,0
20240724,162800,7252886150,15560,15560,15560,15560,0
20240724,162700,7252886150,15560,15560,15560,15560,0
20240724,162600,7252886150,15560,15560,15560,15560,0
20240724,162500,7252886150,15560,15560,15560,15560,3794
20240724,162400,7252886150,15560,15560,15560,15560,0
20240724,162300,7252886150,15560,15560,15560,15560,0
20240724,162200,7252886150,15560,15560,15560,15560,0
20240724,162100,7252886150,15560,15560,15560,15560,0
20240724,162000,7252886150,15560,15560,15560,15560,0
20240724,161900,7252886150,15560,15560,15560,15560,0
20240724,161800,7252886150,15560,15560,15560,15560,0
20240724,161700,7252886150,15560,15560,15560,15560,0
20240724,161600,7252886150,15560,15560,15560,15560,0
20240724,161500,7252886150,15560,15560,15560,15560,0
20240724,161400,7252886150,15560,15560,15560,15560,0
20240724,161300,7252886150,15560,15560,15560,15560,0
20240724,161200,7252886150,15560,15560,15560,15560,0
20240724,161100,7252886150,15560,15560,15560,15560,0
20240724,161000,7252886150,15560,15560,15560,15560,0
20240724,160900,7252886150,15560,15560,15560,15560,0
20240724,160800,7252886150,15560,15560,15560,15560,0
20240724,160700,7252886150,15560,15560,15560,15560,0
20240724,160600,7252886150,15560,15560,15560,15560,0
20240724,160500,7252886150,15560,15560,15560,15560,0
20240724,160400,7252886150,15560,15560,15560,15560,0
20240724,160300,7252886150,15560,15560,15560,15560,0
20240724,160200,7252886150,15560,15560,15560,15560,0
20240724,160100,7252886150,15560,15560,15560,15560,0
20240724,160000,7252886150,15560,15560,15560,15560,0
20240724,155900,7252886150,15560,15560,15560,15560,0
20240724,155800,7252886150,15560,15560,15560,15560,0
20240724,155700,7252886150,15560,15560,15560,15560,0
20240724,155600,7252886150,15560,15560,15560,15560,0
20240724,155500,7252886150,15560,15560,15560,15560,3794
20240724,155400,7252886150,15560,15560,15560,15560,0
20240724,155300,7252886150,15560,15560,15560,15560,0
20240724,155200,7252886150,15560,15560,15560,15560,0
20240724,155100,7252886150,15560,15560,15560,15560,0
20240724,155000,7252886150,15560,15560,15560,15560,0
20240724,154900,7252886150,15560,15560,15560,15560,0
20240724,154800,7252886150,15560,15560,15560,15560,0
20240724,154700,7252886150,15560,15560,15560,15560,0
20240724,154600,7252886150,15560,15560,15560,15560,0
20240724,154500,7252886150,15560,15560,15560,15560,0
20240724,154400,7252886150,15560,15560,15560,15560,0
20240724,154300,7252886150,15560,15560,15560,15560,0
20240724,154200,7252886150,15560,15560,15560,15560,0
20240724,154100,7252886150,15560,15560,15560,15560,0
20240724,154000,7252886150,15560,15560,15560,15560,0
20240724,153900,7252886150,15560,15560,15560,15560,0
20240724,153800,7252886150,15560,15560,15560,15560,0
20240724,153700,7252886150,15560,15560,15560,15560,0
20240724,153600,7252886150,15560,15560,15560,15560,0
20240724,153500,7252886150,15560,15560,15560,15560,0
20240724,153400,7252886150,15560,15560,15560,15560,0
20240724,153300,7252886150,15560,15560,15560,15560,0
20240724,153200,7252886150,15560,15560,15560,15560,0
20240724,153100,7252886150,15560,15560,15560,15560,0
20240724,153000,7252886150,15560,15560,15560,15560,3794
20240724,152900,7193851510,15560,15560,15560,15560,0
20240724,152800,7193851510,15560,15560,15560,15560,0
20240724,152700,7193851510,15560,15560,15560,15560,0
20240724,152600,7193851510,15560,15560,15560,15560,0
20240724,152500,7193851510,15560,15560,15560,15560,0
20240724,152400,7193851510,15560,15560,15560,15560,0
20240724,152300,7193851510,15560,15560,15560,15560,0
20240724,152200,7193851510,15560,15560,15560,15560,0
20240724,152100,7193851510,15560,15560,15560,15560,0
20240724,152000,7193851510,15560,15560,15560,15560,0
20240724,151900,7193851510,15560,15550,15580,15550,1595
20240724,151800,7169026770,15540,15540,15540,15530,599
20240724,151700,7159721380,15530,15550,15550,15530,1094
20240724,151600,7142719970,15560,15570,15570,15550,509
20240724,151500,7134798900,15570,15570,15570,15560,172
20240724,151400,7132122020,15570,15560,15570,15550,588
20240724,151300,7122972530,15560,15600,15600,15560,1383
20240724,151200,7101426480,15590,15590,15590,15590,45
20240724,151100,7100724930,15590,15640,15640,15590,831
20240724,151000,7087753820,15620,15650,15650,15620,2599
20240724,150900,7047125550,15660,15660,15660,15630,1043
20240724,150800,7030802630,15670,15670,15670,15630,497
20240724,150700,7023024860,15670,15630,15670,15630,18
20240724,150600,7022743400,15670,15620,15670,15620,966
20240724,150500,7007647150,15610,15610,15610,15610,460
20240724,150400,7000466550,15590,15610,15610,15590,1245
20240724,150300,6981043980,15610,15630,15640,15600,155
20240724,150200,6978622170,15630,15610,15630,15600,385
20240724,150100,6972612250,15610,15610,15610,15560,189
20240724,150000,6969668620,15610,15570,15610,15560,718
20240724,145900,6958471010,15570,15610,15610,15570,249
20240724,145800,6954593830,15620,15630,15630,15620,55
20240724,145700,6953734710,15550,15630,15630,15550,129
20240724,145600,6951727240,15630,15570,15630,15540,107
20240724,145500,6950061880,15570,15630,15630,15570,294
20240724,145400,6945472630,15630,15530,15630,15520,1315
20240724,145300,6925023680,15540,15540,15550,15540,616
20240724,145200,6915446800,15540,15560,15570,15540,746
20240724,145100,6903843630,15560,15600,15600,15560,1108
20240724,145000,6886585280,15600,15590,15610,15590,620
20240724,144900,6876914630,15590,15560,15590,15560,246
20240724,144800,6873082920,15560,15590,15590,15560,1636
20240724,144700,6847601900,15590,15610,15610,15590,2637
20240724,144600,6806442740,15600,15680,15680,15600,2317
20240724,144500,6770213810,15680,15690,15700,15670,1174
20240724,144400,6751807210,15680,15710,15710,15680,629
20240724,144300,6741930450,15710,15700,15710,15700,246
20240724,144200,6738065890,15710,15690,15710,15690,147
20240724,144100,6735756690,15680,15680,15720,15670,644
20240724,144000,6725660300,15680,15690,15690,15680,1217
20240724,143900,6706567960,15690,15720,15720,15690,457
20240724,143800,6699394690,15690,15700,15740,15690,366
20240724,143700,6693651350,15690,15740,15740,15680,2713
20240724,143600,6651026870,15750,15750,15750,15740,747
20240724,143500,6639263950,15750,15700,15750,15700,724
20240724,143400,6627878020,15730,15760,15790,15700,3483
20240724,143300,6573103120,15760,15790,15800,15750,2047
20240724,143200,6540811730,15790,15800,15810,15790,2089
20240724,143100,6507807330,15810,15870,15870,15800,4859
20240724,143000,6430887840,15900,15900,15910,15870,1440
20240724,142900,6407986750,15860,15820,15860,15820,1085
20240724,142800,6390795770,15830,15900,15900,15820,1820
20240724,142700,6361965000,15900,15840,15940,15820,5474
20240724,142600,6275091500,15840,15840,15850,15810,832
20240724,142500,6261912920,15840,15760,15840,15750,2545
20240724,142400,6221785180,15750,15830,15860,15750,2899
20240724,142300,6175942100,15860,15740,15860,15720,4125
20240724,142200,6110813410,15740,15850,15850,15710,6410
20240724,142100,6009718210,15840,15900,15900,15820,7638
20240724,142000,5888592390,15850,16040,16080,15790,13605
20240724,141900,5671726070,16030,16080,16160,16020,25357
20240724,141800,5263268040,16080,15890,16120,15890,28677
20240724,141700,4802762710,15870,16020,16060,15870,15002
20240724,141600,4562950850,16000,15670,16030,15670,15245
20240724,141500,4320742440,15680,15680,15680,15670,616
20240724,141400,4311087290,15680,15660,15700,15660,847
20240724,141300,4297801710,15680,15590,15680,15590,1241
20240724,141200,4278394160,15560,15550,15560,15550,46
20240724,141100,4277678760,15520,15520,15520,15520,35
20240724,141000,4277135560,15510,15520,15520,15510,814
20240724,140900,4264505980,15550,15550,15550,15550,34
20240724,140800,4263977280,15510,15510,15510,15510,514
20240724,140700,4256005140,15510,15520,15520,15510,160
20240724,140600,4253522110,15510,15510,15510,15510,0
20240724,140500,4253522110,15510,15520,15520,15510,1075
20240724,140400,4236839100,15520,15520,15530,15520,60
20240724,140300,4235907840,15510,15570,15570,15510,779
20240724,140200,4223810750,15570,15580,15580,15570,2461
20240724,140100,4185492280,15570,15570,15630,15570,826
20240724,140000,4172621200,15570,15560,15570,15550,604
20240724,135900,4163227490,15570,15570,15570,15570,352
20240724,135800,4157746850,15570,15570,15570,15570,23
20240724,135700,4157388740,15550,15550,15550,15550,32
20240724,135600,4156891140,15550,15550,15550,15550,1
20240724,135500,4156875590,15550,15550,15550,15550,2
20240724,135400,4156844490,15580,15550,15580,15550,316
20240724,135300,4151929070,15540,15580,15580,15540,187
20240724,135200,4149019810,15560,15570,15570,15560,655
20240724,135100,4138826480,15580,15590,15600,15580,432
20240724,135000,4132093380,15590,15590,15590,15590,0
20240724,134900,4132093380,15590,15600,15600,15590,115
20240724,134800,4130299860,15600,15600,15600,15600,211
20240724,134700,4127008260,15600,15600,15600,15600,0
20240724,134600,4127008260,15600,15600,15600,15600,0
20240724,134500,4127008260,15600,15650,15650,15600,63
20240724,134400,4126024480,15650,15650,15650,15610,50
20240724,134300,4125242380,15650,15650,15650,15610,22
20240724,134200,4124898160,15650,15650,15650,15650,10
20240724,134100,4124741660,15600,15600,15600,15600,154
20240724,134000,4122339260,15650,15580,15650,15580,179
20240724,133900,4119548910,15600,15600,15600,15600,100
20240724,133800,4117988910,15570,15590,15590,15570,400
20240724,133700,4111756420,15590,15590,15590,15590,102
20240724,133600,4110166240,15570,15570,15570,15570,6
20240724,133500,4110072820,15560,15560,15560,15560,126
20240724,133400,4108112260,15560,15600,15600,15560,789
20240724,133300,4095821090,15600,15610,15610,15600,466
20240724,133200,4088547300,15610,15660,15660,15610,46
20240724,133100,4087828890,15660,15630,15660,15610,532
20240724,133000,4079517220,15660,15700,15700,15630,741
20240724,132900,4067917650,15650,15720,15720,15650,1017
20240724,132800,4051971750,15720,15700,15770,15630,1047
20240724,132700,4035515840,15700,15600,15780,15570,5116
20240724,132600,3955295070,15600,15600,15630,15580,419
20240724,132500,3948755940,15590,15490,15590,15490,431
20240724,132400,3942058370,15490,15480,15490,15470,174
20240724,132300,3939363500,15490,15490,15490,15490,0
20240724,132200,3939363500,15490,15500,15500,15490,176
20240724,132100,3936636870,15510,15520,15520,15510,23
20240724,132000,3936280010,15510,15510,15510,15510,30
20240724,131900,3935814710,15510,15500,15510,15500,155
20240724,131800,3933411280,15500,15470,15500,15470,405
20240724,131700,3927143660,15470,15470,15470,15470,3
20240724,131600,3927097250,15470,15470,15470,15470,7
20240724,131500,3926988960,15470,15420,15470,15420,137
20240724,131400,3924874940,15420,15430,15430,15420,513
20240724,131300,3916963510,15420,15430,15430,15420,696
20240724,131200,3906228730,15420,15470,15470,15420,530
20240724,131100,3898046280,15470,15470,15470,15470,78
20240724,131000,3896839620,15470,15470,15480,15470,812
20240724,130900,3884277960,15470,15470,15470,15470,0
20240724,130800,3884277960,15470,15480,15480,15470,16
20240724,130700,3884030290,15480,15480,15480,15480,72
20240724,130600,3882915730,15480,15510,15510,15480,317
20240724,130500,3878007550,15510,15490,15510,15490,103
20240724,130400,3876411270,15480,15490,15490,15480,48
20240724,130300,3875667840,15500,15490,15500,15490,26
20240724,130200,3875264850,15500,15500,15500,15500,66
20240724,130100,3874241850,15510,15470,15510,15470,1033
20240724,130000,3858260420,15470,15520,15520,15470,390
20240724,125900,3852220110,15520,15520,15520,15520,391
20240724,125800,3846151790,15520,15530,15530,15510,25
20240724,125700,3845763600,15520,15530,15530,15520,31
20240724,125600,3845282380,15530,15540,15540,15530,40
20240724,125500,3844660800,15540,15540,15540,15540,37
20240724,125400,3844085820,15540,15450,15540,15450,109
20240724,125300,3842397690,15480,15480,15480,15480,138
20240724,125200,3840261450,15480,15430,15480,15430,84
20240724,125100,3838965280,15420,15460,15470,15420,360
20240724,125000,3833406410,15450,15450,15450,15430,539
20240724,124900,3825086720,15450,15440,15450,15400,1680
20240724,124800,3799193680,15450,15480,15480,15440,936
20240724,124700,3784726710,15480,15490,15490,15480,491
20240724,124600,3777122470,15490,15500,15500,15490,1209
20240724,124500,3758387370,15500,15550,15550,15500,1964
20240724,124400,3727914290,15560,15580,15580,15560,2218
20240724,124300,3693376290,15590,15600,15600,15590,218
20240724,124200,3689977220,15590,15590,15590,15590,30
20240724,124100,3689509520,15590,15590,15590,15590,19
20240724,124000,3689213310,15590,15590,15590,15590,130
20240724,123900,3687186610,15590,15610,15610,15590,350
20240724,123800,3681725430,15610,15620,15630,15610,855
20240724,123700,3668373590,15630,15630,15630,15630,0
20240724,123600,3668373590,15630,15630,15630,15630,201
20240724,123500,3665231960,15640,15640,15640,15630,584
20240724,123400,3656103360,15640,15640,15640,15640,100
20240724,123300,3654539360,15640,15640,15640,15640,233
20240724,123200,3650895240,15640,15680,15680,15640,713
20240724,123100,3639717000,15680,15680,15680,15680,0
20240724,123000,3639717000,15680,15680,15680,15680,15
20240724,122900,3639481800,15640,15640,15640,15640,300
20240724,122800,3634789800,15650,15660,15660,15650,228
20240724,122700,3631221270,15680,15680,15680,15680,0
20240724,122600,3631221270,15680,15680,15680,15680,7
20240724,122500,3631111510,15680,15680,15680,15680,193
20240724,122400,3628085270,15680,15680,15680,15680,161
20240724,122300,3625560790,15680,15680,15680,15680,0
20240724,122200,3625560790,15680,15680,15680,15680,2
20240724,122100,3625529430,15680,15680,15680,15680,0
20240724,122000,3625529430,15680,15680,15680,15680,0
20240724,121900,3625529430,15680,15680,15680,15680,7
20240724,121800,3625419670,15640,15640,15640,15640,1
20240724,121700,3625404030,15680,15630,15680,15630,192
20240724,121600,3622398810,15630,15650,15650,15630,52
20240724,121500,3621586010,15650,15650,15650,15650,100
20240724,121400,3620021010,15630,15630,15630,15630,0
20240724,121300,3620021010,15630,15620,15630,15620,128
20240724,121200,3618021510,15630,15630,15630,15630,81
20240724,121100,3616755480,15630,15630,15630,15630,11
20240724,121000,3616583550,15630,15630,15630,15630,4
20240724,120900,3616521030,15630,15630,15630,15630,7
20240724,120800,3616411620,15650,15650,15650,15650,65
20240724,120700,3615394370,15650,15650,15650,15650,0
20240724,120600,3615394370,15650,15650,15650,15650,9
20240724,120500,3615253520,15650,15650,15650,15650,20
20240724,120400,3614940520,15650,15650,15650,15650,10
20240724,120300,3614784020,15660,15630,15660,15610,133
20240724,120200,3612706480,15620,15620,15620,15620,100
20240724,120100,3611144480,15620,15620,15620,15620,58
20240724,120000,3610238520,15670,15670,15670,15670,0
20240724,115900,3610238520,15670,15670,15670,15670,6
20240724,115800,3610144500,15620,15680,15680,15620,245
20240724,115700,3606313390,15680,15680,15680,15680,2
20240724,115600,3606282030,15630,15680,15680,15630,45
20240724,115500,3605578180,15680,15620,15680,15620,2
20240724,115400,3605546880,15620,15650,15650,15620,128
20240724,115300,3603547250,15650,15680,15680,15650,12
20240724,115200,3603359150,15680,15680,15680,15680,71
20240724,115100,3602245870,15650,15620,15650,15620,1728
20240724,115000,3575254480,15650,15610,15650,15610,1494
20240724,114900,3551919150,15610,15620,15620,15610,203
20240724,114800,3548750120,15620,15620,15620,15620,1
20240724,114700,3548734500,15620,15630,15630,15620,303
20240724,114600,3544000990,15630,15630,15630,15630,53
20240724,114500,3543172600,15640,15650,15650,15640,312
20240724,114400,3538291120,15650,15650,15650,15650,58
20240724,114300,3537383420,15660,15670,15670,15660,657
20240724,114200,3527088880,15680,15680,15680,15670,784
20240724,114100,3514798840,15680,15700,15700,15680,14
20240724,114000,3514579120,15700,15710,15710,15700,262
20240724,113900,3510463660,15710,15710,15710,15710,10
20240724,113800,3510306560,15740,15740,15740,15740,1
20240724,113700,3510290820,15740,15740,15740,15740,0
20240724,113600,3510290820,15740,15720,15750,15720,1051
20240724,113500,3493750090,15720,15690,15720,15690,721
20240724,113400,3482421870,15680,15710,15710,15680,944
20240724,113300,3467605860,15710,15700,15720,15700,461
20240724,113200,3460362870,15720,15720,15720,15690,177
20240724,113100,3457580540,15720,15680,15720,15680,239
20240724,113000,3453825440,15670,15680,15700,15670,206
20240724,112900,3450595400,15700,15700,15700,15700,78
20240724,112800,3449370800,15730,15690,15730,15690,1751
20240724,112700,3421858840,15690,15640,15700,15640,773
20240724,112600,3409739220,15640,15630,15640,15630,5
20240724,112500,3409661040,15640,15590,15640,15590,258
20240724,112400,3405631420,15570,15570,15570,15570,73
20240724,112300,3404494810,15570,15580,15580,15570,66
20240724,112200,3403467090,15580,15580,15580,15580,64
20240724,112100,3402469970,15580,15580,15580,15580,25
20240724,112000,3402080470,15580,15570,15580,15570,313
20240724,111900,3397206770,15570,15580,15580,15570,276
20240724,111800,3392909080,15590,15570,15590,15570,89
20240724,111700,3391523290,15580,15590,15590,15580,399
20240724,111600,3385305500,15630,15630,15630,15630,2
20240724,111500,3385274240,15580,15580,15580,15580,260
20240724,111400,3381223440,15580,15600,15600,15580,420
20240724,111300,3374679030,15610,15640,15640,15610,373
20240724,111200,3368847780,15650,15630,15650,15630,58
20240724,111100,3367940560,15630,15630,15630,15630,0
20240724,111000,3367940560,15630,15610,15630,15610,94
20240724,110900,3366471520,15610,15610,15610,15600,16
20240724,110800,3366221780,15620,15620,15620,15610,563
20240724,110700,3357427730,15620,15620,15620,15620,53
20240724,110600,3356599870,15610,15610,15610,15610,42
20240724,110500,3355944250,15610,15580,15620,15580,22
20240724,110400,3355601420,15630,15630,15630,15630,75
20240724,110300,3354429170,15630,15620,15630,15620,1349
20240724,110200,3333350700,15630,15540,15630,15540,388
20240724,110100,3327300940,15520,15520,15520,15520,90
20240724,110000,3325904140,15510,15510,15510,15510,255
20240724,105900,3321949090,15510,15510,15510,15510,50
20240724,105800,3321173590,15510,15510,15510,15510,10
20240724,105700,3321018490,15500,15510,15510,15500,101
20240724,105600,3319452880,15540,15510,15540,15500,116
20240724,105500,3317654820,15500,15510,15510,15500,1621
20240724,105400,3292525010,15520,15520,15520,15520,1
20240724,105300,3292509490,15530,15530,15530,15500,1254
20240724,105200,3273055330,15530,15530,15530,15520,139
20240724,105100,3270896920,15520,15530,15530,15520,65
20240724,105000,3269887590,15530,15560,15560,15520,1328
20240724,104900,3249256690,15560,15560,15640,15560,142
20240724,104800,3247046610,15560,15600,15600,15560,42
20240724,104700,3246393050,15530,15530,15530,15530,0
20240724,104600,3246393050,15530,15510,15530,15510,391
20240724,104500,3240325620,15510,15510,15510,15510,271
20240724,104400,3236122410,15510,15530,15560,15510,73
20240724,104300,3234988260,15530,15510,15530,15500,1347
20240724,104200,3214100190,15510,15530,15530,15510,651
20240724,104100,3204000270,15520,15560,15560,15520,1227
20240724,104000,3184929890,15560,15590,15590,15560,425
20240724,103900,3178313350,15600,15640,15660,15580,876
20240724,103800,3164652490,15650,15630,15660,15610,341
20240724,103700,3159327740,15650,15650,15650,15650,0
20240724,103600,3159327740,15650,15630,15660,15630,267
20240724,103500,3155147970,15660,15660,15660,15660,422
20240724,103400,3148539450,15670,15650,15670,15600,10
20240724,103300,3148383260,15600,15600,15600,15600,53
20240724,103200,3147556460,15650,15650,15650,15650,35
20240724,103100,3147008710,15650,15650,15650,15650,139
20240724,103000,3144833360,15650,15620,15650,15620,211
20240724,102900,3141533960,15620,15560,15620,15560,3
20240724,102800,3141487220,15560,15560,15620,15550,769
20240724,102700,3129523500,15550,15590,15590,15550,340
20240724,102600,3124235700,15560,15570,15570,15550,844
20240724,102500,3111107590,15550,15560,15570,15550,988
20240724,102400,3095737700,15550,15600,15600,15550,1125
20240724,102300,3078224360,15600,15590,15600,15580,431
20240724,102200,3071505840,15590,15600,15600,15590,596
20240724,102100,3062209670,15600,15660,15660,15590,4093
20240724,102000,2998270920,15670,15670,15680,15670,996
20240724,101900,2982663290,15670,15690,15700,15660,2955
20240724,101800,2936326120,15690,15740,15740,15690,4037
20240724,101700,2872901530,15740,15770,15780,15740,1643
20240724,101600,2847024580,15780,15750,15780,15750,68
20240724,101500,2845952560,15750,15770,15770,15750,87
20240724,101400,2844581710,15770,15740,15770,15740,497
20240724,101300,2836750180,15740,15730,15760,15730,525
20240724,101200,2828489270,15740,15750,15750,15730,141
20240724,101100,2826270720,15770,15730,15770,15730,201
20240724,101000,2823108950,15730,15740,15760,15730,3560
20240724,100900,2767065690,15740,15760,15760,15740,611
20240724,100800,2757442530,15760,15750,15760,15740,1430
20240724,100700,2734923670,15750,15770,15770,15750,729
20240724,100600,2723434000,15770,15790,15790,15770,900
20240724,100500,2709234420,15790,15790,15790,15780,1331
20240724,100400,2688226050,15840,15780,15850,15780,1064
20240724,100300,2671423350,15780,15830,15830,15780,2836
20240724,100200,2626596870,15830,15870,15870,15830,1235
20240724,100100,2607020950,15870,15900,15900,15870,913
20240724,100000,2592523290,15910,15900,15920,15900,204
20240724,095900,2589279150,15920,15890,15930,15890,263
20240724,095800,2585093590,15900,15900,15910,15900,120
20240724,095700,2583185580,15900,15840,15900,15840,1095
20240724,095600,2565791890,15840,15850,15860,15840,659
20240724,095500,2555350160,15850,15870,15870,15850,845
20240724,095400,2541953680,15860,15930,15930,15860,2580
20240724,095300,2500918220,15930,15980,15980,15930,1807
20240724,095200,2472080960,15980,16000,16020,15970,3200
20240724,095100,2420890660,16020,15980,16020,15960,5095
20240724,095000,2339410800,15980,15940,15980,15910,4578
20240724,094900,2266376190,15940,15850,15940,15840,2330
20240724,094800,2229372920,15850,15860,15860,15850,516
20240724,094700,2221190060,15860,15850,15860,15850,297
20240724,094600,2216480890,15850,15910,15910,15840,2528
20240724,094500,2176404120,15910,15910,15930,15910,1646
20240724,094400,2150210670,15910,15910,15920,15900,962
20240724,094300,2134902390,15910,15920,15920,15900,969
20240724,094200,2119481130,15890,15910,15920,15890,2709
20240724,094100,2076363210,15900,15900,15900,15890,849
20240724,094000,2062865110,15900,15860,15900,15840,1354
20240724,093900,2041376260,15890,15890,15900,15870,2467
20240724,093800,2002172760,15890,15910,15920,15850,1393
20240724,093700,1980011630,15850,15920,15930,15850,1390
20240724,093600,1957893380,15810,15790,15940,15780,3580
20240724,093500,1901179350,15790,15780,15830,15770,441
20240724,093400,1894220680,15780,15770,15850,15770,2562
20240724,093300,1853788550,15780,15780,15790,15770,489
20240724,093200,1846070730,15780,15760,15790,15760,577
20240724,093100,1836968340,15760,15880,15880,15760,2556
20240724,093000,1796534070,15880,15920,15930,15880,4593
20240724,092900,1723465940,15920,15900,15930,15900,2419
20240724,092800,1684966060,15900,15820,15910,15820,8738
20240724,092700,1546303190,15790,15830,15840,15790,2321
20240724,092600,1509595440,15820,15850,15870,15820,2728
20240724,092500,1466379210,15850,15820,15860,15820,3149
20240724,092400,1416502220,15820,15820,15840,15800,3834
20240724,092300,1355829250,15820,15740,15830,15740,3060
20240724,092200,1307561290,15740,15740,15740,15730,973
20240724,092100,1292249150,15730,15710,15740,15710,1511
20240724,092000,1268504780,15700,15670,15780,15670,3917
20240724,091900,1206926860,15690,15700,15710,15660,417
20240724,091800,1200382750,15700,15640,15700,15630,1102
20240724,091700,1183106050,15640,15640,15650,15630,676
20240724,091600,1172533320,15640,15650,15650,15620,857
20240724,091500,1159132650,15650,15700,15710,15650,4778
20240724,091400,1084241130,15700,15730,15730,15690,1216
20240724,091300,1065154220,15740,15720,15760,15660,5367
20240724,091200,980977100,15710,15740,15790,15690,4898
20240724,091100,904014220,15730,15830,15870,15730,12101
20240724,091000,712806170,15810,15630,15830,15630,5930
20240724,090900,619483330,15650,15610,15660,15580,2496
20240724,090800,580448150,15580,15610,15610,15580,482
20240724,090700,572929630,15610,15620,15640,15600,4408
20240724,090600,504093210,15620,15480,15620,15480,2546
20240724,090500,464528040,15500,15480,15500,15470,1201
20240724,090400,445936790,15480,15500,15500,15480,1352
20240724,090300,425001190,15500,15480,15510,15480,2588
20240724,090200,384904320,15480,15410,15500,15400,2322
20240724,090100,349002260,15460,15520,15520,15400,4363
20240724,090000,281557310,15500,15150,15560,15120,16431