KissMeData/358570/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,211500,2795403030,11970,11970,11970,11970,3527
20240724,211400,2795403030,11970,11970,11970,11970,0
20240724,211300,2795403030,11970,11970,11970,11970,0
20240724,211200,2795403030,11970,11970,11970,11970,0
20240724,211100,2795403030,11970,11970,11970,11970,0
20240724,211000,2795403030,11970,11970,11970,11970,0
20240724,210900,2795403030,11970,11970,11970,11970,0
20240724,210800,2795403030,11970,11970,11970,11970,0
20240724,210700,2795403030,11970,11970,11970,11970,0
20240724,210600,2795403030,11970,11970,11970,11970,0
20240724,210500,2795403030,11970,11970,11970,11970,0
20240724,210400,2795403030,11970,11970,11970,11970,0
20240724,210300,2795403030,11970,11970,11970,11970,0
20240724,210200,2795403030,11970,11970,11970,11970,0
20240724,210100,2795403030,11970,11970,11970,11970,0
20240724,210000,2795403030,11970,11970,11970,11970,0
20240724,205900,2795403030,11970,11970,11970,11970,0
20240724,205800,2795403030,11970,11970,11970,11970,0
20240724,205700,2795403030,11970,11970,11970,11970,0
20240724,205600,2795403030,11970,11970,11970,11970,0
20240724,205500,2795403030,11970,11970,11970,11970,0
20240724,205400,2795403030,11970,11970,11970,11970,0
20240724,205300,2795403030,11970,11970,11970,11970,0
20240724,205200,2795403030,11970,11970,11970,11970,0
20240724,205100,2795403030,11970,11970,11970,11970,0
20240724,205000,2795403030,11970,11970,11970,11970,0
20240724,204900,2795403030,11970,11970,11970,11970,0
20240724,204800,2795403030,11970,11970,11970,11970,0
20240724,204700,2795403030,11970,11970,11970,11970,0
20240724,204600,2795403030,11970,11970,11970,11970,0
20240724,204500,2795403030,11970,11970,11970,11970,3527
20240724,204400,2795403030,11970,11970,11970,11970,0
20240724,204300,2795403030,11970,11970,11970,11970,0
20240724,204200,2795403030,11970,11970,11970,11970,0
20240724,204100,2795403030,11970,11970,11970,11970,0
20240724,204000,2795403030,11970,11970,11970,11970,0
20240724,203900,2795403030,11970,11970,11970,11970,0
20240724,203800,2795403030,11970,11970,11970,11970,0
20240724,203700,2795403030,11970,11970,11970,11970,0
20240724,203600,2795403030,11970,11970,11970,11970,0
20240724,203500,2795403030,11970,11970,11970,11970,0
20240724,203400,2795403030,11970,11970,11970,11970,0
20240724,203300,2795403030,11970,11970,11970,11970,0
20240724,203200,2795403030,11970,11970,11970,11970,0
20240724,203100,2795403030,11970,11970,11970,11970,0
20240724,203000,2795403030,11970,11970,11970,11970,0
20240724,202900,2795403030,11970,11970,11970,11970,0
20240724,202800,2795403030,11970,11970,11970,11970,0
20240724,202700,2795403030,11970,11970,11970,11970,0
20240724,202600,2795403030,11970,11970,11970,11970,0
20240724,202500,2795403030,11970,11970,11970,11970,0
20240724,202400,2795403030,11970,11970,11970,11970,0
20240724,202300,2795403030,11970,11970,11970,11970,0
20240724,202200,2795403030,11970,11970,11970,11970,0
20240724,202100,2795403030,11970,11970,11970,11970,0
20240724,202000,2795403030,11970,11970,11970,11970,0
20240724,201900,2795403030,11970,11970,11970,11970,0
20240724,201800,2795403030,11970,11970,11970,11970,0
20240724,201700,2795403030,11970,11970,11970,11970,0
20240724,201600,2795403030,11970,11970,11970,11970,0
20240724,201500,2795403030,11970,11970,11970,11970,3527
20240724,201400,2795403030,11970,11970,11970,11970,0
20240724,201300,2795403030,11970,11970,11970,11970,0
20240724,201200,2795403030,11970,11970,11970,11970,0
20240724,201100,2795403030,11970,11970,11970,11970,0
20240724,201000,2795403030,11970,11970,11970,11970,0
20240724,200900,2795403030,11970,11970,11970,11970,0
20240724,200800,2795403030,11970,11970,11970,11970,0
20240724,200700,2795403030,11970,11970,11970,11970,0
20240724,200600,2795403030,11970,11970,11970,11970,0
20240724,200500,2795403030,11970,11970,11970,11970,0
20240724,200400,2795403030,11970,11970,11970,11970,0
20240724,200300,2795403030,11970,11970,11970,11970,0
20240724,200200,2795403030,11970,11970,11970,11970,0
20240724,200100,2795403030,11970,11970,11970,11970,0
20240724,200000,2795403030,11970,11970,11970,11970,0
20240724,195900,2795403030,11970,11970,11970,11970,0
20240724,195800,2795403030,11970,11970,11970,11970,0
20240724,195700,2795403030,11970,11970,11970,11970,0
20240724,195600,2795403030,11970,11970,11970,11970,0
20240724,195500,2795403030,11970,11970,11970,11970,0
20240724,195400,2795403030,11970,11970,11970,11970,0
20240724,195300,2795403030,11970,11970,11970,11970,0
20240724,195200,2795403030,11970,11970,11970,11970,0
20240724,195100,2795403030,11970,11970,11970,11970,0
20240724,195000,2795403030,11970,11970,11970,11970,0
20240724,194900,2795403030,11970,11970,11970,11970,0
20240724,194800,2795403030,11970,11970,11970,11970,0
20240724,194700,2795403030,11970,11970,11970,11970,0
20240724,194600,2795403030,11970,11970,11970,11970,0
20240724,194500,2795403030,11970,11970,11970,11970,3527
20240724,194400,2795403030,11970,11970,11970,11970,0
20240724,194300,2795403030,11970,11970,11970,11970,0
20240724,194200,2795403030,11970,11970,11970,11970,0
20240724,194100,2795403030,11970,11970,11970,11970,0
20240724,194000,2795403030,11970,11970,11970,11970,0
20240724,193900,2795403030,11970,11970,11970,11970,0
20240724,193800,2795403030,11970,11970,11970,11970,0
20240724,193700,2795403030,11970,11970,11970,11970,0
20240724,193600,2795403030,11970,11970,11970,11970,0
20240724,193500,2795403030,11970,11970,11970,11970,0
20240724,193400,2795403030,11970,11970,11970,11970,0
20240724,193300,2795403030,11970,11970,11970,11970,0
20240724,193200,2795403030,11970,11970,11970,11970,0
20240724,193100,2795403030,11970,11970,11970,11970,0
20240724,193000,2795403030,11970,11970,11970,11970,0
20240724,192900,2795403030,11970,11970,11970,11970,0
20240724,192800,2795403030,11970,11970,11970,11970,0
20240724,192700,2795403030,11970,11970,11970,11970,0
20240724,192600,2795403030,11970,11970,11970,11970,0
20240724,192500,2795403030,11970,11970,11970,11970,0
20240724,192400,2795403030,11970,11970,11970,11970,0
20240724,192300,2795403030,11970,11970,11970,11970,0
20240724,192200,2795403030,11970,11970,11970,11970,0
20240724,192100,2795403030,11970,11970,11970,11970,0
20240724,192000,2795403030,11970,11970,11970,11970,0
20240724,191900,2795403030,11970,11970,11970,11970,0
20240724,191800,2795403030,11970,11970,11970,11970,0
20240724,191700,2795403030,11970,11970,11970,11970,0
20240724,191600,2795403030,11970,11970,11970,11970,0
20240724,191500,2795403030,11970,11970,11970,11970,3527
20240724,191400,2795403030,11970,11970,11970,11970,0
20240724,191300,2795403030,11970,11970,11970,11970,0
20240724,191200,2795403030,11970,11970,11970,11970,0
20240724,191100,2795403030,11970,11970,11970,11970,0
20240724,191000,2795403030,11970,11970,11970,11970,0
20240724,190900,2795403030,11970,11970,11970,11970,0
20240724,190800,2795403030,11970,11970,11970,11970,0
20240724,190700,2795403030,11970,11970,11970,11970,0
20240724,190600,2795403030,11970,11970,11970,11970,0
20240724,190500,2795403030,11970,11970,11970,11970,0
20240724,190400,2795403030,11970,11970,11970,11970,0
20240724,190300,2795403030,11970,11970,11970,11970,0
20240724,190200,2795403030,11970,11970,11970,11970,0
20240724,190100,2795403030,11970,11970,11970,11970,0
20240724,190000,2795403030,11970,11970,11970,11970,0
20240724,185900,2795403030,11970,11970,11970,11970,0
20240724,185800,2795403030,11970,11970,11970,11970,0
20240724,185700,2795403030,11970,11970,11970,11970,0
20240724,185600,2795403030,11970,11970,11970,11970,0
20240724,185500,2795403030,11970,11970,11970,11970,0
20240724,185400,2795403030,11970,11970,11970,11970,0
20240724,185300,2795403030,11970,11970,11970,11970,0
20240724,185200,2795403030,11970,11970,11970,11970,0
20240724,185100,2795403030,11970,11970,11970,11970,0
20240724,185000,2795403030,11970,11970,11970,11970,0
20240724,184900,2795403030,11970,11970,11970,11970,0
20240724,184800,2795403030,11970,11970,11970,11970,0
20240724,184700,2795403030,11970,11970,11970,11970,0
20240724,184600,2795403030,11970,11970,11970,11970,0
20240724,184500,2795403030,11970,11970,11970,11970,3527
20240724,184400,2795403030,11970,11970,11970,11970,0
20240724,184300,2795403030,11970,11970,11970,11970,0
20240724,184200,2795403030,11970,11970,11970,11970,0
20240724,184100,2795403030,11970,11970,11970,11970,0
20240724,184000,2795403030,11970,11970,11970,11970,0
20240724,183900,2795403030,11970,11970,11970,11970,0
20240724,183800,2795403030,11970,11970,11970,11970,0
20240724,183700,2795403030,11970,11970,11970,11970,0
20240724,183600,2795403030,11970,11970,11970,11970,0
20240724,183500,2795403030,11970,11970,11970,11970,0
20240724,183400,2795403030,11970,11970,11970,11970,0
20240724,183300,2795403030,11970,11970,11970,11970,0
20240724,183200,2795403030,11970,11970,11970,11970,0
20240724,183100,2795403030,11970,11970,11970,11970,0
20240724,183000,2795403030,11970,11970,11970,11970,0
20240724,182900,2795403030,11970,11970,11970,11970,0
20240724,182800,2795403030,11970,11970,11970,11970,0
20240724,182700,2795403030,11970,11970,11970,11970,0
20240724,182600,2795403030,11970,11970,11970,11970,0
20240724,182500,2795403030,11970,11970,11970,11970,0
20240724,182400,2795403030,11970,11970,11970,11970,0
20240724,182300,2795403030,11970,11970,11970,11970,0
20240724,182200,2795403030,11970,11970,11970,11970,0
20240724,182100,2795403030,11970,11970,11970,11970,0
20240724,182000,2795403030,11970,11970,11970,11970,0
20240724,181900,2795403030,11970,11970,11970,11970,0
20240724,181800,2795403030,11970,11970,11970,11970,0
20240724,181700,2795403030,11970,11970,11970,11970,0
20240724,181600,2795403030,11970,11970,11970,11970,0
20240724,181500,2795403030,11970,11970,11970,11970,3527
20240724,181400,2795403030,11970,11970,11970,11970,0
20240724,181300,2795403030,11970,11970,11970,11970,0
20240724,181200,2795403030,11970,11970,11970,11970,0
20240724,181100,2795403030,11970,11970,11970,11970,0
20240724,181000,2795403030,11970,11970,11970,11970,0
20240724,180900,2795403030,11970,11970,11970,11970,0
20240724,180800,2795403030,11970,11970,11970,11970,0
20240724,180700,2795403030,11970,11970,11970,11970,0
20240724,180600,2795403030,11970,11970,11970,11970,0
20240724,180500,2795403030,11970,11970,11970,11970,0
20240724,180400,2795403030,11970,11970,11970,11970,0
20240724,180300,2795403030,11970,11970,11970,11970,0
20240724,180200,2795403030,11970,11970,11970,11970,0
20240724,180100,2795403030,11970,11970,11970,11970,0
20240724,180000,2795403030,11970,11970,11970,11970,0
20240724,175900,2795403030,11970,11970,11970,11970,0
20240724,175800,2795403030,11970,11970,11970,11970,0
20240724,175700,2795403030,11970,11970,11970,11970,0
20240724,175600,2795403030,11970,11970,11970,11970,0
20240724,175500,2795403030,11970,11970,11970,11970,0
20240724,175400,2795403030,11970,11970,11970,11970,0
20240724,175300,2795403030,11970,11970,11970,11970,0
20240724,175200,2795403030,11970,11970,11970,11970,0
20240724,175100,2795403030,11970,11970,11970,11970,0
20240724,175000,2795403030,11970,11970,11970,11970,0
20240724,174900,2795403030,11970,11970,11970,11970,0
20240724,174800,2795403030,11970,11970,11970,11970,0
20240724,174700,2795403030,11970,11970,11970,11970,0
20240724,174600,2795403030,11970,11970,11970,11970,0
20240724,174500,2795403030,11970,11970,11970,11970,3527
20240724,174400,2795403030,11970,11970,11970,11970,0
20240724,174300,2795403030,11970,11970,11970,11970,0
20240724,174200,2795403030,11970,11970,11970,11970,0
20240724,174100,2795403030,11970,11970,11970,11970,0
20240724,174000,2795403030,11970,11970,11970,11970,0
20240724,173900,2795403030,11970,11970,11970,11970,0
20240724,173800,2795403030,11970,11970,11970,11970,0
20240724,173700,2795403030,11970,11970,11970,11970,0
20240724,173600,2795403030,11970,11970,11970,11970,0
20240724,173500,2795403030,11970,11970,11970,11970,0
20240724,173400,2795403030,11970,11970,11970,11970,0
20240724,173300,2795403030,11970,11970,11970,11970,0
20240724,173200,2795403030,11970,11970,11970,11970,0
20240724,173100,2795403030,11970,11970,11970,11970,0
20240724,173000,2795403030,11970,11970,11970,11970,0
20240724,172900,2795403030,11970,11970,11970,11970,0
20240724,172800,2795403030,11970,11970,11970,11970,0
20240724,172700,2795403030,11970,11970,11970,11970,0
20240724,172600,2795403030,11970,11970,11970,11970,0
20240724,172500,2795403030,11970,11970,11970,11970,0
20240724,172400,2795403030,11970,11970,11970,11970,0
20240724,172300,2795403030,11970,11970,11970,11970,0
20240724,172200,2795403030,11970,11970,11970,11970,0
20240724,172100,2795403030,11970,11970,11970,11970,0
20240724,172000,2795403030,11970,11970,11970,11970,0
20240724,171900,2795403030,11970,11970,11970,11970,0
20240724,171800,2795403030,11970,11970,11970,11970,0
20240724,171700,2795403030,11970,11970,11970,11970,0
20240724,171600,2795403030,11970,11970,11970,11970,0
20240724,171500,2795403030,11970,11970,11970,11970,3527
20240724,171400,2795403030,11970,11970,11970,11970,0
20240724,171300,2795403030,11970,11970,11970,11970,0
20240724,171200,2795403030,11970,11970,11970,11970,0
20240724,171100,2795403030,11970,11970,11970,11970,0
20240724,171000,2795403030,11970,11970,11970,11970,0
20240724,170900,2795403030,11970,11970,11970,11970,0
20240724,170800,2795403030,11970,11970,11970,11970,0
20240724,170700,2795403030,11970,11970,11970,11970,0
20240724,170600,2795403030,11970,11970,11970,11970,0
20240724,170500,2795403030,11970,11970,11970,11970,0
20240724,170400,2795403030,11970,11970,11970,11970,0
20240724,170300,2795403030,11970,11970,11970,11970,0
20240724,170200,2795403030,11970,11970,11970,11970,0
20240724,170100,2795403030,11970,11970,11970,11970,0
20240724,170000,2795403030,11970,11970,11970,11970,0
20240724,165900,2795403030,11970,11970,11970,11970,0
20240724,165800,2795403030,11970,11970,11970,11970,0
20240724,165700,2795403030,11970,11970,11970,11970,0
20240724,165600,2795403030,11970,11970,11970,11970,0
20240724,165500,2795403030,11970,11970,11970,11970,0
20240724,165400,2795403030,11970,11970,11970,11970,0
20240724,165300,2795403030,11970,11970,11970,11970,0
20240724,165200,2795403030,11970,11970,11970,11970,0
20240724,165100,2795403030,11970,11970,11970,11970,0
20240724,165000,2795403030,11970,11970,11970,11970,0
20240724,164900,2795403030,11970,11970,11970,11970,0
20240724,164800,2795403030,11970,11970,11970,11970,0
20240724,164700,2795403030,11970,11970,11970,11970,0
20240724,164600,2795403030,11970,11970,11970,11970,0
20240724,164500,2795403030,11970,11970,11970,11970,3527
20240724,164400,2795403030,11970,11970,11970,11970,0
20240724,164300,2795403030,11970,11970,11970,11970,0
20240724,164200,2795403030,11970,11970,11970,11970,0
20240724,164100,2795403030,11970,11970,11970,11970,0
20240724,164000,2795403030,11970,11970,11970,11970,0
20240724,163900,2795403030,11970,11970,11970,11970,0
20240724,163800,2795403030,11970,11970,11970,11970,0
20240724,163700,2795403030,11970,11970,11970,11970,0
20240724,163600,2795403030,11970,11970,11970,11970,0
20240724,163500,2795403030,11970,11970,11970,11970,0
20240724,163400,2795403030,11970,11970,11970,11970,0
20240724,163300,2795403030,11970,11970,11970,11970,0
20240724,163200,2795403030,11970,11970,11970,11970,0
20240724,163100,2795403030,11970,11970,11970,11970,0
20240724,163000,2795403030,11970,11970,11970,11970,0
20240724,162900,2795403030,11970,11970,11970,11970,0
20240724,162800,2795403030,11970,11970,11970,11970,0
20240724,162700,2795403030,11970,11970,11970,11970,0
20240724,162600,2795403030,11970,11970,11970,11970,0
20240724,162500,2795403030,11970,11970,11970,11970,0
20240724,162400,2795403030,11970,11970,11970,11970,0
20240724,162300,2795403030,11970,11970,11970,11970,0
20240724,162200,2795403030,11970,11970,11970,11970,0
20240724,162100,2795403030,11970,11970,11970,11970,0
20240724,162000,2795403030,11970,11970,11970,11970,0
20240724,161900,2795403030,11970,11970,11970,11970,0
20240724,161800,2795403030,11970,11970,11970,11970,0
20240724,161700,2795403030,11970,11970,11970,11970,0
20240724,161600,2795403030,11970,11970,11970,11970,0
20240724,161500,2795403030,11970,11970,11970,11970,3527
20240724,161400,2795403030,11970,11970,11970,11970,0
20240724,161300,2795403030,11970,11970,11970,11970,0
20240724,161200,2795403030,11970,11970,11970,11970,0
20240724,161100,2795403030,11970,11970,11970,11970,0
20240724,161000,2795403030,11970,11970,11970,11970,0
20240724,160900,2795403030,11970,11970,11970,11970,0
20240724,160800,2795403030,11970,11970,11970,11970,0
20240724,160700,2795403030,11970,11970,11970,11970,0
20240724,160600,2795403030,11970,11970,11970,11970,0
20240724,160500,2795403030,11970,11970,11970,11970,0
20240724,160400,2795403030,11970,11970,11970,11970,0
20240724,160300,2795403030,11970,11970,11970,11970,0
20240724,160200,2795403030,11970,11970,11970,11970,0
20240724,160100,2795403030,11970,11970,11970,11970,0
20240724,160000,2795403030,11970,11970,11970,11970,0
20240724,155900,2795403030,11970,11970,11970,11970,0
20240724,155800,2795403030,11970,11970,11970,11970,0
20240724,155700,2795403030,11970,11970,11970,11970,0
20240724,155600,2795403030,11970,11970,11970,11970,0
20240724,155500,2795403030,11970,11970,11970,11970,0
20240724,155400,2795403030,11970,11970,11970,11970,0
20240724,155300,2795403030,11970,11970,11970,11970,0
20240724,155200,2795403030,11970,11970,11970,11970,0
20240724,155100,2795403030,11970,11970,11970,11970,0
20240724,155000,2795403030,11970,11970,11970,11970,0
20240724,154900,2795403030,11970,11970,11970,11970,0
20240724,154800,2795403030,11970,11970,11970,11970,0
20240724,154700,2795403030,11970,11970,11970,11970,0
20240724,154600,2795403030,11970,11970,11970,11970,0
20240724,154500,2795403030,11970,11970,11970,11970,3527
20240724,154400,2795403030,11970,11970,11970,11970,0
20240724,154300,2795403030,11970,11970,11970,11970,0
20240724,154200,2795403030,11970,11970,11970,11970,0
20240724,154100,2795403030,11970,11970,11970,11970,0
20240724,154000,2795403030,11970,11970,11970,11970,0
20240724,153900,2795403030,11970,11970,11970,11970,0
20240724,153800,2795403030,11970,11970,11970,11970,0
20240724,153700,2795403030,11970,11970,11970,11970,0
20240724,153600,2795403030,11970,11970,11970,11970,0
20240724,153500,2795403030,11970,11970,11970,11970,0
20240724,153400,2795403030,11970,11970,11970,11970,0
20240724,153300,2795403030,11970,11970,11970,11970,0
20240724,153200,2795403030,11970,11970,11970,11970,0
20240724,153100,2795403030,11970,11970,11970,11970,0
20240724,153000,2795403030,11970,11970,11970,11970,3527
20240724,152900,2753184840,11960,11960,11960,11960,0
20240724,152800,2753184840,11960,11960,11960,11960,0
20240724,152700,2753184840,11960,11960,11960,11960,0
20240724,152600,2753184840,11960,11960,11960,11960,0
20240724,152500,2753184840,11960,11960,11960,11960,0
20240724,152400,2753184840,11960,11960,11960,11960,0
20240724,152300,2753184840,11960,11960,11960,11960,0
20240724,152200,2753184840,11960,11960,11960,11960,0
20240724,152100,2753184840,11960,11960,11960,11960,0
20240724,152000,2753184840,11960,11960,11960,11960,0
20240724,151900,2753184840,11960,11960,11960,11930,4027
20240724,151800,2705096450,11960,11960,11960,11960,507
20240724,151700,2699032730,11970,12000,12000,11950,3216
20240724,151600,2660546460,12000,11980,12000,11970,607
20240724,151500,2653273600,11980,11980,11980,11970,218
20240724,151400,2650663360,12000,12010,12010,11980,2004
20240724,151300,2626635690,12010,12010,12010,12010,79
20240724,151200,2625686900,12000,12000,12010,12000,99
20240724,151100,2624498180,12000,11990,12000,11990,497
20240724,151000,2618537130,11990,12000,12000,11980,1044
20240724,150900,2606027460,11990,11990,12000,11990,330
20240724,150800,2602069380,11990,12000,12000,11980,433
20240724,150700,2596876890,12000,11990,12000,11990,300
20240724,150600,2593279690,12000,12000,12010,12000,90
20240724,150500,2592199680,12000,12020,12020,12000,345
20240724,150400,2588057780,12020,12020,12020,11980,275
20240724,150300,2584760120,12020,12020,12020,11980,266
20240724,150200,2581567620,12020,12020,12030,12000,857
20240724,150100,2571280250,12020,12030,12030,12020,180
20240724,150000,2569115130,12030,12020,12030,12020,171
20240724,145900,2567058920,12020,12030,12030,12020,201
20240724,145800,2564641330,12020,12020,12030,12010,400
20240724,145700,2559835960,12030,12020,12030,12020,299
20240724,145600,2556240320,12030,12020,12030,12020,189
20240724,145500,2553967750,12020,12040,12040,12010,279
20240724,145400,2550614500,12040,12030,12040,12030,1129
20240724,145300,2537032570,12030,12030,12040,12020,304
20240724,145200,2533376470,12020,12010,12020,12000,2477
20240724,145100,2503638860,12020,12040,12040,12020,89
20240724,145000,2502567780,12040,12010,12040,12000,403
20240724,144900,2497728650,12010,12030,12040,12010,167
20240724,144800,2495722350,12040,12040,12040,12030,368
20240724,144700,2491293690,12040,12040,12040,12030,107
20240724,144600,2490005510,12040,12040,12040,12030,241
20240724,144500,2487104920,12040,12040,12040,12040,133
20240724,144400,2485503600,12040,12020,12040,12020,216
20240724,144300,2482903980,12010,12020,12020,12010,146
20240724,144200,2481149090,12020,12040,12040,12020,278
20240724,144100,2477806430,12040,12040,12050,12030,1938
20240724,144000,2454477160,12040,12040,12040,12040,718
20240724,143900,2445832440,12040,12030,12040,12030,118
20240724,143800,2444412780,12020,12020,12030,12020,143
20240724,143700,2442693900,12020,12030,12030,12020,164
20240724,143600,2440721120,12030,12030,12030,12000,1206
20240724,143500,2426245180,12030,12040,12040,12000,304
20240724,143400,2422592300,12040,12040,12040,12000,82
20240724,143300,2421605300,12000,12020,12040,12000,3660
20240724,143200,2377679340,12040,12040,12040,12000,1083
20240724,143100,2364678360,12040,12050,12050,12020,180
20240724,143000,2362513140,12050,12050,12050,12050,89
20240724,142900,2361440690,12050,12040,12050,12040,144
20240724,142800,2359706110,12040,12040,12040,12040,121
20240724,142700,2358249270,12030,12030,12030,12030,201
20240724,142600,2355831240,12030,12030,12030,11990,193
20240724,142500,2353513760,12030,11990,12030,11970,757
20240724,142400,2344446000,12000,12000,12000,11970,144
20240724,142300,2342719070,12000,12000,12000,11990,190
20240724,142200,2340440070,12000,12000,12000,12000,90
20240724,142100,2339360070,12000,11990,12000,11990,116
20240724,142000,2337968350,11990,11990,12000,11980,472
20240724,141900,2332310780,11990,11990,12000,11980,115
20240724,141800,2330931850,11970,11990,11990,11970,174
20240724,141700,2328846420,11980,12030,12030,11980,121
20240724,141600,2327394580,12030,12050,12050,12000,85
20240724,141500,2326372180,12050,11990,12050,11990,499
20240724,141400,2320388400,11990,11990,11990,11990,748
20240724,141300,2311419880,11990,11960,11990,11950,227
20240724,141200,2308703820,11970,11970,11970,11970,93
20240724,141100,2307590610,11970,11990,11990,11970,209
20240724,141000,2305088680,11990,11970,11990,11970,90
20240724,140900,2304009780,11940,11990,11990,11940,8755
20240724,140800,2199364750,11980,11990,11990,11980,308
20240724,140700,2195673990,11990,11990,11990,11980,48
20240724,140600,2195098750,11990,11990,11990,11980,192
20240724,140500,2192797670,11990,11980,11990,11980,95
20240724,140400,2191658710,11990,11990,11990,11990,84
20240724,140300,2190651550,11990,12010,12010,11990,1202
20240724,140200,2176226000,12010,12000,12010,12000,123
20240724,140100,2174749300,12000,11990,12000,11970,420
20240724,140000,2169721370,11990,12010,12010,11990,82
20240724,135900,2168737960,12010,11990,12010,11970,1324
20240724,135800,2152860490,11990,11990,11990,11990,78
20240724,135700,2151925270,11970,11990,12000,11970,976
20240724,135600,2140239280,12000,12000,12000,11970,280
20240724,135500,2136883360,12000,11990,12000,11990,120
20240724,135400,2135443520,11990,11980,11990,11980,119
20240724,135300,2134017060,11990,11990,12000,11980,1881
20240724,135200,2111474570,12000,11990,12000,11990,184
20240724,135100,2109267570,12000,12000,12000,11990,226
20240724,135000,2106557570,12000,12000,12000,12000,855
20240724,134900,2096297570,12010,12000,12010,12000,180
20240724,134800,2094137230,12000,12000,12000,12000,264
20240724,134700,2090969230,12010,12000,12010,12000,113
20240724,134600,2089613160,12010,12010,12010,12010,7
20240724,134500,2089529090,12010,12010,12010,12010,1
20240724,134400,2089517080,12000,12020,12020,12000,1286
20240724,134300,2074084850,12000,12000,12010,12000,279
20240724,134200,2070735810,12000,12010,12010,12000,126
20240724,134100,2069223790,12020,12020,12020,12020,1
20240724,134000,2069211770,12020,11990,12020,11990,36
20240724,133900,2068779830,12000,12020,12040,12000,116
20240724,133800,2067387690,12000,11990,12000,11980,593
20240724,133700,2060274750,11990,12020,12020,11990,1072
20240724,133600,2047421040,12020,12020,12020,11990,641
20240724,133500,2039734890,12020,12020,12030,12020,18
20240724,133400,2039518520,12010,12030,12030,12010,822
20240724,133300,2029638030,12030,12030,12050,12020,376
20240724,133200,2025112090,12040,12030,12040,12030,8
20240724,133100,2025015780,12030,12040,12040,12030,15
20240724,133000,2024835270,12030,12030,12030,12030,1
20240724,132900,2024823240,12070,12070,12070,12070,0
20240724,132800,2024823240,12070,12010,12070,12000,182
20240724,132700,2022638880,11980,12000,12070,11980,4121
20240724,132600,1973262600,12000,12000,12010,11990,129
20240724,132500,1971713470,11980,11990,12020,11980,477
20240724,132400,1965996590,11990,11990,11990,11990,7
20240724,132300,1965912660,11960,11950,11970,11950,5822
20240724,132200,1896297580,11950,11960,11960,11950,503
20240724,132100,1890286100,11950,11960,11960,11950,1008
20240724,132000,1878240300,11970,12000,12000,11960,2147
20240724,131900,1852521000,12000,12020,12020,12000,4321
20240724,131800,1800657940,12020,12020,12020,12000,332
20240724,131700,1796672470,12020,12000,12020,12000,523
20240724,131600,1790396120,12000,12030,12030,12000,6186
20240724,131500,1716126590,12030,12040,12040,12020,582
20240724,131400,1709130130,12050,12040,12050,12040,130
20240724,131300,1707564430,12040,12040,12050,12030,44
20240724,131200,1707034500,12050,12050,12050,12050,32
20240724,131100,1706648900,12050,12050,12050,12030,355
20240724,131000,1702372380,12020,12050,12050,12020,1606
20240724,130900,1683055290,12050,12050,12050,12050,26
20240724,130800,1682741990,12040,12050,12050,12040,53
20240724,130700,1682103370,12050,12050,12050,12050,1
20240724,130600,1682091320,12050,12050,12060,12050,1026
20240724,130500,1669727960,12060,12060,12060,12050,277
20240724,130400,1666389920,12050,12080,12080,12050,192
20240724,130300,1664073900,12090,12090,12090,12090,2
20240724,130200,1664049720,12090,12100,12100,12090,10
20240724,130100,1663928760,12070,12070,12070,12050,19020
20240724,130000,1434736340,12120,12060,12120,12050,1983
20240724,125900,1410830360,12060,12100,12100,12060,2223
20240724,125800,1384001310,12120,12090,12120,12090,82
20240724,125700,1383009750,12100,12120,12120,12100,24
20240724,125600,1382718910,12100,12100,12100,12100,5
20240724,125500,1382658410,12080,12130,12130,12080,274
20240724,125400,1379343520,12120,12110,12120,12110,32
20240724,125300,1378955740,12120,12110,12120,12080,250
20240724,125200,1375926570,12100,12100,12100,12100,86
20240724,125100,1374885970,12100,12100,12100,12100,13
20240724,125000,1374728670,12100,12110,12120,12100,115
20240724,124900,1373336020,12120,12120,12120,12120,7
20240724,124800,1373251180,12120,12120,12120,12120,0
20240724,124700,1373251180,12120,12120,12120,12120,5
20240724,124600,1373190580,12070,12070,12070,12070,1
20240724,124500,1373178510,12120,12080,12120,12080,222
20240724,124400,1370494750,12080,12080,12080,12080,16
20240724,124300,1370301470,12080,12080,12080,12080,57
20240724,124200,1369612910,12080,12080,12080,12080,18
20240724,124100,1369395470,12080,12070,12080,12070,31
20240724,124000,1369021290,12070,12080,12080,12070,21
20240724,123900,1368767810,12080,12080,12080,12080,14
20240724,123800,1368598690,12080,12070,12080,12070,231
20240724,123700,1365808310,12080,12070,12080,12070,60
20240724,123600,1365084020,12080,12080,12080,12080,6
20240724,123500,1365011540,12080,12070,12080,12070,432
20240724,123400,1359797240,12070,12070,12070,12060,12
20240724,123300,1359652410,12060,12070,12070,12060,22
20240724,123200,1359386980,12070,12070,12080,12070,199
20240724,123100,1356984990,12070,12070,12080,12070,1824
20240724,123000,1334969300,12060,12080,12080,12060,224
20240724,122900,1332263610,12080,12080,12080,12080,0
20240724,122800,1332263610,12080,12060,12080,12050,1006
20240724,122700,1320140140,12060,12080,12080,12060,506
20240724,122600,1314036620,12070,12080,12080,12070,1067
20240724,122500,1301153350,12080,12080,12080,12080,1
20240724,122400,1301141270,12080,12080,12080,12080,11
20240724,122300,1301008390,12080,12080,12080,12080,11
20240724,122200,1300875510,12080,12080,12080,12080,1
20240724,122100,1300863430,12080,12080,12080,12080,14
20240724,122000,1300694310,12090,12090,12100,12080,599
20240724,121900,1293456150,12100,12100,12100,12100,64
20240724,121800,1292681750,12110,12110,12120,12110,57
20240724,121700,1291991470,12120,12120,12120,12120,330
20240724,121600,1287991870,12100,12100,12100,12100,56
20240724,121500,1287314270,12090,12110,12110,12090,367
20240724,121400,1282877190,12090,12090,12090,12090,0
20240724,121300,1282877190,12090,12110,12120,12090,583
20240724,121200,1275828460,12100,12120,12120,12100,113
20240724,121100,1274461140,12110,12120,12120,12110,167
20240724,121000,1272438730,12120,12120,12120,12120,421
20240724,120900,1267336210,12120,12120,12120,12120,604
20240724,120800,1260015730,12100,12100,12110,12100,493
20240724,120700,1254050380,12100,12090,12100,12090,51
20240724,120600,1253433780,12100,12100,12100,12100,1
20240724,120500,1253421680,12100,12090,12100,12090,9
20240724,120400,1253312800,12100,12090,12100,12080,11
20240724,120300,1253179890,12100,12100,12100,12100,46
20240724,120200,1252623290,12100,12100,12100,12090,123
20240724,120100,1251135190,12100,12080,12100,12070,210
20240724,120000,1248600120,12070,12100,12100,12070,749
20240724,115900,1239554550,12100,12100,12100,12100,69
20240724,115800,1238719650,12100,12100,12100,12100,63
20240724,115700,1237957350,12100,12100,12100,12100,1
20240724,115600,1237945250,12100,12090,12100,12090,46
20240724,115500,1237389100,12090,12090,12100,12080,414
20240724,115400,1232385630,12100,12090,12100,12090,339
20240724,115300,1228286450,12090,12090,12100,12090,67
20240724,115200,1227475910,12100,12090,12100,12090,176
20240724,115100,1225348010,12100,12100,12100,12100,1
20240724,115000,1225335910,12100,12090,12100,12090,43
20240724,114900,1224815980,12090,12090,12090,12090,77
20240724,114800,1223885050,12080,12080,12080,12070,557
20240724,114700,1217158960,12080,12080,12080,12070,63
20240724,114600,1216398020,12080,12080,12080,12070,130
20240724,114500,1214828400,12080,12080,12080,12070,436
20240724,114400,1209565800,12070,12080,12080,12070,1000
20240724,114300,1197491040,12090,12090,12090,12090,120
20240724,114200,1196040240,12090,12100,12100,12080,1039
20240724,114100,1183481910,12100,12100,12100,12100,6
20240724,114000,1183409310,12100,12100,12100,12090,25
20240724,113900,1183107040,12100,12100,12100,12100,106
20240724,113800,1181824440,12090,12100,12100,12090,8
20240724,113700,1181727660,12090,12100,12100,12090,312
20240724,113600,1177955560,12100,12100,12100,12090,1651
20240724,113500,1157992460,12100,12090,12100,12090,1461
20240724,113400,1140325860,12100,12100,12100,12100,17
20240724,113300,1140120160,12100,12110,12110,12090,103
20240724,113200,1138873030,12100,12110,12110,12090,673
20240724,113100,1130730010,12110,12110,12110,12110,7
20240724,113000,1130645240,12110,12120,12120,12110,371
20240724,112900,1126152230,12120,12120,12120,12120,6
20240724,112800,1126079510,12110,12110,12110,12110,1
20240724,112700,1126067400,12110,12110,12110,12110,91
20240724,112600,1124965390,12110,12120,12120,12110,214
20240724,112500,1122373490,12120,12120,12120,12120,2
20240724,112400,1122349250,12120,12120,12120,12110,19
20240724,112300,1122119070,12110,12130,12130,12110,977
20240724,112200,1110284140,12130,12130,12130,12130,1
20240724,112100,1110272010,12130,12140,12140,12130,336
20240724,112000,1106196320,12140,12140,12140,12130,177
20240724,111900,1104047550,12140,12140,12140,12130,261
20240724,111800,1100881510,12150,12190,12190,12140,232
20240724,111700,1098064640,12150,12180,12180,12150,3759
20240724,111600,1052372590,12190,12190,12190,12190,32
20240724,111500,1051982510,12190,12190,12190,12190,36
20240724,111400,1051543670,12190,12190,12190,12190,6
20240724,111300,1051470530,12190,12180,12190,12180,314
20240724,111200,1047646000,12190,12190,12190,12190,18
20240724,111100,1047426580,12190,12190,12190,12190,182
20240724,111000,1045208000,12190,12180,12190,12180,52
20240724,110900,1044574630,12190,12190,12190,12180,75
20240724,110800,1043661100,12190,12200,12200,12190,32
20240724,110700,1043270920,12200,12210,12210,12200,60
20240724,110600,1042538420,12210,12210,12220,12210,789
20240724,110500,1032904360,12210,12220,12220,12160,297
20240724,110400,1029279410,12220,12200,12220,12200,2235
20240724,110300,1001986930,12180,12180,12180,12180,229
20240724,110200,999197710,12170,12160,12170,12160,958
20240724,110100,987545690,12160,12170,12170,12160,624
20240724,110000,979951640,12170,12170,12170,12170,8
20240724,105900,979854280,12150,12160,12160,12150,115
20240724,105800,978456340,12160,12160,12160,12150,325
20240724,105700,974504400,12160,12160,12160,12160,6
20240724,105600,974431440,12150,12150,12150,12140,1101
20240724,105500,961057290,12150,12160,12160,12150,1053
20240724,105400,948263290,12160,12170,12170,12160,489
20240724,105300,942316990,12170,12160,12170,12160,46
20240724,105200,941757360,12150,12170,12170,12150,110
20240724,105100,940419840,12170,12170,12170,12170,6
20240724,105000,940346820,12170,12160,12170,12160,19
20240724,104900,940115770,12160,12170,12170,12160,818
20240724,104800,930168880,12170,12180,12180,12170,952
20240724,104700,918582980,12180,12180,12180,12170,96
20240724,104600,917413840,12170,12180,12180,12170,11
20240724,104500,917279920,12180,12180,12180,12180,1
20240724,104400,917267740,12160,12160,12180,12160,733
20240724,104300,908354330,12170,12210,12210,12170,372
20240724,104200,903827040,12180,12210,12210,12180,37
20240724,104100,903376010,12170,12170,12170,12170,1
20240724,104000,903363840,12160,12210,12210,12160,1615
20240724,103900,883694790,12220,12200,12220,12200,103
20240724,103800,882438150,12210,12210,12210,12210,25
20240724,103700,882132900,12210,12200,12210,12190,744
20240724,103600,873058470,12210,12200,12210,12200,1017
20240724,103500,860651010,12200,12190,12200,12190,708
20240724,103400,852013430,12200,12190,12200,12190,111
20240724,103300,850660280,12190,12190,12200,12190,1064
20240724,103200,837690060,12200,12190,12200,12190,218
20240724,103100,835032560,12190,12200,12200,12190,591
20240724,103000,827828170,12200,12200,12200,12190,125
20240724,102900,826304300,12200,12140,12200,12140,1165
20240724,102800,812122500,12150,12160,12160,12150,552
20240724,102700,805415190,12160,12170,12170,12140,796
20240724,102600,795746530,12150,12150,12150,12150,0
20240724,102500,795746530,12150,12160,12160,12150,743
20240724,102400,786716370,12170,12190,12190,12170,1584
20240724,102300,767427200,12200,12190,12200,12190,222
20240724,102200,764720930,12200,12210,12210,12190,1096
20240724,102100,751354920,12210,12210,12220,12190,1388
20240724,102000,734421370,12200,12200,12210,12200,326
20240724,101900,730443780,12200,12190,12200,12180,371
20240724,101800,725920070,12190,12190,12190,12190,2
20240724,101700,725895690,12170,12170,12190,12170,792
20240724,101600,716257020,12170,12170,12170,12170,17
20240724,101500,716050130,12170,12170,12170,12170,334
20240724,101400,711985350,12170,12200,12200,12170,900
20240724,101300,701010390,12210,12220,12220,12200,1373
20240724,101200,684239420,12200,12220,12220,12200,4040
20240724,101100,634901610,12220,12200,12220,12190,3322
20240724,101000,594352300,12190,12180,12190,12180,769
20240724,100900,584983640,12150,12160,12180,12150,694
20240724,100800,576533870,12160,12140,12160,12140,303
20240724,100700,572852710,12150,12140,12150,12130,45
20240724,100600,572306830,12130,12150,12150,12130,1140
20240724,100500,558477840,12150,12150,12150,12130,157
20240724,100400,556571350,12160,12160,12160,12160,5
20240724,100300,556510550,12180,12130,12180,12120,50
20240724,100200,555904020,12130,12160,12180,12120,1466
20240724,100100,538079560,12130,12150,12170,12130,953
20240724,100000,526488660,12160,12130,12160,12070,866
20240724,095900,516025280,12130,12150,12150,12040,6003
20240724,095800,443502280,12160,12140,12160,12130,564
20240724,095700,436657170,12140,12140,12140,12140,1
20240724,095600,436645030,12140,12140,12140,12140,311
20240724,095500,432869490,12120,12110,12140,12110,125
20240724,095400,431354620,12100,12110,12110,12100,331
20240724,095300,427346510,12100,12120,12120,12100,88
20240724,095200,426281390,12100,12140,12140,12100,823
20240724,095100,416311960,12130,12130,12140,12130,303
20240724,095000,412636560,12140,12160,12160,12140,446
20240724,094900,407221970,12160,12120,12160,12120,97
20240724,094800,406042680,12120,12140,12140,12120,67
20240724,094700,405230230,12140,12140,12140,12120,560
20240724,094600,398436690,12140,12140,12140,12130,29
20240724,094500,398084800,12130,12150,12150,12130,1047
20240724,094400,385374520,12150,12160,12170,12150,2439
20240724,094300,355712930,12160,12130,12160,12130,4034
20240724,094200,306724920,12130,12130,12130,12130,77
20240724,094100,305790910,12130,12080,12130,12080,432
20240724,094000,300564100,12080,12070,12080,12060,1196
20240724,093900,286139060,12070,12060,12070,12060,282
20240724,093800,282737300,12070,12070,12070,12070,572
20240724,093700,275833260,12070,12070,12070,12060,489
20240724,093600,269932030,12070,12090,12090,12070,183
20240724,093500,267723200,12090,12100,12120,12070,1061
20240724,093400,254909240,12090,12100,12120,12090,1195
20240724,093300,240439100,12100,12080,12100,12080,459
20240724,093200,234891600,12090,12090,12090,12090,107
20240724,093100,233597970,12090,12100,12100,12070,474
20240724,093000,227871990,12110,12120,12120,12110,16
20240724,092900,227678140,12120,12080,12120,12080,12
20240724,092800,227533140,12120,12120,12120,12120,0
20240724,092700,227533140,12120,12130,12130,12060,1008
20240724,092600,215356290,12130,12110,12130,12100,49
20240724,092500,214762860,12130,12130,12130,12130,143
20240724,092400,213028270,12100,12100,12110,12070,661
20240724,092300,205030110,12100,12060,12100,12060,257
20240724,092200,201930650,12060,12060,12060,12010,1791
20240724,092100,180407400,12030,12080,12080,12030,2374
20240724,092000,151795440,12080,12100,12100,12080,332
20240724,091900,147782700,12110,12100,12110,12090,112
20240724,091800,146427370,12090,12110,12110,12080,263
20240724,091700,143245950,12110,12110,12110,12110,12
20240724,091600,143100630,12110,12090,12110,12070,132
20240724,091500,141505130,12110,12090,12110,12090,553
20240724,091400,134816550,12090,12090,12090,12080,96
20240724,091300,133656090,12090,12090,12090,12090,2
20240724,091200,133631910,12090,12090,12090,12080,174
20240724,091100,131528850,12080,12090,12100,12050,909
20240724,091000,120556950,12080,12130,12130,12080,289
20240724,090900,117061510,12110,12200,12200,12110,1272
20240724,090800,101650910,12170,12230,12230,12170,1446
20240724,090700,84010930,12230,12160,12230,12160,1321
20240724,090600,67897970,12190,12110,12200,12100,2328
20240724,090500,39597090,12100,12090,12150,12090,153
20240724,090400,37746240,12150,12150,12150,12150,31
20240724,090300,37369590,12160,12160,12160,12050,1122
20240724,090200,23758630,12160,12090,12160,12090,426
20240724,090100,18598340,12100,12050,12110,12040,406
20240724,090000,13702960,12040,12000,12160,12000,1050