KissMeData/078860/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,195000,950384040,9990,9990,9990,9990,2145
20240724,194900,950384040,9990,9990,9990,9990,0
20240724,194800,950384040,9990,9990,9990,9990,0
20240724,194700,950384040,9990,9990,9990,9990,0
20240724,194600,950384040,9990,9990,9990,9990,0
20240724,194500,950384040,9990,9990,9990,9990,0
20240724,194400,950384040,9990,9990,9990,9990,0
20240724,194300,950384040,9990,9990,9990,9990,0
20240724,194200,950384040,9990,9990,9990,9990,0
20240724,194100,950384040,9990,9990,9990,9990,0
20240724,194000,950384040,9990,9990,9990,9990,0
20240724,193900,950384040,9990,9990,9990,9990,0
20240724,193800,950384040,9990,9990,9990,9990,0
20240724,193700,950384040,9990,9990,9990,9990,0
20240724,193600,950384040,9990,9990,9990,9990,0
20240724,193500,950384040,9990,9990,9990,9990,0
20240724,193400,950384040,9990,9990,9990,9990,0
20240724,193300,950384040,9990,9990,9990,9990,0
20240724,193200,950384040,9990,9990,9990,9990,0
20240724,193100,950384040,9990,9990,9990,9990,0
20240724,193000,950384040,9990,9990,9990,9990,0
20240724,192900,950384040,9990,9990,9990,9990,0
20240724,192800,950384040,9990,9990,9990,9990,0
20240724,192700,950384040,9990,9990,9990,9990,0
20240724,192600,950384040,9990,9990,9990,9990,0
20240724,192500,950384040,9990,9990,9990,9990,0
20240724,192400,950384040,9990,9990,9990,9990,0
20240724,192300,950384040,9990,9990,9990,9990,0
20240724,192200,950384040,9990,9990,9990,9990,0
20240724,192100,950384040,9990,9990,9990,9990,0
20240724,192000,950384040,9990,9990,9990,9990,2145
20240724,191900,950384040,9990,9990,9990,9990,0
20240724,191800,950384040,9990,9990,9990,9990,0
20240724,191700,950384040,9990,9990,9990,9990,0
20240724,191600,950384040,9990,9990,9990,9990,0
20240724,191500,950384040,9990,9990,9990,9990,0
20240724,191400,950384040,9990,9990,9990,9990,0
20240724,191300,950384040,9990,9990,9990,9990,0
20240724,191200,950384040,9990,9990,9990,9990,0
20240724,191100,950384040,9990,9990,9990,9990,0
20240724,191000,950384040,9990,9990,9990,9990,0
20240724,190900,950384040,9990,9990,9990,9990,0
20240724,190800,950384040,9990,9990,9990,9990,0
20240724,190700,950384040,9990,9990,9990,9990,0
20240724,190600,950384040,9990,9990,9990,9990,0
20240724,190500,950384040,9990,9990,9990,9990,0
20240724,190400,950384040,9990,9990,9990,9990,0
20240724,190300,950384040,9990,9990,9990,9990,0
20240724,190200,950384040,9990,9990,9990,9990,0
20240724,190100,950384040,9990,9990,9990,9990,0
20240724,190000,950384040,9990,9990,9990,9990,0
20240724,185900,950384040,9990,9990,9990,9990,0
20240724,185800,950384040,9990,9990,9990,9990,0
20240724,185700,950384040,9990,9990,9990,9990,0
20240724,185600,950384040,9990,9990,9990,9990,0
20240724,185500,950384040,9990,9990,9990,9990,0
20240724,185400,950384040,9990,9990,9990,9990,0
20240724,185300,950384040,9990,9990,9990,9990,0
20240724,185200,950384040,9990,9990,9990,9990,0
20240724,185100,950384040,9990,9990,9990,9990,0
20240724,185000,950384040,9990,9990,9990,9990,2145
20240724,184900,950384040,9990,9990,9990,9990,0
20240724,184800,950384040,9990,9990,9990,9990,0
20240724,184700,950384040,9990,9990,9990,9990,0
20240724,184600,950384040,9990,9990,9990,9990,0
20240724,184500,950384040,9990,9990,9990,9990,0
20240724,184400,950384040,9990,9990,9990,9990,0
20240724,184300,950384040,9990,9990,9990,9990,0
20240724,184200,950384040,9990,9990,9990,9990,0
20240724,184100,950384040,9990,9990,9990,9990,0
20240724,184000,950384040,9990,9990,9990,9990,0
20240724,183900,950384040,9990,9990,9990,9990,0
20240724,183800,950384040,9990,9990,9990,9990,0
20240724,183700,950384040,9990,9990,9990,9990,0
20240724,183600,950384040,9990,9990,9990,9990,0
20240724,183500,950384040,9990,9990,9990,9990,0
20240724,183400,950384040,9990,9990,9990,9990,0
20240724,183300,950384040,9990,9990,9990,9990,0
20240724,183200,950384040,9990,9990,9990,9990,0
20240724,183100,950384040,9990,9990,9990,9990,0
20240724,183000,950384040,9990,9990,9990,9990,0
20240724,182900,950384040,9990,9990,9990,9990,0
20240724,182800,950384040,9990,9990,9990,9990,0
20240724,182700,950384040,9990,9990,9990,9990,0
20240724,182600,950384040,9990,9990,9990,9990,0
20240724,182500,950384040,9990,9990,9990,9990,0
20240724,182400,950384040,9990,9990,9990,9990,0
20240724,182300,950384040,9990,9990,9990,9990,0
20240724,182200,950384040,9990,9990,9990,9990,0
20240724,182100,950384040,9990,9990,9990,9990,0
20240724,182000,950384040,9990,9990,9990,9990,2145
20240724,181900,950384040,9990,9990,9990,9990,0
20240724,181800,950384040,9990,9990,9990,9990,0
20240724,181700,950384040,9990,9990,9990,9990,0
20240724,181600,950384040,9990,9990,9990,9990,0
20240724,181500,950384040,9990,9990,9990,9990,0
20240724,181400,950384040,9990,9990,9990,9990,0
20240724,181300,950384040,9990,9990,9990,9990,0
20240724,181200,950384040,9990,9990,9990,9990,0
20240724,181100,950384040,9990,9990,9990,9990,0
20240724,181000,950384040,9990,9990,9990,9990,0
20240724,180900,950384040,9990,9990,9990,9990,0
20240724,180800,950384040,9990,9990,9990,9990,0
20240724,180700,950384040,9990,9990,9990,9990,0
20240724,180600,950384040,9990,9990,9990,9990,0
20240724,180500,950384040,9990,9990,9990,9990,0
20240724,180400,950384040,9990,9990,9990,9990,0
20240724,180300,950384040,9990,9990,9990,9990,0
20240724,180200,950384040,9990,9990,9990,9990,0
20240724,180100,950384040,9990,9990,9990,9990,0
20240724,180000,950384040,9990,9990,9990,9990,0
20240724,175900,950384040,9990,9990,9990,9990,0
20240724,175800,950384040,9990,9990,9990,9990,0
20240724,175700,950384040,9990,9990,9990,9990,0
20240724,175600,950384040,9990,9990,9990,9990,0
20240724,175500,950384040,9990,9990,9990,9990,0
20240724,175400,950384040,9990,9990,9990,9990,0
20240724,175300,950384040,9990,9990,9990,9990,0
20240724,175200,950384040,9990,9990,9990,9990,0
20240724,175100,950384040,9990,9990,9990,9990,0
20240724,175000,950384040,9990,9990,9990,9990,2145
20240724,174900,950384040,9990,9990,9990,9990,0
20240724,174800,950384040,9990,9990,9990,9990,0
20240724,174700,950384040,9990,9990,9990,9990,0
20240724,174600,950384040,9990,9990,9990,9990,0
20240724,174500,950384040,9990,9990,9990,9990,0
20240724,174400,950384040,9990,9990,9990,9990,0
20240724,174300,950384040,9990,9990,9990,9990,0
20240724,174200,950384040,9990,9990,9990,9990,0
20240724,174100,950384040,9990,9990,9990,9990,0
20240724,174000,950384040,9990,9990,9990,9990,0
20240724,173900,950384040,9990,9990,9990,9990,0
20240724,173800,950384040,9990,9990,9990,9990,0
20240724,173700,950384040,9990,9990,9990,9990,0
20240724,173600,950384040,9990,9990,9990,9990,0
20240724,173500,950384040,9990,9990,9990,9990,0
20240724,173400,950384040,9990,9990,9990,9990,0
20240724,173300,950384040,9990,9990,9990,9990,0
20240724,173200,950384040,9990,9990,9990,9990,0
20240724,173100,950384040,9990,9990,9990,9990,0
20240724,173000,950384040,9990,9990,9990,9990,0
20240724,172900,950384040,9990,9990,9990,9990,0
20240724,172800,950384040,9990,9990,9990,9990,0
20240724,172700,950384040,9990,9990,9990,9990,0
20240724,172600,950384040,9990,9990,9990,9990,0
20240724,172500,950384040,9990,9990,9990,9990,0
20240724,172400,950384040,9990,9990,9990,9990,0
20240724,172300,950384040,9990,9990,9990,9990,0
20240724,172200,950384040,9990,9990,9990,9990,0
20240724,172100,950384040,9990,9990,9990,9990,0
20240724,172000,950384040,9990,9990,9990,9990,2145
20240724,171900,950384040,9990,9990,9990,9990,0
20240724,171800,950384040,9990,9990,9990,9990,0
20240724,171700,950384040,9990,9990,9990,9990,0
20240724,171600,950384040,9990,9990,9990,9990,0
20240724,171500,950384040,9990,9990,9990,9990,0
20240724,171400,950384040,9990,9990,9990,9990,0
20240724,171300,950384040,9990,9990,9990,9990,0
20240724,171200,950384040,9990,9990,9990,9990,0
20240724,171100,950384040,9990,9990,9990,9990,0
20240724,171000,950384040,9990,9990,9990,9990,0
20240724,170900,950384040,9990,9990,9990,9990,0
20240724,170800,950384040,9990,9990,9990,9990,0
20240724,170700,950384040,9990,9990,9990,9990,0
20240724,170600,950384040,9990,9990,9990,9990,0
20240724,170500,950384040,9990,9990,9990,9990,0
20240724,170400,950384040,9990,9990,9990,9990,0
20240724,170300,950384040,9990,9990,9990,9990,0
20240724,170200,950384040,9990,9990,9990,9990,0
20240724,170100,950384040,9990,9990,9990,9990,0
20240724,170000,950384040,9990,9990,9990,9990,0
20240724,165900,950384040,9990,9990,9990,9990,0
20240724,165800,950384040,9990,9990,9990,9990,0
20240724,165700,950384040,9990,9990,9990,9990,0
20240724,165600,950384040,9990,9990,9990,9990,0
20240724,165500,950384040,9990,9990,9990,9990,0
20240724,165400,950384040,9990,9990,9990,9990,0
20240724,165300,950384040,9990,9990,9990,9990,0
20240724,165200,950384040,9990,9990,9990,9990,0
20240724,165100,950384040,9990,9990,9990,9990,0
20240724,165000,950384040,9990,9990,9990,9990,2145
20240724,164900,950384040,9990,9990,9990,9990,0
20240724,164800,950384040,9990,9990,9990,9990,0
20240724,164700,950384040,9990,9990,9990,9990,0
20240724,164600,950384040,9990,9990,9990,9990,0
20240724,164500,950384040,9990,9990,9990,9990,0
20240724,164400,950384040,9990,9990,9990,9990,0
20240724,164300,950384040,9990,9990,9990,9990,0
20240724,164200,950384040,9990,9990,9990,9990,0
20240724,164100,950384040,9990,9990,9990,9990,0
20240724,164000,950384040,9990,9990,9990,9990,0
20240724,163900,950384040,9990,9990,9990,9990,0
20240724,163800,950384040,9990,9990,9990,9990,0
20240724,163700,950384040,9990,9990,9990,9990,0
20240724,163600,950384040,9990,9990,9990,9990,0
20240724,163500,950384040,9990,9990,9990,9990,0
20240724,163400,950384040,9990,9990,9990,9990,0
20240724,163300,950384040,9990,9990,9990,9990,0
20240724,163200,950384040,9990,9990,9990,9990,0
20240724,163100,950384040,9990,9990,9990,9990,0
20240724,163000,950384040,9990,9990,9990,9990,0
20240724,162900,950384040,9990,9990,9990,9990,0
20240724,162800,950384040,9990,9990,9990,9990,0
20240724,162700,950384040,9990,9990,9990,9990,0
20240724,162600,950384040,9990,9990,9990,9990,0
20240724,162500,950384040,9990,9990,9990,9990,0
20240724,162400,950384040,9990,9990,9990,9990,0
20240724,162300,950384040,9990,9990,9990,9990,0
20240724,162200,950384040,9990,9990,9990,9990,0
20240724,162100,950384040,9990,9990,9990,9990,0
20240724,162000,950384040,9990,9990,9990,9990,2145
20240724,161900,950384040,9990,9990,9990,9990,0
20240724,161800,950384040,9990,9990,9990,9990,0
20240724,161700,950384040,9990,9990,9990,9990,0
20240724,161600,950384040,9990,9990,9990,9990,0
20240724,161500,950384040,9990,9990,9990,9990,0
20240724,161400,950384040,9990,9990,9990,9990,0
20240724,161300,950384040,9990,9990,9990,9990,0
20240724,161200,950384040,9990,9990,9990,9990,0
20240724,161100,950384040,9990,9990,9990,9990,0
20240724,161000,950384040,9990,9990,9990,9990,0
20240724,160900,950384040,9990,9990,9990,9990,0
20240724,160800,950384040,9990,9990,9990,9990,0
20240724,160700,950384040,9990,9990,9990,9990,0
20240724,160600,950384040,9990,9990,9990,9990,0
20240724,160500,950384040,9990,9990,9990,9990,0
20240724,160400,950384040,9990,9990,9990,9990,0
20240724,160300,950384040,9990,9990,9990,9990,0
20240724,160200,950384040,9990,9990,9990,9990,0
20240724,160100,950384040,9990,9990,9990,9990,0
20240724,160000,950384040,9990,9990,9990,9990,0
20240724,155900,950384040,9990,9990,9990,9990,0
20240724,155800,950384040,9990,9990,9990,9990,0
20240724,155700,950384040,9990,9990,9990,9990,0
20240724,155600,950384040,9990,9990,9990,9990,0
20240724,155500,950384040,9990,9990,9990,9990,0
20240724,155400,950384040,9990,9990,9990,9990,0
20240724,155300,950384040,9990,9990,9990,9990,0
20240724,155200,950384040,9990,9990,9990,9990,0
20240724,155100,950384040,9990,9990,9990,9990,0
20240724,155000,950384040,9990,9990,9990,9990,2145
20240724,154900,950384040,9990,9990,9990,9990,0
20240724,154800,950384040,9990,9990,9990,9990,0
20240724,154700,950384040,9990,9990,9990,9990,0
20240724,154600,950384040,9990,9990,9990,9990,0
20240724,154500,950384040,9990,9990,9990,9990,0
20240724,154400,950384040,9990,9990,9990,9990,0
20240724,154300,950384040,9990,9990,9990,9990,0
20240724,154200,950384040,9990,9990,9990,9990,0
20240724,154100,950384040,9990,9990,9990,9990,0
20240724,154000,950384040,9990,9990,9990,9990,0
20240724,153900,950384040,9990,9990,9990,9990,0
20240724,153800,950384040,9990,9990,9990,9990,0
20240724,153700,950384040,9990,9990,9990,9990,0
20240724,153600,950384040,9990,9990,9990,9990,0
20240724,153500,950384040,9990,9990,9990,9990,0
20240724,153400,950384040,9990,9990,9990,9990,0
20240724,153300,950384040,9990,9990,9990,9990,0
20240724,153200,950384040,9990,9990,9990,9990,0
20240724,153100,950384040,9990,9990,9990,9990,0
20240724,153000,950384040,9990,9990,9990,9990,2145
20240724,152900,928955490,9980,9980,9980,9980,0
20240724,152800,928955490,9980,9980,9980,9980,0
20240724,152700,928955490,9980,9980,9980,9980,0
20240724,152600,928955490,9980,9980,9980,9980,0
20240724,152500,928955490,9980,9980,9980,9980,0
20240724,152400,928955490,9980,9980,9980,9980,0
20240724,152300,928955490,9980,9980,9980,9980,0
20240724,152200,928955490,9980,9980,9980,9980,0
20240724,152100,928955490,9980,9980,9980,9980,0
20240724,152000,928955490,9980,9980,9980,9980,0
20240724,151900,928955490,9980,9950,9980,9950,452
20240724,151800,924450920,9970,9970,9970,9970,24
20240724,151700,924211640,9970,9970,9970,9950,389
20240724,151600,920340410,9950,9950,9950,9950,2
20240724,151500,920320510,9950,9960,9960,9950,439
20240724,151400,915952070,9990,9970,9990,9960,471
20240724,151300,911257630,9970,9940,9980,9940,694
20240724,151200,904340150,9950,9980,9980,9950,2995
20240724,151100,874498060,9980,9980,9990,9980,315
20240724,151000,871354090,9980,9990,9990,9980,437
20240724,150900,866992610,9980,9990,9990,9980,327
20240724,150800,863726750,9990,9990,9990,9980,489
20240724,150700,858843640,9990,9980,9990,9980,182
20240724,150600,857026470,9990,9970,9990,9970,403
20240724,150500,853005870,9970,9970,9970,9970,246
20240724,150400,850553250,9970,9970,9970,9970,317
20240724,150300,847392760,9970,9970,9980,9970,268
20240724,150200,844718300,9970,9940,9970,9930,1054
20240724,150100,834223670,9940,9940,9960,9940,926
20240724,150000,825005980,9940,9940,9940,9930,212
20240724,145900,822898900,9940,9940,9940,9940,156
20240724,145800,821348260,9940,9940,9940,9940,7
20240724,145700,821278680,9940,9950,9960,9940,106
20240724,145600,820223090,9950,9930,9950,9930,361
20240724,145500,816636780,9930,9940,9960,9930,62
20240724,145400,816020670,9940,9960,9960,9940,157
20240724,145300,814459610,9960,9950,9960,9940,263
20240724,145200,811841460,9950,9940,9950,9940,76
20240724,145100,811085310,9930,9930,9930,9930,319
20240724,145000,807917640,9930,9940,9940,9930,6
20240724,144900,807858010,9940,9940,9940,9930,146
20240724,144800,806408080,9930,9940,9950,9930,436
20240724,144700,802075840,9930,9930,9930,9920,203
20240724,144600,800060100,9920,9840,9920,9840,8413
20240724,144500,716894040,9830,9820,9830,9820,121
20240724,144400,715705260,9820,9820,9820,9820,1
20240724,144300,715695440,9830,9810,9830,9810,638
20240724,144200,709435560,9800,9800,9810,9790,392
20240724,144100,705592460,9810,9810,9810,9810,0
20240724,144000,705592460,9810,9810,9810,9810,0
20240724,143900,705592460,9810,9810,9810,9810,167
20240724,143800,703954190,9810,9810,9810,9810,1
20240724,143700,703944380,9810,9790,9810,9790,100
20240724,143600,702964960,9750,9760,9780,9740,700
20240724,143500,696137960,9760,9800,9800,9760,1300
20240724,143400,683411340,9810,9840,9840,9810,781
20240724,143300,675746000,9820,9850,9850,9820,511
20240724,143200,670721650,9870,9820,9870,9820,163
20240724,143100,669115850,9850,9820,9850,9820,134
20240724,143000,667798720,9820,9780,9820,9780,658
20240724,142900,661351720,9780,9780,9780,9780,35
20240724,142800,661009420,9780,9790,9790,9780,89
20240724,142700,660138170,9790,9760,9790,9760,102
20240724,142600,659141100,9760,9760,9760,9760,0
20240724,142500,659141100,9760,9760,9760,9760,15
20240724,142400,658994700,9770,9730,9770,9730,576
20240724,142300,653376530,9740,9740,9740,9740,0
20240724,142200,653376530,9740,9740,9740,9740,0
20240724,142100,653376530,9740,9740,9740,9740,0
20240724,142000,653376530,9740,9740,9740,9740,102
20240724,141900,652383050,9740,9750,9750,9740,74
20240724,141800,651661870,9750,9720,9750,9720,1356
20240724,141700,638477220,9720,9700,9720,9700,1573
20240724,141600,623209680,9700,9690,9700,9690,77
20240724,141500,622463480,9690,9690,9690,9690,0
20240724,141400,622463480,9690,9690,9690,9690,5
20240724,141300,622415030,9690,9690,9690,9690,84
20240724,141200,621601070,9690,9690,9690,9690,0
20240724,141100,621601070,9690,9690,9690,9690,0
20240724,141000,621601070,9690,9690,9690,9690,0
20240724,140900,621601070,9690,9710,9710,9690,205
20240724,140800,619612520,9710,9710,9710,9710,0
20240724,140700,619612520,9710,9710,9710,9710,70
20240724,140600,618932820,9680,9680,9680,9680,0
20240724,140500,618932820,9680,9680,9680,9680,0
20240724,140400,618932820,9680,9680,9680,9680,1
20240724,140300,618923140,9690,9700,9700,9690,148
20240724,140200,617488010,9700,9710,9710,9700,581
20240724,140100,611852290,9720,9710,9720,9710,501
20240724,140000,606983100,9710,9710,9710,9710,3
20240724,135900,606953970,9720,9720,9720,9720,0
20240724,135800,606953970,9720,9720,9720,9720,114
20240724,135700,605845890,9710,9710,9710,9710,0
20240724,135600,605845890,9710,9710,9710,9710,8
20240724,135500,605768210,9700,9700,9700,9700,220
20240724,135400,603634210,9700,9700,9700,9700,1
20240724,135300,603624510,9700,9710,9710,9700,140
20240724,135200,602265690,9730,9700,9730,9700,762
20240724,135100,594857060,9680,9680,9680,9680,116
20240724,135000,593734180,9690,9690,9690,9690,3
20240724,134900,593705110,9700,9700,9700,9700,0
20240724,134800,593705110,9700,9710,9710,9700,812
20240724,134700,585823150,9730,9730,9730,9730,0
20240724,134600,585823150,9730,9730,9730,9730,212
20240724,134500,583760390,9730,9730,9730,9730,0
20240724,134400,583760390,9730,9730,9730,9730,23
20240724,134300,583536600,9750,9750,9750,9750,2
20240724,134200,583517100,9730,9730,9730,9730,0
20240724,134100,583517100,9730,9760,9760,9730,725
20240724,134000,576452120,9770,9770,9770,9770,21
20240724,133900,576246950,9770,9770,9770,9770,0
20240724,133800,576246950,9770,9740,9770,9740,55
20240724,133700,575711100,9770,9770,9770,9770,400
20240724,133600,571803100,9750,9760,9790,9750,594
20240724,133500,566005280,9760,9760,9760,9760,0
20240724,133400,566005280,9760,9700,9760,9700,396
20240724,133300,562152460,9700,9700,9700,9700,30
20240724,133200,561861460,9700,9700,9700,9700,35
20240724,133100,561521960,9700,9700,9700,9700,60
20240724,133000,560939960,9700,9700,9700,9700,0
20240724,132900,560939960,9700,9700,9700,9700,150
20240724,132800,559484960,9700,9700,9700,9700,0
20240724,132700,559484960,9700,9700,9700,9700,0
20240724,132600,559484960,9700,9710,9710,9700,710
20240724,132500,552592960,9710,9710,9710,9710,101
20240724,132400,551612250,9710,9710,9710,9710,0
20240724,132300,551612250,9710,9710,9710,9710,89
20240724,132200,550748060,9760,9760,9760,9760,0
20240724,132100,550748060,9760,9750,9760,9750,50
20240724,132000,550260080,9760,9760,9760,9760,50
20240724,131900,549772080,9760,9760,9760,9760,0
20240724,131800,549772080,9760,9760,9760,9760,0
20240724,131700,549772080,9760,9760,9760,9760,10
20240724,131600,549674480,9760,9760,9760,9760,51
20240724,131500,549176720,9730,9730,9730,9730,0
20240724,131400,549176720,9730,9730,9730,9730,0
20240724,131300,549176720,9730,9730,9760,9730,32
20240724,131200,548865330,9760,9760,9760,9760,504
20240724,131100,543946290,9760,9760,9760,9760,8
20240724,131000,543868210,9760,9760,9760,9760,0
20240724,130900,543868210,9760,9760,9760,9760,0
20240724,130800,543868210,9760,9760,9760,9760,0
20240724,130700,543868210,9760,9760,9760,9760,0
20240724,130600,543868210,9760,9760,9760,9760,0
20240724,130500,543868210,9760,9760,9760,9760,468
20240724,130400,539300530,9760,9760,9760,9760,0
20240724,130300,539300530,9760,9750,9760,9750,600
20240724,130200,533448360,9750,9750,9750,9750,0
20240724,130100,533448360,9750,9750,9750,9750,0
20240724,130000,533448360,9750,9750,9750,9750,401
20240724,125900,529538610,9750,9720,9750,9720,87
20240724,125800,528692590,9700,9700,9700,9700,0
20240724,125700,528692590,9700,9700,9700,9700,14
20240724,125600,528556790,9700,9700,9700,9700,0
20240724,125500,528556790,9700,9700,9700,9700,0
20240724,125400,528556790,9700,9700,9700,9700,5
20240724,125300,528508290,9730,9730,9730,9730,2
20240724,125200,528488830,9730,9730,9730,9730,0
20240724,125100,528488830,9730,9730,9730,9730,0
20240724,125000,528488830,9730,9710,9730,9710,105
20240724,124900,527469240,9730,9730,9730,9730,3
20240724,124800,527440050,9700,9700,9700,9700,0
20240724,124700,527440050,9700,9710,9710,9700,38
20240724,124600,527071240,9710,9690,9710,9680,1053
20240724,124500,516876720,9690,9690,9690,9690,10
20240724,124400,516779820,9710,9710,9710,9710,2
20240724,124300,516760400,9690,9690,9690,9690,14
20240724,124200,516624740,9720,9720,9720,9720,0
20240724,124100,516624740,9720,9680,9720,9680,15
20240724,124000,516478980,9730,9730,9730,9730,0
20240724,123900,516478980,9730,9730,9730,9730,0
20240724,123800,516478980,9730,9730,9730,9730,0
20240724,123700,516478980,9730,9730,9730,9730,40
20240724,123600,516089780,9730,9730,9730,9730,0
20240724,123500,516089780,9730,9730,9730,9730,0
20240724,123400,516089780,9730,9730,9730,9730,0
20240724,123300,516089780,9730,9730,9730,9730,1
20240724,123200,516080050,9730,9730,9730,9730,0
20240724,123100,516080050,9730,9690,9730,9690,210
20240724,123000,514038950,9670,9670,9670,9670,130
20240724,122900,512781850,9670,9670,9670,9670,46
20240724,122800,512337030,9670,9660,9670,9660,1353
20240724,122700,499253530,9670,9710,9710,9670,1222
20240724,122600,487429550,9710,9710,9710,9710,0
20240724,122500,487429550,9710,9710,9710,9710,117
20240724,122400,486293480,9720,9720,9720,9720,1
20240724,122300,486283760,9710,9710,9710,9710,116
20240724,122200,485157400,9740,9740,9740,9740,1
20240724,122100,485147660,9690,9710,9740,9690,418
20240724,122000,481091190,9750,9750,9750,9750,1
20240724,121900,481081440,9760,9750,9760,9750,2
20240724,121800,481061930,9750,9750,9750,9750,0
20240724,121700,481061930,9750,9750,9750,9750,0
20240724,121600,481061930,9750,9750,9750,9750,437
20240724,121500,476801180,9740,9690,9740,9690,172
20240724,121400,475132930,9690,9700,9700,9690,628
20240724,121300,469046650,9680,9680,9680,9680,40
20240724,121200,468659450,9700,9660,9700,9660,429
20240724,121100,464510060,9660,9660,9660,9660,14
20240724,121000,464374820,9660,9680,9680,9660,119
20240724,120900,463225160,9680,9680,9680,9680,81
20240724,120800,462441080,9680,9680,9680,9680,1989
20240724,120700,443187560,9680,9680,9680,9680,0
20240724,120600,443187560,9680,9680,9690,9680,146
20240724,120500,441772910,9670,9690,9690,9670,285
20240724,120400,439013870,9690,9690,9800,9690,3129
20240724,120300,408597840,9680,9670,9690,9670,1184
20240724,120200,397139790,9670,9650,9670,9650,89
20240724,120100,396280080,9650,9630,9650,9630,502
20240724,120000,391435800,9620,9620,9620,9620,1
20240724,115900,391426180,9620,9620,9620,9620,0
20240724,115800,391426180,9620,9620,9620,9620,52
20240724,115700,390925940,9620,9610,9620,9610,111
20240724,115600,389859120,9610,9610,9610,9610,0
20240724,115500,389859120,9610,9610,9610,9610,0
20240724,115400,389859120,9610,9610,9610,9610,0
20240724,115300,389859120,9610,9610,9610,9610,3
20240724,115200,389830290,9620,9620,9620,9620,0
20240724,115100,389830290,9620,9600,9620,9600,129
20240724,115000,388590930,9590,9600,9600,9590,26
20240724,114900,388341580,9580,9580,9580,9580,0
20240724,114800,388341580,9580,9580,9580,9580,0
20240724,114700,388341580,9580,9580,9580,9580,0
20240724,114600,388341580,9580,9580,9580,9580,0
20240724,114500,388341580,9580,9580,9580,9580,0
20240724,114400,388341580,9580,9580,9580,9580,0
20240724,114300,388341580,9580,9580,9580,9580,0
20240724,114200,388341580,9580,9580,9580,9580,0
20240724,114100,388341580,9580,9580,9580,9580,0
20240724,114000,388341580,9580,9580,9580,9580,0
20240724,113900,388341580,9580,9580,9580,9580,0
20240724,113800,388341580,9580,9580,9580,9580,0
20240724,113700,388341580,9580,9580,9580,9580,0
20240724,113600,388341580,9580,9580,9580,9580,0
20240724,113500,388341580,9580,9650,9650,9580,492
20240724,113400,383595390,9660,9650,9660,9650,323
20240724,113300,380475220,9660,9600,9660,9600,300
20240724,113200,377592230,9600,9600,9600,9600,0
20240724,113100,377592230,9600,9600,9600,9600,1
20240724,113000,377582630,9610,9610,9610,9610,0
20240724,112900,377582630,9610,9610,9610,9610,0
20240724,112800,377582630,9610,9570,9610,9570,1138
20240724,112700,366669470,9560,9560,9560,9560,1234
20240724,112600,354872430,9560,9560,9560,9560,0
20240724,112500,354872430,9560,9560,9560,9560,1
20240724,112400,354862870,9570,9570,9570,9570,0
20240724,112300,354862870,9570,9570,9570,9570,0
20240724,112200,354862870,9570,9580,9580,9570,60
20240724,112100,354288650,9580,9580,9580,9580,0
20240724,112000,354288650,9580,9580,9580,9580,495
20240724,111900,349546550,9590,9590,9590,9590,0
20240724,111800,349546550,9590,9590,9590,9590,0
20240724,111700,349546550,9590,9580,9590,9580,2
20240724,111600,349527380,9590,9590,9590,9590,0
20240724,111500,349527380,9590,9590,9590,9590,0
20240724,111400,349527380,9590,9590,9590,9590,0
20240724,111300,349527380,9590,9590,9590,9590,17
20240724,111200,349364350,9590,9580,9590,9580,3
20240724,111100,349335600,9570,9570,9570,9570,0
20240724,111000,349335600,9570,9570,9570,9570,0
20240724,110900,349335600,9570,9570,9570,9570,0
20240724,110800,349335600,9570,9570,9570,9570,0
20240724,110700,349335600,9570,9570,9570,9570,0
20240724,110600,349335600,9570,9570,9570,9570,0
20240724,110500,349335600,9570,9570,9570,9570,70
20240724,110400,348665700,9570,9570,9570,9570,0
20240724,110300,348665700,9570,9570,9570,9570,0
20240724,110200,348665700,9570,9570,9570,9570,0
20240724,110100,348665700,9570,9540,9570,9540,1044
20240724,110000,338700250,9530,9530,9530,9530,0
20240724,105900,338700250,9530,9530,9530,9530,73
20240724,105800,338004560,9540,9540,9540,9540,0
20240724,105700,338004560,9540,9550,9550,9540,13
20240724,105600,337880430,9550,9550,9550,9550,0
20240724,105500,337880430,9550,9560,9560,9550,288
20240724,105400,335128290,9570,9570,9570,9570,1
20240724,105300,335118720,9570,9570,9570,9570,0
20240724,105200,335118720,9570,9570,9570,9570,1
20240724,105100,335109150,9570,9570,9570,9570,0
20240724,105000,335109150,9570,9570,9570,9570,0
20240724,104900,335109150,9570,9570,9570,9570,0
20240724,104800,335109150,9570,9560,9570,9560,21
20240724,104700,334908190,9570,9570,9570,9570,0
20240724,104600,334908190,9570,9570,9570,9570,0
20240724,104500,334908190,9570,9570,9570,9570,0
20240724,104400,334908190,9570,9570,9570,9570,0
20240724,104300,334908190,9570,9620,9620,9570,91
20240724,104200,334037120,9600,9600,9600,9600,53
20240724,104100,333528320,9600,9590,9600,9590,2
20240724,104000,333509130,9570,9570,9570,9570,0
20240724,103900,333509130,9570,9590,9590,9570,50
20240724,103800,333030170,9600,9600,9600,9600,1
20240724,103700,333020570,9600,9600,9600,9600,0
20240724,103600,333020570,9600,9600,9600,9600,80
20240724,103500,332252570,9600,9630,9630,9600,22
20240724,103400,332040890,9630,9620,9630,9620,9
20240724,103300,331954230,9640,9630,9640,9630,51
20240724,103200,331462660,9630,9640,9640,9630,105
20240724,103100,330451470,9650,9650,9650,9650,1
20240724,103000,330441820,9650,9650,9650,9650,49
20240724,102900,329968970,9650,9650,9650,9650,41
20240724,102800,329573320,9650,9640,9650,9640,200
20240724,102700,327644880,9660,9660,9660,9660,0
20240724,102600,327644880,9660,9660,9660,9660,20
20240724,102500,327451680,9660,9660,9660,9660,0
20240724,102400,327451680,9660,9660,9660,9660,108
20240724,102300,326408400,9660,9620,9670,9620,102
20240724,102200,325422830,9600,9590,9600,9590,153
20240724,102100,323955540,9570,9570,9570,9570,1
20240724,102000,323945970,9570,9580,9580,9570,5
20240724,101900,323898100,9550,9540,9550,9540,1258
20240724,101800,311886930,9550,9550,9550,9550,0
20240724,101700,311886930,9550,9540,9550,9540,10
20240724,101600,311791470,9520,9530,9530,9520,151
20240724,101500,310353900,9530,9530,9530,9530,79
20240724,101400,309601030,9530,9530,9530,9530,0
20240724,101300,309601030,9530,9530,9530,9530,0
20240724,101200,309601030,9530,9530,9530,9530,50
20240724,101100,309124530,9530,9530,9530,9530,76
20240724,101000,308400250,9530,9530,9530,9520,151
20240724,100900,306961310,9540,9540,9540,9540,112
20240724,100800,305892830,9550,9550,9550,9550,0
20240724,100700,305892830,9550,9550,9550,9550,0
20240724,100600,305892830,9550,9550,9550,9550,494
20240724,100500,301175130,9550,9550,9550,9550,2
20240724,100400,301156030,9550,9550,9550,9550,245
20240724,100300,298816280,9560,9580,9580,9560,17
20240724,100200,298653700,9580,9570,9580,9570,22
20240724,100100,298442990,9590,9590,9590,9590,0
20240724,100000,298442990,9590,9590,9590,9590,1
20240724,095900,298433400,9580,9560,9580,9560,147
20240724,095800,297028060,9560,9560,9560,9560,1
20240724,095700,297018500,9600,9600,9600,9600,10
20240724,095600,296922500,9600,9580,9600,9580,50
20240724,095500,296443160,9580,9580,9580,9580,1
20240724,095400,296433580,9590,9590,9590,9590,3
20240724,095300,296404810,9590,9590,9590,9590,211
20240724,095200,294381320,9590,9590,9590,9590,1
20240724,095100,294371730,9590,9570,9590,9570,327
20240724,095000,291236110,9600,9600,9600,9600,0
20240724,094900,291236110,9600,9600,9600,9600,0
20240724,094800,291236110,9600,9600,9600,9600,0
20240724,094700,291236110,9600,9600,9600,9600,100
20240724,094600,290276110,9570,9570,9570,9570,0
20240724,094500,290276110,9570,9570,9570,9570,0
20240724,094400,290276110,9570,9570,9570,9550,209
20240724,094300,288277000,9570,9530,9570,9530,137
20240724,094200,286968300,9530,9550,9550,9530,229
20240724,094100,284785050,9550,9550,9550,9550,5
20240724,094000,284737300,9550,9600,9600,9550,867
20240724,093900,276435230,9600,9600,9600,9600,82
20240724,093800,275648030,9600,9600,9600,9600,0
20240724,093700,275648030,9600,9600,9610,9600,121
20240724,093600,274485840,9570,9570,9570,9570,596
20240724,093500,268782120,9570,9560,9570,9560,110
20240724,093400,267729520,9570,9570,9570,9570,10
20240724,093300,267633820,9560,9560,9560,9560,1
20240724,093200,267624260,9550,9560,9560,9550,53
20240724,093100,267118090,9550,9560,9560,9540,264
20240724,093000,264596890,9560,9540,9560,9520,144
20240724,092900,263223370,9530,9530,9530,9530,10
20240724,092800,263128070,9530,9530,9530,9530,454
20240724,092700,258801450,9530,9530,9530,9530,291
20240724,092600,256028220,9530,9530,9530,9530,10
20240724,092500,255932920,9520,9520,9520,9510,216
20240724,092400,253876610,9500,9500,9500,9500,0
20240724,092300,253876610,9500,9510,9510,9500,125
20240724,092200,252688590,9520,9520,9520,9520,86
20240724,092100,251869870,9530,9530,9530,9530,21
20240724,092000,251669740,9560,9590,9590,9560,551
20240724,091900,246395570,9590,9590,9590,9590,43
20240724,091800,245983200,9590,9570,9590,9570,49
20240724,091700,245514230,9560,9510,9560,9510,333
20240724,091600,242335220,9510,9500,9560,9500,34
20240724,091500,242011960,9500,9490,9550,9490,513
20240724,091400,237123270,9490,9550,9550,9490,436
20240724,091300,232979190,9580,9650,9650,9580,2201
20240724,091200,211808410,9650,9660,9660,9600,1043
20240724,091100,201762580,9680,9700,9700,9670,489
20240724,091000,197025100,9700,9740,9740,9700,747
20240724,090900,189764140,9820,9720,9820,9720,925
20240724,090800,180692650,9730,9770,9800,9730,779
20240724,090700,173100010,9770,9880,9890,9770,848
20240724,090600,164765230,9880,9820,9880,9820,1078
20240724,090500,154162770,9820,9780,9860,9720,4471
20240724,090400,110306290,9770,9680,9770,9660,4933
20240724,090300,62395680,9690,9600,9690,9600,4170
20240724,090200,22038960,9590,9590,9620,9590,155
20240724,090100,20548400,9590,9570,9590,9530,416
20240724,090000,16563830,9490,9660,9660,9450,1721