KissMeData/014530/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,185900,1049037660,3905,3905,3905,3905,3501
20240722,185800,1049037660,3905,3905,3905,3905,0
20240722,185700,1049037660,3905,3905,3905,3905,0
20240722,185600,1049037660,3905,3905,3905,3905,0
20240722,185500,1049037660,3905,3905,3905,3905,0
20240722,185400,1049037660,3905,3905,3905,3905,0
20240722,185300,1049037660,3905,3905,3905,3905,0
20240722,185200,1049037660,3905,3905,3905,3905,0
20240722,185100,1049037660,3905,3905,3905,3905,0
20240722,185000,1049037660,3905,3905,3905,3905,0
20240722,184900,1049037660,3905,3905,3905,3905,0
20240722,184800,1049037660,3905,3905,3905,3905,0
20240722,184700,1049037660,3905,3905,3905,3905,0
20240722,184600,1049037660,3905,3905,3905,3905,0
20240722,184500,1049037660,3905,3905,3905,3905,0
20240722,184400,1049037660,3905,3905,3905,3905,0
20240722,184300,1049037660,3905,3905,3905,3905,0
20240722,184200,1049037660,3905,3905,3905,3905,0
20240722,184100,1049037660,3905,3905,3905,3905,0
20240722,184000,1049037660,3905,3905,3905,3905,0
20240722,183900,1049037660,3905,3905,3905,3905,0
20240722,183800,1049037660,3905,3905,3905,3905,0
20240722,183700,1049037660,3905,3905,3905,3905,0
20240722,183600,1049037660,3905,3905,3905,3905,0
20240722,183500,1049037660,3905,3905,3905,3905,0
20240722,183400,1049037660,3905,3905,3905,3905,0
20240722,183300,1049037660,3905,3905,3905,3905,0
20240722,183200,1049037660,3905,3905,3905,3905,0
20240722,183100,1049037660,3905,3905,3905,3905,0
20240722,183000,1049037660,3905,3905,3905,3905,0
20240722,182900,1049037660,3905,3905,3905,3905,3501
20240722,182800,1049037660,3905,3905,3905,3905,0
20240722,182700,1049037660,3905,3905,3905,3905,0
20240722,182600,1049037660,3905,3905,3905,3905,0
20240722,182500,1049037660,3905,3905,3905,3905,0
20240722,182400,1049037660,3905,3905,3905,3905,0
20240722,182300,1049037660,3905,3905,3905,3905,0
20240722,182200,1049037660,3905,3905,3905,3905,0
20240722,182100,1049037660,3905,3905,3905,3905,0
20240722,182000,1049037660,3905,3905,3905,3905,0
20240722,181900,1049037660,3905,3905,3905,3905,0
20240722,181800,1049037660,3905,3905,3905,3905,0
20240722,181700,1049037660,3905,3905,3905,3905,0
20240722,181600,1049037660,3905,3905,3905,3905,0
20240722,181500,1049037660,3905,3905,3905,3905,0
20240722,181400,1049037660,3905,3905,3905,3905,0
20240722,181300,1049037660,3905,3905,3905,3905,0
20240722,181200,1049037660,3905,3905,3905,3905,0
20240722,181100,1049037660,3905,3905,3905,3905,0
20240722,181000,1049037660,3905,3905,3905,3905,0
20240722,180900,1049037660,3905,3905,3905,3905,0
20240722,180800,1049037660,3905,3905,3905,3905,0
20240722,180700,1049037660,3905,3905,3905,3905,0
20240722,180600,1049037660,3905,3905,3905,3905,0
20240722,180500,1049037660,3905,3905,3905,3905,0
20240722,180400,1049037660,3905,3905,3905,3905,0
20240722,180300,1049037660,3905,3905,3905,3905,0
20240722,180200,1049037660,3905,3905,3905,3905,0
20240722,180100,1049037660,3905,3905,3905,3905,0
20240722,180000,1049037660,3905,3905,3905,3905,0
20240722,175900,1049037660,3905,3905,3905,3905,3501
20240722,175800,1049037660,3905,3905,3905,3905,0
20240722,175700,1049037660,3905,3905,3905,3905,0
20240722,175600,1049037660,3905,3905,3905,3905,0
20240722,175500,1049037660,3905,3905,3905,3905,0
20240722,175400,1049037660,3905,3905,3905,3905,0
20240722,175300,1049037660,3905,3905,3905,3905,0
20240722,175200,1049037660,3905,3905,3905,3905,0
20240722,175100,1049037660,3905,3905,3905,3905,0
20240722,175000,1049037660,3905,3905,3905,3905,0
20240722,174900,1049037660,3905,3905,3905,3905,0
20240722,174800,1049037660,3905,3905,3905,3905,0
20240722,174700,1049037660,3905,3905,3905,3905,0
20240722,174600,1049037660,3905,3905,3905,3905,0
20240722,174500,1049037660,3905,3905,3905,3905,0
20240722,174400,1049037660,3905,3905,3905,3905,0
20240722,174300,1049037660,3905,3905,3905,3905,0
20240722,174200,1049037660,3905,3905,3905,3905,0
20240722,174100,1049037660,3905,3905,3905,3905,0
20240722,174000,1049037660,3905,3905,3905,3905,0
20240722,173900,1049037660,3905,3905,3905,3905,0
20240722,173800,1049037660,3905,3905,3905,3905,0
20240722,173700,1049037660,3905,3905,3905,3905,0
20240722,173600,1049037660,3905,3905,3905,3905,0
20240722,173500,1049037660,3905,3905,3905,3905,0
20240722,173400,1049037660,3905,3905,3905,3905,0
20240722,173300,1049037660,3905,3905,3905,3905,0
20240722,173200,1049037660,3905,3905,3905,3905,0
20240722,173100,1049037660,3905,3905,3905,3905,0
20240722,173000,1049037660,3905,3905,3905,3905,0
20240722,172900,1049037660,3905,3905,3905,3905,3501
20240722,172800,1049037660,3905,3905,3905,3905,0
20240722,172700,1049037660,3905,3905,3905,3905,0
20240722,172600,1049037660,3905,3905,3905,3905,0
20240722,172500,1049037660,3905,3905,3905,3905,0
20240722,172400,1049037660,3905,3905,3905,3905,0
20240722,172300,1049037660,3905,3905,3905,3905,0
20240722,172200,1049037660,3905,3905,3905,3905,0
20240722,172100,1049037660,3905,3905,3905,3905,0
20240722,172000,1049037660,3905,3905,3905,3905,0
20240722,171900,1049037660,3905,3905,3905,3905,0
20240722,171800,1049037660,3905,3905,3905,3905,0
20240722,171700,1049037660,3905,3905,3905,3905,0
20240722,171600,1049037660,3905,3905,3905,3905,0
20240722,171500,1049037660,3905,3905,3905,3905,0
20240722,171400,1049037660,3905,3905,3905,3905,0
20240722,171300,1049037660,3905,3905,3905,3905,0
20240722,171200,1049037660,3905,3905,3905,3905,0
20240722,171100,1049037660,3905,3905,3905,3905,0
20240722,171000,1049037660,3905,3905,3905,3905,0
20240722,170900,1049037660,3905,3905,3905,3905,0
20240722,170800,1049037660,3905,3905,3905,3905,0
20240722,170700,1049037660,3905,3905,3905,3905,0
20240722,170600,1049037660,3905,3905,3905,3905,0
20240722,170500,1049037660,3905,3905,3905,3905,0
20240722,170400,1049037660,3905,3905,3905,3905,0
20240722,170300,1049037660,3905,3905,3905,3905,0
20240722,170200,1049037660,3905,3905,3905,3905,0
20240722,170100,1049037660,3905,3905,3905,3905,0
20240722,170000,1049037660,3905,3905,3905,3905,0
20240722,165900,1049037660,3905,3905,3905,3905,3501
20240722,165800,1049037660,3905,3905,3905,3905,0
20240722,165700,1049037660,3905,3905,3905,3905,0
20240722,165600,1049037660,3905,3905,3905,3905,0
20240722,165500,1049037660,3905,3905,3905,3905,0
20240722,165400,1049037660,3905,3905,3905,3905,0
20240722,165300,1049037660,3905,3905,3905,3905,0
20240722,165200,1049037660,3905,3905,3905,3905,0
20240722,165100,1049037660,3905,3905,3905,3905,0
20240722,165000,1049037660,3905,3905,3905,3905,0
20240722,164900,1049037660,3905,3905,3905,3905,0
20240722,164800,1049037660,3905,3905,3905,3905,0
20240722,164700,1049037660,3905,3905,3905,3905,0
20240722,164600,1049037660,3905,3905,3905,3905,0
20240722,164500,1049037660,3905,3905,3905,3905,0
20240722,164400,1049037660,3905,3905,3905,3905,0
20240722,164300,1049037660,3905,3905,3905,3905,0
20240722,164200,1049037660,3905,3905,3905,3905,0
20240722,164100,1049037660,3905,3905,3905,3905,0
20240722,164000,1049037660,3905,3905,3905,3905,0
20240722,163900,1049037660,3905,3905,3905,3905,0
20240722,163800,1049037660,3905,3905,3905,3905,0
20240722,163700,1049037660,3905,3905,3905,3905,0
20240722,163600,1049037660,3905,3905,3905,3905,0
20240722,163500,1049037660,3905,3905,3905,3905,0
20240722,163400,1049037660,3905,3905,3905,3905,0
20240722,163300,1049037660,3905,3905,3905,3905,0
20240722,163200,1049037660,3905,3905,3905,3905,0
20240722,163100,1049037660,3905,3905,3905,3905,0
20240722,163000,1049037660,3905,3905,3905,3905,0
20240722,162900,1049037660,3905,3905,3905,3905,3501
20240722,162800,1049037660,3905,3905,3905,3905,0
20240722,162700,1049037660,3905,3905,3905,3905,0
20240722,162600,1049037660,3905,3905,3905,3905,0
20240722,162500,1049037660,3905,3905,3905,3905,0
20240722,162400,1049037660,3905,3905,3905,3905,0
20240722,162300,1049037660,3905,3905,3905,3905,0
20240722,162200,1049037660,3905,3905,3905,3905,0
20240722,162100,1049037660,3905,3905,3905,3905,0
20240722,162000,1049037660,3905,3905,3905,3905,0
20240722,161900,1049037660,3905,3905,3905,3905,0
20240722,161800,1049037660,3905,3905,3905,3905,0
20240722,161700,1049037660,3905,3905,3905,3905,0
20240722,161600,1049037660,3905,3905,3905,3905,0
20240722,161500,1049037660,3905,3905,3905,3905,0
20240722,161400,1049037660,3905,3905,3905,3905,0
20240722,161300,1049037660,3905,3905,3905,3905,0
20240722,161200,1049037660,3905,3905,3905,3905,0
20240722,161100,1049037660,3905,3905,3905,3905,0
20240722,161000,1049037660,3905,3905,3905,3905,0
20240722,160900,1049037660,3905,3905,3905,3905,0
20240722,160800,1049037660,3905,3905,3905,3905,0
20240722,160700,1049037660,3905,3905,3905,3905,0
20240722,160600,1049037660,3905,3905,3905,3905,0
20240722,160500,1049037660,3905,3905,3905,3905,0
20240722,160400,1049037660,3905,3905,3905,3905,0
20240722,160300,1049037660,3905,3905,3905,3905,0
20240722,160200,1049037660,3905,3905,3905,3905,0
20240722,160100,1049037660,3905,3905,3905,3905,0
20240722,160000,1049037660,3905,3905,3905,3905,0
20240722,155900,1049037660,3905,3905,3905,3905,3501
20240722,155800,1049037660,3905,3905,3905,3905,0
20240722,155700,1049037660,3905,3905,3905,3905,0
20240722,155600,1049037660,3905,3905,3905,3905,0
20240722,155500,1049037660,3905,3905,3905,3905,0
20240722,155400,1049037660,3905,3905,3905,3905,0
20240722,155300,1049037660,3905,3905,3905,3905,0
20240722,155200,1049037660,3905,3905,3905,3905,0
20240722,155100,1049037660,3905,3905,3905,3905,0
20240722,155000,1049037660,3905,3905,3905,3905,0
20240722,154900,1049037660,3905,3905,3905,3905,0
20240722,154800,1049037660,3905,3905,3905,3905,0
20240722,154700,1049037660,3905,3905,3905,3905,0
20240722,154600,1049037660,3905,3905,3905,3905,0
20240722,154500,1049037660,3905,3905,3905,3905,0
20240722,154400,1049037660,3905,3905,3905,3905,0
20240722,154300,1049037660,3905,3905,3905,3905,0
20240722,154200,1049037660,3905,3905,3905,3905,0
20240722,154100,1049037660,3905,3905,3905,3905,0
20240722,154000,1049037660,3905,3905,3905,3905,0
20240722,153900,1049037660,3905,3905,3905,3905,0
20240722,153800,1049037660,3905,3905,3905,3905,0
20240722,153700,1049037660,3905,3905,3905,3905,0
20240722,153600,1049037660,3905,3905,3905,3905,0
20240722,153500,1049037660,3905,3905,3905,3905,0
20240722,153400,1049037660,3905,3905,3905,3905,0
20240722,153300,1049037660,3905,3905,3905,3905,0
20240722,153200,1049037660,3905,3905,3905,3905,0
20240722,153100,1049037660,3905,3905,3905,3905,0
20240722,153000,1049037660,3905,3905,3905,3905,3501
20240722,152900,1035366255,3915,3915,3915,3915,0
20240722,152800,1035366255,3915,3915,3915,3915,0
20240722,152700,1035366255,3915,3915,3915,3915,0
20240722,152600,1035366255,3915,3915,3915,3915,0
20240722,152500,1035366255,3915,3915,3915,3915,0
20240722,152400,1035366255,3915,3915,3915,3915,0
20240722,152300,1035366255,3915,3915,3915,3915,0
20240722,152200,1035366255,3915,3915,3915,3915,0
20240722,152100,1035366255,3915,3915,3915,3915,0
20240722,152000,1035366255,3915,3915,3915,3915,0
20240722,151900,1035366255,3915,3910,3915,3910,223
20240722,151800,1034494320,3905,3900,3910,3900,253
20240722,151700,1033506520,3900,3900,3900,3900,1282
20240722,151600,1028506720,3900,3900,3900,3900,1280
20240722,151500,1023514720,3905,3905,3905,3905,181
20240722,151400,1022807915,3900,3900,3900,3900,50
20240722,151300,1022612915,3900,3900,3900,3900,1280
20240722,151200,1017620915,3905,3905,3905,3905,0
20240722,151100,1017620915,3905,3905,3905,3905,169
20240722,151000,1016960970,3905,3905,3905,3905,100
20240722,150900,1016570470,3910,3910,3910,3905,10
20240722,150800,1016531375,3910,3910,3910,3910,0
20240722,150700,1016531375,3910,3905,3910,3900,311
20240722,150600,1015318205,3905,3905,3905,3905,60
20240722,150500,1015083905,3905,3910,3910,3905,514
20240722,150400,1013076730,3905,3905,3905,3905,51
20240722,150300,1012877575,3910,3910,3910,3910,1815
20240722,150200,1005780925,3910,3915,3915,3910,201
20240722,150100,1004995010,3915,3915,3915,3915,0
20240722,150000,1004995010,3915,3915,3915,3915,5
20240722,145900,1004975435,3915,3910,3915,3910,652
20240722,145800,1002426105,3910,3910,3910,3910,436
20240722,145700,1000721345,3905,3910,3910,3905,74
20240722,145600,1000432370,3905,3905,3905,3905,31
20240722,145500,1000311315,3910,3910,3910,3910,0
20240722,145400,1000311315,3910,3910,3910,3910,37
20240722,145300,1000166645,3910,3910,3910,3910,102
20240722,145200,999767825,3905,3905,3905,3905,200
20240722,145100,998986825,3910,3910,3910,3910,0
20240722,145000,998986825,3910,3910,3910,3910,0
20240722,144900,998986825,3910,3910,3910,3910,0
20240722,144800,998986825,3910,3910,3910,3910,5
20240722,144700,998967275,3910,3910,3910,3910,0
20240722,144600,998967275,3910,3910,3910,3910,0
20240722,144500,998967275,3910,3910,3910,3910,153
20240722,144400,998369045,3900,3900,3900,3900,0
20240722,144300,998369045,3900,3900,3900,3900,0
20240722,144200,998369045,3900,3900,3900,3900,0
20240722,144100,998369045,3900,3900,3900,3900,0
20240722,144000,998369045,3900,3900,3900,3900,0
20240722,143900,998369045,3900,3900,3900,3900,0
20240722,143800,998369045,3900,3900,3900,3900,0
20240722,143700,998369045,3900,3900,3900,3900,0
20240722,143600,998369045,3900,3905,3905,3900,642
20240722,143500,995862520,3900,3900,3900,3900,249
20240722,143400,994891420,3900,3900,3900,3900,0
20240722,143300,994891420,3900,3900,3900,3900,0
20240722,143200,994891420,3900,3905,3905,3900,1650
20240722,143100,988456170,3905,3905,3905,3905,0
20240722,143000,988456170,3905,3905,3905,3905,0
20240722,142900,988456170,3905,3905,3905,3905,0
20240722,142800,988456170,3905,3905,3905,3905,27
20240722,142700,988350735,3900,3900,3900,3900,500
20240722,142600,986400735,3900,3900,3900,3900,0
20240722,142500,986400735,3900,3900,3900,3900,0
20240722,142400,986400735,3900,3900,3900,3900,25
20240722,142300,986303235,3900,3900,3900,3900,0
20240722,142200,986303235,3900,3900,3900,3900,748
20240722,142100,983386035,3900,3900,3900,3900,2
20240722,142000,983378235,3895,3895,3895,3895,0
20240722,141900,983378235,3895,3895,3895,3895,0
20240722,141800,983378235,3895,3895,3895,3895,0
20240722,141700,983378235,3895,3895,3895,3895,1
20240722,141600,983374340,3895,3895,3895,3895,0
20240722,141500,983374340,3895,3900,3900,3895,1729
20240722,141400,976635890,3900,3900,3900,3900,36
20240722,141300,976495490,3900,3900,3900,3900,0
20240722,141200,976495490,3900,3900,3900,3900,0
20240722,141100,976495490,3900,3900,3900,3900,506
20240722,141000,974522090,3900,3900,3900,3900,500
20240722,140900,972572090,3900,3900,3900,3900,60
20240722,140800,972338090,3900,3900,3900,3900,2490
20240722,140700,962627090,3900,3900,3900,3900,0
20240722,140600,962627090,3900,3900,3900,3900,24
20240722,140500,962533490,3905,3900,3905,3900,350
20240722,140400,961168240,3900,3900,3900,3900,10
20240722,140300,961129240,3900,3900,3900,3900,100
20240722,140200,960739240,3900,3905,3905,3900,1003
20240722,140100,956823900,3905,3905,3905,3905,1
20240722,140000,956819995,3910,3910,3910,3910,6
20240722,135900,956796535,3905,3905,3905,3905,0
20240722,135800,956796535,3905,3905,3905,3905,99
20240722,135700,956409940,3905,3905,3905,3905,0
20240722,135600,956409940,3905,3905,3905,3905,0
20240722,135500,956409940,3905,3905,3905,3905,7
20240722,135400,956382605,3910,3910,3910,3910,0
20240722,135300,956382605,3910,3910,3910,3910,1
20240722,135200,956378695,3905,3905,3905,3905,0
20240722,135100,956378695,3905,3905,3905,3905,124
20240722,135000,955894475,3905,3905,3905,3905,0
20240722,134900,955894475,3905,3905,3905,3905,0
20240722,134800,955894475,3905,3905,3905,3905,0
20240722,134700,955894475,3905,3905,3905,3905,0
20240722,134600,955894475,3905,3905,3905,3905,65
20240722,134500,955640650,3905,3905,3905,3905,0
20240722,134400,955640650,3905,3905,3905,3905,0
20240722,134300,955640650,3905,3905,3905,3905,1199
20240722,134200,950958555,3905,3900,3905,3900,1070
20240722,134100,946785320,3900,3905,3905,3900,331
20240722,134000,945494415,3905,3905,3905,3905,0
20240722,133900,945494415,3905,3905,3905,3905,0
20240722,133800,945494415,3905,3905,3905,3905,176
20240722,133700,944807135,3905,3905,3905,3905,325
20240722,133600,943538010,3910,3910,3910,3910,0
20240722,133500,943538010,3910,3910,3910,3910,0
20240722,133400,943538010,3910,3910,3910,3910,2
20240722,133300,943530190,3905,3905,3905,3905,536
20240722,133200,941437110,3905,3905,3905,3905,0
20240722,133100,941437110,3905,3905,3905,3905,10
20240722,133000,941398060,3905,3905,3905,3905,10
20240722,132900,941359010,3910,3910,3910,3910,20
20240722,132800,941280810,3900,3900,3900,3900,1
20240722,132700,941276910,3900,3900,3900,3900,0
20240722,132600,941276910,3900,3900,3900,3900,200
20240722,132500,940496910,3900,3900,3900,3900,0
20240722,132400,940496910,3900,3905,3905,3900,1624
20240722,132300,934159470,3905,3905,3905,3905,0
20240722,132200,934159470,3905,3905,3905,3905,1
20240722,132100,934155565,3900,3900,3900,3900,0
20240722,132000,934155565,3900,3900,3900,3900,0
20240722,131900,934155565,3900,3900,3900,3900,0
20240722,131800,934155565,3900,3900,3900,3900,0
20240722,131700,934155565,3900,3900,3900,3900,200
20240722,131600,933375565,3905,3905,3905,3905,200
20240722,131500,932594565,3905,3905,3905,3905,0
20240722,131400,932594565,3905,3905,3905,3905,102
20240722,131300,932196255,3900,3905,3905,3900,63
20240722,131200,931950550,3905,3905,3905,3905,0
20240722,131100,931950550,3905,3905,3905,3905,300
20240722,131000,930779050,3900,3900,3900,3900,20
20240722,130900,930701050,3910,3910,3910,3910,0
20240722,130800,930701050,3910,3910,3910,3910,200
20240722,130700,929919050,3910,3910,3910,3910,100
20240722,130600,929528050,3910,3910,3910,3910,2
20240722,130500,929520230,3900,3900,3900,3900,0
20240722,130400,929520230,3900,3900,3900,3900,0
20240722,130300,929520230,3900,3900,3900,3900,0
20240722,130200,929520230,3900,3900,3900,3900,1782
20240722,130100,922570430,3910,3910,3910,3910,20
20240722,130000,922492230,3910,3910,3910,3910,0
20240722,125900,922492230,3910,3910,3910,3910,15
20240722,125800,922433580,3900,3900,3900,3900,0
20240722,125700,922433580,3900,3905,3905,3900,6
20240722,125600,922410170,3910,3910,3910,3910,0
20240722,125500,922410170,3910,3910,3910,3910,1
20240722,125400,922406260,3900,3900,3900,3900,0
20240722,125300,922406260,3900,3900,3900,3900,0
20240722,125200,922406260,3900,3900,3900,3900,0
20240722,125100,922406260,3900,3900,3900,3900,0
20240722,125000,922406260,3900,3900,3900,3900,0
20240722,124900,922406260,3900,3900,3900,3900,0
20240722,124800,922406260,3900,3905,3905,3900,100
20240722,124700,922016255,3900,3900,3900,3895,4515
20240722,124600,904428255,3895,3905,3905,3895,15400
20240722,124500,844373765,3905,3910,3910,3905,4105
20240722,124400,828339935,3910,3910,3910,3910,866
20240722,124300,824953875,3910,3910,3910,3910,0
20240722,124200,824953875,3910,3910,3910,3910,0
20240722,124100,824953875,3910,3910,3910,3910,3
20240722,124000,824942145,3910,3910,3910,3910,0
20240722,123900,824942145,3910,3910,3910,3910,0
20240722,123800,824942145,3910,3910,3910,3910,0
20240722,123700,824942145,3910,3910,3910,3910,1177
20240722,123600,820340075,3900,3900,3900,3900,0
20240722,123500,820340075,3900,3900,3900,3900,0
20240722,123400,820340075,3900,3900,3900,3900,51
20240722,123300,820141175,3900,3900,3900,3900,2
20240722,123200,820133375,3910,3905,3910,3905,3277
20240722,123100,807321190,3905,3905,3905,3905,138
20240722,123000,806782300,3905,3905,3905,3905,0
20240722,122900,806782300,3905,3905,3905,3905,500
20240722,122800,804829800,3905,3905,3905,3905,0
20240722,122700,804829800,3905,3905,3905,3905,3
20240722,122600,804818085,3900,3900,3900,3900,0
20240722,122500,804818085,3900,3900,3900,3900,0
20240722,122400,804818085,3900,3900,3900,3900,0
20240722,122300,804818085,3900,3900,3900,3900,5000
20240722,122200,785318085,3905,3900,3905,3900,5131
20240722,122100,765306685,3900,3900,3900,3900,4
20240722,122000,765291085,3900,3900,3900,3900,10
20240722,121900,765252085,3905,3900,3905,3900,64
20240722,121800,765002480,3900,3905,3905,3900,2510
20240722,121700,755213430,3905,3905,3905,3905,320
20240722,121600,753963830,3905,3905,3905,3900,10263
20240722,121500,713938025,3905,3905,3905,3905,113
20240722,121400,713496760,3905,3905,3905,3905,60
20240722,121300,713262460,3905,3905,3905,3905,0
20240722,121200,713262460,3905,3905,3905,3905,11
20240722,121100,713219505,3905,3900,3905,3900,390
20240722,121000,711698465,3915,3910,3915,3900,9110
20240722,120900,676161705,3915,3915,3915,3915,0
20240722,120800,676161705,3915,3915,3915,3915,0
20240722,120700,676161705,3915,3915,3915,3915,10
20240722,120600,676122555,3910,3910,3910,3910,100
20240722,120500,675731555,3910,3905,3910,3905,309
20240722,120400,674523410,3905,3905,3905,3905,100
20240722,120300,674132910,3910,3910,3910,3910,2
20240722,120200,674125090,3910,3910,3910,3910,0
20240722,120100,674125090,3910,3910,3910,3910,40
20240722,120000,673968690,3910,3910,3910,3910,5
20240722,115900,673949140,3910,3910,3910,3910,3
20240722,115800,673937410,3910,3910,3910,3910,95
20240722,115700,673565960,3910,3910,3910,3910,1005
20240722,115600,669636410,3910,3910,3910,3910,200
20240722,115500,668854410,3910,3910,3910,3910,12
20240722,115400,668807490,3910,3910,3910,3910,0
20240722,115300,668807490,3910,3910,3910,3910,351
20240722,115200,667435080,3920,3920,3920,3920,0
20240722,115100,667435080,3920,3920,3920,3920,100
20240722,115000,667043080,3910,3910,3910,3910,50
20240722,114900,666847580,3920,3920,3920,3920,0
20240722,114800,666847580,3920,3920,3920,3920,0
20240722,114700,666847580,3920,3920,3920,3920,0
20240722,114600,666847580,3920,3920,3920,3920,0
20240722,114500,666847580,3920,3920,3920,3920,0
20240722,114400,666847580,3920,3920,3920,3920,100
20240722,114300,666455580,3915,3915,3915,3915,1
20240722,114200,666451665,3920,3920,3920,3920,0
20240722,114100,666451665,3920,3920,3920,3920,0
20240722,114000,666451665,3920,3920,3920,3920,360
20240722,113900,665040465,3920,3920,3920,3920,3
20240722,113800,665028705,3920,3920,3920,3920,80
20240722,113700,664715105,3920,3920,3920,3920,0
20240722,113600,664715105,3920,3920,3920,3920,0
20240722,113500,664715105,3920,3920,3920,3920,0
20240722,113400,664715105,3920,3920,3920,3920,20
20240722,113300,664636705,3920,3920,3920,3920,0
20240722,113200,664636705,3920,3920,3920,3920,0
20240722,113100,664636705,3920,3920,3920,3920,100
20240722,113000,664244705,3920,3920,3920,3920,6
20240722,112900,664221185,3920,3915,3920,3915,132
20240722,112800,663703905,3905,3905,3905,3905,0
20240722,112700,663703905,3905,3905,3905,3905,50
20240722,112600,663508655,3905,3905,3905,3905,3
20240722,112500,663496940,3905,3905,3905,3905,200
20240722,112400,662715940,3900,3905,3905,3900,8
20240722,112300,662684705,3905,3905,3905,3905,1369
20240722,112200,657338760,3905,3905,3905,3905,0
20240722,112100,657338760,3905,3905,3905,3905,200
20240722,112000,656557760,3905,3905,3905,3905,1100
20240722,111900,652262260,3920,3920,3920,3920,0
20240722,111800,652262260,3920,3920,3920,3920,0
20240722,111700,652262260,3920,3920,3920,3920,1
20240722,111600,652258340,3915,3915,3915,3915,481
20240722,111500,650375225,3915,3915,3915,3915,0
20240722,111400,650375225,3915,3910,3915,3910,301
20240722,111300,649198310,3910,3910,3910,3910,500
20240722,111200,647243310,3920,3905,3920,3905,2
20240722,111100,647235485,3905,3905,3905,3905,0
20240722,111000,647235485,3905,3905,3905,3905,0
20240722,110900,647235485,3905,3905,3905,3905,454
20240722,110800,645462615,3910,3905,3910,3905,329
20240722,110700,644177335,3905,3905,3905,3905,334
20240722,110600,642873065,3905,3905,3905,3905,1720
20240722,110500,636156465,3905,3905,3905,3905,6000
20240722,110400,612726465,3905,3905,3905,3905,0
20240722,110300,612726465,3905,3910,3910,3905,56
20240722,110200,612507535,3910,3910,3910,3910,0
20240722,110100,612507535,3910,3905,3910,3905,2105
20240722,110000,604286510,3910,3905,3910,3905,1001
20240722,105900,600377600,3905,3905,3905,3905,20
20240722,105800,600299500,3910,3910,3910,3910,52
20240722,105700,600096180,3910,3910,3910,3910,51
20240722,105600,599896770,3910,3910,3910,3910,0
20240722,105500,599896770,3910,3915,3915,3910,325
20240722,105400,598626015,3915,3915,3915,3915,30
20240722,105300,598508565,3910,3910,3910,3910,0
20240722,105200,598508565,3910,3910,3910,3910,0
20240722,105100,598508565,3910,3910,3910,3910,300
20240722,105000,597335565,3910,3910,3910,3910,0
20240722,104900,597335565,3910,3910,3910,3910,1550
20240722,104800,591275065,3910,3910,3910,3910,0
20240722,104700,591275065,3910,3915,3915,3910,552
20240722,104600,589116485,3910,3910,3910,3910,300
20240722,104500,587943485,3910,3915,3915,3910,406
20240722,104400,586356000,3915,3915,3915,3915,0
20240722,104300,586356000,3915,3915,3915,3915,5
20240722,104200,586336425,3915,3915,3915,3910,237
20240722,104100,585408620,3910,3910,3910,3910,0
20240722,104000,585408620,3910,3910,3910,3910,7
20240722,103900,585381250,3915,3915,3915,3915,0
20240722,103800,585381250,3915,3915,3915,3915,58
20240722,103700,585154180,3910,3910,3910,3910,0
20240722,103600,585154180,3910,3910,3910,3910,0
20240722,103500,585154180,3910,3910,3910,3910,0
20240722,103400,585154180,3910,3910,3910,3910,4024
20240722,103300,569420340,3915,3915,3915,3915,1
20240722,103200,569416425,3910,3910,3910,3910,10
20240722,103100,569377325,3915,3915,3915,3915,0
20240722,103000,569377325,3915,3915,3915,3915,0
20240722,102900,569377325,3915,3910,3915,3910,4723
20240722,102800,550908395,3910,3910,3910,3910,100
20240722,102700,550517395,3910,3910,3910,3910,0
20240722,102600,550517395,3910,3910,3910,3910,0
20240722,102500,550517395,3910,3910,3910,3910,700
20240722,102400,547780395,3905,3905,3905,3905,0
20240722,102300,547780395,3905,3905,3905,3905,0
20240722,102200,547780395,3905,3905,3905,3905,0
20240722,102100,547780395,3905,3915,3915,3905,2589
20240722,102000,537670340,3905,3905,3905,3905,98
20240722,101900,537287650,3905,3905,3905,3905,0
20240722,101800,537287650,3905,3905,3905,3905,2010
20240722,101700,529438600,3905,3905,3905,3905,501
20240722,101600,527482195,3910,3910,3915,3910,8319
20240722,101500,494954900,3915,3915,3915,3915,50
20240722,101400,494759150,3915,3915,3915,3915,0
20240722,101300,494759150,3915,3910,3915,3910,21
20240722,101200,494677010,3910,3910,3915,3910,8108
20240722,101100,462974680,3915,3920,3920,3915,2027
20240722,101000,455038475,3920,3920,3920,3920,0
20240722,100900,455038475,3920,3920,3920,3920,300
20240722,100800,453862475,3920,3925,3925,3920,72
20240722,100700,453580225,3925,3920,3925,3920,208
20240722,100600,452764840,3925,3925,3925,3925,0
20240722,100500,452764840,3925,3925,3925,3925,0
20240722,100400,452764840,3925,3925,3925,3925,8
20240722,100300,452733440,3910,3915,3915,3910,500
20240722,100200,450777840,3925,3920,3925,3920,127
20240722,100100,450279980,3920,3920,3920,3920,30
20240722,100000,450162380,3925,3925,3925,3925,0
20240722,095900,450162380,3925,3920,3925,3920,1000
20240722,095800,446239695,3910,3920,3920,3910,1312
20240722,095700,441109765,3920,3910,3920,3910,114
20240722,095600,440663965,3910,3910,3910,3910,820
20240722,095500,437457765,3910,3910,3910,3910,210
20240722,095400,436636665,3905,3910,3910,3905,362
20240722,095300,435222505,3910,3910,3910,3910,9
20240722,095200,435187315,3910,3910,3910,3910,552
20240722,095100,433028995,3915,3915,3915,3915,55
20240722,095000,432813670,3915,3910,3915,3910,1002
20240722,094900,428890845,3910,3910,3915,3910,2158
20240722,094800,420453060,3910,3910,3915,3910,498
20240722,094700,418505875,3910,3915,3915,3910,1280
20240722,094600,413494685,3910,3915,3915,3910,1150
20240722,094500,408997935,3915,3915,3915,3910,1623
20240722,094400,402651995,3915,3915,3915,3915,87
20240722,094300,402311390,3910,3910,3910,3910,2619
20240722,094200,392071100,3915,3915,3915,3915,32
20240722,094100,391945820,3915,3915,3915,3915,2
20240722,094000,391937990,3910,3910,3910,3910,100
20240722,093900,391546990,3905,3910,3910,3905,9910
20240722,093800,352820310,3910,3915,3915,3910,2883
20240722,093700,341545235,3915,3940,3940,3900,19234
20240722,093600,266320485,3925,3925,3930,3925,8592
20240722,093500,232586885,3925,3930,3930,3925,17794
20240722,093400,162729665,3930,3930,3930,3930,180
20240722,093300,162022265,3935,3935,3935,3935,30
20240722,093200,161904215,3935,3930,3935,3930,588
20240722,093100,159590455,3930,3935,3935,3930,120
20240722,093000,159118305,3935,3935,3935,3930,220
20240722,092900,158252675,3935,3935,3935,3935,1
20240722,092800,158248740,3925,3925,3925,3925,50
20240722,092700,158052490,3925,3925,3930,3925,1482
20240722,092600,152234040,3925,3935,3935,3925,12923
20240722,092500,101450630,3935,3940,3940,3935,6340
20240722,092400,76478360,3945,3945,3945,3945,0
20240722,092300,76478360,3945,3945,3945,3945,1717
20240722,092200,69704795,3945,3960,3960,3945,502
20240722,092100,67724255,3950,3950,3950,3950,75
20240722,092000,67428005,3950,3950,3950,3950,2009
20240722,091900,59492455,3950,3955,3955,3950,497
20240722,091800,57529300,3955,3955,3955,3955,5
20240722,091700,57509525,3950,3960,3960,3950,905
20240722,091600,53934725,3960,3950,3960,3950,17
20240722,091500,53867525,3960,3960,3960,3950,15
20240722,091400,53808215,3950,3950,3950,3950,0
20240722,091300,53808215,3950,3960,3960,3950,2284
20240722,091200,44780340,3960,3970,3970,3960,90
20240722,091100,44423930,3970,3955,3970,3955,506
20240722,091000,42422685,3970,3955,3970,3955,21
20240722,090900,42339615,3950,3950,3950,3950,0
20240722,090800,42339615,3950,3950,3950,3950,100
20240722,090700,41944615,3950,3950,3950,3950,52
20240722,090600,41739215,3950,3950,3950,3950,69
20240722,090500,41466665,3950,3950,3950,3950,0
20240722,090400,41466665,3950,3945,3950,3945,49
20240722,090300,41273120,3950,3950,3950,3950,1050
20240722,090200,37125620,3950,3950,3950,3950,0
20240722,090100,37125620,3950,3960,3960,3950,794
20240722,090000,33987170,3970,3970,3970,3970,8561