KissMeData/331920/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,210900,17071830,3505,3505,3505,3505,39
20240722,210800,17071830,3505,3505,3505,3505,0
20240722,210700,17071830,3505,3505,3505,3505,0
20240722,210600,17071830,3505,3505,3505,3505,0
20240722,210500,17071830,3505,3505,3505,3505,0
20240722,210400,17071830,3505,3505,3505,3505,0
20240722,210300,17071830,3505,3505,3505,3505,0
20240722,210200,17071830,3505,3505,3505,3505,0
20240722,210100,17071830,3505,3505,3505,3505,0
20240722,210000,17071830,3505,3505,3505,3505,0
20240722,205900,17071830,3505,3505,3505,3505,0
20240722,205800,17071830,3505,3505,3505,3505,0
20240722,205700,17071830,3505,3505,3505,3505,0
20240722,205600,17071830,3505,3505,3505,3505,0
20240722,205500,17071830,3505,3505,3505,3505,0
20240722,205400,17071830,3505,3505,3505,3505,0
20240722,205300,17071830,3505,3505,3505,3505,0
20240722,205200,17071830,3505,3505,3505,3505,0
20240722,205100,17071830,3505,3505,3505,3505,0
20240722,205000,17071830,3505,3505,3505,3505,0
20240722,204900,17071830,3505,3505,3505,3505,0
20240722,204800,17071830,3505,3505,3505,3505,0
20240722,204700,17071830,3505,3505,3505,3505,0
20240722,204600,17071830,3505,3505,3505,3505,0
20240722,204500,17071830,3505,3505,3505,3505,0
20240722,204400,17071830,3505,3505,3505,3505,0
20240722,204300,17071830,3505,3505,3505,3505,0
20240722,204200,17071830,3505,3505,3505,3505,0
20240722,204100,17071830,3505,3505,3505,3505,0
20240722,204000,17071830,3505,3505,3505,3505,0
20240722,203900,17071830,3505,3505,3505,3505,39
20240722,203800,17071830,3505,3505,3505,3505,0
20240722,203700,17071830,3505,3505,3505,3505,0
20240722,203600,17071830,3505,3505,3505,3505,0
20240722,203500,17071830,3505,3505,3505,3505,0
20240722,203400,17071830,3505,3505,3505,3505,0
20240722,203300,17071830,3505,3505,3505,3505,0
20240722,203200,17071830,3505,3505,3505,3505,0
20240722,203100,17071830,3505,3505,3505,3505,0
20240722,203000,17071830,3505,3505,3505,3505,0
20240722,202900,17071830,3505,3505,3505,3505,0
20240722,202800,17071830,3505,3505,3505,3505,0
20240722,202700,17071830,3505,3505,3505,3505,0
20240722,202600,17071830,3505,3505,3505,3505,0
20240722,202500,17071830,3505,3505,3505,3505,0
20240722,202400,17071830,3505,3505,3505,3505,0
20240722,202300,17071830,3505,3505,3505,3505,0
20240722,202200,17071830,3505,3505,3505,3505,0
20240722,202100,17071830,3505,3505,3505,3505,0
20240722,202000,17071830,3505,3505,3505,3505,0
20240722,201900,17071830,3505,3505,3505,3505,0
20240722,201800,17071830,3505,3505,3505,3505,0
20240722,201700,17071830,3505,3505,3505,3505,0
20240722,201600,17071830,3505,3505,3505,3505,0
20240722,201500,17071830,3505,3505,3505,3505,0
20240722,201400,17071830,3505,3505,3505,3505,0
20240722,201300,17071830,3505,3505,3505,3505,0
20240722,201200,17071830,3505,3505,3505,3505,0
20240722,201100,17071830,3505,3505,3505,3505,0
20240722,201000,17071830,3505,3505,3505,3505,0
20240722,200900,17071830,3505,3505,3505,3505,39
20240722,200800,17071830,3505,3505,3505,3505,0
20240722,200700,17071830,3505,3505,3505,3505,0
20240722,200600,17071830,3505,3505,3505,3505,0
20240722,200500,17071830,3505,3505,3505,3505,0
20240722,200400,17071830,3505,3505,3505,3505,0
20240722,200300,17071830,3505,3505,3505,3505,0
20240722,200200,17071830,3505,3505,3505,3505,0
20240722,200100,17071830,3505,3505,3505,3505,0
20240722,200000,17071830,3505,3505,3505,3505,0
20240722,195900,17071830,3505,3505,3505,3505,0
20240722,195800,17071830,3505,3505,3505,3505,0
20240722,195700,17071830,3505,3505,3505,3505,0
20240722,195600,17071830,3505,3505,3505,3505,0
20240722,195500,17071830,3505,3505,3505,3505,0
20240722,195400,17071830,3505,3505,3505,3505,0
20240722,195300,17071830,3505,3505,3505,3505,0
20240722,195200,17071830,3505,3505,3505,3505,0
20240722,195100,17071830,3505,3505,3505,3505,0
20240722,195000,17071830,3505,3505,3505,3505,0
20240722,194900,17071830,3505,3505,3505,3505,0
20240722,194800,17071830,3505,3505,3505,3505,0
20240722,194700,17071830,3505,3505,3505,3505,0
20240722,194600,17071830,3505,3505,3505,3505,0
20240722,194500,17071830,3505,3505,3505,3505,0
20240722,194400,17071830,3505,3505,3505,3505,0
20240722,194300,17071830,3505,3505,3505,3505,0
20240722,194200,17071830,3505,3505,3505,3505,0
20240722,194100,17071830,3505,3505,3505,3505,0
20240722,194000,17071830,3505,3505,3505,3505,0
20240722,193900,17071830,3505,3505,3505,3505,39
20240722,193800,17071830,3505,3505,3505,3505,0
20240722,193700,17071830,3505,3505,3505,3505,0
20240722,193600,17071830,3505,3505,3505,3505,0
20240722,193500,17071830,3505,3505,3505,3505,0
20240722,193400,17071830,3505,3505,3505,3505,0
20240722,193300,17071830,3505,3505,3505,3505,0
20240722,193200,17071830,3505,3505,3505,3505,0
20240722,193100,17071830,3505,3505,3505,3505,0
20240722,193000,17071830,3505,3505,3505,3505,0
20240722,192900,17071830,3505,3505,3505,3505,0
20240722,192800,17071830,3505,3505,3505,3505,0
20240722,192700,17071830,3505,3505,3505,3505,0
20240722,192600,17071830,3505,3505,3505,3505,0
20240722,192500,17071830,3505,3505,3505,3505,0
20240722,192400,17071830,3505,3505,3505,3505,0
20240722,192300,17071830,3505,3505,3505,3505,0
20240722,192200,17071830,3505,3505,3505,3505,0
20240722,192100,17071830,3505,3505,3505,3505,0
20240722,192000,17071830,3505,3505,3505,3505,0
20240722,191900,17071830,3505,3505,3505,3505,0
20240722,191800,17071830,3505,3505,3505,3505,0
20240722,191700,17071830,3505,3505,3505,3505,0
20240722,191600,17071830,3505,3505,3505,3505,0
20240722,191500,17071830,3505,3505,3505,3505,0
20240722,191400,17071830,3505,3505,3505,3505,0
20240722,191300,17071830,3505,3505,3505,3505,0
20240722,191200,17071830,3505,3505,3505,3505,0
20240722,191100,17071830,3505,3505,3505,3505,0
20240722,191000,17071830,3505,3505,3505,3505,0
20240722,190900,17071830,3505,3505,3505,3505,39
20240722,190800,17071830,3505,3505,3505,3505,0
20240722,190700,17071830,3505,3505,3505,3505,0
20240722,190600,17071830,3505,3505,3505,3505,0
20240722,190500,17071830,3505,3505,3505,3505,0
20240722,190400,17071830,3505,3505,3505,3505,0
20240722,190300,17071830,3505,3505,3505,3505,0
20240722,190200,17071830,3505,3505,3505,3505,0
20240722,190100,17071830,3505,3505,3505,3505,0
20240722,190000,17071830,3505,3505,3505,3505,0
20240722,185900,17071830,3505,3505,3505,3505,0
20240722,185800,17071830,3505,3505,3505,3505,0
20240722,185700,17071830,3505,3505,3505,3505,0
20240722,185600,17071830,3505,3505,3505,3505,0
20240722,185500,17071830,3505,3505,3505,3505,0
20240722,185400,17071830,3505,3505,3505,3505,0
20240722,185300,17071830,3505,3505,3505,3505,0
20240722,185200,17071830,3505,3505,3505,3505,0
20240722,185100,17071830,3505,3505,3505,3505,0
20240722,185000,17071830,3505,3505,3505,3505,0
20240722,184900,17071830,3505,3505,3505,3505,0
20240722,184800,17071830,3505,3505,3505,3505,0
20240722,184700,17071830,3505,3505,3505,3505,0
20240722,184600,17071830,3505,3505,3505,3505,0
20240722,184500,17071830,3505,3505,3505,3505,0
20240722,184400,17071830,3505,3505,3505,3505,0
20240722,184300,17071830,3505,3505,3505,3505,0
20240722,184200,17071830,3505,3505,3505,3505,0
20240722,184100,17071830,3505,3505,3505,3505,0
20240722,184000,17071830,3505,3505,3505,3505,0
20240722,183900,17071830,3505,3505,3505,3505,39
20240722,183800,17071830,3505,3505,3505,3505,0
20240722,183700,17071830,3505,3505,3505,3505,0
20240722,183600,17071830,3505,3505,3505,3505,0
20240722,183500,17071830,3505,3505,3505,3505,0
20240722,183400,17071830,3505,3505,3505,3505,0
20240722,183300,17071830,3505,3505,3505,3505,0
20240722,183200,17071830,3505,3505,3505,3505,0
20240722,183100,17071830,3505,3505,3505,3505,0
20240722,183000,17071830,3505,3505,3505,3505,0
20240722,182900,17071830,3505,3505,3505,3505,0
20240722,182800,17071830,3505,3505,3505,3505,0
20240722,182700,17071830,3505,3505,3505,3505,0
20240722,182600,17071830,3505,3505,3505,3505,0
20240722,182500,17071830,3505,3505,3505,3505,0
20240722,182400,17071830,3505,3505,3505,3505,0
20240722,182300,17071830,3505,3505,3505,3505,0
20240722,182200,17071830,3505,3505,3505,3505,0
20240722,182100,17071830,3505,3505,3505,3505,0
20240722,182000,17071830,3505,3505,3505,3505,0
20240722,181900,17071830,3505,3505,3505,3505,0
20240722,181800,17071830,3505,3505,3505,3505,0
20240722,181700,17071830,3505,3505,3505,3505,0
20240722,181600,17071830,3505,3505,3505,3505,0
20240722,181500,17071830,3505,3505,3505,3505,0
20240722,181400,17071830,3505,3505,3505,3505,0
20240722,181300,17071830,3505,3505,3505,3505,0
20240722,181200,17071830,3505,3505,3505,3505,0
20240722,181100,17071830,3505,3505,3505,3505,0
20240722,181000,17071830,3505,3505,3505,3505,0
20240722,180900,17071830,3505,3505,3505,3505,39
20240722,180800,17071830,3505,3505,3505,3505,0
20240722,180700,17071830,3505,3505,3505,3505,0
20240722,180600,17071830,3505,3505,3505,3505,0
20240722,180500,17071830,3505,3505,3505,3505,0
20240722,180400,17071830,3505,3505,3505,3505,0
20240722,180300,17071830,3505,3505,3505,3505,0
20240722,180200,17071830,3505,3505,3505,3505,0
20240722,180100,17071830,3505,3505,3505,3505,0
20240722,180000,17071830,3505,3505,3505,3505,0
20240722,175900,17071830,3505,3505,3505,3505,0
20240722,175800,17071830,3505,3505,3505,3505,0
20240722,175700,17071830,3505,3505,3505,3505,0
20240722,175600,17071830,3505,3505,3505,3505,0
20240722,175500,17071830,3505,3505,3505,3505,0
20240722,175400,17071830,3505,3505,3505,3505,0
20240722,175300,17071830,3505,3505,3505,3505,0
20240722,175200,17071830,3505,3505,3505,3505,0
20240722,175100,17071830,3505,3505,3505,3505,0
20240722,175000,17071830,3505,3505,3505,3505,0
20240722,174900,17071830,3505,3505,3505,3505,0
20240722,174800,17071830,3505,3505,3505,3505,0
20240722,174700,17071830,3505,3505,3505,3505,0
20240722,174600,17071830,3505,3505,3505,3505,0
20240722,174500,17071830,3505,3505,3505,3505,0
20240722,174400,17071830,3505,3505,3505,3505,0
20240722,174300,17071830,3505,3505,3505,3505,0
20240722,174200,17071830,3505,3505,3505,3505,0
20240722,174100,17071830,3505,3505,3505,3505,0
20240722,174000,17071830,3505,3505,3505,3505,0
20240722,173900,17071830,3505,3505,3505,3505,39
20240722,173800,17071830,3505,3505,3505,3505,0
20240722,173700,17071830,3505,3505,3505,3505,0
20240722,173600,17071830,3505,3505,3505,3505,0
20240722,173500,17071830,3505,3505,3505,3505,0
20240722,173400,17071830,3505,3505,3505,3505,0
20240722,173300,17071830,3505,3505,3505,3505,0
20240722,173200,17071830,3505,3505,3505,3505,0
20240722,173100,17071830,3505,3505,3505,3505,0
20240722,173000,17071830,3505,3505,3505,3505,0
20240722,172900,17071830,3505,3505,3505,3505,0
20240722,172800,17071830,3505,3505,3505,3505,0
20240722,172700,17071830,3505,3505,3505,3505,0
20240722,172600,17071830,3505,3505,3505,3505,0
20240722,172500,17071830,3505,3505,3505,3505,0
20240722,172400,17071830,3505,3505,3505,3505,0
20240722,172300,17071830,3505,3505,3505,3505,0
20240722,172200,17071830,3505,3505,3505,3505,0
20240722,172100,17071830,3505,3505,3505,3505,0
20240722,172000,17071830,3505,3505,3505,3505,0
20240722,171900,17071830,3505,3505,3505,3505,0
20240722,171800,17071830,3505,3505,3505,3505,0
20240722,171700,17071830,3505,3505,3505,3505,0
20240722,171600,17071830,3505,3505,3505,3505,0
20240722,171500,17071830,3505,3505,3505,3505,0
20240722,171400,17071830,3505,3505,3505,3505,0
20240722,171300,17071830,3505,3505,3505,3505,0
20240722,171200,17071830,3505,3505,3505,3505,0
20240722,171100,17071830,3505,3505,3505,3505,0
20240722,171000,17071830,3505,3505,3505,3505,0
20240722,170900,17071830,3505,3505,3505,3505,39
20240722,170800,17071830,3505,3505,3505,3505,0
20240722,170700,17071830,3505,3505,3505,3505,0
20240722,170600,17071830,3505,3505,3505,3505,0
20240722,170500,17071830,3505,3505,3505,3505,0
20240722,170400,17071830,3505,3505,3505,3505,0
20240722,170300,17071830,3505,3505,3505,3505,0
20240722,170200,17071830,3505,3505,3505,3505,0
20240722,170100,17071830,3505,3505,3505,3505,0
20240722,170000,17071830,3505,3505,3505,3505,0
20240722,165900,17071830,3505,3505,3505,3505,0
20240722,165800,17071830,3505,3505,3505,3505,0
20240722,165700,17071830,3505,3505,3505,3505,0
20240722,165600,17071830,3505,3505,3505,3505,0
20240722,165500,17071830,3505,3505,3505,3505,0
20240722,165400,17071830,3505,3505,3505,3505,0
20240722,165300,17071830,3505,3505,3505,3505,0
20240722,165200,17071830,3505,3505,3505,3505,0
20240722,165100,17071830,3505,3505,3505,3505,0
20240722,165000,17071830,3505,3505,3505,3505,0
20240722,164900,17071830,3505,3505,3505,3505,0
20240722,164800,17071830,3505,3505,3505,3505,0
20240722,164700,17071830,3505,3505,3505,3505,0
20240722,164600,17071830,3505,3505,3505,3505,0
20240722,164500,17071830,3505,3505,3505,3505,0
20240722,164400,17071830,3505,3505,3505,3505,0
20240722,164300,17071830,3505,3505,3505,3505,0
20240722,164200,17071830,3505,3505,3505,3505,0
20240722,164100,17071830,3505,3505,3505,3505,0
20240722,164000,17071830,3505,3505,3505,3505,0
20240722,163900,17071830,3505,3505,3505,3505,39
20240722,163800,17071830,3505,3505,3505,3505,0
20240722,163700,17071830,3505,3505,3505,3505,0
20240722,163600,17071830,3505,3505,3505,3505,0
20240722,163500,17071830,3505,3505,3505,3505,0
20240722,163400,17071830,3505,3505,3505,3505,0
20240722,163300,17071830,3505,3505,3505,3505,0
20240722,163200,17071830,3505,3505,3505,3505,0
20240722,163100,17071830,3505,3505,3505,3505,0
20240722,163000,17071830,3505,3505,3505,3505,0
20240722,162900,17071830,3505,3505,3505,3505,0
20240722,162800,17071830,3505,3505,3505,3505,0
20240722,162700,17071830,3505,3505,3505,3505,0
20240722,162600,17071830,3505,3505,3505,3505,0
20240722,162500,17071830,3505,3505,3505,3505,0
20240722,162400,17071830,3505,3505,3505,3505,0
20240722,162300,17071830,3505,3505,3505,3505,0
20240722,162200,17071830,3505,3505,3505,3505,0
20240722,162100,17071830,3505,3505,3505,3505,0
20240722,162000,17071830,3505,3505,3505,3505,0
20240722,161900,17071830,3505,3505,3505,3505,0
20240722,161800,17071830,3505,3505,3505,3505,0
20240722,161700,17071830,3505,3505,3505,3505,0
20240722,161600,17071830,3505,3505,3505,3505,0
20240722,161500,17071830,3505,3505,3505,3505,0
20240722,161400,17071830,3505,3505,3505,3505,0
20240722,161300,17071830,3505,3505,3505,3505,0
20240722,161200,17071830,3505,3505,3505,3505,0
20240722,161100,17071830,3505,3505,3505,3505,0
20240722,161000,17071830,3505,3505,3505,3505,0
20240722,160900,17071830,3505,3505,3505,3505,39
20240722,160800,17071830,3505,3505,3505,3505,0
20240722,160700,17071830,3505,3505,3505,3505,0
20240722,160600,17071830,3505,3505,3505,3505,0
20240722,160500,17071830,3505,3505,3505,3505,0
20240722,160400,17071830,3505,3505,3505,3505,0
20240722,160300,17071830,3505,3505,3505,3505,0
20240722,160200,17071830,3505,3505,3505,3505,0
20240722,160100,17071830,3505,3505,3505,3505,0
20240722,160000,17071830,3505,3505,3505,3505,0
20240722,155900,17071830,3505,3505,3505,3505,0
20240722,155800,17071830,3505,3505,3505,3505,0
20240722,155700,17071830,3505,3505,3505,3505,0
20240722,155600,17071830,3505,3505,3505,3505,0
20240722,155500,17071830,3505,3505,3505,3505,0
20240722,155400,17071830,3505,3505,3505,3505,0
20240722,155300,17071830,3505,3505,3505,3505,0
20240722,155200,17071830,3505,3505,3505,3505,0
20240722,155100,17071830,3505,3505,3505,3505,0
20240722,155000,17071830,3505,3505,3505,3505,0
20240722,154900,17071830,3505,3505,3505,3505,0
20240722,154800,17071830,3505,3505,3505,3505,0
20240722,154700,17071830,3505,3505,3505,3505,0
20240722,154600,17071830,3505,3505,3505,3505,0
20240722,154500,17071830,3505,3505,3505,3505,0
20240722,154400,17071830,3505,3505,3505,3505,0
20240722,154300,17071830,3505,3505,3505,3505,0
20240722,154200,17071830,3505,3505,3505,3505,0
20240722,154100,17071830,3505,3505,3505,3505,0
20240722,154000,17071830,3505,3505,3505,3505,0
20240722,153900,17071830,3505,3505,3505,3505,39
20240722,153800,17071830,3505,3505,3505,3505,0
20240722,153700,17071830,3505,3505,3505,3505,0
20240722,153600,17071830,3505,3505,3505,3505,0
20240722,153500,17071830,3505,3505,3505,3505,0
20240722,153400,17071830,3505,3505,3505,3505,0
20240722,153300,17071830,3505,3505,3505,3505,0
20240722,153200,17071830,3505,3505,3505,3505,0
20240722,153100,17071830,3505,3505,3505,3505,0
20240722,153000,17071830,3505,3505,3505,3505,39
20240722,152900,16935135,3500,3500,3500,3500,0
20240722,152800,16935135,3500,3500,3500,3500,0
20240722,152700,16935135,3500,3500,3500,3500,0
20240722,152600,16935135,3500,3500,3500,3500,0
20240722,152500,16935135,3500,3500,3500,3500,0
20240722,152400,16935135,3500,3500,3500,3500,0
20240722,152300,16935135,3500,3500,3500,3500,0
20240722,152200,16935135,3500,3500,3500,3500,0
20240722,152100,16935135,3500,3500,3500,3500,0
20240722,152000,16935135,3500,3500,3500,3500,0
20240722,151900,16935135,3500,3495,3500,3495,5
20240722,151800,16917655,3505,3465,3505,3445,135
20240722,151700,16449125,3465,3465,3465,3465,0
20240722,151600,16449125,3465,3460,3465,3460,5
20240722,151500,16431820,3460,3460,3460,3460,0
20240722,151400,16431820,3460,3460,3460,3460,0
20240722,151300,16431820,3460,3450,3465,3450,84
20240722,151200,16141995,3445,3445,3445,3445,62
20240722,151100,15928405,3445,3445,3445,3445,0
20240722,151000,15928405,3445,3445,3445,3445,0
20240722,150900,15928405,3445,3440,3445,3440,2
20240722,150800,15921520,3445,3445,3445,3445,0
20240722,150700,15921520,3445,3445,3445,3445,0
20240722,150600,15921520,3445,3445,3445,3445,0
20240722,150500,15921520,3445,3445,3445,3445,0
20240722,150400,15921520,3445,3445,3445,3445,0
20240722,150300,15921520,3445,3445,3445,3445,0
20240722,150200,15921520,3445,3445,3445,3445,0
20240722,150100,15921520,3445,3445,3445,3445,0
20240722,150000,15921520,3445,3445,3445,3445,0
20240722,145900,15921520,3445,3445,3445,3445,0
20240722,145800,15921520,3445,3445,3445,3445,0
20240722,145700,15921520,3445,3445,3445,3445,0
20240722,145600,15921520,3445,3445,3445,3445,0
20240722,145500,15921520,3445,3445,3445,3445,0
20240722,145400,15921520,3445,3445,3445,3445,0
20240722,145300,15921520,3445,3445,3445,3445,0
20240722,145200,15921520,3445,3445,3445,3445,0
20240722,145100,15921520,3445,3445,3445,3445,0
20240722,145000,15921520,3445,3445,3445,3445,0
20240722,144900,15921520,3445,3445,3445,3445,0
20240722,144800,15921520,3445,3445,3445,3445,0
20240722,144700,15921520,3445,3445,3445,3445,0
20240722,144600,15921520,3445,3445,3445,3445,0
20240722,144500,15921520,3445,3445,3445,3445,0
20240722,144400,15921520,3445,3445,3445,3445,0
20240722,144300,15921520,3445,3445,3445,3445,0
20240722,144200,15921520,3445,3445,3445,3445,0
20240722,144100,15921520,3445,3445,3445,3445,0
20240722,144000,15921520,3445,3445,3445,3445,0
20240722,143900,15921520,3445,3445,3445,3445,0
20240722,143800,15921520,3445,3445,3445,3445,12
20240722,143700,15880180,3445,3445,3445,3445,0
20240722,143600,15880180,3445,3445,3445,3445,0
20240722,143500,15880180,3445,3445,3445,3445,3
20240722,143400,15869845,3445,3445,3445,3445,0
20240722,143300,15869845,3445,3445,3445,3445,0
20240722,143200,15869845,3445,3445,3445,3445,0
20240722,143100,15869845,3445,3445,3445,3445,0
20240722,143000,15869845,3445,3445,3445,3445,0
20240722,142900,15869845,3445,3445,3445,3445,0
20240722,142800,15869845,3445,3445,3445,3445,0
20240722,142700,15869845,3445,3445,3445,3445,0
20240722,142600,15869845,3445,3445,3445,3445,0
20240722,142500,15869845,3445,3445,3445,3445,0
20240722,142400,15869845,3445,3445,3445,3445,0
20240722,142300,15869845,3445,3445,3445,3445,0
20240722,142200,15869845,3445,3445,3445,3445,0
20240722,142100,15869845,3445,3445,3445,3445,0
20240722,142000,15869845,3445,3445,3445,3445,1
20240722,141900,15866400,3445,3445,3445,3445,0
20240722,141800,15866400,3445,3445,3445,3445,0
20240722,141700,15866400,3445,3445,3445,3445,0
20240722,141600,15866400,3445,3445,3445,3445,0
20240722,141500,15866400,3445,3445,3445,3445,0
20240722,141400,15866400,3445,3445,3445,3445,0
20240722,141300,15866400,3445,3445,3445,3445,0
20240722,141200,15866400,3445,3445,3445,3445,0
20240722,141100,15866400,3445,3445,3445,3445,0
20240722,141000,15866400,3445,3445,3445,3445,0
20240722,140900,15866400,3445,3445,3445,3445,0
20240722,140800,15866400,3445,3445,3445,3445,0
20240722,140700,15866400,3445,3445,3445,3445,0
20240722,140600,15866400,3445,3445,3445,3445,0
20240722,140500,15866400,3445,3445,3445,3445,0
20240722,140400,15866400,3445,3445,3445,3445,0
20240722,140300,15866400,3445,3445,3445,3445,0
20240722,140200,15866400,3445,3445,3445,3445,0
20240722,140100,15866400,3445,3445,3445,3445,0
20240722,140000,15866400,3445,3445,3445,3445,0
20240722,135900,15866400,3445,3445,3445,3445,0
20240722,135800,15866400,3445,3445,3445,3445,0
20240722,135700,15866400,3445,3445,3445,3445,0
20240722,135600,15866400,3445,3445,3445,3445,0
20240722,135500,15866400,3445,3445,3445,3445,0
20240722,135400,15866400,3445,3445,3445,3445,0
20240722,135300,15866400,3445,3445,3445,3445,0
20240722,135200,15866400,3445,3445,3445,3445,0
20240722,135100,15866400,3445,3445,3445,3445,0
20240722,135000,15866400,3445,3445,3445,3445,4
20240722,134900,15852620,3445,3445,3445,3445,0
20240722,134800,15852620,3445,3445,3445,3445,0
20240722,134700,15852620,3445,3445,3445,3445,0
20240722,134600,15852620,3445,3445,3445,3445,0
20240722,134500,15852620,3445,3445,3445,3445,0
20240722,134400,15852620,3445,3445,3445,3445,0
20240722,134300,15852620,3445,3445,3445,3445,0
20240722,134200,15852620,3445,3445,3445,3445,0
20240722,134100,15852620,3445,3445,3445,3445,0
20240722,134000,15852620,3445,3445,3445,3445,0
20240722,133900,15852620,3445,3445,3445,3445,0
20240722,133800,15852620,3445,3445,3445,3445,0
20240722,133700,15852620,3445,3445,3445,3445,0
20240722,133600,15852620,3445,3445,3445,3445,0
20240722,133500,15852620,3445,3445,3445,3445,0
20240722,133400,15852620,3445,3445,3445,3445,0
20240722,133300,15852620,3445,3445,3445,3445,0
20240722,133200,15852620,3445,3445,3445,3445,0
20240722,133100,15852620,3445,3445,3445,3445,0
20240722,133000,15852620,3445,3445,3445,3445,0
20240722,132900,15852620,3445,3445,3445,3445,0
20240722,132800,15852620,3445,3445,3445,3445,0
20240722,132700,15852620,3445,3445,3445,3445,0
20240722,132600,15852620,3445,3445,3445,3445,0
20240722,132500,15852620,3445,3445,3445,3445,0
20240722,132400,15852620,3445,3445,3445,3445,0
20240722,132300,15852620,3445,3445,3445,3445,0
20240722,132200,15852620,3445,3445,3445,3445,0
20240722,132100,15852620,3445,3445,3445,3445,0
20240722,132000,15852620,3445,3445,3445,3445,0
20240722,131900,15852620,3445,3445,3445,3445,4
20240722,131800,15838840,3445,3445,3445,3445,0
20240722,131700,15838840,3445,3445,3445,3445,1
20240722,131600,15835395,3435,3435,3435,3435,0
20240722,131500,15835395,3435,3435,3435,3435,0
20240722,131400,15835395,3435,3435,3435,3435,0
20240722,131300,15835395,3435,3435,3435,3435,0
20240722,131200,15835395,3435,3435,3435,3435,0
20240722,131100,15835395,3435,3435,3435,3435,0
20240722,131000,15835395,3435,3435,3435,3435,0
20240722,130900,15835395,3435,3435,3435,3435,0
20240722,130800,15835395,3435,3435,3435,3435,0
20240722,130700,15835395,3435,3435,3435,3435,0
20240722,130600,15835395,3435,3435,3435,3435,0
20240722,130500,15835395,3435,3435,3435,3435,0
20240722,130400,15835395,3435,3435,3435,3435,0
20240722,130300,15835395,3435,3435,3435,3435,0
20240722,130200,15835395,3435,3435,3435,3435,0
20240722,130100,15835395,3435,3435,3435,3435,0
20240722,130000,15835395,3435,3435,3435,3435,0
20240722,125900,15835395,3435,3435,3435,3435,0
20240722,125800,15835395,3435,3435,3435,3435,0
20240722,125700,15835395,3435,3435,3435,3435,0
20240722,125600,15835395,3435,3435,3435,3435,0
20240722,125500,15835395,3435,3435,3435,3435,0
20240722,125400,15835395,3435,3435,3435,3435,0
20240722,125300,15835395,3435,3435,3435,3435,0
20240722,125200,15835395,3435,3435,3435,3435,0
20240722,125100,15835395,3435,3435,3435,3435,0
20240722,125000,15835395,3435,3435,3435,3435,0
20240722,124900,15835395,3435,3435,3435,3435,0
20240722,124800,15835395,3435,3435,3435,3435,0
20240722,124700,15835395,3435,3435,3435,3435,0
20240722,124600,15835395,3435,3435,3435,3435,0
20240722,124500,15835395,3435,3435,3435,3435,0
20240722,124400,15835395,3435,3435,3435,3435,0
20240722,124300,15835395,3435,3435,3435,3435,0
20240722,124200,15835395,3435,3435,3435,3435,3
20240722,124100,15825090,3435,3435,3435,3435,2
20240722,124000,15818220,3435,3435,3435,3435,0
20240722,123900,15818220,3435,3435,3435,3435,0
20240722,123800,15818220,3435,3435,3435,3435,0
20240722,123700,15818220,3435,3435,3435,3435,0
20240722,123600,15818220,3435,3435,3435,3435,0
20240722,123500,15818220,3435,3435,3435,3435,0
20240722,123400,15818220,3435,3435,3435,3435,0
20240722,123300,15818220,3435,3435,3435,3435,0
20240722,123200,15818220,3435,3435,3435,3435,0
20240722,123100,15818220,3435,3435,3435,3435,0
20240722,123000,15818220,3435,3435,3435,3435,0
20240722,122900,15818220,3435,3435,3435,3435,0
20240722,122800,15818220,3435,3435,3435,3435,0
20240722,122700,15818220,3435,3435,3435,3435,0
20240722,122600,15818220,3435,3435,3435,3435,0
20240722,122500,15818220,3435,3435,3435,3435,100
20240722,122400,15474720,3435,3435,3435,3435,0
20240722,122300,15474720,3435,3435,3435,3435,0
20240722,122200,15474720,3435,3435,3435,3435,0
20240722,122100,15474720,3435,3435,3435,3435,0
20240722,122000,15474720,3435,3435,3435,3435,0
20240722,121900,15474720,3435,3435,3435,3435,0
20240722,121800,15474720,3435,3435,3435,3435,0
20240722,121700,15474720,3435,3435,3435,3435,0
20240722,121600,15474720,3435,3435,3435,3435,0
20240722,121500,15474720,3435,3435,3435,3435,0
20240722,121400,15474720,3435,3435,3435,3435,0
20240722,121300,15474720,3435,3435,3435,3435,0
20240722,121200,15474720,3435,3435,3435,3435,1
20240722,121100,15471285,3435,3435,3435,3435,1
20240722,121000,15467850,3435,3435,3435,3435,0
20240722,120900,15467850,3435,3435,3435,3435,0
20240722,120800,15467850,3435,3435,3435,3435,0
20240722,120700,15467850,3435,3435,3435,3435,0
20240722,120600,15467850,3435,3435,3435,3435,0
20240722,120500,15467850,3435,3435,3435,3435,0
20240722,120400,15467850,3435,3435,3435,3435,0
20240722,120300,15467850,3435,3430,3435,3430,2
20240722,120200,15460985,3435,3435,3435,3435,0
20240722,120100,15460985,3435,3435,3435,3435,0
20240722,120000,15460985,3435,3435,3435,3435,0
20240722,115900,15460985,3435,3435,3435,3435,0
20240722,115800,15460985,3435,3435,3435,3435,0
20240722,115700,15460985,3435,3435,3435,3435,0
20240722,115600,15460985,3435,3435,3435,3435,0
20240722,115500,15460985,3435,3435,3435,3435,0
20240722,115400,15460985,3435,3435,3435,3435,0
20240722,115300,15460985,3435,3435,3435,3435,0
20240722,115200,15460985,3435,3435,3435,3435,0
20240722,115100,15460985,3435,3435,3435,3435,0
20240722,115000,15460985,3435,3435,3435,3435,0
20240722,114900,15460985,3435,3435,3435,3435,0
20240722,114800,15460985,3435,3435,3435,3435,0
20240722,114700,15460985,3435,3435,3435,3435,0
20240722,114600,15460985,3435,3435,3435,3435,0
20240722,114500,15460985,3435,3435,3435,3435,0
20240722,114400,15460985,3435,3435,3435,3435,0
20240722,114300,15460985,3435,3435,3435,3435,0
20240722,114200,15460985,3435,3435,3435,3435,0
20240722,114100,15460985,3435,3430,3435,3430,5
20240722,114000,15443830,3420,3420,3420,3420,0
20240722,113900,15443830,3420,3420,3420,3420,0
20240722,113800,15443830,3420,3420,3420,3420,0
20240722,113700,15443830,3420,3420,3420,3420,1
20240722,113600,15440410,3420,3420,3420,3420,1
20240722,113500,15436990,3395,3395,3395,3395,0
20240722,113400,15436990,3395,3395,3395,3395,0
20240722,113300,15436990,3395,3395,3395,3395,13
20240722,113200,15392855,3390,3430,3430,3390,369
20240722,113100,14139415,3440,3440,3440,3440,0
20240722,113000,14139415,3440,3440,3440,3440,0
20240722,112900,14139415,3440,3440,3440,3440,0
20240722,112800,14139415,3440,3440,3440,3440,0
20240722,112700,14139415,3440,3440,3440,3440,0
20240722,112600,14139415,3440,3440,3440,3440,0
20240722,112500,14139415,3440,3440,3440,3440,0
20240722,112400,14139415,3440,3440,3440,3440,0
20240722,112300,14139415,3440,3440,3440,3440,0
20240722,112200,14139415,3440,3440,3440,3440,0
20240722,112100,14139415,3440,3440,3440,3440,0
20240722,112000,14139415,3440,3440,3440,3440,0
20240722,111900,14139415,3440,3440,3440,3440,0
20240722,111800,14139415,3440,3440,3440,3440,0
20240722,111700,14139415,3440,3440,3440,3440,0
20240722,111600,14139415,3440,3440,3440,3440,0
20240722,111500,14139415,3440,3440,3440,3440,1
20240722,111400,14135975,3445,3445,3445,3445,1
20240722,111300,14132530,3445,3445,3445,3445,0
20240722,111200,14132530,3445,3445,3445,3445,0
20240722,111100,14132530,3445,3445,3445,3445,0
20240722,111000,14132530,3445,3445,3445,3445,0
20240722,110900,14132530,3445,3445,3445,3445,0
20240722,110800,14132530,3445,3445,3445,3445,0
20240722,110700,14132530,3445,3445,3445,3445,0
20240722,110600,14132530,3445,3445,3445,3445,0
20240722,110500,14132530,3445,3440,3445,3440,2
20240722,110400,14125645,3435,3440,3440,3435,2
20240722,110300,14118770,3440,3440,3440,3440,0
20240722,110200,14118770,3440,3440,3440,3440,0
20240722,110100,14118770,3440,3440,3440,3440,0
20240722,110000,14118770,3440,3440,3440,3440,0
20240722,105900,14118770,3440,3440,3440,3440,0
20240722,105800,14118770,3440,3440,3440,3440,2
20240722,105700,14111890,3400,3400,3400,3400,0
20240722,105600,14111890,3400,3400,3400,3400,0
20240722,105500,14111890,3400,3400,3400,3400,0
20240722,105400,14111890,3400,3400,3400,3400,0
20240722,105300,14111890,3400,3400,3400,3400,0
20240722,105200,14111890,3400,3415,3415,3400,185
20240722,105100,13482035,3445,3445,3445,3445,2
20240722,105000,13475145,3440,3440,3440,3440,1
20240722,104900,13471705,3440,3440,3440,3440,0
20240722,104800,13471705,3440,3415,3440,3410,3
20240722,104700,13461440,3445,3415,3445,3415,8
20240722,104600,13433985,3440,3440,3440,3440,3
20240722,104500,13423665,3450,3450,3450,3450,0
20240722,104400,13423665,3450,3450,3450,3450,0
20240722,104300,13423665,3450,3450,3450,3450,0
20240722,104200,13423665,3450,3450,3450,3450,1
20240722,104100,13420215,3450,3450,3450,3450,1
20240722,104000,13416765,3400,3400,3400,3400,0
20240722,103900,13416765,3400,3400,3400,3400,0
20240722,103800,13416765,3400,3430,3430,3400,40
20240722,103700,13280300,3430,3430,3430,3430,0
20240722,103600,13280300,3430,3430,3430,3430,0
20240722,103500,13280300,3430,3430,3430,3430,0
20240722,103400,13280300,3430,3435,3435,3430,4
20240722,103300,13266565,3450,3450,3450,3450,0
20240722,103200,13266565,3450,3450,3450,3450,0
20240722,103100,13266565,3450,3450,3450,3450,1
20240722,103000,13263115,3450,3450,3450,3450,2
20240722,102900,13256215,3450,3450,3450,3450,0
20240722,102800,13256215,3450,3450,3450,3450,0
20240722,102700,13256215,3450,3450,3450,3450,0
20240722,102600,13256215,3450,3450,3450,3450,0
20240722,102500,13256215,3450,3450,3450,3450,0
20240722,102400,13256215,3450,3450,3450,3450,0
20240722,102300,13256215,3450,3450,3450,3450,0
20240722,102200,13256215,3450,3450,3450,3450,0
20240722,102100,13256215,3450,3450,3450,3450,0
20240722,102000,13256215,3450,3450,3450,3450,0
20240722,101900,13256215,3450,3450,3450,3450,0
20240722,101800,13256215,3450,3450,3450,3450,1
20240722,101700,13252765,3450,3450,3450,3450,0
20240722,101600,13252765,3450,3450,3450,3450,0
20240722,101500,13252765,3450,3450,3450,3400,11
20240722,101400,13215065,3450,3450,3450,3450,3
20240722,101300,13204715,3450,3400,3450,3400,10
20240722,101200,13170465,3450,3450,3450,3450,2
20240722,101100,13163565,3450,3450,3450,3450,0
20240722,101000,13163565,3450,3440,3450,3440,3
20240722,100900,13153225,3400,3400,3400,3400,30
20240722,100800,13051225,3400,3450,3450,3400,32
20240722,100700,12942305,3450,3445,3450,3445,2
20240722,100600,12935410,3450,3450,3450,3450,0
20240722,100500,12935410,3450,3440,3450,3440,19
20240722,100400,12869920,3440,3440,3440,3440,1
20240722,100300,12866480,3440,3440,3440,3440,11
20240722,100200,12828640,3420,3420,3420,3420,1
20240722,100100,12825220,3400,3400,3400,3400,0
20240722,100000,12825220,3400,3400,3400,3400,0
20240722,095900,12825220,3400,3440,3440,3400,1594
20240722,095800,7384705,3440,3440,3440,3440,368
20240722,095700,6118785,3440,3440,3440,3440,0
20240722,095600,6118785,3440,3440,3440,3440,0
20240722,095500,6118785,3440,3425,3440,3425,287
20240722,095400,5133050,3440,3440,3440,3440,0
20240722,095300,5133050,3440,3440,3440,3440,0
20240722,095200,5133050,3440,3440,3440,3440,0
20240722,095100,5133050,3440,3440,3440,3440,0
20240722,095000,5133050,3440,3440,3440,3440,0
20240722,094900,5133050,3440,3440,3440,3440,0
20240722,094800,5133050,3440,3440,3440,3440,0
20240722,094700,5133050,3440,3440,3440,3440,0
20240722,094600,5133050,3440,3405,3440,3405,3
20240722,094500,5122800,3440,3440,3440,3440,4
20240722,094400,5109040,3445,3445,3445,3445,0
20240722,094300,5109040,3445,3445,3445,3445,0
20240722,094200,5109040,3445,3445,3445,3445,0
20240722,094100,5109040,3445,3445,3445,3445,0
20240722,094000,5109040,3445,3445,3445,3445,0
20240722,093900,5109040,3445,3445,3445,3445,0
20240722,093800,5109040,3445,3445,3445,3445,0
20240722,093700,5109040,3445,3445,3445,3445,0
20240722,093600,5109040,3445,3445,3445,3445,0
20240722,093500,5109040,3445,3445,3445,3445,0
20240722,093400,5109040,3445,3445,3445,3445,0
20240722,093300,5109040,3445,3445,3445,3445,0
20240722,093200,5109040,3445,3445,3445,3445,0
20240722,093100,5109040,3445,3445,3445,3445,0
20240722,093000,5109040,3445,3445,3445,3445,0
20240722,092900,5109040,3445,3445,3445,3445,0
20240722,092800,5109040,3445,3445,3445,3445,1
20240722,092700,5105595,3400,3420,3420,3400,348
20240722,092600,3921215,3465,3465,3465,3465,0
20240722,092500,3921215,3465,3465,3465,3465,0
20240722,092400,3921215,3465,3420,3465,3420,2
20240722,092300,3914330,3420,3425,3465,3420,151
20240722,092200,3397750,3470,3470,3470,3470,0
20240722,092100,3397750,3470,3470,3470,3470,1
20240722,092000,3394280,3475,3475,3475,3475,0
20240722,091900,3394280,3475,3430,3475,3430,4
20240722,091800,3380515,3485,3485,3485,3485,0
20240722,091700,3380515,3485,3485,3485,3430,5
20240722,091600,3363195,3485,3435,3485,3430,5
20240722,091500,3345880,3490,3490,3490,3490,0
20240722,091400,3345880,3490,3490,3490,3490,0
20240722,091300,3345880,3490,3490,3490,3490,0
20240722,091200,3345880,3490,3490,3490,3490,0
20240722,091100,3345880,3490,3490,3490,3490,0
20240722,091000,3345880,3490,3490,3490,3490,0
20240722,090900,3345880,3490,3490,3490,3490,0
20240722,090800,3345880,3490,3490,3490,3490,0
20240722,090700,3345880,3490,3490,3490,3490,0
20240722,090600,3345880,3490,3490,3490,3490,0
20240722,090500,3345880,3490,3490,3490,3490,5
20240722,090400,3328430,3535,3535,3535,3535,0
20240722,090300,3328430,3535,3535,3535,3535,0
20240722,090200,3328430,3535,3535,3535,3535,1
20240722,090100,3324895,3420,3455,3455,3420,787
20240722,090000,618445,3455,3455,3455,3455,179