KissMeData/033320/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191400,214866650,3785,3785,3785,3785,1507
20240722,191300,214866650,3785,3785,3785,3785,0
20240722,191200,214866650,3785,3785,3785,3785,0
20240722,191100,214866650,3785,3785,3785,3785,0
20240722,191000,214866650,3785,3785,3785,3785,0
20240722,190900,214866650,3785,3785,3785,3785,0
20240722,190800,214866650,3785,3785,3785,3785,0
20240722,190700,214866650,3785,3785,3785,3785,0
20240722,190600,214866650,3785,3785,3785,3785,0
20240722,190500,214866650,3785,3785,3785,3785,0
20240722,190400,214866650,3785,3785,3785,3785,0
20240722,190300,214866650,3785,3785,3785,3785,0
20240722,190200,214866650,3785,3785,3785,3785,0
20240722,190100,214866650,3785,3785,3785,3785,0
20240722,190000,214866650,3785,3785,3785,3785,0
20240722,185900,214866650,3785,3785,3785,3785,0
20240722,185800,214866650,3785,3785,3785,3785,0
20240722,185700,214866650,3785,3785,3785,3785,0
20240722,185600,214866650,3785,3785,3785,3785,0
20240722,185500,214866650,3785,3785,3785,3785,0
20240722,185400,214866650,3785,3785,3785,3785,0
20240722,185300,214866650,3785,3785,3785,3785,0
20240722,185200,214866650,3785,3785,3785,3785,0
20240722,185100,214866650,3785,3785,3785,3785,0
20240722,185000,214866650,3785,3785,3785,3785,0
20240722,184900,214866650,3785,3785,3785,3785,0
20240722,184800,214866650,3785,3785,3785,3785,0
20240722,184700,214866650,3785,3785,3785,3785,0
20240722,184600,214866650,3785,3785,3785,3785,0
20240722,184500,214866650,3785,3785,3785,3785,0
20240722,184400,214866650,3785,3785,3785,3785,1507
20240722,184300,214866650,3785,3785,3785,3785,0
20240722,184200,214866650,3785,3785,3785,3785,0
20240722,184100,214866650,3785,3785,3785,3785,0
20240722,184000,214866650,3785,3785,3785,3785,0
20240722,183900,214866650,3785,3785,3785,3785,0
20240722,183800,214866650,3785,3785,3785,3785,0
20240722,183700,214866650,3785,3785,3785,3785,0
20240722,183600,214866650,3785,3785,3785,3785,0
20240722,183500,214866650,3785,3785,3785,3785,0
20240722,183400,214866650,3785,3785,3785,3785,0
20240722,183300,214866650,3785,3785,3785,3785,0
20240722,183200,214866650,3785,3785,3785,3785,0
20240722,183100,214866650,3785,3785,3785,3785,0
20240722,183000,214866650,3785,3785,3785,3785,0
20240722,182900,214866650,3785,3785,3785,3785,0
20240722,182800,214866650,3785,3785,3785,3785,0
20240722,182700,214866650,3785,3785,3785,3785,0
20240722,182600,214866650,3785,3785,3785,3785,0
20240722,182500,214866650,3785,3785,3785,3785,0
20240722,182400,214866650,3785,3785,3785,3785,0
20240722,182300,214866650,3785,3785,3785,3785,0
20240722,182200,214866650,3785,3785,3785,3785,0
20240722,182100,214866650,3785,3785,3785,3785,0
20240722,182000,214866650,3785,3785,3785,3785,0
20240722,181900,214866650,3785,3785,3785,3785,0
20240722,181800,214866650,3785,3785,3785,3785,0
20240722,181700,214866650,3785,3785,3785,3785,0
20240722,181600,214866650,3785,3785,3785,3785,0
20240722,181500,214866650,3785,3785,3785,3785,0
20240722,181400,214866650,3785,3785,3785,3785,1507
20240722,181300,214866650,3785,3785,3785,3785,0
20240722,181200,214866650,3785,3785,3785,3785,0
20240722,181100,214866650,3785,3785,3785,3785,0
20240722,181000,214866650,3785,3785,3785,3785,0
20240722,180900,214866650,3785,3785,3785,3785,0
20240722,180800,214866650,3785,3785,3785,3785,0
20240722,180700,214866650,3785,3785,3785,3785,0
20240722,180600,214866650,3785,3785,3785,3785,0
20240722,180500,214866650,3785,3785,3785,3785,0
20240722,180400,214866650,3785,3785,3785,3785,0
20240722,180300,214866650,3785,3785,3785,3785,0
20240722,180200,214866650,3785,3785,3785,3785,0
20240722,180100,214866650,3785,3785,3785,3785,0
20240722,180000,214866650,3785,3785,3785,3785,0
20240722,175900,214866650,3785,3785,3785,3785,0
20240722,175800,214866650,3785,3785,3785,3785,0
20240722,175700,214866650,3785,3785,3785,3785,0
20240722,175600,214866650,3785,3785,3785,3785,0
20240722,175500,214866650,3785,3785,3785,3785,0
20240722,175400,214866650,3785,3785,3785,3785,0
20240722,175300,214866650,3785,3785,3785,3785,0
20240722,175200,214866650,3785,3785,3785,3785,0
20240722,175100,214866650,3785,3785,3785,3785,0
20240722,175000,214866650,3785,3785,3785,3785,0
20240722,174900,214866650,3785,3785,3785,3785,0
20240722,174800,214866650,3785,3785,3785,3785,0
20240722,174700,214866650,3785,3785,3785,3785,0
20240722,174600,214866650,3785,3785,3785,3785,0
20240722,174500,214866650,3785,3785,3785,3785,0
20240722,174400,214866650,3785,3785,3785,3785,1507
20240722,174300,214866650,3785,3785,3785,3785,0
20240722,174200,214866650,3785,3785,3785,3785,0
20240722,174100,214866650,3785,3785,3785,3785,0
20240722,174000,214866650,3785,3785,3785,3785,0
20240722,173900,214866650,3785,3785,3785,3785,0
20240722,173800,214866650,3785,3785,3785,3785,0
20240722,173700,214866650,3785,3785,3785,3785,0
20240722,173600,214866650,3785,3785,3785,3785,0
20240722,173500,214866650,3785,3785,3785,3785,0
20240722,173400,214866650,3785,3785,3785,3785,0
20240722,173300,214866650,3785,3785,3785,3785,0
20240722,173200,214866650,3785,3785,3785,3785,0
20240722,173100,214866650,3785,3785,3785,3785,0
20240722,173000,214866650,3785,3785,3785,3785,0
20240722,172900,214866650,3785,3785,3785,3785,0
20240722,172800,214866650,3785,3785,3785,3785,0
20240722,172700,214866650,3785,3785,3785,3785,0
20240722,172600,214866650,3785,3785,3785,3785,0
20240722,172500,214866650,3785,3785,3785,3785,0
20240722,172400,214866650,3785,3785,3785,3785,0
20240722,172300,214866650,3785,3785,3785,3785,0
20240722,172200,214866650,3785,3785,3785,3785,0
20240722,172100,214866650,3785,3785,3785,3785,0
20240722,172000,214866650,3785,3785,3785,3785,0
20240722,171900,214866650,3785,3785,3785,3785,0
20240722,171800,214866650,3785,3785,3785,3785,0
20240722,171700,214866650,3785,3785,3785,3785,0
20240722,171600,214866650,3785,3785,3785,3785,0
20240722,171500,214866650,3785,3785,3785,3785,0
20240722,171400,214866650,3785,3785,3785,3785,1507
20240722,171300,214866650,3785,3785,3785,3785,0
20240722,171200,214866650,3785,3785,3785,3785,0
20240722,171100,214866650,3785,3785,3785,3785,0
20240722,171000,214866650,3785,3785,3785,3785,0
20240722,170900,214866650,3785,3785,3785,3785,0
20240722,170800,214866650,3785,3785,3785,3785,0
20240722,170700,214866650,3785,3785,3785,3785,0
20240722,170600,214866650,3785,3785,3785,3785,0
20240722,170500,214866650,3785,3785,3785,3785,0
20240722,170400,214866650,3785,3785,3785,3785,0
20240722,170300,214866650,3785,3785,3785,3785,0
20240722,170200,214866650,3785,3785,3785,3785,0
20240722,170100,214866650,3785,3785,3785,3785,0
20240722,170000,214866650,3785,3785,3785,3785,0
20240722,165900,214866650,3785,3785,3785,3785,0
20240722,165800,214866650,3785,3785,3785,3785,0
20240722,165700,214866650,3785,3785,3785,3785,0
20240722,165600,214866650,3785,3785,3785,3785,0
20240722,165500,214866650,3785,3785,3785,3785,0
20240722,165400,214866650,3785,3785,3785,3785,0
20240722,165300,214866650,3785,3785,3785,3785,0
20240722,165200,214866650,3785,3785,3785,3785,0
20240722,165100,214866650,3785,3785,3785,3785,0
20240722,165000,214866650,3785,3785,3785,3785,0
20240722,164900,214866650,3785,3785,3785,3785,0
20240722,164800,214866650,3785,3785,3785,3785,0
20240722,164700,214866650,3785,3785,3785,3785,0
20240722,164600,214866650,3785,3785,3785,3785,0
20240722,164500,214866650,3785,3785,3785,3785,0
20240722,164400,214866650,3785,3785,3785,3785,1507
20240722,164300,214866650,3785,3785,3785,3785,0
20240722,164200,214866650,3785,3785,3785,3785,0
20240722,164100,214866650,3785,3785,3785,3785,0
20240722,164000,214866650,3785,3785,3785,3785,0
20240722,163900,214866650,3785,3785,3785,3785,0
20240722,163800,214866650,3785,3785,3785,3785,0
20240722,163700,214866650,3785,3785,3785,3785,0
20240722,163600,214866650,3785,3785,3785,3785,0
20240722,163500,214866650,3785,3785,3785,3785,0
20240722,163400,214866650,3785,3785,3785,3785,0
20240722,163300,214866650,3785,3785,3785,3785,0
20240722,163200,214866650,3785,3785,3785,3785,0
20240722,163100,214866650,3785,3785,3785,3785,0
20240722,163000,214866650,3785,3785,3785,3785,0
20240722,162900,214866650,3785,3785,3785,3785,0
20240722,162800,214866650,3785,3785,3785,3785,0
20240722,162700,214866650,3785,3785,3785,3785,0
20240722,162600,214866650,3785,3785,3785,3785,0
20240722,162500,214866650,3785,3785,3785,3785,0
20240722,162400,214866650,3785,3785,3785,3785,0
20240722,162300,214866650,3785,3785,3785,3785,0
20240722,162200,214866650,3785,3785,3785,3785,0
20240722,162100,214866650,3785,3785,3785,3785,0
20240722,162000,214866650,3785,3785,3785,3785,0
20240722,161900,214866650,3785,3785,3785,3785,0
20240722,161800,214866650,3785,3785,3785,3785,0
20240722,161700,214866650,3785,3785,3785,3785,0
20240722,161600,214866650,3785,3785,3785,3785,0
20240722,161500,214866650,3785,3785,3785,3785,0
20240722,161400,214866650,3785,3785,3785,3785,1507
20240722,161300,214866650,3785,3785,3785,3785,0
20240722,161200,214866650,3785,3785,3785,3785,0
20240722,161100,214866650,3785,3785,3785,3785,0
20240722,161000,214866650,3785,3785,3785,3785,0
20240722,160900,214866650,3785,3785,3785,3785,0
20240722,160800,214866650,3785,3785,3785,3785,0
20240722,160700,214866650,3785,3785,3785,3785,0
20240722,160600,214866650,3785,3785,3785,3785,0
20240722,160500,214866650,3785,3785,3785,3785,0
20240722,160400,214866650,3785,3785,3785,3785,0
20240722,160300,214866650,3785,3785,3785,3785,0
20240722,160200,214866650,3785,3785,3785,3785,0
20240722,160100,214866650,3785,3785,3785,3785,0
20240722,160000,214866650,3785,3785,3785,3785,0
20240722,155900,214866650,3785,3785,3785,3785,0
20240722,155800,214866650,3785,3785,3785,3785,0
20240722,155700,214866650,3785,3785,3785,3785,0
20240722,155600,214866650,3785,3785,3785,3785,0
20240722,155500,214866650,3785,3785,3785,3785,0
20240722,155400,214866650,3785,3785,3785,3785,0
20240722,155300,214866650,3785,3785,3785,3785,0
20240722,155200,214866650,3785,3785,3785,3785,0
20240722,155100,214866650,3785,3785,3785,3785,0
20240722,155000,214866650,3785,3785,3785,3785,0
20240722,154900,214866650,3785,3785,3785,3785,0
20240722,154800,214866650,3785,3785,3785,3785,0
20240722,154700,214866650,3785,3785,3785,3785,0
20240722,154600,214866650,3785,3785,3785,3785,0
20240722,154500,214866650,3785,3785,3785,3785,0
20240722,154400,214866650,3785,3785,3785,3785,1507
20240722,154300,214866650,3785,3785,3785,3785,0
20240722,154200,214866650,3785,3785,3785,3785,0
20240722,154100,214866650,3785,3785,3785,3785,0
20240722,154000,214866650,3785,3785,3785,3785,0
20240722,153900,214866650,3785,3785,3785,3785,0
20240722,153800,214866650,3785,3785,3785,3785,0
20240722,153700,214866650,3785,3785,3785,3785,0
20240722,153600,214866650,3785,3785,3785,3785,0
20240722,153500,214866650,3785,3785,3785,3785,0
20240722,153400,214866650,3785,3785,3785,3785,0
20240722,153300,214866650,3785,3785,3785,3785,0
20240722,153200,214866650,3785,3785,3785,3785,0
20240722,153100,214866650,3785,3785,3785,3785,0
20240722,153000,214866650,3785,3785,3785,3785,1507
20240722,152900,209162655,3810,3810,3810,3810,0
20240722,152800,209162655,3810,3810,3810,3810,0
20240722,152700,209162655,3810,3810,3810,3810,0
20240722,152600,209162655,3810,3810,3810,3810,0
20240722,152500,209162655,3810,3810,3810,3810,0
20240722,152400,209162655,3810,3810,3810,3810,0
20240722,152300,209162655,3810,3810,3810,3810,0
20240722,152200,209162655,3810,3810,3810,3810,0
20240722,152100,209162655,3810,3810,3810,3810,0
20240722,152000,209162655,3810,3810,3810,3810,0
20240722,151900,209162655,3810,3810,3810,3810,101
20240722,151800,208777845,3795,3795,3795,3795,0
20240722,151700,208777845,3795,3795,3795,3795,0
20240722,151600,208777845,3795,3800,3800,3795,21
20240722,151500,208698145,3810,3810,3810,3810,100
20240722,151400,208317145,3785,3785,3785,3785,1
20240722,151300,208313360,3810,3810,3810,3810,1
20240722,151200,208309550,3785,3785,3785,3785,1400
20240722,151100,203010550,3785,3785,3785,3785,5
20240722,151000,202991625,3785,3810,3810,3785,138
20240722,150900,202468320,3785,3785,3785,3785,0
20240722,150800,202468320,3785,3785,3785,3785,0
20240722,150700,202468320,3785,3805,3805,3785,418
20240722,150600,200885120,3810,3810,3810,3810,0
20240722,150500,200885120,3810,3810,3810,3810,20
20240722,150400,200808920,3810,3810,3810,3810,0
20240722,150300,200808920,3810,3810,3810,3810,0
20240722,150200,200808920,3810,3810,3810,3810,136
20240722,150100,200290760,3810,3810,3810,3810,0
20240722,150000,200290760,3810,3810,3810,3810,0
20240722,145900,200290760,3810,3810,3810,3810,11
20240722,145800,200248850,3810,3790,3810,3790,15
20240722,145700,200191720,3810,3810,3810,3810,50
20240722,145600,200001220,3815,3815,3815,3815,0
20240722,145500,200001220,3815,3815,3815,3815,0
20240722,145400,200001220,3815,3790,3815,3785,101
20240722,145300,199618875,3815,3815,3815,3815,0
20240722,145200,199618875,3815,3815,3815,3815,5
20240722,145100,199599800,3815,3815,3815,3815,0
20240722,145000,199599800,3815,3815,3815,3815,0
20240722,144900,199599800,3815,3810,3815,3810,30
20240722,144800,199485475,3810,3810,3810,3810,0
20240722,144700,199485475,3810,3810,3810,3810,0
20240722,144600,199485475,3810,3810,3810,3810,0
20240722,144500,199485475,3810,3785,3810,3785,2
20240722,144400,199477880,3810,3810,3810,3810,0
20240722,144300,199477880,3810,3790,3810,3790,26
20240722,144200,199378840,3810,3795,3810,3795,677
20240722,144100,196802915,3795,3795,3795,3795,0
20240722,144000,196802915,3795,3795,3795,3795,0
20240722,143900,196802915,3795,3795,3795,3795,0
20240722,143800,196802915,3795,3795,3795,3795,1
20240722,143700,196799120,3785,3785,3785,3785,2
20240722,143600,196791550,3795,3790,3795,3785,6
20240722,143500,196768820,3795,3795,3795,3795,0
20240722,143400,196768820,3795,3795,3795,3795,0
20240722,143300,196768820,3795,3795,3795,3795,0
20240722,143200,196768820,3795,3790,3795,3790,5
20240722,143100,196749865,3795,3795,3795,3795,0
20240722,143000,196749865,3795,3795,3795,3795,1
20240722,142900,196746070,3780,3780,3780,3780,36
20240722,142800,196609990,3795,3795,3795,3795,0
20240722,142700,196609990,3795,3780,3795,3780,2
20240722,142600,196602415,3800,3780,3800,3780,4
20240722,142500,196587275,3780,3780,3780,3780,0
20240722,142400,196587275,3780,3780,3780,3780,1
20240722,142300,196583495,3800,3800,3800,3800,0
20240722,142200,196583495,3800,3800,3800,3800,0
20240722,142100,196583495,3800,3780,3800,3780,3
20240722,142000,196572135,3780,3780,3780,3780,1
20240722,141900,196568355,3800,3780,3800,3780,50
20240722,141800,196378755,3780,3780,3780,3780,0
20240722,141700,196378755,3780,3780,3780,3780,0
20240722,141600,196378755,3780,3780,3780,3780,0
20240722,141500,196378755,3780,3780,3780,3780,0
20240722,141400,196378755,3780,3780,3780,3780,0
20240722,141300,196378755,3780,3785,3785,3780,8
20240722,141200,196348480,3785,3785,3785,3785,5
20240722,141100,196329555,3810,3810,3810,3810,0
20240722,141000,196329555,3810,3810,3810,3810,0
20240722,140900,196329555,3810,3780,3810,3780,5
20240722,140800,196310595,3780,3780,3780,3780,0
20240722,140700,196310595,3780,3780,3780,3780,0
20240722,140600,196310595,3780,3780,3780,3780,0
20240722,140500,196310595,3780,3780,3780,3780,2
20240722,140400,196303035,3810,3810,3810,3810,10
20240722,140300,196264935,3780,3780,3780,3780,0
20240722,140200,196264935,3780,3780,3780,3780,1
20240722,140100,196261155,3790,3790,3790,3790,0
20240722,140000,196261155,3790,3790,3790,3790,0
20240722,135900,196261155,3790,3790,3790,3790,0
20240722,135800,196261155,3790,3790,3790,3790,53
20240722,135700,196060285,3790,3790,3790,3790,0
20240722,135600,196060285,3790,3790,3790,3790,0
20240722,135500,196060285,3790,3790,3790,3790,1183
20240722,135400,191576715,3790,3790,3790,3790,0
20240722,135300,191576715,3790,3790,3790,3790,1
20240722,135200,191572925,3815,3810,3815,3810,2
20240722,135100,191565300,3790,3790,3790,3790,0
20240722,135000,191565300,3790,3790,3790,3790,0
20240722,134900,191565300,3790,3790,3790,3790,1
20240722,134800,191561510,3815,3815,3815,3815,0
20240722,134700,191561510,3815,3815,3815,3815,0
20240722,134600,191561510,3815,3815,3815,3815,0
20240722,134500,191561510,3815,3815,3815,3815,0
20240722,134400,191561510,3815,3810,3815,3810,2
20240722,134300,191553885,3810,3810,3810,3810,0
20240722,134200,191553885,3810,3810,3810,3810,10
20240722,134100,191515785,3770,3805,3805,3770,3303
20240722,134000,179003845,3815,3815,3815,3815,3
20240722,133900,178992400,3815,3815,3815,3815,0
20240722,133800,178992400,3815,3815,3815,3815,0
20240722,133700,178992400,3815,3815,3815,3815,0
20240722,133600,178992400,3815,3815,3815,3815,0
20240722,133500,178992400,3815,3815,3815,3815,0
20240722,133400,178992400,3815,3815,3815,3815,0
20240722,133300,178992400,3815,3815,3815,3815,0
20240722,133200,178992400,3815,3815,3815,3815,0
20240722,133100,178992400,3815,3815,3815,3815,2
20240722,133000,178984770,3805,3810,3810,3800,849
20240722,132900,175757410,3815,3815,3815,3815,3
20240722,132800,175745965,3815,3815,3815,3815,85
20240722,132700,175421690,3815,3830,3830,3815,24
20240722,132600,175329920,3830,3830,3830,3830,3
20240722,132500,175318430,3830,3830,3830,3830,0
20240722,132400,175318430,3830,3830,3830,3830,0
20240722,132300,175318430,3830,3830,3830,3830,0
20240722,132200,175318430,3830,3825,3830,3825,100
20240722,132100,174935860,3825,3825,3825,3825,1
20240722,132000,174932035,3815,3815,3815,3815,1
20240722,131900,174928220,3825,3825,3825,3825,0
20240722,131800,174928220,3825,3825,3825,3825,0
20240722,131700,174928220,3825,3825,3825,3825,0
20240722,131600,174928220,3825,3825,3825,3825,0
20240722,131500,174928220,3825,3825,3825,3825,0
20240722,131400,174928220,3825,3825,3825,3825,0
20240722,131300,174928220,3825,3825,3825,3825,0
20240722,131200,174928220,3825,3825,3825,3825,0
20240722,131100,174928220,3825,3810,3825,3810,102
20240722,131000,174538585,3825,3825,3825,3825,13
20240722,130900,174488860,3825,3820,3825,3820,165
20240722,130800,173858310,3820,3820,3820,3820,89
20240722,130700,173518330,3825,3820,3825,3820,101
20240722,130600,173132505,3820,3820,3820,3820,0
20240722,130500,173132505,3820,3820,3820,3820,0
20240722,130400,173132505,3820,3820,3820,3820,0
20240722,130300,173132505,3820,3810,3820,3810,467
20240722,130200,171352485,3815,3815,3815,3815,100
20240722,130100,170970985,3810,3785,3810,3785,1658
20240722,130000,164658410,3805,3805,3805,3805,0
20240722,125900,164658410,3805,3805,3805,3805,0
20240722,125800,164658410,3805,3805,3805,3805,0
20240722,125700,164658410,3805,3805,3805,3805,0
20240722,125600,164658410,3805,3805,3805,3805,0
20240722,125500,164658410,3805,3805,3805,3805,2
20240722,125400,164650800,3800,3800,3800,3800,1000
20240722,125300,160850800,3800,3800,3800,3800,0
20240722,125200,160850800,3800,3800,3800,3800,0
20240722,125100,160850800,3800,3800,3800,3800,4
20240722,125000,160835600,3800,3800,3800,3800,0
20240722,124900,160835600,3800,3800,3800,3800,0
20240722,124800,160835600,3800,3800,3800,3800,0
20240722,124700,160835600,3800,3800,3800,3800,0
20240722,124600,160835600,3800,3800,3800,3800,0
20240722,124500,160835600,3800,3800,3800,3800,0
20240722,124400,160835600,3800,3800,3800,3800,1000
20240722,124300,157035600,3800,3800,3800,3800,0
20240722,124200,157035600,3800,3800,3800,3800,0
20240722,124100,157035600,3800,3775,3800,3775,501
20240722,124000,155131825,3800,3800,3800,3800,0
20240722,123900,155131825,3800,3800,3800,3800,0
20240722,123800,155131825,3800,3775,3800,3775,501
20240722,123700,153228050,3800,3795,3800,3775,551
20240722,123600,151134525,3800,3800,3800,3800,0
20240722,123500,151134525,3800,3800,3800,3800,0
20240722,123400,151134525,3800,3800,3800,3800,0
20240722,123300,151134525,3800,3800,3800,3800,0
20240722,123200,151134525,3800,3800,3800,3800,0
20240722,123100,151134525,3800,3800,3800,3800,0
20240722,123000,151134525,3800,3770,3800,3770,4067
20240722,122900,135695370,3785,3775,3785,3775,1007
20240722,122800,131893935,3780,3780,3780,3780,0
20240722,122700,131893935,3780,3780,3780,3780,0
20240722,122600,131893935,3780,3780,3780,3780,0
20240722,122500,131893935,3780,3780,3780,3780,0
20240722,122400,131893935,3780,3780,3780,3780,0
20240722,122300,131893935,3780,3780,3780,3780,0
20240722,122200,131893935,3780,3780,3780,3780,0
20240722,122100,131893935,3780,3780,3780,3780,0
20240722,122000,131893935,3780,3780,3780,3780,0
20240722,121900,131893935,3780,3780,3780,3780,0
20240722,121800,131893935,3780,3780,3780,3780,0
20240722,121700,131893935,3780,3780,3780,3780,38
20240722,121600,131750295,3780,3780,3780,3780,0
20240722,121500,131750295,3780,3780,3780,3780,0
20240722,121400,131750295,3780,3770,3780,3765,1066
20240722,121300,127731475,3780,3780,3780,3780,0
20240722,121200,127731475,3780,3780,3780,3780,0
20240722,121100,127731475,3780,3780,3780,3780,0
20240722,121000,127731475,3780,3780,3780,3780,1
20240722,120900,127727695,3775,3775,3775,3775,5
20240722,120800,127708820,3780,3780,3780,3780,0
20240722,120700,127708820,3780,3780,3780,3780,0
20240722,120600,127708820,3780,3780,3780,3780,0
20240722,120500,127708820,3780,3780,3780,3780,0
20240722,120400,127708820,3780,3780,3780,3780,0
20240722,120300,127708820,3780,3770,3780,3765,101
20240722,120200,127328520,3780,3780,3780,3780,0
20240722,120100,127328520,3780,3780,3780,3780,0
20240722,120000,127328520,3780,3780,3780,3780,1
20240722,115900,127324740,3770,3775,3775,3770,516
20240722,115800,125379410,3780,3780,3780,3780,0
20240722,115700,125379410,3780,3780,3780,3780,0
20240722,115600,125379410,3780,3780,3780,3780,0
20240722,115500,125379410,3780,3780,3780,3780,0
20240722,115400,125379410,3780,3780,3780,3780,0
20240722,115300,125379410,3780,3780,3780,3780,0
20240722,115200,125379410,3780,3780,3780,3780,0
20240722,115100,125379410,3780,3780,3780,3780,0
20240722,115000,125379410,3780,3780,3780,3780,0
20240722,114900,125379410,3780,3780,3780,3780,16
20240722,114800,125318930,3775,3775,3775,3775,1
20240722,114700,125315155,3770,3770,3770,3770,0
20240722,114600,125315155,3770,3770,3770,3770,0
20240722,114500,125315155,3770,3770,3770,3770,1
20240722,114400,125311385,3775,3775,3775,3775,0
20240722,114300,125311385,3775,3775,3775,3775,0
20240722,114200,125311385,3775,3775,3775,3775,3
20240722,114100,125300060,3780,3780,3780,3780,0
20240722,114000,125300060,3780,3780,3780,3780,1
20240722,113900,125296280,3780,3780,3780,3780,0
20240722,113800,125296280,3780,3780,3780,3780,0
20240722,113700,125296280,3780,3780,3780,3780,0
20240722,113600,125296280,3780,3780,3780,3780,0
20240722,113500,125296280,3780,3780,3780,3780,0
20240722,113400,125296280,3780,3780,3780,3780,0
20240722,113300,125296280,3780,3780,3780,3780,0
20240722,113200,125296280,3780,3780,3780,3780,0
20240722,113100,125296280,3780,3780,3780,3780,0
20240722,113000,125296280,3780,3780,3780,3780,0
20240722,112900,125296280,3780,3780,3780,3780,0
20240722,112800,125296280,3780,3780,3780,3780,0
20240722,112700,125296280,3780,3780,3780,3780,0
20240722,112600,125296280,3780,3780,3780,3780,0
20240722,112500,125296280,3780,3765,3780,3755,101
20240722,112400,124916980,3760,3765,3770,3760,1971
20240722,112300,117506005,3760,3760,3760,3760,0
20240722,112200,117506005,3760,3760,3760,3760,0
20240722,112100,117506005,3760,3760,3760,3760,650
20240722,112000,115062005,3760,3765,3765,3760,503
20240722,111900,113170650,3785,3785,3785,3785,0
20240722,111800,113170650,3785,3785,3785,3785,0
20240722,111700,113170650,3785,3785,3785,3785,0
20240722,111600,113170650,3785,3785,3785,3785,0
20240722,111500,113170650,3785,3785,3785,3785,0
20240722,111400,113170650,3785,3785,3785,3785,0
20240722,111300,113170650,3785,3785,3785,3785,0
20240722,111200,113170650,3785,3785,3785,3785,0
20240722,111100,113170650,3785,3765,3785,3765,229
20240722,111000,112308445,3790,3790,3790,3790,0
20240722,110900,112308445,3790,3790,3790,3790,0
20240722,110800,112308445,3790,3790,3790,3790,0
20240722,110700,112308445,3790,3790,3790,3790,0
20240722,110600,112308445,3790,3790,3790,3790,0
20240722,110500,112308445,3790,3790,3790,3790,0
20240722,110400,112308445,3790,3790,3790,3790,0
20240722,110300,112308445,3790,3790,3790,3790,0
20240722,110200,112308445,3790,3790,3790,3790,0
20240722,110100,112308445,3790,3790,3790,3790,0
20240722,110000,112308445,3790,3790,3790,3790,0
20240722,105900,112308445,3790,3790,3790,3790,0
20240722,105800,112308445,3790,3790,3790,3790,0
20240722,105700,112308445,3790,3790,3790,3790,0
20240722,105600,112308445,3790,3790,3790,3790,0
20240722,105500,112308445,3790,3790,3790,3790,0
20240722,105400,112308445,3790,3790,3790,3790,1
20240722,105300,112304655,3775,3775,3775,3775,1
20240722,105200,112300880,3790,3790,3790,3790,0
20240722,105100,112300880,3790,3790,3790,3790,0
20240722,105000,112300880,3790,3790,3790,3790,0
20240722,104900,112300880,3790,3790,3790,3790,0
20240722,104800,112300880,3790,3790,3790,3790,0
20240722,104700,112300880,3790,3775,3790,3775,51
20240722,104600,112108325,3775,3775,3775,3775,0
20240722,104500,112108325,3775,3775,3775,3775,0
20240722,104400,112108325,3775,3775,3775,3775,0
20240722,104300,112108325,3775,3775,3775,3775,0
20240722,104200,112108325,3775,3775,3775,3775,0
20240722,104100,112108325,3775,3775,3775,3775,0
20240722,104000,112108325,3775,3775,3775,3775,3
20240722,103900,112097000,3755,3760,3760,3755,900
20240722,103800,108717250,3775,3755,3775,3755,636
20240722,103700,106329030,3780,3780,3780,3780,0
20240722,103600,106329030,3780,3780,3780,3780,1
20240722,103500,106325250,3780,3780,3780,3780,0
20240722,103400,106325250,3780,3760,3780,3755,1003
20240722,103300,102554110,3780,3780,3780,3780,0
20240722,103200,102554110,3780,3780,3780,3780,0
20240722,103100,102554110,3780,3780,3780,3780,0
20240722,103000,102554110,3780,3780,3780,3780,189
20240722,102900,101839690,3760,3760,3760,3760,163
20240722,102800,101226810,3760,3760,3760,3760,1015
20240722,102700,97410410,3780,3780,3780,3780,5
20240722,102600,97391510,3765,3765,3765,3765,0
20240722,102500,97391510,3765,3765,3765,3765,597
20240722,102400,95143805,3790,3790,3790,3790,0
20240722,102300,95143805,3790,3790,3790,3790,1
20240722,102200,95140015,3765,3780,3780,3765,500
20240722,102100,93256530,3790,3790,3790,3790,0
20240722,102000,93256530,3790,3790,3790,3790,2
20240722,101900,93248950,3790,3790,3790,3790,2
20240722,101800,93241370,3785,3785,3785,3785,0
20240722,101700,93241370,3785,3785,3785,3785,0
20240722,101600,93241370,3785,3780,3785,3780,2
20240722,101500,93233805,3785,3785,3785,3785,0
20240722,101400,93233805,3785,3785,3785,3785,200
20240722,101300,92476805,3785,3785,3785,3785,30
20240722,101200,92363255,3795,3795,3795,3795,2
20240722,101100,92355665,3795,3795,3795,3795,1
20240722,101000,92351870,3795,3795,3795,3795,1
20240722,100900,92348075,3795,3770,3795,3770,3
20240722,100800,92336740,3795,3795,3795,3795,1
20240722,100700,92332945,3795,3795,3795,3770,96
20240722,100600,91970700,3775,3795,3795,3775,4
20240722,100500,91955570,3780,3785,3795,3780,1899
20240722,100400,84777140,3790,3790,3790,3790,102
20240722,100300,84390560,3795,3795,3795,3795,100
20240722,100200,84011060,3795,3805,3805,3795,301
20240722,100100,82868755,3805,3795,3805,3795,9
20240722,100000,82834530,3795,3795,3795,3795,1
20240722,095900,82830735,3800,3800,3800,3800,2240
20240722,095800,74318735,3800,3810,3810,3800,990
20240722,095700,70556305,3810,3810,3810,3810,0
20240722,095600,70556305,3810,3810,3810,3810,300
20240722,095500,69413305,3810,3810,3810,3810,0
20240722,095400,69413305,3810,3810,3810,3810,0
20240722,095300,69413305,3810,3810,3810,3810,0
20240722,095200,69413305,3810,3820,3820,3810,2074
20240722,095100,61504925,3820,3820,3820,3820,0
20240722,095000,61504925,3820,3825,3825,3820,3230
20240722,094900,49158425,3845,3830,3845,3830,501
20240722,094800,47239580,3830,3830,3830,3830,500
20240722,094700,45324580,3830,3830,3830,3830,0
20240722,094600,45324580,3830,3830,3830,3830,798
20240722,094500,42268240,3845,3845,3845,3845,0
20240722,094400,42268240,3845,3830,3845,3830,3
20240722,094300,42256735,3825,3825,3825,3825,421
20240722,094200,40646410,3825,3825,3825,3825,614
20240722,094100,38297860,3825,3825,3825,3825,280
20240722,094000,37226860,3845,3845,3845,3845,0
20240722,093900,37226860,3845,3825,3845,3825,306
20240722,093800,36050360,3825,3825,3825,3825,2
20240722,093700,36042710,3840,3840,3840,3840,200
20240722,093600,35274710,3840,3840,3840,3840,0
20240722,093500,35274710,3840,3840,3840,3840,0
20240722,093400,35274710,3840,3840,3840,3840,0
20240722,093300,35274710,3840,3840,3840,3840,0
20240722,093200,35274710,3840,3835,3840,3825,251
20240722,093100,34313125,3830,3830,3830,3830,0
20240722,093000,34313125,3830,3825,3830,3825,541
20240722,092900,32243795,3825,3830,3835,3825,122
20240722,092800,31776935,3840,3840,3840,3840,18
20240722,092700,31707815,3840,3830,3840,3830,110
20240722,092600,31285915,3830,3830,3830,3830,0
20240722,092500,31285915,3830,3830,3830,3830,150
20240722,092400,30711415,3855,3855,3855,3855,1
20240722,092300,30707560,3860,3860,3860,3860,0
20240722,092200,30707560,3860,3830,3860,3830,2
20240722,092100,30699870,3835,3850,3850,3835,101
20240722,092000,30312520,3845,3845,3845,3845,2
20240722,091900,30304830,3850,3850,3850,3850,0
20240722,091800,30304830,3850,3850,3850,3850,10
20240722,091700,30266330,3835,3835,3835,3835,0
20240722,091600,30266330,3835,3835,3835,3835,2
20240722,091500,30258660,3850,3850,3850,3850,201
20240722,091400,29484810,3835,3835,3835,3835,0
20240722,091300,29484810,3835,3835,3835,3835,1
20240722,091200,29480975,3860,3835,3860,3835,2
20240722,091100,29473280,3835,3835,3835,3835,263
20240722,091000,28464675,3835,3835,3835,3835,1
20240722,090900,28460840,3850,3840,3850,3840,721
20240722,090800,25687035,3840,3840,3840,3840,151
20240722,090700,25107195,3840,3840,3840,3815,6
20240722,090600,25084235,3810,3810,3840,3810,5
20240722,090500,25065130,3810,3805,3840,3805,264
20240722,090400,24054045,3800,3825,3830,3800,2748
20240722,090300,13585205,3810,3810,3810,3810,37
20240722,090200,13444235,3825,3810,3825,3810,5
20240722,090100,13425160,3810,3810,3810,3810,14
20240722,090000,13371820,3810,3810,3820,3810,3508