KissMeData/037270/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191900,602828015,3120,3120,3120,3120,1662
20240722,191800,602828015,3120,3120,3120,3120,0
20240722,191700,602828015,3120,3120,3120,3120,0
20240722,191600,602828015,3120,3120,3120,3120,0
20240722,191500,602828015,3120,3120,3120,3120,0
20240722,191400,602828015,3120,3120,3120,3120,0
20240722,191300,602828015,3120,3120,3120,3120,0
20240722,191200,602828015,3120,3120,3120,3120,0
20240722,191100,602828015,3120,3120,3120,3120,0
20240722,191000,602828015,3120,3120,3120,3120,0
20240722,190900,602828015,3120,3120,3120,3120,0
20240722,190800,602828015,3120,3120,3120,3120,0
20240722,190700,602828015,3120,3120,3120,3120,0
20240722,190600,602828015,3120,3120,3120,3120,0
20240722,190500,602828015,3120,3120,3120,3120,0
20240722,190400,602828015,3120,3120,3120,3120,0
20240722,190300,602828015,3120,3120,3120,3120,0
20240722,190200,602828015,3120,3120,3120,3120,0
20240722,190100,602828015,3120,3120,3120,3120,0
20240722,190000,602828015,3120,3120,3120,3120,0
20240722,185900,602828015,3120,3120,3120,3120,0
20240722,185800,602828015,3120,3120,3120,3120,0
20240722,185700,602828015,3120,3120,3120,3120,0
20240722,185600,602828015,3120,3120,3120,3120,0
20240722,185500,602828015,3120,3120,3120,3120,0
20240722,185400,602828015,3120,3120,3120,3120,0
20240722,185300,602828015,3120,3120,3120,3120,0
20240722,185200,602828015,3120,3120,3120,3120,0
20240722,185100,602828015,3120,3120,3120,3120,0
20240722,185000,602828015,3120,3120,3120,3120,0
20240722,184900,602828015,3120,3120,3120,3120,1662
20240722,184800,602828015,3120,3120,3120,3120,0
20240722,184700,602828015,3120,3120,3120,3120,0
20240722,184600,602828015,3120,3120,3120,3120,0
20240722,184500,602828015,3120,3120,3120,3120,0
20240722,184400,602828015,3120,3120,3120,3120,0
20240722,184300,602828015,3120,3120,3120,3120,0
20240722,184200,602828015,3120,3120,3120,3120,0
20240722,184100,602828015,3120,3120,3120,3120,0
20240722,184000,602828015,3120,3120,3120,3120,0
20240722,183900,602828015,3120,3120,3120,3120,0
20240722,183800,602828015,3120,3120,3120,3120,0
20240722,183700,602828015,3120,3120,3120,3120,0
20240722,183600,602828015,3120,3120,3120,3120,0
20240722,183500,602828015,3120,3120,3120,3120,0
20240722,183400,602828015,3120,3120,3120,3120,0
20240722,183300,602828015,3120,3120,3120,3120,0
20240722,183200,602828015,3120,3120,3120,3120,0
20240722,183100,602828015,3120,3120,3120,3120,0
20240722,183000,602828015,3120,3120,3120,3120,0
20240722,182900,602828015,3120,3120,3120,3120,0
20240722,182800,602828015,3120,3120,3120,3120,0
20240722,182700,602828015,3120,3120,3120,3120,0
20240722,182600,602828015,3120,3120,3120,3120,0
20240722,182500,602828015,3120,3120,3120,3120,0
20240722,182400,602828015,3120,3120,3120,3120,0
20240722,182300,602828015,3120,3120,3120,3120,0
20240722,182200,602828015,3120,3120,3120,3120,0
20240722,182100,602828015,3120,3120,3120,3120,0
20240722,182000,602828015,3120,3120,3120,3120,0
20240722,181900,602828015,3120,3120,3120,3120,1662
20240722,181800,602828015,3120,3120,3120,3120,0
20240722,181700,602828015,3120,3120,3120,3120,0
20240722,181600,602828015,3120,3120,3120,3120,0
20240722,181500,602828015,3120,3120,3120,3120,0
20240722,181400,602828015,3120,3120,3120,3120,0
20240722,181300,602828015,3120,3120,3120,3120,0
20240722,181200,602828015,3120,3120,3120,3120,0
20240722,181100,602828015,3120,3120,3120,3120,0
20240722,181000,602828015,3120,3120,3120,3120,0
20240722,180900,602828015,3120,3120,3120,3120,0
20240722,180800,602828015,3120,3120,3120,3120,0
20240722,180700,602828015,3120,3120,3120,3120,0
20240722,180600,602828015,3120,3120,3120,3120,0
20240722,180500,602828015,3120,3120,3120,3120,0
20240722,180400,602828015,3120,3120,3120,3120,0
20240722,180300,602828015,3120,3120,3120,3120,0
20240722,180200,602828015,3120,3120,3120,3120,0
20240722,180100,602828015,3120,3120,3120,3120,0
20240722,180000,602828015,3120,3120,3120,3120,0
20240722,175900,602828015,3120,3120,3120,3120,0
20240722,175800,602828015,3120,3120,3120,3120,0
20240722,175700,602828015,3120,3120,3120,3120,0
20240722,175600,602828015,3120,3120,3120,3120,0
20240722,175500,602828015,3120,3120,3120,3120,0
20240722,175400,602828015,3120,3120,3120,3120,0
20240722,175300,602828015,3120,3120,3120,3120,0
20240722,175200,602828015,3120,3120,3120,3120,0
20240722,175100,602828015,3120,3120,3120,3120,0
20240722,175000,602828015,3120,3120,3120,3120,0
20240722,174900,602828015,3120,3120,3120,3120,1662
20240722,174800,602828015,3120,3120,3120,3120,0
20240722,174700,602828015,3120,3120,3120,3120,0
20240722,174600,602828015,3120,3120,3120,3120,0
20240722,174500,602828015,3120,3120,3120,3120,0
20240722,174400,602828015,3120,3120,3120,3120,0
20240722,174300,602828015,3120,3120,3120,3120,0
20240722,174200,602828015,3120,3120,3120,3120,0
20240722,174100,602828015,3120,3120,3120,3120,0
20240722,174000,602828015,3120,3120,3120,3120,0
20240722,173900,602828015,3120,3120,3120,3120,0
20240722,173800,602828015,3120,3120,3120,3120,0
20240722,173700,602828015,3120,3120,3120,3120,0
20240722,173600,602828015,3120,3120,3120,3120,0
20240722,173500,602828015,3120,3120,3120,3120,0
20240722,173400,602828015,3120,3120,3120,3120,0
20240722,173300,602828015,3120,3120,3120,3120,0
20240722,173200,602828015,3120,3120,3120,3120,0
20240722,173100,602828015,3120,3120,3120,3120,0
20240722,173000,602828015,3120,3120,3120,3120,0
20240722,172900,602828015,3120,3120,3120,3120,0
20240722,172800,602828015,3120,3120,3120,3120,0
20240722,172700,602828015,3120,3120,3120,3120,0
20240722,172600,602828015,3120,3120,3120,3120,0
20240722,172500,602828015,3120,3120,3120,3120,0
20240722,172400,602828015,3120,3120,3120,3120,0
20240722,172300,602828015,3120,3120,3120,3120,0
20240722,172200,602828015,3120,3120,3120,3120,0
20240722,172100,602828015,3120,3120,3120,3120,0
20240722,172000,602828015,3120,3120,3120,3120,0
20240722,171900,602828015,3120,3120,3120,3120,1662
20240722,171800,602828015,3120,3120,3120,3120,0
20240722,171700,602828015,3120,3120,3120,3120,0
20240722,171600,602828015,3120,3120,3120,3120,0
20240722,171500,602828015,3120,3120,3120,3120,0
20240722,171400,602828015,3120,3120,3120,3120,0
20240722,171300,602828015,3120,3120,3120,3120,0
20240722,171200,602828015,3120,3120,3120,3120,0
20240722,171100,602828015,3120,3120,3120,3120,0
20240722,171000,602828015,3120,3120,3120,3120,0
20240722,170900,602828015,3120,3120,3120,3120,0
20240722,170800,602828015,3120,3120,3120,3120,0
20240722,170700,602828015,3120,3120,3120,3120,0
20240722,170600,602828015,3120,3120,3120,3120,0
20240722,170500,602828015,3120,3120,3120,3120,0
20240722,170400,602828015,3120,3120,3120,3120,0
20240722,170300,602828015,3120,3120,3120,3120,0
20240722,170200,602828015,3120,3120,3120,3120,0
20240722,170100,602828015,3120,3120,3120,3120,0
20240722,170000,602828015,3120,3120,3120,3120,0
20240722,165900,602828015,3120,3120,3120,3120,0
20240722,165800,602828015,3120,3120,3120,3120,0
20240722,165700,602828015,3120,3120,3120,3120,0
20240722,165600,602828015,3120,3120,3120,3120,0
20240722,165500,602828015,3120,3120,3120,3120,0
20240722,165400,602828015,3120,3120,3120,3120,0
20240722,165300,602828015,3120,3120,3120,3120,0
20240722,165200,602828015,3120,3120,3120,3120,0
20240722,165100,602828015,3120,3120,3120,3120,0
20240722,165000,602828015,3120,3120,3120,3120,0
20240722,164900,602828015,3120,3120,3120,3120,1662
20240722,164800,602828015,3120,3120,3120,3120,0
20240722,164700,602828015,3120,3120,3120,3120,0
20240722,164600,602828015,3120,3120,3120,3120,0
20240722,164500,602828015,3120,3120,3120,3120,0
20240722,164400,602828015,3120,3120,3120,3120,0
20240722,164300,602828015,3120,3120,3120,3120,0
20240722,164200,602828015,3120,3120,3120,3120,0
20240722,164100,602828015,3120,3120,3120,3120,0
20240722,164000,602828015,3120,3120,3120,3120,0
20240722,163900,602828015,3120,3120,3120,3120,0
20240722,163800,602828015,3120,3120,3120,3120,0
20240722,163700,602828015,3120,3120,3120,3120,0
20240722,163600,602828015,3120,3120,3120,3120,0
20240722,163500,602828015,3120,3120,3120,3120,0
20240722,163400,602828015,3120,3120,3120,3120,0
20240722,163300,602828015,3120,3120,3120,3120,0
20240722,163200,602828015,3120,3120,3120,3120,0
20240722,163100,602828015,3120,3120,3120,3120,0
20240722,163000,602828015,3120,3120,3120,3120,0
20240722,162900,602828015,3120,3120,3120,3120,0
20240722,162800,602828015,3120,3120,3120,3120,0
20240722,162700,602828015,3120,3120,3120,3120,0
20240722,162600,602828015,3120,3120,3120,3120,0
20240722,162500,602828015,3120,3120,3120,3120,0
20240722,162400,602828015,3120,3120,3120,3120,0
20240722,162300,602828015,3120,3120,3120,3120,0
20240722,162200,602828015,3120,3120,3120,3120,0
20240722,162100,602828015,3120,3120,3120,3120,0
20240722,162000,602828015,3120,3120,3120,3120,0
20240722,161900,602828015,3120,3120,3120,3120,1662
20240722,161800,602828015,3120,3120,3120,3120,0
20240722,161700,602828015,3120,3120,3120,3120,0
20240722,161600,602828015,3120,3120,3120,3120,0
20240722,161500,602828015,3120,3120,3120,3120,0
20240722,161400,602828015,3120,3120,3120,3120,0
20240722,161300,602828015,3120,3120,3120,3120,0
20240722,161200,602828015,3120,3120,3120,3120,0
20240722,161100,602828015,3120,3120,3120,3120,0
20240722,161000,602828015,3120,3120,3120,3120,0
20240722,160900,602828015,3120,3120,3120,3120,0
20240722,160800,602828015,3120,3120,3120,3120,0
20240722,160700,602828015,3120,3120,3120,3120,0
20240722,160600,602828015,3120,3120,3120,3120,0
20240722,160500,602828015,3120,3120,3120,3120,0
20240722,160400,602828015,3120,3120,3120,3120,0
20240722,160300,602828015,3120,3120,3120,3120,0
20240722,160200,602828015,3120,3120,3120,3120,0
20240722,160100,602828015,3120,3120,3120,3120,0
20240722,160000,602828015,3120,3120,3120,3120,0
20240722,155900,602828015,3120,3120,3120,3120,0
20240722,155800,602828015,3120,3120,3120,3120,0
20240722,155700,602828015,3120,3120,3120,3120,0
20240722,155600,602828015,3120,3120,3120,3120,0
20240722,155500,602828015,3120,3120,3120,3120,0
20240722,155400,602828015,3120,3120,3120,3120,0
20240722,155300,602828015,3120,3120,3120,3120,0
20240722,155200,602828015,3120,3120,3120,3120,0
20240722,155100,602828015,3120,3120,3120,3120,0
20240722,155000,602828015,3120,3120,3120,3120,0
20240722,154900,602828015,3120,3120,3120,3120,1662
20240722,154800,602828015,3120,3120,3120,3120,0
20240722,154700,602828015,3120,3120,3120,3120,0
20240722,154600,602828015,3120,3120,3120,3120,0
20240722,154500,602828015,3120,3120,3120,3120,0
20240722,154400,602828015,3120,3120,3120,3120,0
20240722,154300,602828015,3120,3120,3120,3120,0
20240722,154200,602828015,3120,3120,3120,3120,0
20240722,154100,602828015,3120,3120,3120,3120,0
20240722,154000,602828015,3120,3120,3120,3120,0
20240722,153900,602828015,3120,3120,3120,3120,0
20240722,153800,602828015,3120,3120,3120,3120,0
20240722,153700,602828015,3120,3120,3120,3120,0
20240722,153600,602828015,3120,3120,3120,3120,0
20240722,153500,602828015,3120,3120,3120,3120,0
20240722,153400,602828015,3120,3120,3120,3120,0
20240722,153300,602828015,3120,3120,3120,3120,0
20240722,153200,602828015,3120,3120,3120,3120,0
20240722,153100,602828015,3120,3120,3120,3120,0
20240722,153000,602828015,3120,3120,3120,3120,1662
20240722,152900,597642575,3125,3125,3125,3125,0
20240722,152800,597642575,3125,3125,3125,3125,0
20240722,152700,597642575,3125,3125,3125,3125,0
20240722,152600,597642575,3125,3125,3125,3125,0
20240722,152500,597642575,3125,3125,3125,3125,0
20240722,152400,597642575,3125,3125,3125,3125,0
20240722,152300,597642575,3125,3125,3125,3125,0
20240722,152200,597642575,3125,3125,3125,3125,0
20240722,152100,597642575,3125,3125,3125,3125,0
20240722,152000,597642575,3125,3125,3125,3125,0
20240722,151900,597642575,3125,3095,3125,3095,539
20240722,151800,595962905,3125,3115,3125,3115,275
20240722,151700,595104870,3115,3110,3115,3095,873
20240722,151600,592400460,3110,3100,3115,3100,44
20240722,151500,592263510,3115,3115,3115,3100,401
20240722,151400,591018370,3120,3120,3120,3120,0
20240722,151300,591018370,3120,3120,3120,3120,0
20240722,151200,591018370,3120,3120,3120,3120,0
20240722,151100,591018370,3120,3120,3120,3120,51
20240722,151000,590859250,3120,3120,3120,3120,300
20240722,150900,589923250,3120,3120,3120,3120,1
20240722,150800,589920130,3095,3095,3095,3095,52
20240722,150700,589759190,3100,3105,3105,3100,613
20240722,150600,587855865,3120,3120,3120,3120,129
20240722,150500,587453385,3120,3120,3120,3120,0
20240722,150400,587453385,3120,3120,3120,3120,0
20240722,150300,587453385,3120,3120,3120,3120,0
20240722,150200,587453385,3120,3120,3120,3120,10
20240722,150100,587422185,3120,3120,3120,3120,3
20240722,150000,587412825,3125,3120,3125,3120,3
20240722,145900,587403460,3105,3115,3115,3105,150
20240722,145800,586936710,3115,3115,3115,3115,43
20240722,145700,586802765,3115,3115,3115,3115,30
20240722,145600,586709315,3110,3110,3110,3110,0
20240722,145500,586709315,3110,3110,3110,3110,25
20240722,145400,586631565,3125,3105,3125,3105,56
20240722,145300,586457440,3095,3095,3095,3095,288
20240722,145200,585566080,3095,3095,3095,3095,0
20240722,145100,585566080,3095,3095,3095,3095,201
20240722,145000,584943985,3095,3095,3095,3095,32
20240722,144900,584844945,3090,3095,3095,3090,120
20240722,144800,584474065,3095,3095,3095,3095,0
20240722,144700,584474065,3095,3095,3095,3095,30
20240722,144600,584381215,3095,3095,3095,3095,0
20240722,144500,584381215,3095,3095,3095,3095,10
20240722,144400,584350265,3095,3095,3095,3095,101
20240722,144300,584037670,3095,3095,3095,3095,0
20240722,144200,584037670,3095,3095,3095,3095,0
20240722,144100,584037670,3095,3095,3095,3095,1
20240722,144000,584034575,3085,3095,3095,3085,164
20240722,143900,583528625,3085,3085,3085,3085,469
20240722,143800,582081760,3095,3095,3095,3095,0
20240722,143700,582081760,3095,3095,3095,3095,0
20240722,143600,582081760,3095,3095,3095,3095,0
20240722,143500,582081760,3095,3095,3095,3095,0
20240722,143400,582081760,3095,3095,3095,3095,0
20240722,143300,582081760,3095,3085,3095,3085,25
20240722,143200,582004625,3085,3085,3085,3085,4
20240722,143100,581992285,3085,3085,3085,3085,0
20240722,143000,581992285,3085,3085,3085,3085,0
20240722,142900,581992285,3085,3085,3085,3085,0
20240722,142800,581992285,3085,3090,3090,3085,786
20240722,142700,579567470,3090,3085,3090,3085,499
20240722,142600,578027055,3085,3085,3085,3085,191
20240722,142500,577437820,3085,3090,3090,3085,1056
20240722,142400,574179710,3095,3095,3095,3095,1
20240722,142300,574176615,3090,3090,3090,3090,16
20240722,142200,574127175,3095,3095,3095,3095,1
20240722,142100,574124080,3095,3095,3095,3095,3
20240722,142000,574114795,3095,3095,3095,3095,0
20240722,141900,574114795,3095,3095,3095,3095,0
20240722,141800,574114795,3095,3090,3095,3090,240
20240722,141700,573373190,3090,3095,3095,3090,980
20240722,141600,570344985,3090,3090,3090,3090,0
20240722,141500,570344985,3090,3090,3090,3090,2
20240722,141400,570338805,3080,3090,3090,3080,415
20240722,141300,569060555,3100,3100,3100,3100,0
20240722,141200,569060555,3100,3100,3100,3100,0
20240722,141100,569060555,3100,3100,3100,3100,0
20240722,141000,569060555,3100,3105,3105,3080,3253
20240722,140900,559030615,3105,3105,3105,3105,0
20240722,140800,559030615,3105,3105,3105,3105,0
20240722,140700,559030615,3105,3110,3110,3105,3351
20240722,140600,548625610,3115,3090,3115,3090,516
20240722,140500,547024470,3090,3100,3100,3090,1598
20240722,140400,542086620,3105,3090,3105,3090,251
20240722,140300,541311015,3095,3095,3095,3095,693
20240722,140200,539166180,3100,3100,3100,3100,200
20240722,140100,538546180,3120,3120,3120,3120,4
20240722,140000,538533700,3100,3100,3100,3100,0
20240722,135900,538533700,3100,3100,3100,3100,1
20240722,135800,538530600,3105,3105,3105,3105,39
20240722,135700,538409505,3120,3120,3120,3120,0
20240722,135600,538409505,3120,3120,3120,3120,0
20240722,135500,538409505,3120,3105,3120,3105,2
20240722,135400,538403280,3120,3105,3120,3105,42
20240722,135300,538272855,3120,3100,3120,3100,601
20240722,135200,536409735,3120,3115,3120,3115,20
20240722,135100,536347340,3100,3100,3100,3100,200
20240722,135000,535727340,3120,3120,3120,3120,1
20240722,134900,535724220,3120,3120,3120,3120,0
20240722,134800,535724220,3120,3120,3120,3120,1
20240722,134700,535721100,3095,3095,3095,3095,1
20240722,134600,535718005,3120,3120,3120,3120,0
20240722,134500,535718005,3120,3120,3120,3085,335
20240722,134400,534681725,3120,3120,3120,3120,1
20240722,134300,534678605,3120,3125,3125,3120,33
20240722,134200,534575485,3120,3120,3120,3120,1
20240722,134100,534572365,3125,3130,3130,3125,502
20240722,134000,533003610,3140,3125,3140,3125,65
20240722,133900,532800325,3125,3125,3125,3125,0
20240722,133800,532800325,3125,3125,3125,3125,0
20240722,133700,532800325,3125,3125,3125,3125,305
20240722,133600,531847200,3125,3120,3125,3120,2
20240722,133500,531840955,3120,3120,3120,3120,400
20240722,133400,530592955,3120,3120,3120,3120,0
20240722,133300,530592955,3120,3120,3120,3120,0
20240722,133200,530592955,3120,3120,3120,3120,0
20240722,133100,530592955,3120,3120,3120,3120,1
20240722,133000,530589835,3125,3125,3125,3125,0
20240722,132900,530589835,3125,3120,3125,3120,2
20240722,132800,530583590,3125,3100,3125,3100,150
20240722,132700,530118220,3100,3100,3100,3100,237
20240722,132600,529383520,3090,3090,3090,3090,500
20240722,132500,527838520,3100,3100,3100,3100,0
20240722,132400,527838520,3100,3085,3100,3085,41
20240722,132300,527712020,3085,3080,3085,3080,345
20240722,132200,526649260,3080,3080,3080,3080,46
20240722,132100,526507580,3080,3090,3090,3080,1410
20240722,132000,522160065,3095,3095,3095,3095,54
20240722,131900,521992935,3095,3100,3100,3095,291
20240722,131800,521092265,3095,3100,3100,3095,135
20240722,131700,520674065,3105,3105,3105,3105,0
20240722,131600,520674065,3105,3105,3105,3105,35
20240722,131500,520565390,3105,3105,3105,3105,1
20240722,131400,520562285,3100,3105,3105,3100,68
20240722,131300,520351435,3105,3105,3105,3105,0
20240722,131200,520351435,3105,3105,3105,3105,0
20240722,131100,520351435,3105,3105,3105,3105,0
20240722,131000,520351435,3105,3105,3105,3105,1
20240722,130900,520348330,3100,3100,3100,3100,0
20240722,130800,520348330,3100,3100,3100,3100,80
20240722,130700,520100330,3105,3105,3105,3100,982
20240722,130600,517055970,3105,3105,3105,3105,0
20240722,130500,517055970,3105,3115,3115,3105,863
20240722,130400,514376340,3120,3120,3120,3120,20
20240722,130300,514313940,3120,3120,3120,3110,1029
20240722,130200,511111615,3125,3125,3125,3125,0
20240722,130100,511111615,3125,3125,3125,3125,0
20240722,130000,511111615,3125,3125,3125,3125,0
20240722,125900,511111615,3125,3125,3125,3125,0
20240722,125800,511111615,3125,3125,3125,3125,0
20240722,125700,511111615,3125,3125,3125,3125,0
20240722,125600,511111615,3125,3125,3125,3125,0
20240722,125500,511111615,3125,3125,3125,3125,5
20240722,125400,511095990,3100,3100,3100,3100,0
20240722,125300,511095990,3100,3100,3100,3100,0
20240722,125200,511095990,3100,3100,3100,3100,0
20240722,125100,511095990,3100,3100,3100,3100,0
20240722,125000,511095990,3100,3100,3100,3100,0
20240722,124900,511095990,3100,3105,3105,3100,569
20240722,124800,509330450,3105,3105,3105,3105,0
20240722,124700,509330450,3105,3105,3105,3105,10
20240722,124600,509299400,3120,3120,3120,3120,0
20240722,124500,509299400,3120,3120,3120,3120,201
20240722,124400,508672280,3105,3105,3105,3105,100
20240722,124300,508361780,3120,3120,3120,3120,0
20240722,124200,508361780,3120,3120,3120,3120,1
20240722,124100,508358660,3105,3105,3105,3105,0
20240722,124000,508358660,3105,3115,3115,3105,1427
20240722,123900,503925955,3120,3120,3120,3120,1
20240722,123800,503922835,3115,3115,3115,3115,101
20240722,123700,503608220,3120,3120,3120,3120,0
20240722,123600,503608220,3120,3120,3120,3120,0
20240722,123500,503608220,3120,3120,3120,3120,0
20240722,123400,503608220,3120,3120,3120,3120,0
20240722,123300,503608220,3120,3120,3120,3120,0
20240722,123200,503608220,3120,3120,3120,3120,0
20240722,123100,503608220,3120,3120,3120,3120,50
20240722,123000,503452220,3120,3120,3120,3120,0
20240722,122900,503452220,3120,3120,3120,3120,12
20240722,122800,503414780,3110,3110,3110,3110,500
20240722,122700,501859780,3110,3125,3125,3110,129
20240722,122600,501457915,3130,3130,3130,3130,2
20240722,122500,501451655,3120,3120,3120,3120,0
20240722,122400,501451655,3120,3120,3120,3120,13
20240722,122300,501411095,3120,3140,3140,3120,249
20240722,122200,500633975,3140,3140,3140,3140,0
20240722,122100,500633975,3140,3140,3140,3140,0
20240722,122000,500633975,3140,3140,3140,3140,0
20240722,121900,500633975,3140,3140,3140,3140,0
20240722,121800,500633975,3140,3120,3140,3120,9
20240722,121700,500605795,3120,3120,3120,3120,1
20240722,121600,500602675,3120,3120,3120,3120,85
20240722,121500,500337475,3120,3125,3145,3120,4192
20240722,121400,487253080,3125,3150,3150,3125,1985
20240722,121300,481048060,3130,3135,3135,3130,250
20240722,121200,480265315,3150,3150,3150,3150,0
20240722,121100,480265315,3150,3150,3150,3150,0
20240722,121000,480265315,3150,3150,3150,3150,0
20240722,120900,480265315,3150,3150,3150,3150,0
20240722,120800,480265315,3150,3150,3150,3150,4
20240722,120700,480252715,3150,3150,3150,3150,0
20240722,120600,480252715,3150,3150,3150,3150,0
20240722,120500,480252715,3150,3150,3150,3150,0
20240722,120400,480252715,3150,3150,3150,3150,3
20240722,120300,480243265,3150,3150,3150,3150,0
20240722,120200,480243265,3150,3150,3150,3150,0
20240722,120100,480243265,3150,3150,3150,3150,1
20240722,120000,480240115,3145,3145,3145,3145,177
20240722,115900,479683450,3135,3140,3140,3135,65
20240722,115800,479479615,3145,3145,3145,3145,1
20240722,115700,479476470,3140,3140,3140,3140,0
20240722,115600,479476470,3140,3140,3140,3140,0
20240722,115500,479476470,3140,3135,3140,3135,24
20240722,115400,479401115,3145,3145,3145,3145,0
20240722,115300,479401115,3145,3145,3145,3145,0
20240722,115200,479401115,3145,3145,3145,3145,0
20240722,115100,479401115,3145,3140,3145,3135,5
20240722,115000,479385425,3145,3145,3145,3145,0
20240722,114900,479385425,3145,3145,3145,3145,18
20240722,114800,479328815,3130,3130,3130,3130,0
20240722,114700,479328815,3130,3130,3130,3130,0
20240722,114600,479328815,3130,3130,3130,3130,0
20240722,114500,479328815,3130,3130,3130,3130,0
20240722,114400,479328815,3130,3130,3130,3130,1
20240722,114300,479325685,3130,3130,3130,3130,299
20240722,114200,478389815,3145,3145,3145,3145,20
20240722,114100,478326915,3140,3140,3140,3140,15
20240722,114000,478279815,3140,3140,3140,3140,0
20240722,113900,478279815,3140,3140,3140,3140,0
20240722,113800,478279815,3140,3140,3140,3140,0
20240722,113700,478279815,3140,3140,3140,3140,52
20240722,113600,478116535,3140,3140,3140,3140,0
20240722,113500,478116535,3140,3140,3140,3140,2
20240722,113400,478110255,3135,3135,3135,3135,0
20240722,113300,478110255,3135,3135,3135,3135,143
20240722,113200,477661950,3135,3135,3135,3135,1
20240722,113100,477658815,3130,3130,3130,3125,288
20240722,113000,476757380,3135,3135,3135,3125,47
20240722,112900,476610220,3130,3135,3135,3130,39
20240722,112800,476487965,3135,3135,3135,3135,3
20240722,112700,476478560,3140,3140,3140,3140,66
20240722,112600,476271320,3140,3130,3140,3125,1051
20240722,112500,472983440,3125,3125,3125,3125,33
20240722,112400,472880315,3125,3125,3125,3125,0
20240722,112300,472880315,3125,3125,3125,3125,100
20240722,112200,472567815,3130,3130,3130,3130,4
20240722,112100,472555295,3125,3125,3125,3125,0
20240722,112000,472555295,3125,3125,3125,3125,0
20240722,111900,472555295,3125,3125,3125,3125,460
20240722,111800,471117795,3130,3130,3130,3130,100
20240722,111700,470804795,3125,3125,3125,3125,0
20240722,111600,470804795,3125,3130,3130,3125,730
20240722,111500,468522895,3130,3130,3130,3130,5
20240722,111400,468507245,3125,3140,3140,3125,11058
20240722,111300,433905100,3140,3145,3150,3140,2109
20240722,111200,427274500,3150,3155,3155,3150,62
20240722,111100,427079140,3160,3160,3160,3160,1
20240722,111000,427075980,3160,3160,3160,3160,0
20240722,110900,427075980,3160,3160,3160,3160,110
20240722,110800,426728380,3160,3160,3160,3160,0
20240722,110700,426728380,3160,3160,3160,3160,30
20240722,110600,426633580,3165,3160,3165,3160,553
20240722,110500,424883345,3165,3165,3165,3165,0
20240722,110400,424883345,3165,3165,3165,3165,0
20240722,110300,424883345,3165,3165,3165,3165,3
20240722,110200,424873850,3150,3160,3160,3150,339
20240722,110100,423802620,3150,3150,3150,3150,25
20240722,110000,423723870,3150,3150,3150,3150,745
20240722,105900,421377120,3160,3160,3160,3160,0
20240722,105800,421377120,3160,3160,3160,3160,10
20240722,105700,421345520,3160,3160,3160,3160,100
20240722,105600,421029520,3160,3160,3160,3160,1
20240722,105500,421026360,3155,3155,3155,3155,600
20240722,105400,419133360,3160,3160,3160,3160,13
20240722,105300,419092280,3160,3160,3160,3160,25
20240722,105200,419013280,3160,3160,3160,3160,0
20240722,105100,419013280,3160,3155,3160,3155,270
20240722,105000,418160120,3155,3155,3155,3155,30
20240722,104900,418065470,3155,3155,3155,3155,615
20240722,104800,416125145,3155,3155,3155,3155,600
20240722,104700,414232145,3160,3160,3160,3160,656
20240722,104600,412159185,3165,3165,3165,3165,0
20240722,104500,412159185,3165,3165,3165,3165,1
20240722,104400,412156020,3160,3160,3160,3160,0
20240722,104300,412156020,3160,3160,3160,3160,0
20240722,104200,412156020,3160,3160,3160,3160,270
20240722,104100,411302820,3160,3160,3160,3160,505
20240722,104000,409707020,3165,3165,3165,3165,316
20240722,103900,408706880,3170,3170,3170,3170,0
20240722,103800,408706880,3170,3170,3170,3170,7
20240722,103700,408684690,3170,3170,3170,3170,403
20240722,103600,407407180,3175,3175,3175,3175,0
20240722,103500,407407180,3175,3175,3175,3175,500
20240722,103400,405819680,3170,3170,3170,3170,107
20240722,103300,405480490,3170,3170,3170,3170,200
20240722,103200,404846490,3170,3170,3170,3170,92
20240722,103100,404554850,3165,3165,3165,3165,646
20240722,103000,402510260,3170,3165,3170,3165,299
20240722,102900,401563920,3165,3165,3165,3165,93
20240722,102800,401269575,3165,3165,3165,3165,4
20240722,102700,401256915,3165,3165,3165,3165,4
20240722,102600,401244255,3165,3165,3165,3165,3
20240722,102500,401234760,3160,3160,3160,3160,0
20240722,102400,401234760,3160,3160,3160,3160,0
20240722,102300,401234760,3160,3160,3160,3160,0
20240722,102200,401234760,3160,3160,3160,3160,13
20240722,102100,401193680,3160,3160,3160,3160,52
20240722,102000,401029360,3160,3160,3160,3160,0
20240722,101900,401029360,3160,3160,3160,3160,100
20240722,101800,400713360,3165,3170,3170,3165,127
20240722,101700,400311360,3170,3170,3170,3170,14
20240722,101600,400266980,3170,3170,3170,3170,0
20240722,101500,400266980,3170,3170,3170,3170,31
20240722,101400,400168710,3170,3170,3170,3170,1480
20240722,101300,395477110,3170,3170,3170,3170,6
20240722,101200,395458090,3165,3165,3165,3165,95
20240722,101100,395157415,3165,3165,3165,3165,5
20240722,101000,395141590,3160,3160,3160,3160,0
20240722,100900,395141590,3160,3160,3160,3160,512
20240722,100800,393523670,3160,3170,3170,3160,25
20240722,100700,393444660,3170,3170,3170,3170,58
20240722,100600,393260800,3170,3170,3170,3170,10
20240722,100500,393229100,3175,3175,3175,3175,221
20240722,100400,392527425,3175,3175,3175,3175,2
20240722,100300,392521075,3175,3160,3175,3160,3722
20240722,100200,380741570,3160,3160,3160,3160,27
20240722,100100,380656250,3160,3160,3160,3160,36
20240722,100000,380542490,3160,3160,3160,3160,1
20240722,095900,380539330,3160,3160,3160,3160,230
20240722,095800,379812530,3165,3165,3165,3160,326
20240722,095700,378780770,3160,3165,3165,3160,3
20240722,095600,378771285,3165,3165,3165,3165,19
20240722,095500,378711150,3160,3160,3160,3160,79
20240722,095400,378461510,3160,3160,3160,3160,170
20240722,095300,377924310,3160,3160,3160,3160,0
20240722,095200,377924310,3160,3160,3160,3160,347
20240722,095100,376827790,3160,3160,3160,3160,250
20240722,095000,376037790,3160,3165,3165,3160,1046
20240722,094900,372732425,3165,3160,3165,3155,589
20240722,094800,370872140,3165,3165,3165,3165,52
20240722,094700,370707560,3160,3165,3165,3160,17
20240722,094600,370653805,3165,3165,3165,3165,0
20240722,094500,370653805,3165,3165,3165,3165,161
20240722,094400,370144240,3165,3170,3170,3165,185
20240722,094300,369558510,3170,3165,3170,3165,157
20240722,094200,369061600,3160,3160,3160,3160,0
20240722,094100,369061600,3160,3160,3160,3160,0
20240722,094000,369061600,3160,3165,3165,3160,247
20240722,093900,368279850,3170,3170,3170,3170,35
20240722,093800,368168900,3170,3175,3175,3170,58
20240722,093700,367984760,3175,3175,3175,3175,76
20240722,093600,367743460,3170,3170,3170,3170,69
20240722,093500,367524730,3175,3175,3175,3175,10
20240722,093400,367492980,3175,3170,3175,3170,85
20240722,093300,367223140,3175,3170,3175,3170,548
20240722,093200,365485815,3170,3170,3170,3170,40
20240722,093100,365359015,3185,3185,3185,3185,300
20240722,093000,364403515,3170,3180,3185,3170,628
20240722,092900,362406410,3180,3180,3180,3180,507
20240722,092800,360794150,3185,3180,3185,3180,301
20240722,092700,359836965,3185,3180,3185,3180,3
20240722,092600,359827420,3180,3180,3180,3180,20
20240722,092500,359763820,3185,3180,3185,3180,588
20240722,092400,357891910,3175,3180,3180,3175,840
20240722,092300,355224830,3175,3170,3175,3170,836
20240722,092200,352573735,3170,3155,3170,3150,278
20240722,092100,351696645,3155,3160,3160,3155,692
20240722,092000,349510885,3160,3165,3165,3160,5585
20240722,091900,331860120,3165,3180,3180,3165,51
20240722,091800,331698690,3160,3180,3180,3160,4595
20240722,091700,317169490,3175,3180,3180,3175,207
20240722,091600,316511235,3180,3185,3185,3180,209
20240722,091500,315846565,3185,3190,3190,3185,1299
20240722,091400,311708345,3190,3175,3190,3175,592
20240722,091300,309821715,3185,3175,3185,3175,2195
20240722,091200,302830670,3175,3190,3190,3175,6586
20240722,091100,281883320,3195,3225,3225,3195,4755
20240722,091000,266660515,3210,3240,3240,3210,11910
20240722,090900,228404985,3240,3235,3240,3230,205
20240722,090800,227741835,3235,3245,3245,3225,3111
20240722,090700,217664405,3245,3220,3250,3215,8688
20240722,090600,189632150,3220,3205,3225,3200,7137
20240722,090500,166667070,3200,3205,3205,3190,3440
20240722,090400,155662030,3220,3225,3225,3205,774
20240722,090300,153169775,3200,3215,3225,3195,2567
20240722,090200,144923240,3210,3185,3260,3185,13513
20240722,090100,101363300,3185,3175,3185,3175,16223
20240722,090000,49747260,3150,3145,3180,3140,15785