KissMeData/041920/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,192300,416928880,5720,5720,5720,5720,1006
20240722,192200,416928880,5720,5720,5720,5720,0
20240722,192100,416928880,5720,5720,5720,5720,0
20240722,192000,416928880,5720,5720,5720,5720,0
20240722,191900,416928880,5720,5720,5720,5720,0
20240722,191800,416928880,5720,5720,5720,5720,0
20240722,191700,416928880,5720,5720,5720,5720,0
20240722,191600,416928880,5720,5720,5720,5720,0
20240722,191500,416928880,5720,5720,5720,5720,0
20240722,191400,416928880,5720,5720,5720,5720,0
20240722,191300,416928880,5720,5720,5720,5720,0
20240722,191200,416928880,5720,5720,5720,5720,0
20240722,191100,416928880,5720,5720,5720,5720,0
20240722,191000,416928880,5720,5720,5720,5720,0
20240722,190900,416928880,5720,5720,5720,5720,0
20240722,190800,416928880,5720,5720,5720,5720,0
20240722,190700,416928880,5720,5720,5720,5720,0
20240722,190600,416928880,5720,5720,5720,5720,0
20240722,190500,416928880,5720,5720,5720,5720,0
20240722,190400,416928880,5720,5720,5720,5720,0
20240722,190300,416928880,5720,5720,5720,5720,0
20240722,190200,416928880,5720,5720,5720,5720,0
20240722,190100,416928880,5720,5720,5720,5720,0
20240722,190000,416928880,5720,5720,5720,5720,0
20240722,185900,416928880,5720,5720,5720,5720,0
20240722,185800,416928880,5720,5720,5720,5720,0
20240722,185700,416928880,5720,5720,5720,5720,0
20240722,185600,416928880,5720,5720,5720,5720,0
20240722,185500,416928880,5720,5720,5720,5720,0
20240722,185400,416928880,5720,5720,5720,5720,0
20240722,185300,416928880,5720,5720,5720,5720,1006
20240722,185200,416928880,5720,5720,5720,5720,0
20240722,185100,416928880,5720,5720,5720,5720,0
20240722,185000,416928880,5720,5720,5720,5720,0
20240722,184900,416928880,5720,5720,5720,5720,0
20240722,184800,416928880,5720,5720,5720,5720,0
20240722,184700,416928880,5720,5720,5720,5720,0
20240722,184600,416928880,5720,5720,5720,5720,0
20240722,184500,416928880,5720,5720,5720,5720,0
20240722,184400,416928880,5720,5720,5720,5720,0
20240722,184300,416928880,5720,5720,5720,5720,0
20240722,184200,416928880,5720,5720,5720,5720,0
20240722,184100,416928880,5720,5720,5720,5720,0
20240722,184000,416928880,5720,5720,5720,5720,0
20240722,183900,416928880,5720,5720,5720,5720,0
20240722,183800,416928880,5720,5720,5720,5720,0
20240722,183700,416928880,5720,5720,5720,5720,0
20240722,183600,416928880,5720,5720,5720,5720,0
20240722,183500,416928880,5720,5720,5720,5720,0
20240722,183400,416928880,5720,5720,5720,5720,0
20240722,183300,416928880,5720,5720,5720,5720,0
20240722,183200,416928880,5720,5720,5720,5720,0
20240722,183100,416928880,5720,5720,5720,5720,0
20240722,183000,416928880,5720,5720,5720,5720,0
20240722,182900,416928880,5720,5720,5720,5720,0
20240722,182800,416928880,5720,5720,5720,5720,0
20240722,182700,416928880,5720,5720,5720,5720,0
20240722,182600,416928880,5720,5720,5720,5720,0
20240722,182500,416928880,5720,5720,5720,5720,0
20240722,182400,416928880,5720,5720,5720,5720,0
20240722,182300,416928880,5720,5720,5720,5720,1006
20240722,182200,416928880,5720,5720,5720,5720,0
20240722,182100,416928880,5720,5720,5720,5720,0
20240722,182000,416928880,5720,5720,5720,5720,0
20240722,181900,416928880,5720,5720,5720,5720,0
20240722,181800,416928880,5720,5720,5720,5720,0
20240722,181700,416928880,5720,5720,5720,5720,0
20240722,181600,416928880,5720,5720,5720,5720,0
20240722,181500,416928880,5720,5720,5720,5720,0
20240722,181400,416928880,5720,5720,5720,5720,0
20240722,181300,416928880,5720,5720,5720,5720,0
20240722,181200,416928880,5720,5720,5720,5720,0
20240722,181100,416928880,5720,5720,5720,5720,0
20240722,181000,416928880,5720,5720,5720,5720,0
20240722,180900,416928880,5720,5720,5720,5720,0
20240722,180800,416928880,5720,5720,5720,5720,0
20240722,180700,416928880,5720,5720,5720,5720,0
20240722,180600,416928880,5720,5720,5720,5720,0
20240722,180500,416928880,5720,5720,5720,5720,0
20240722,180400,416928880,5720,5720,5720,5720,0
20240722,180300,416928880,5720,5720,5720,5720,0
20240722,180200,416928880,5720,5720,5720,5720,0
20240722,180100,416928880,5720,5720,5720,5720,0
20240722,180000,416928880,5720,5720,5720,5720,0
20240722,175900,416928880,5720,5720,5720,5720,0
20240722,175800,416928880,5720,5720,5720,5720,0
20240722,175700,416928880,5720,5720,5720,5720,0
20240722,175600,416928880,5720,5720,5720,5720,0
20240722,175500,416928880,5720,5720,5720,5720,0
20240722,175400,416928880,5720,5720,5720,5720,0
20240722,175300,416928880,5720,5720,5720,5720,1006
20240722,175200,416928880,5720,5720,5720,5720,0
20240722,175100,416928880,5720,5720,5720,5720,0
20240722,175000,416928880,5720,5720,5720,5720,0
20240722,174900,416928880,5720,5720,5720,5720,0
20240722,174800,416928880,5720,5720,5720,5720,0
20240722,174700,416928880,5720,5720,5720,5720,0
20240722,174600,416928880,5720,5720,5720,5720,0
20240722,174500,416928880,5720,5720,5720,5720,0
20240722,174400,416928880,5720,5720,5720,5720,0
20240722,174300,416928880,5720,5720,5720,5720,0
20240722,174200,416928880,5720,5720,5720,5720,0
20240722,174100,416928880,5720,5720,5720,5720,0
20240722,174000,416928880,5720,5720,5720,5720,0
20240722,173900,416928880,5720,5720,5720,5720,0
20240722,173800,416928880,5720,5720,5720,5720,0
20240722,173700,416928880,5720,5720,5720,5720,0
20240722,173600,416928880,5720,5720,5720,5720,0
20240722,173500,416928880,5720,5720,5720,5720,0
20240722,173400,416928880,5720,5720,5720,5720,0
20240722,173300,416928880,5720,5720,5720,5720,0
20240722,173200,416928880,5720,5720,5720,5720,0
20240722,173100,416928880,5720,5720,5720,5720,0
20240722,173000,416928880,5720,5720,5720,5720,0
20240722,172900,416928880,5720,5720,5720,5720,0
20240722,172800,416928880,5720,5720,5720,5720,0
20240722,172700,416928880,5720,5720,5720,5720,0
20240722,172600,416928880,5720,5720,5720,5720,0
20240722,172500,416928880,5720,5720,5720,5720,0
20240722,172400,416928880,5720,5720,5720,5720,0
20240722,172300,416928880,5720,5720,5720,5720,1006
20240722,172200,416928880,5720,5720,5720,5720,0
20240722,172100,416928880,5720,5720,5720,5720,0
20240722,172000,416928880,5720,5720,5720,5720,0
20240722,171900,416928880,5720,5720,5720,5720,0
20240722,171800,416928880,5720,5720,5720,5720,0
20240722,171700,416928880,5720,5720,5720,5720,0
20240722,171600,416928880,5720,5720,5720,5720,0
20240722,171500,416928880,5720,5720,5720,5720,0
20240722,171400,416928880,5720,5720,5720,5720,0
20240722,171300,416928880,5720,5720,5720,5720,0
20240722,171200,416928880,5720,5720,5720,5720,0
20240722,171100,416928880,5720,5720,5720,5720,0
20240722,171000,416928880,5720,5720,5720,5720,0
20240722,170900,416928880,5720,5720,5720,5720,0
20240722,170800,416928880,5720,5720,5720,5720,0
20240722,170700,416928880,5720,5720,5720,5720,0
20240722,170600,416928880,5720,5720,5720,5720,0
20240722,170500,416928880,5720,5720,5720,5720,0
20240722,170400,416928880,5720,5720,5720,5720,0
20240722,170300,416928880,5720,5720,5720,5720,0
20240722,170200,416928880,5720,5720,5720,5720,0
20240722,170100,416928880,5720,5720,5720,5720,0
20240722,170000,416928880,5720,5720,5720,5720,0
20240722,165900,416928880,5720,5720,5720,5720,0
20240722,165800,416928880,5720,5720,5720,5720,0
20240722,165700,416928880,5720,5720,5720,5720,0
20240722,165600,416928880,5720,5720,5720,5720,0
20240722,165500,416928880,5720,5720,5720,5720,0
20240722,165400,416928880,5720,5720,5720,5720,0
20240722,165300,416928880,5720,5720,5720,5720,1006
20240722,165200,416928880,5720,5720,5720,5720,0
20240722,165100,416928880,5720,5720,5720,5720,0
20240722,165000,416928880,5720,5720,5720,5720,0
20240722,164900,416928880,5720,5720,5720,5720,0
20240722,164800,416928880,5720,5720,5720,5720,0
20240722,164700,416928880,5720,5720,5720,5720,0
20240722,164600,416928880,5720,5720,5720,5720,0
20240722,164500,416928880,5720,5720,5720,5720,0
20240722,164400,416928880,5720,5720,5720,5720,0
20240722,164300,416928880,5720,5720,5720,5720,0
20240722,164200,416928880,5720,5720,5720,5720,0
20240722,164100,416928880,5720,5720,5720,5720,0
20240722,164000,416928880,5720,5720,5720,5720,0
20240722,163900,416928880,5720,5720,5720,5720,0
20240722,163800,416928880,5720,5720,5720,5720,0
20240722,163700,416928880,5720,5720,5720,5720,0
20240722,163600,416928880,5720,5720,5720,5720,0
20240722,163500,416928880,5720,5720,5720,5720,0
20240722,163400,416928880,5720,5720,5720,5720,0
20240722,163300,416928880,5720,5720,5720,5720,0
20240722,163200,416928880,5720,5720,5720,5720,0
20240722,163100,416928880,5720,5720,5720,5720,0
20240722,163000,416928880,5720,5720,5720,5720,0
20240722,162900,416928880,5720,5720,5720,5720,0
20240722,162800,416928880,5720,5720,5720,5720,0
20240722,162700,416928880,5720,5720,5720,5720,0
20240722,162600,416928880,5720,5720,5720,5720,0
20240722,162500,416928880,5720,5720,5720,5720,0
20240722,162400,416928880,5720,5720,5720,5720,0
20240722,162300,416928880,5720,5720,5720,5720,1006
20240722,162200,416928880,5720,5720,5720,5720,0
20240722,162100,416928880,5720,5720,5720,5720,0
20240722,162000,416928880,5720,5720,5720,5720,0
20240722,161900,416928880,5720,5720,5720,5720,0
20240722,161800,416928880,5720,5720,5720,5720,0
20240722,161700,416928880,5720,5720,5720,5720,0
20240722,161600,416928880,5720,5720,5720,5720,0
20240722,161500,416928880,5720,5720,5720,5720,0
20240722,161400,416928880,5720,5720,5720,5720,0
20240722,161300,416928880,5720,5720,5720,5720,0
20240722,161200,416928880,5720,5720,5720,5720,0
20240722,161100,416928880,5720,5720,5720,5720,0
20240722,161000,416928880,5720,5720,5720,5720,0
20240722,160900,416928880,5720,5720,5720,5720,0
20240722,160800,416928880,5720,5720,5720,5720,0
20240722,160700,416928880,5720,5720,5720,5720,0
20240722,160600,416928880,5720,5720,5720,5720,0
20240722,160500,416928880,5720,5720,5720,5720,0
20240722,160400,416928880,5720,5720,5720,5720,0
20240722,160300,416928880,5720,5720,5720,5720,0
20240722,160200,416928880,5720,5720,5720,5720,0
20240722,160100,416928880,5720,5720,5720,5720,0
20240722,160000,416928880,5720,5720,5720,5720,0
20240722,155900,416928880,5720,5720,5720,5720,0
20240722,155800,416928880,5720,5720,5720,5720,0
20240722,155700,416928880,5720,5720,5720,5720,0
20240722,155600,416928880,5720,5720,5720,5720,0
20240722,155500,416928880,5720,5720,5720,5720,0
20240722,155400,416928880,5720,5720,5720,5720,0
20240722,155300,416928880,5720,5720,5720,5720,1006
20240722,155200,416928880,5720,5720,5720,5720,0
20240722,155100,416928880,5720,5720,5720,5720,0
20240722,155000,416928880,5720,5720,5720,5720,0
20240722,154900,416928880,5720,5720,5720,5720,0
20240722,154800,416928880,5720,5720,5720,5720,0
20240722,154700,416928880,5720,5720,5720,5720,0
20240722,154600,416928880,5720,5720,5720,5720,0
20240722,154500,416928880,5720,5720,5720,5720,0
20240722,154400,416928880,5720,5720,5720,5720,0
20240722,154300,416928880,5720,5720,5720,5720,0
20240722,154200,416928880,5720,5720,5720,5720,0
20240722,154100,416928880,5720,5720,5720,5720,0
20240722,154000,416928880,5720,5720,5720,5720,0
20240722,153900,416928880,5720,5720,5720,5720,0
20240722,153800,416928880,5720,5720,5720,5720,0
20240722,153700,416928880,5720,5720,5720,5720,0
20240722,153600,416928880,5720,5720,5720,5720,0
20240722,153500,416928880,5720,5720,5720,5720,0
20240722,153400,416928880,5720,5720,5720,5720,0
20240722,153300,416928880,5720,5720,5720,5720,0
20240722,153200,416928880,5720,5720,5720,5720,0
20240722,153100,416928880,5720,5720,5720,5720,0
20240722,153000,416928880,5720,5720,5720,5720,1006
20240722,152900,411174560,5720,5720,5720,5720,0
20240722,152800,411174560,5720,5720,5720,5720,0
20240722,152700,411174560,5720,5720,5720,5720,0
20240722,152600,411174560,5720,5720,5720,5720,0
20240722,152500,411174560,5720,5720,5720,5720,0
20240722,152400,411174560,5720,5720,5720,5720,0
20240722,152300,411174560,5720,5720,5720,5720,0
20240722,152200,411174560,5720,5720,5720,5720,0
20240722,152100,411174560,5720,5720,5720,5720,0
20240722,152000,411174560,5720,5720,5720,5720,0
20240722,151900,411174560,5720,5700,5720,5700,600
20240722,151800,407750450,5730,5730,5730,5730,0
20240722,151700,407750450,5730,5730,5730,5730,0
20240722,151600,407750450,5730,5730,5730,5730,0
20240722,151500,407750450,5730,5730,5730,5730,0
20240722,151400,407750450,5730,5730,5730,5730,0
20240722,151300,407750450,5730,5700,5730,5700,500
20240722,151200,404899730,5700,5700,5700,5700,0
20240722,151100,404899730,5700,5700,5700,5700,0
20240722,151000,404899730,5700,5700,5700,5700,58
20240722,150900,404569130,5700,5700,5700,5700,0
20240722,150800,404569130,5700,5700,5700,5700,0
20240722,150700,404569130,5700,5700,5700,5700,0
20240722,150600,404569130,5700,5700,5700,5700,100
20240722,150500,403999130,5700,5700,5700,5700,0
20240722,150400,403999130,5700,5690,5700,5690,1010
20240722,150300,398245770,5680,5680,5680,5680,38
20240722,150200,398029930,5690,5690,5690,5690,0
20240722,150100,398029930,5690,5680,5690,5680,330
20240722,150000,396152730,5700,5690,5700,5690,100
20240722,145900,395583230,5700,5690,5700,5690,200
20240722,145800,394443640,5690,5690,5690,5690,109
20240722,145700,393823430,5680,5680,5680,5680,0
20240722,145600,393823430,5680,5680,5680,5680,86
20240722,145500,393334950,5700,5700,5700,5700,0
20240722,145400,393334950,5700,5700,5700,5700,0
20240722,145300,393334950,5700,5700,5700,5700,135
20240722,145200,392565450,5700,5700,5700,5700,0
20240722,145100,392565450,5700,5700,5700,5700,0
20240722,145000,392565450,5700,5700,5700,5700,100
20240722,144900,391995450,5700,5700,5700,5700,0
20240722,144800,391995450,5700,5700,5700,5700,0
20240722,144700,391995450,5700,5700,5700,5700,0
20240722,144600,391995450,5700,5700,5700,5700,50
20240722,144500,391710450,5700,5700,5700,5700,0
20240722,144400,391710450,5700,5700,5700,5700,0
20240722,144300,391710450,5700,5700,5700,5700,0
20240722,144200,391710450,5700,5700,5700,5700,0
20240722,144100,391710450,5700,5700,5700,5700,0
20240722,144000,391710450,5700,5680,5700,5680,4
20240722,143900,391687690,5670,5670,5670,5670,0
20240722,143800,391687690,5670,5670,5670,5670,0
20240722,143700,391687690,5670,5670,5670,5670,0
20240722,143600,391687690,5670,5670,5670,5670,0
20240722,143500,391687690,5670,5670,5670,5670,38
20240722,143400,391472230,5700,5700,5700,5700,0
20240722,143300,391472230,5700,5700,5700,5700,0
20240722,143200,391472230,5700,5700,5700,5700,0
20240722,143100,391472230,5700,5670,5700,5670,1005
20240722,143000,385773730,5670,5670,5670,5670,0
20240722,142900,385773730,5670,5680,5680,5670,1000
20240722,142800,380099630,5700,5700,5700,5700,0
20240722,142700,380099630,5700,5700,5700,5700,0
20240722,142600,380099630,5700,5700,5700,5700,0
20240722,142500,380099630,5700,5700,5700,5700,1
20240722,142400,380093930,5700,5700,5700,5700,0
20240722,142300,380093930,5700,5700,5700,5700,0
20240722,142200,380093930,5700,5700,5700,5700,0
20240722,142100,380093930,5700,5700,5700,5700,0
20240722,142000,380093930,5700,5700,5700,5700,0
20240722,141900,380093930,5700,5700,5700,5700,0
20240722,141800,380093930,5700,5700,5700,5700,0
20240722,141700,380093930,5700,5700,5700,5700,5
20240722,141600,380065430,5690,5690,5690,5690,0
20240722,141500,380065430,5690,5690,5690,5690,0
20240722,141400,380065430,5690,5690,5690,5690,0
20240722,141300,380065430,5690,5690,5690,5690,0
20240722,141200,380065430,5690,5690,5690,5690,0
20240722,141100,380065430,5690,5680,5690,5680,695
20240722,141000,376115880,5690,5690,5690,5690,182
20240722,140900,375080300,5700,5700,5700,5700,0
20240722,140800,375080300,5700,5700,5700,5700,229
20240722,140700,373775000,5730,5730,5730,5730,0
20240722,140600,373775000,5730,5730,5730,5730,0
20240722,140500,373775000,5730,5730,5730,5730,0
20240722,140400,373775000,5730,5730,5730,5730,0
20240722,140300,373775000,5730,5730,5730,5730,0
20240722,140200,373775000,5730,5730,5730,5730,0
20240722,140100,373775000,5730,5730,5730,5730,0
20240722,140000,373775000,5730,5730,5730,5730,0
20240722,135900,373775000,5730,5730,5730,5730,100
20240722,135800,373202000,5700,5700,5700,5700,33
20240722,135700,373013900,5730,5730,5730,5730,50
20240722,135600,372727400,5700,5700,5700,5700,32
20240722,135500,372545000,5700,5710,5710,5700,4500
20240722,135400,346892050,5750,5750,5750,5750,0
20240722,135300,346892050,5750,5750,5750,5750,0
20240722,135200,346892050,5750,5750,5750,5750,0
20240722,135100,346892050,5750,5750,5750,5750,0
20240722,135000,346892050,5750,5750,5750,5750,100
20240722,134900,346317050,5740,5740,5740,5740,0
20240722,134800,346317050,5740,5740,5740,5710,280
20240722,134700,344711730,5740,5740,5740,5740,0
20240722,134600,344711730,5740,5740,5740,5740,100
20240722,134500,344137730,5740,5740,5740,5740,20
20240722,134400,344022930,5740,5740,5740,5740,0
20240722,134300,344022930,5740,5740,5740,5740,7
20240722,134200,343982750,5740,5740,5740,5740,0
20240722,134100,343982750,5740,5740,5740,5740,0
20240722,134000,343982750,5740,5740,5740,5740,0
20240722,133900,343982750,5740,5740,5740,5740,0
20240722,133800,343982750,5740,5740,5740,5740,50
20240722,133700,343695750,5740,5740,5740,5740,100
20240722,133600,343121750,5730,5730,5730,5730,0
20240722,133500,343121750,5730,5730,5730,5730,0
20240722,133400,343121750,5730,5730,5730,5730,10
20240722,133300,343064450,5740,5740,5740,5740,0
20240722,133200,343064450,5740,5740,5740,5740,13
20240722,133100,342989830,5730,5730,5730,5730,0
20240722,133000,342989830,5730,5730,5730,5730,0
20240722,132900,342989830,5730,5730,5730,5730,373
20240722,132800,340852540,5730,5730,5730,5730,0
20240722,132700,340852540,5730,5730,5730,5730,0
20240722,132600,340852540,5730,5730,5730,5730,100
20240722,132500,340279540,5700,5700,5700,5700,0
20240722,132400,340279540,5700,5700,5700,5700,0
20240722,132300,340279540,5700,5700,5700,5700,0
20240722,132200,340279540,5700,5700,5700,5700,0
20240722,132100,340279540,5700,5700,5700,5700,0
20240722,132000,340279540,5700,5700,5700,5700,0
20240722,131900,340279540,5700,5700,5700,5700,0
20240722,131800,340279540,5700,5730,5730,5700,150
20240722,131700,339423040,5730,5730,5730,5730,0
20240722,131600,339423040,5730,5730,5730,5730,0
20240722,131500,339423040,5730,5730,5730,5730,0
20240722,131400,339423040,5730,5730,5730,5730,0
20240722,131300,339423040,5730,5730,5730,5730,0
20240722,131200,339423040,5730,5730,5730,5730,0
20240722,131100,339423040,5730,5730,5730,5730,0
20240722,131000,339423040,5730,5730,5730,5730,0
20240722,130900,339423040,5730,5730,5730,5730,500
20240722,130800,336558040,5730,5730,5730,5730,100
20240722,130700,335985040,5740,5740,5740,5740,0
20240722,130600,335985040,5740,5720,5740,5720,200
20240722,130500,334838860,5700,5700,5700,5700,34
20240722,130400,334645060,5700,5700,5700,5700,672
20240722,130300,330814660,5700,5700,5700,5700,0
20240722,130200,330814660,5700,5730,5730,5700,196
20240722,130100,329693880,5730,5730,5730,5730,20
20240722,130000,329579280,5740,5730,5740,5730,128
20240722,125900,328844940,5730,5710,5730,5710,2255
20240722,125800,315936640,5700,5700,5700,5700,2873
20240722,125700,299560540,5680,5680,5680,5680,0
20240722,125600,299560540,5680,5680,5680,5680,0
20240722,125500,299560540,5680,5680,5680,5680,1
20240722,125400,299554860,5700,5700,5700,5700,0
20240722,125300,299554860,5700,5700,5700,5700,1
20240722,125200,299549160,5700,5700,5700,5700,0
20240722,125100,299549160,5700,5700,5700,5670,17
20240722,125000,299452290,5670,5670,5670,5670,33
20240722,124900,299265180,5680,5680,5680,5680,269
20240722,124800,297737260,5670,5670,5670,5670,0
20240722,124700,297737260,5670,5670,5670,5670,0
20240722,124600,297737260,5670,5670,5670,5670,1
20240722,124500,297731590,5660,5660,5660,5660,0
20240722,124400,297731590,5660,5680,5680,5660,337
20240722,124300,295818170,5670,5670,5670,5670,2
20240722,124200,295806830,5680,5680,5680,5680,0
20240722,124100,295806830,5680,5670,5680,5670,27
20240722,124000,295653480,5660,5660,5660,5660,0
20240722,123900,295653480,5660,5660,5660,5660,270
20240722,123800,294125280,5670,5680,5680,5670,472
20240722,123700,291448550,5680,5680,5680,5680,0
20240722,123600,291448550,5680,5680,5680,5680,10
20240722,123500,291391750,5670,5680,5680,5670,1100
20240722,123400,285153750,5680,5680,5680,5680,0
20240722,123300,285153750,5680,5680,5680,5680,0
20240722,123200,285153750,5680,5680,5680,5680,0
20240722,123100,285153750,5680,5680,5680,5680,0
20240722,123000,285153750,5680,5670,5680,5670,101
20240722,122900,284580080,5680,5670,5680,5670,153
20240722,122800,283711560,5680,5680,5680,5680,67
20240722,122700,283331000,5680,5680,5680,5680,388
20240722,122600,281127160,5690,5680,5690,5680,40
20240722,122500,280899890,5690,5690,5690,5690,50
20240722,122400,280615390,5700,5690,5700,5680,342
20240722,122300,278668520,5690,5700,5700,5690,618
20240722,122200,275146280,5700,5700,5700,5700,0
20240722,122100,275146280,5700,5700,5700,5700,33
20240722,122000,274958180,5710,5710,5710,5710,50
20240722,121900,274672680,5700,5700,5700,5700,254
20240722,121800,273224880,5700,5710,5710,5700,635
20240722,121700,269605290,5710,5710,5710,5710,2929
20240722,121600,252880700,5730,5730,5730,5730,44
20240722,121500,252628580,5710,5720,5720,5710,4765
20240722,121400,225377730,5730,5730,5730,5730,0
20240722,121300,225377730,5730,5730,5730,5730,0
20240722,121200,225377730,5730,5720,5730,5720,39
20240722,121100,225154640,5730,5730,5730,5730,0
20240722,121000,225154640,5730,5730,5730,5730,0
20240722,120900,225154640,5730,5730,5730,5730,97
20240722,120800,224598830,5730,5730,5730,5730,3
20240722,120700,224581640,5720,5720,5720,5720,0
20240722,120600,224581640,5720,5720,5720,5720,100
20240722,120500,224009640,5730,5730,5730,5730,0
20240722,120400,224009640,5730,5730,5730,5730,0
20240722,120300,224009640,5730,5730,5730,5730,0
20240722,120200,224009640,5730,5730,5730,5730,612
20240722,120100,220502880,5740,5740,5740,5740,100
20240722,120000,219928880,5760,5760,5760,5760,0
20240722,115900,219928880,5760,5760,5760,5760,0
20240722,115800,219928880,5760,5760,5760,5760,0
20240722,115700,219928880,5760,5760,5760,5760,0
20240722,115600,219928880,5760,5760,5760,5760,88
20240722,115500,219422000,5730,5730,5730,5730,33
20240722,115400,219232910,5760,5750,5760,5750,3
20240722,115300,219215640,5760,5760,5760,5760,25
20240722,115200,219071640,5730,5730,5730,5730,0
20240722,115100,219071640,5730,5730,5730,5730,0
20240722,115000,219071640,5730,5730,5730,5730,0
20240722,114900,219071640,5730,5730,5730,5730,36
20240722,114800,218865360,5730,5730,5730,5730,19
20240722,114700,218756490,5730,5730,5730,5730,0
20240722,114600,218756490,5730,5730,5730,5730,0
20240722,114500,218756490,5730,5730,5730,5730,34
20240722,114400,218561670,5740,5740,5740,5740,1
20240722,114300,218555930,5730,5730,5730,5730,0
20240722,114200,218555930,5730,5730,5730,5730,503
20240722,114100,215673740,5730,5730,5730,5730,147
20240722,114000,214831430,5730,5730,5730,5730,0
20240722,113900,214831430,5730,5760,5760,5720,5778
20240722,113800,181719800,5770,5770,5770,5770,7
20240722,113700,181679410,5750,5750,5750,5750,0
20240722,113600,181679410,5750,5750,5750,5750,0
20240722,113500,181679410,5750,5750,5750,5750,0
20240722,113400,181679410,5750,5750,5750,5750,20
20240722,113300,181564410,5750,5740,5750,5740,135
20240722,113200,180788510,5750,5750,5750,5750,0
20240722,113100,180788510,5750,5750,5750,5750,0
20240722,113000,180788510,5750,5750,5750,5750,3
20240722,112900,180771260,5750,5750,5750,5750,0
20240722,112800,180771260,5750,5750,5750,5750,147
20240722,112700,179926010,5740,5740,5740,5740,0
20240722,112600,179926010,5740,5750,5750,5740,2116
20240722,112500,167763660,5770,5770,5770,5770,1
20240722,112400,167757890,5770,5770,5770,5770,0
20240722,112300,167757890,5770,5770,5770,5770,1
20240722,112200,167752120,5770,5760,5770,5760,39
20240722,112100,167527110,5760,5760,5760,5760,0
20240722,112000,167527110,5760,5760,5760,5760,0
20240722,111900,167527110,5760,5760,5760,5760,0
20240722,111800,167527110,5760,5760,5760,5760,0
20240722,111700,167527110,5760,5760,5760,5760,0
20240722,111600,167527110,5760,5760,5760,5760,0
20240722,111500,167527110,5760,5760,5760,5760,0
20240722,111400,167527110,5760,5760,5760,5760,0
20240722,111300,167527110,5760,5760,5760,5760,20
20240722,111200,167411910,5760,5760,5760,5760,0
20240722,111100,167411910,5760,5760,5760,5760,0
20240722,111000,167411910,5760,5760,5760,5760,0
20240722,110900,167411910,5760,5760,5760,5760,0
20240722,110800,167411910,5760,5760,5760,5760,4
20240722,110700,167388870,5750,5750,5750,5750,0
20240722,110600,167388870,5750,5750,5750,5750,0
20240722,110500,167388870,5750,5750,5750,5750,0
20240722,110400,167388870,5750,5740,5750,5740,1308
20240722,110300,159868220,5740,5740,5740,5740,0
20240722,110200,159868220,5740,5740,5740,5740,0
20240722,110100,159868220,5740,5740,5740,5740,0
20240722,110000,159868220,5740,5740,5740,5740,0
20240722,105900,159868220,5740,5740,5740,5740,36
20240722,105800,159661580,5740,5740,5740,5740,0
20240722,105700,159661580,5740,5740,5740,5740,0
20240722,105600,159661580,5740,5740,5740,5740,200
20240722,105500,158513580,5730,5730,5730,5730,0
20240722,105400,158513580,5730,5730,5730,5730,36
20240722,105300,158307300,5730,5730,5730,5730,20
20240722,105200,158192700,5740,5740,5740,5740,0
20240722,105100,158192700,5740,5740,5740,5740,5
20240722,105000,158164000,5740,5740,5740,5740,16
20240722,104900,158072160,5750,5740,5750,5740,2
20240722,104800,158060670,5740,5730,5750,5730,45
20240722,104700,157802690,5730,5730,5730,5730,0
20240722,104600,157802690,5730,5730,5730,5730,50
20240722,104500,157516190,5730,5740,5740,5730,186
20240722,104400,156449910,5740,5740,5740,5740,0
20240722,104300,156449910,5740,5750,5750,5730,4783
20240722,104200,128951450,5760,5760,5760,5760,0
20240722,104100,128951450,5760,5760,5760,5760,0
20240722,104000,128951450,5760,5770,5770,5750,6768
20240722,103900,89985850,5770,5770,5770,5770,0
20240722,103800,89985850,5770,5770,5770,5770,30
20240722,103700,89812750,5770,5770,5770,5770,0
20240722,103600,89812750,5770,5770,5770,5770,0
20240722,103500,89812750,5770,5770,5770,5770,0
20240722,103400,89812750,5770,5770,5770,5770,13
20240722,103300,89737740,5770,5770,5770,5770,2
20240722,103200,89726200,5770,5770,5770,5770,0
20240722,103100,89726200,5770,5780,5780,5770,97
20240722,103000,89166140,5770,5770,5770,5770,25
20240722,102900,89021890,5770,5770,5770,5770,21
20240722,102800,88900720,5780,5780,5780,5780,300
20240722,102700,87166720,5780,5780,5780,5780,0
20240722,102600,87166720,5780,5780,5780,5780,0
20240722,102500,87166720,5780,5780,5780,5780,0
20240722,102400,87166720,5780,5780,5780,5780,0
20240722,102300,87166720,5780,5780,5780,5780,0
20240722,102200,87166720,5780,5780,5780,5780,23
20240722,102100,87033780,5780,5770,5780,5760,36
20240722,102000,86826370,5770,5770,5770,5770,52
20240722,101900,86526330,5770,5770,5770,5770,51
20240722,101800,86232060,5770,5770,5770,5770,0
20240722,101700,86232060,5770,5770,5770,5770,0
20240722,101600,86232060,5770,5770,5770,5770,227
20240722,101500,84922270,5770,5770,5770,5770,33
20240722,101400,84731860,5770,5770,5770,5770,0
20240722,101300,84731860,5770,5770,5770,5770,0
20240722,101200,84731860,5770,5780,5790,5770,14
20240722,101100,84651020,5790,5770,5790,5770,168
20240722,101000,83681600,5800,5800,5800,5800,1
20240722,100900,83675800,5790,5790,5790,5790,0
20240722,100800,83675800,5790,5790,5790,5790,1
20240722,100700,83670010,5770,5770,5770,5770,0
20240722,100600,83670010,5770,5770,5770,5770,37
20240722,100500,83456520,5800,5800,5800,5800,1
20240722,100400,83450720,5800,5800,5800,5800,5
20240722,100300,83421720,5770,5770,5770,5770,22
20240722,100200,83294780,5770,5770,5770,5770,10
20240722,100100,83237080,5800,5800,5800,5800,10
20240722,100000,83179080,5760,5760,5760,5760,33
20240722,095900,82989000,5760,5760,5760,5760,0
20240722,095800,82989000,5760,5770,5770,5760,1613
20240722,095700,73687120,5770,5770,5770,5770,0
20240722,095600,73687120,5770,5770,5770,5770,50
20240722,095500,73398620,5770,5770,5770,5770,0
20240722,095400,73398620,5770,5770,5770,5770,1727
20240722,095300,63433830,5770,5770,5770,5770,337
20240722,095200,61489340,5770,5770,5770,5770,1
20240722,095100,61483570,5770,5770,5770,5770,495
20240722,095000,58627420,5770,5770,5770,5770,0
20240722,094900,58627420,5770,5770,5770,5770,0
20240722,094800,58627420,5770,5770,5770,5770,120
20240722,094700,57935020,5770,5770,5770,5770,0
20240722,094600,57935020,5770,5770,5770,5770,3
20240722,094500,57917710,5770,5770,5770,5770,0
20240722,094400,57917710,5770,5770,5770,5770,150
20240722,094300,57052210,5780,5810,5810,5780,201
20240722,094200,55887430,5810,5780,5810,5780,423
20240722,094100,53439490,5780,5780,5780,5780,1
20240722,094000,53433710,5780,5780,5780,5780,1
20240722,093900,53427930,5780,5780,5780,5780,0
20240722,093800,53427930,5780,5810,5820,5760,2622
20240722,093700,38281980,5850,5850,5850,5850,0
20240722,093600,38281980,5850,5850,5850,5850,0
20240722,093500,38281980,5850,5850,5850,5850,0
20240722,093400,38281980,5850,5850,5850,5850,0
20240722,093300,38281980,5850,5850,5850,5850,0
20240722,093200,38281980,5850,5810,5850,5780,551
20240722,093100,35090570,5810,5830,5830,5810,270
20240722,093000,33520230,5840,5850,5850,5840,245
20240722,092900,32087030,5850,5850,5850,5850,0
20240722,092800,32087030,5850,5850,5850,5850,0
20240722,092700,32087030,5850,5850,5850,5850,0
20240722,092600,32087030,5850,5850,5850,5850,0
20240722,092500,32087030,5850,5860,5860,5850,108
20240722,092400,31454720,5890,5880,5890,5880,25
20240722,092300,31307550,5890,5890,5890,5890,0
20240722,092200,31307550,5890,5890,5890,5890,108
20240722,092100,30671430,5860,5880,5880,5860,257
20240722,092000,29164120,5930,5900,5930,5890,2689
20240722,091900,13248310,5890,5890,5890,5890,378
20240722,091800,11021890,5880,5880,5880,5880,151
20240722,091700,10134010,5880,5870,5880,5870,193
20240722,091600,9000170,5860,5860,5860,5820,175
20240722,091500,7974840,5870,5870,5870,5870,0
20240722,091400,7974840,5870,5870,5870,5870,0
20240722,091300,7974840,5870,5870,5870,5870,0
20240722,091200,7974840,5870,5870,5870,5870,0
20240722,091100,7974840,5870,5870,5870,5870,0
20240722,091000,7974840,5870,5870,5870,5870,0
20240722,090900,7974840,5870,5870,5870,5870,0
20240722,090800,7974840,5870,5870,5870,5870,0
20240722,090700,7974840,5870,5860,5870,5860,47
20240722,090600,7699390,5860,5850,5860,5840,38
20240722,090500,7477210,5850,5850,5850,5850,104
20240722,090400,6868810,5840,5840,5840,5840,100
20240722,090300,6284810,5840,5830,5850,5830,321
20240722,090200,4407460,5800,5840,5840,5770,402
20240722,090100,2067310,5840,5840,5840,5840,52
20240722,090000,1763630,5830,5840,5840,5830,302