KissMeData/220180/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,204000,263528835,3545,3545,3545,3545,3239
20240722,203900,263528835,3545,3545,3545,3545,0
20240722,203800,263528835,3545,3545,3545,3545,0
20240722,203700,263528835,3545,3545,3545,3545,0
20240722,203600,263528835,3545,3545,3545,3545,0
20240722,203500,263528835,3545,3545,3545,3545,0
20240722,203400,263528835,3545,3545,3545,3545,0
20240722,203300,263528835,3545,3545,3545,3545,0
20240722,203200,263528835,3545,3545,3545,3545,0
20240722,203100,263528835,3545,3545,3545,3545,0
20240722,203000,263528835,3545,3545,3545,3545,0
20240722,202900,263528835,3545,3545,3545,3545,0
20240722,202800,263528835,3545,3545,3545,3545,0
20240722,202700,263528835,3545,3545,3545,3545,0
20240722,202600,263528835,3545,3545,3545,3545,0
20240722,202500,263528835,3545,3545,3545,3545,0
20240722,202400,263528835,3545,3545,3545,3545,0
20240722,202300,263528835,3545,3545,3545,3545,0
20240722,202200,263528835,3545,3545,3545,3545,0
20240722,202100,263528835,3545,3545,3545,3545,0
20240722,202000,263528835,3545,3545,3545,3545,0
20240722,201900,263528835,3545,3545,3545,3545,0
20240722,201800,263528835,3545,3545,3545,3545,0
20240722,201700,263528835,3545,3545,3545,3545,0
20240722,201600,263528835,3545,3545,3545,3545,0
20240722,201500,263528835,3545,3545,3545,3545,0
20240722,201400,263528835,3545,3545,3545,3545,0
20240722,201300,263528835,3545,3545,3545,3545,0
20240722,201200,263528835,3545,3545,3545,3545,0
20240722,201100,263528835,3545,3545,3545,3545,0
20240722,201000,263528835,3545,3545,3545,3545,3239
20240722,200900,263528835,3545,3545,3545,3545,0
20240722,200800,263528835,3545,3545,3545,3545,0
20240722,200700,263528835,3545,3545,3545,3545,0
20240722,200600,263528835,3545,3545,3545,3545,0
20240722,200500,263528835,3545,3545,3545,3545,0
20240722,200400,263528835,3545,3545,3545,3545,0
20240722,200300,263528835,3545,3545,3545,3545,0
20240722,200200,263528835,3545,3545,3545,3545,0
20240722,200100,263528835,3545,3545,3545,3545,0
20240722,200000,263528835,3545,3545,3545,3545,0
20240722,195900,263528835,3545,3545,3545,3545,0
20240722,195800,263528835,3545,3545,3545,3545,0
20240722,195700,263528835,3545,3545,3545,3545,0
20240722,195600,263528835,3545,3545,3545,3545,0
20240722,195500,263528835,3545,3545,3545,3545,0
20240722,195400,263528835,3545,3545,3545,3545,0
20240722,195300,263528835,3545,3545,3545,3545,0
20240722,195200,263528835,3545,3545,3545,3545,0
20240722,195100,263528835,3545,3545,3545,3545,0
20240722,195000,263528835,3545,3545,3545,3545,0
20240722,194900,263528835,3545,3545,3545,3545,0
20240722,194800,263528835,3545,3545,3545,3545,0
20240722,194700,263528835,3545,3545,3545,3545,0
20240722,194600,263528835,3545,3545,3545,3545,0
20240722,194500,263528835,3545,3545,3545,3545,0
20240722,194400,263528835,3545,3545,3545,3545,0
20240722,194300,263528835,3545,3545,3545,3545,0
20240722,194200,263528835,3545,3545,3545,3545,0
20240722,194100,263528835,3545,3545,3545,3545,0
20240722,194000,263528835,3545,3545,3545,3545,3239
20240722,193900,263528835,3545,3545,3545,3545,0
20240722,193800,263528835,3545,3545,3545,3545,0
20240722,193700,263528835,3545,3545,3545,3545,0
20240722,193600,263528835,3545,3545,3545,3545,0
20240722,193500,263528835,3545,3545,3545,3545,0
20240722,193400,263528835,3545,3545,3545,3545,0
20240722,193300,263528835,3545,3545,3545,3545,0
20240722,193200,263528835,3545,3545,3545,3545,0
20240722,193100,263528835,3545,3545,3545,3545,0
20240722,193000,263528835,3545,3545,3545,3545,0
20240722,192900,263528835,3545,3545,3545,3545,0
20240722,192800,263528835,3545,3545,3545,3545,0
20240722,192700,263528835,3545,3545,3545,3545,0
20240722,192600,263528835,3545,3545,3545,3545,0
20240722,192500,263528835,3545,3545,3545,3545,0
20240722,192400,263528835,3545,3545,3545,3545,0
20240722,192300,263528835,3545,3545,3545,3545,0
20240722,192200,263528835,3545,3545,3545,3545,0
20240722,192100,263528835,3545,3545,3545,3545,0
20240722,192000,263528835,3545,3545,3545,3545,0
20240722,191900,263528835,3545,3545,3545,3545,0
20240722,191800,263528835,3545,3545,3545,3545,0
20240722,191700,263528835,3545,3545,3545,3545,0
20240722,191600,263528835,3545,3545,3545,3545,0
20240722,191500,263528835,3545,3545,3545,3545,0
20240722,191400,263528835,3545,3545,3545,3545,0
20240722,191300,263528835,3545,3545,3545,3545,0
20240722,191200,263528835,3545,3545,3545,3545,0
20240722,191100,263528835,3545,3545,3545,3545,0
20240722,191000,263528835,3545,3545,3545,3545,3239
20240722,190900,263528835,3545,3545,3545,3545,0
20240722,190800,263528835,3545,3545,3545,3545,0
20240722,190700,263528835,3545,3545,3545,3545,0
20240722,190600,263528835,3545,3545,3545,3545,0
20240722,190500,263528835,3545,3545,3545,3545,0
20240722,190400,263528835,3545,3545,3545,3545,0
20240722,190300,263528835,3545,3545,3545,3545,0
20240722,190200,263528835,3545,3545,3545,3545,0
20240722,190100,263528835,3545,3545,3545,3545,0
20240722,190000,263528835,3545,3545,3545,3545,0
20240722,185900,263528835,3545,3545,3545,3545,0
20240722,185800,263528835,3545,3545,3545,3545,0
20240722,185700,263528835,3545,3545,3545,3545,0
20240722,185600,263528835,3545,3545,3545,3545,0
20240722,185500,263528835,3545,3545,3545,3545,0
20240722,185400,263528835,3545,3545,3545,3545,0
20240722,185300,263528835,3545,3545,3545,3545,0
20240722,185200,263528835,3545,3545,3545,3545,0
20240722,185100,263528835,3545,3545,3545,3545,0
20240722,185000,263528835,3545,3545,3545,3545,0
20240722,184900,263528835,3545,3545,3545,3545,0
20240722,184800,263528835,3545,3545,3545,3545,0
20240722,184700,263528835,3545,3545,3545,3545,0
20240722,184600,263528835,3545,3545,3545,3545,0
20240722,184500,263528835,3545,3545,3545,3545,0
20240722,184400,263528835,3545,3545,3545,3545,0
20240722,184300,263528835,3545,3545,3545,3545,0
20240722,184200,263528835,3545,3545,3545,3545,0
20240722,184100,263528835,3545,3545,3545,3545,0
20240722,184000,263528835,3545,3545,3545,3545,3239
20240722,183900,263528835,3545,3545,3545,3545,0
20240722,183800,263528835,3545,3545,3545,3545,0
20240722,183700,263528835,3545,3545,3545,3545,0
20240722,183600,263528835,3545,3545,3545,3545,0
20240722,183500,263528835,3545,3545,3545,3545,0
20240722,183400,263528835,3545,3545,3545,3545,0
20240722,183300,263528835,3545,3545,3545,3545,0
20240722,183200,263528835,3545,3545,3545,3545,0
20240722,183100,263528835,3545,3545,3545,3545,0
20240722,183000,263528835,3545,3545,3545,3545,0
20240722,182900,263528835,3545,3545,3545,3545,0
20240722,182800,263528835,3545,3545,3545,3545,0
20240722,182700,263528835,3545,3545,3545,3545,0
20240722,182600,263528835,3545,3545,3545,3545,0
20240722,182500,263528835,3545,3545,3545,3545,0
20240722,182400,263528835,3545,3545,3545,3545,0
20240722,182300,263528835,3545,3545,3545,3545,0
20240722,182200,263528835,3545,3545,3545,3545,0
20240722,182100,263528835,3545,3545,3545,3545,0
20240722,182000,263528835,3545,3545,3545,3545,0
20240722,181900,263528835,3545,3545,3545,3545,0
20240722,181800,263528835,3545,3545,3545,3545,0
20240722,181700,263528835,3545,3545,3545,3545,0
20240722,181600,263528835,3545,3545,3545,3545,0
20240722,181500,263528835,3545,3545,3545,3545,0
20240722,181400,263528835,3545,3545,3545,3545,0
20240722,181300,263528835,3545,3545,3545,3545,0
20240722,181200,263528835,3545,3545,3545,3545,0
20240722,181100,263528835,3545,3545,3545,3545,0
20240722,181000,263528835,3545,3545,3545,3545,3239
20240722,180900,263528835,3545,3545,3545,3545,0
20240722,180800,263528835,3545,3545,3545,3545,0
20240722,180700,263528835,3545,3545,3545,3545,0
20240722,180600,263528835,3545,3545,3545,3545,0
20240722,180500,263528835,3545,3545,3545,3545,0
20240722,180400,263528835,3545,3545,3545,3545,0
20240722,180300,263528835,3545,3545,3545,3545,0
20240722,180200,263528835,3545,3545,3545,3545,0
20240722,180100,263528835,3545,3545,3545,3545,0
20240722,180000,263528835,3545,3545,3545,3545,0
20240722,175900,263528835,3545,3545,3545,3545,0
20240722,175800,263528835,3545,3545,3545,3545,0
20240722,175700,263528835,3545,3545,3545,3545,0
20240722,175600,263528835,3545,3545,3545,3545,0
20240722,175500,263528835,3545,3545,3545,3545,0
20240722,175400,263528835,3545,3545,3545,3545,0
20240722,175300,263528835,3545,3545,3545,3545,0
20240722,175200,263528835,3545,3545,3545,3545,0
20240722,175100,263528835,3545,3545,3545,3545,0
20240722,175000,263528835,3545,3545,3545,3545,0
20240722,174900,263528835,3545,3545,3545,3545,0
20240722,174800,263528835,3545,3545,3545,3545,0
20240722,174700,263528835,3545,3545,3545,3545,0
20240722,174600,263528835,3545,3545,3545,3545,0
20240722,174500,263528835,3545,3545,3545,3545,0
20240722,174400,263528835,3545,3545,3545,3545,0
20240722,174300,263528835,3545,3545,3545,3545,0
20240722,174200,263528835,3545,3545,3545,3545,0
20240722,174100,263528835,3545,3545,3545,3545,0
20240722,174000,263528835,3545,3545,3545,3545,3239
20240722,173900,263528835,3545,3545,3545,3545,0
20240722,173800,263528835,3545,3545,3545,3545,0
20240722,173700,263528835,3545,3545,3545,3545,0
20240722,173600,263528835,3545,3545,3545,3545,0
20240722,173500,263528835,3545,3545,3545,3545,0
20240722,173400,263528835,3545,3545,3545,3545,0
20240722,173300,263528835,3545,3545,3545,3545,0
20240722,173200,263528835,3545,3545,3545,3545,0
20240722,173100,263528835,3545,3545,3545,3545,0
20240722,173000,263528835,3545,3545,3545,3545,0
20240722,172900,263528835,3545,3545,3545,3545,0
20240722,172800,263528835,3545,3545,3545,3545,0
20240722,172700,263528835,3545,3545,3545,3545,0
20240722,172600,263528835,3545,3545,3545,3545,0
20240722,172500,263528835,3545,3545,3545,3545,0
20240722,172400,263528835,3545,3545,3545,3545,0
20240722,172300,263528835,3545,3545,3545,3545,0
20240722,172200,263528835,3545,3545,3545,3545,0
20240722,172100,263528835,3545,3545,3545,3545,0
20240722,172000,263528835,3545,3545,3545,3545,0
20240722,171900,263528835,3545,3545,3545,3545,0
20240722,171800,263528835,3545,3545,3545,3545,0
20240722,171700,263528835,3545,3545,3545,3545,0
20240722,171600,263528835,3545,3545,3545,3545,0
20240722,171500,263528835,3545,3545,3545,3545,0
20240722,171400,263528835,3545,3545,3545,3545,0
20240722,171300,263528835,3545,3545,3545,3545,0
20240722,171200,263528835,3545,3545,3545,3545,0
20240722,171100,263528835,3545,3545,3545,3545,0
20240722,171000,263528835,3545,3545,3545,3545,3239
20240722,170900,263528835,3545,3545,3545,3545,0
20240722,170800,263528835,3545,3545,3545,3545,0
20240722,170700,263528835,3545,3545,3545,3545,0
20240722,170600,263528835,3545,3545,3545,3545,0
20240722,170500,263528835,3545,3545,3545,3545,0
20240722,170400,263528835,3545,3545,3545,3545,0
20240722,170300,263528835,3545,3545,3545,3545,0
20240722,170200,263528835,3545,3545,3545,3545,0
20240722,170100,263528835,3545,3545,3545,3545,0
20240722,170000,263528835,3545,3545,3545,3545,0
20240722,165900,263528835,3545,3545,3545,3545,0
20240722,165800,263528835,3545,3545,3545,3545,0
20240722,165700,263528835,3545,3545,3545,3545,0
20240722,165600,263528835,3545,3545,3545,3545,0
20240722,165500,263528835,3545,3545,3545,3545,0
20240722,165400,263528835,3545,3545,3545,3545,0
20240722,165300,263528835,3545,3545,3545,3545,0
20240722,165200,263528835,3545,3545,3545,3545,0
20240722,165100,263528835,3545,3545,3545,3545,0
20240722,165000,263528835,3545,3545,3545,3545,0
20240722,164900,263528835,3545,3545,3545,3545,0
20240722,164800,263528835,3545,3545,3545,3545,0
20240722,164700,263528835,3545,3545,3545,3545,0
20240722,164600,263528835,3545,3545,3545,3545,0
20240722,164500,263528835,3545,3545,3545,3545,0
20240722,164400,263528835,3545,3545,3545,3545,0
20240722,164300,263528835,3545,3545,3545,3545,0
20240722,164200,263528835,3545,3545,3545,3545,0
20240722,164100,263528835,3545,3545,3545,3545,0
20240722,164000,263528835,3545,3545,3545,3545,3239
20240722,163900,263528835,3545,3545,3545,3545,0
20240722,163800,263528835,3545,3545,3545,3545,0
20240722,163700,263528835,3545,3545,3545,3545,0
20240722,163600,263528835,3545,3545,3545,3545,0
20240722,163500,263528835,3545,3545,3545,3545,0
20240722,163400,263528835,3545,3545,3545,3545,0
20240722,163300,263528835,3545,3545,3545,3545,0
20240722,163200,263528835,3545,3545,3545,3545,0
20240722,163100,263528835,3545,3545,3545,3545,0
20240722,163000,263528835,3545,3545,3545,3545,0
20240722,162900,263528835,3545,3545,3545,3545,0
20240722,162800,263528835,3545,3545,3545,3545,0
20240722,162700,263528835,3545,3545,3545,3545,0
20240722,162600,263528835,3545,3545,3545,3545,0
20240722,162500,263528835,3545,3545,3545,3545,0
20240722,162400,263528835,3545,3545,3545,3545,0
20240722,162300,263528835,3545,3545,3545,3545,0
20240722,162200,263528835,3545,3545,3545,3545,0
20240722,162100,263528835,3545,3545,3545,3545,0
20240722,162000,263528835,3545,3545,3545,3545,0
20240722,161900,263528835,3545,3545,3545,3545,0
20240722,161800,263528835,3545,3545,3545,3545,0
20240722,161700,263528835,3545,3545,3545,3545,0
20240722,161600,263528835,3545,3545,3545,3545,0
20240722,161500,263528835,3545,3545,3545,3545,0
20240722,161400,263528835,3545,3545,3545,3545,0
20240722,161300,263528835,3545,3545,3545,3545,0
20240722,161200,263528835,3545,3545,3545,3545,0
20240722,161100,263528835,3545,3545,3545,3545,0
20240722,161000,263528835,3545,3545,3545,3545,3239
20240722,160900,263528835,3545,3545,3545,3545,0
20240722,160800,263528835,3545,3545,3545,3545,0
20240722,160700,263528835,3545,3545,3545,3545,0
20240722,160600,263528835,3545,3545,3545,3545,0
20240722,160500,263528835,3545,3545,3545,3545,0
20240722,160400,263528835,3545,3545,3545,3545,0
20240722,160300,263528835,3545,3545,3545,3545,0
20240722,160200,263528835,3545,3545,3545,3545,0
20240722,160100,263528835,3545,3545,3545,3545,0
20240722,160000,263528835,3545,3545,3545,3545,0
20240722,155900,263528835,3545,3545,3545,3545,0
20240722,155800,263528835,3545,3545,3545,3545,0
20240722,155700,263528835,3545,3545,3545,3545,0
20240722,155600,263528835,3545,3545,3545,3545,0
20240722,155500,263528835,3545,3545,3545,3545,0
20240722,155400,263528835,3545,3545,3545,3545,0
20240722,155300,263528835,3545,3545,3545,3545,0
20240722,155200,263528835,3545,3545,3545,3545,0
20240722,155100,263528835,3545,3545,3545,3545,0
20240722,155000,263528835,3545,3545,3545,3545,0
20240722,154900,263528835,3545,3545,3545,3545,0
20240722,154800,263528835,3545,3545,3545,3545,0
20240722,154700,263528835,3545,3545,3545,3545,0
20240722,154600,263528835,3545,3545,3545,3545,0
20240722,154500,263528835,3545,3545,3545,3545,0
20240722,154400,263528835,3545,3545,3545,3545,0
20240722,154300,263528835,3545,3545,3545,3545,0
20240722,154200,263528835,3545,3545,3545,3545,0
20240722,154100,263528835,3545,3545,3545,3545,0
20240722,154000,263528835,3545,3545,3545,3545,3239
20240722,153900,263528835,3545,3545,3545,3545,0
20240722,153800,263528835,3545,3545,3545,3545,0
20240722,153700,263528835,3545,3545,3545,3545,0
20240722,153600,263528835,3545,3545,3545,3545,0
20240722,153500,263528835,3545,3545,3545,3545,0
20240722,153400,263528835,3545,3545,3545,3545,0
20240722,153300,263528835,3545,3545,3545,3545,0
20240722,153200,263528835,3545,3545,3545,3545,0
20240722,153100,263528835,3545,3545,3545,3545,0
20240722,153000,263528835,3545,3545,3545,3545,3239
20240722,152900,252046580,3550,3550,3550,3550,0
20240722,152800,252046580,3550,3550,3550,3550,0
20240722,152700,252046580,3550,3550,3550,3550,0
20240722,152600,252046580,3550,3550,3550,3550,0
20240722,152500,252046580,3550,3550,3550,3550,0
20240722,152400,252046580,3550,3550,3550,3550,0
20240722,152300,252046580,3550,3550,3550,3550,0
20240722,152200,252046580,3550,3550,3550,3550,0
20240722,152100,252046580,3550,3550,3550,3550,0
20240722,152000,252046580,3550,3550,3550,3550,0
20240722,151900,252046580,3550,3550,3550,3550,0
20240722,151800,252046580,3550,3555,3555,3550,247
20240722,151700,251169575,3565,3570,3570,3560,21
20240722,151600,251094665,3580,3580,3580,3580,0
20240722,151500,251094665,3580,3560,3580,3555,604
20240722,151400,248947245,3560,3565,3565,3560,2400
20240722,151300,240401720,3585,3580,3585,3580,20
20240722,151200,240330115,3570,3570,3570,3570,300
20240722,151100,239259115,3580,3580,3580,3580,0
20240722,151000,239259115,3580,3580,3580,3580,1
20240722,150900,239255535,3570,3570,3570,3570,202
20240722,150800,238534395,3570,3570,3570,3570,24
20240722,150700,238448715,3590,3590,3590,3590,1
20240722,150600,238445125,3590,3590,3590,3590,5
20240722,150500,238427175,3595,3595,3595,3595,0
20240722,150400,238427175,3595,3595,3595,3595,0
20240722,150300,238427175,3595,3595,3595,3595,0
20240722,150200,238427175,3595,3595,3595,3595,0
20240722,150100,238427175,3595,3595,3595,3595,0
20240722,150000,238427175,3595,3570,3595,3570,245
20240722,145900,237551045,3570,3570,3570,3570,0
20240722,145800,237551045,3570,3570,3570,3570,100
20240722,145700,237194045,3570,3570,3570,3570,0
20240722,145600,237194045,3570,3570,3570,3570,0
20240722,145500,237194045,3570,3570,3570,3570,1
20240722,145400,237190475,3565,3565,3565,3565,6
20240722,145300,237169085,3560,3565,3565,3560,834
20240722,145200,234200040,3565,3565,3565,3565,0
20240722,145100,234200040,3565,3565,3565,3565,1
20240722,145000,234196475,3565,3565,3565,3565,7
20240722,144900,234171520,3560,3565,3565,3560,11
20240722,144800,234132355,3565,3565,3565,3565,181
20240722,144700,233487090,3565,3565,3565,3565,0
20240722,144600,233487090,3565,3565,3565,3565,2
20240722,144500,233479960,3565,3565,3565,3565,3
20240722,144400,233469265,3565,3565,3565,3565,1495
20240722,144300,228139590,3565,3565,3565,3565,2
20240722,144200,228132460,3565,3565,3565,3565,1
20240722,144100,228128895,3565,3565,3565,3565,1
20240722,144000,228125330,3565,3565,3565,3565,0
20240722,143900,228125330,3565,3565,3565,3565,0
20240722,143800,228125330,3565,3565,3565,3565,0
20240722,143700,228125330,3565,3565,3565,3565,0
20240722,143600,228125330,3565,3565,3565,3565,0
20240722,143500,228125330,3565,3565,3565,3565,0
20240722,143400,228125330,3565,3565,3565,3565,0
20240722,143300,228125330,3565,3565,3565,3565,0
20240722,143200,228125330,3565,3565,3565,3565,0
20240722,143100,228125330,3565,3565,3565,3565,0
20240722,143000,228125330,3565,3560,3565,3555,136
20240722,142900,227641825,3565,3565,3565,3565,0
20240722,142800,227641825,3565,3565,3565,3565,0
20240722,142700,227641825,3565,3565,3565,3565,0
20240722,142600,227641825,3565,3560,3565,3560,5
20240722,142500,227624015,3560,3560,3560,3560,204
20240722,142400,226897775,3560,3560,3560,3560,1
20240722,142300,226894215,3545,3555,3560,3545,1402
20240722,142200,221923545,3560,3560,3560,3560,1
20240722,142100,221919985,3545,3545,3545,3545,0
20240722,142000,221919985,3545,3560,3560,3545,5000
20240722,141900,204170120,3580,3580,3580,3580,0
20240722,141800,204170120,3580,3580,3580,3580,0
20240722,141700,204170120,3580,3580,3580,3580,0
20240722,141600,204170120,3580,3580,3580,3580,0
20240722,141500,204170120,3580,3580,3580,3580,10
20240722,141400,204134320,3580,3580,3580,3580,0
20240722,141300,204134320,3580,3580,3580,3580,3
20240722,141200,204123580,3580,3580,3580,3580,1
20240722,141100,204120000,3580,3580,3580,3580,0
20240722,141000,204120000,3580,3580,3580,3580,1
20240722,140900,204116420,3560,3560,3560,3560,480
20240722,140800,202407620,3580,3580,3580,3580,0
20240722,140700,202407620,3580,3580,3580,3580,0
20240722,140600,202407620,3580,3585,3585,3580,2
20240722,140500,202400455,3585,3585,3585,3585,1
20240722,140400,202396870,3585,3585,3585,3585,1
20240722,140300,202393285,3585,3585,3585,3560,502
20240722,140200,200606115,3575,3575,3575,3575,3
20240722,140100,200595390,3560,3560,3560,3560,0
20240722,140000,200595390,3560,3575,3575,3560,5006
20240722,135900,182729380,3600,3600,3600,3600,0
20240722,135800,182729380,3600,3600,3600,3600,0
20240722,135700,182729380,3600,3600,3600,3600,0
20240722,135600,182729380,3600,3600,3600,3600,0
20240722,135500,182729380,3600,3595,3600,3595,17
20240722,135400,182668260,3595,3585,3595,3580,1032
20240722,135300,178973595,3595,3595,3595,3595,0
20240722,135200,178973595,3595,3585,3595,3585,681
20240722,135100,176532200,3585,3585,3585,3585,0
20240722,135000,176532200,3585,3585,3585,3585,1
20240722,134900,176528615,3605,3605,3605,3605,376
20240722,134800,175173135,3605,3605,3605,3605,0
20240722,134700,175173135,3605,3605,3605,3605,0
20240722,134600,175173135,3605,3605,3605,3605,1
20240722,134500,175169530,3590,3590,3590,3590,200
20240722,134400,174451530,3605,3605,3605,3605,1
20240722,134300,174447925,3605,3605,3605,3605,0
20240722,134200,174447925,3605,3605,3605,3605,0
20240722,134100,174447925,3605,3590,3605,3585,501
20240722,134000,172650815,3605,3605,3605,3605,28
20240722,133900,172549875,3605,3605,3605,3605,1
20240722,133800,172546270,3600,3600,3600,3600,21
20240722,133700,172470670,3600,3600,3600,3600,0
20240722,133600,172470670,3600,3600,3600,3600,0
20240722,133500,172470670,3600,3600,3600,3600,1
20240722,133400,172467070,3600,3600,3600,3600,0
20240722,133300,172467070,3600,3600,3600,3600,0
20240722,133200,172467070,3600,3600,3600,3600,0
20240722,133100,172467070,3600,3600,3600,3600,1
20240722,133000,172463470,3595,3595,3595,3595,0
20240722,132900,172463470,3595,3595,3595,3595,0
20240722,132800,172463470,3595,3595,3595,3595,49
20240722,132700,172287315,3595,3595,3595,3595,4
20240722,132600,172272935,3595,3595,3595,3595,2
20240722,132500,172265745,3595,3595,3595,3595,300
20240722,132400,171187245,3595,3595,3595,3595,0
20240722,132300,171187245,3595,3595,3595,3595,0
20240722,132200,171187245,3595,3585,3595,3585,510
20240722,132100,169358865,3595,3595,3595,3595,1
20240722,132000,169355270,3595,3595,3595,3595,0
20240722,131900,169355270,3595,3595,3595,3595,5
20240722,131800,169337295,3590,3595,3595,3590,3
20240722,131700,169326515,3595,3595,3595,3595,0
20240722,131600,169326515,3595,3595,3595,3595,0
20240722,131500,169326515,3595,3595,3595,3595,0
20240722,131400,169326515,3595,3595,3595,3595,0
20240722,131300,169326515,3595,3595,3595,3595,0
20240722,131200,169326515,3595,3595,3595,3595,0
20240722,131100,169326515,3595,3595,3595,3595,0
20240722,131000,169326515,3595,3595,3595,3595,0
20240722,130900,169326515,3595,3595,3595,3595,0
20240722,130800,169326515,3595,3595,3595,3595,0
20240722,130700,169326515,3595,3595,3595,3595,0
20240722,130600,169326515,3595,3595,3595,3595,1
20240722,130500,169322920,3595,3595,3595,3595,0
20240722,130400,169322920,3595,3595,3595,3595,0
20240722,130300,169322920,3595,3595,3595,3595,0
20240722,130200,169322920,3595,3595,3595,3595,0
20240722,130100,169322920,3595,3595,3595,3595,0
20240722,130000,169322920,3595,3595,3595,3595,0
20240722,125900,169322920,3595,3595,3595,3595,0
20240722,125800,169322920,3595,3595,3595,3595,0
20240722,125700,169322920,3595,3595,3595,3595,0
20240722,125600,169322920,3595,3595,3595,3595,0
20240722,125500,169322920,3595,3595,3595,3595,0
20240722,125400,169322920,3595,3595,3595,3595,0
20240722,125300,169322920,3595,3595,3595,3595,0
20240722,125200,169322920,3595,3595,3595,3595,0
20240722,125100,169322920,3595,3595,3595,3595,0
20240722,125000,169322920,3595,3595,3595,3595,2
20240722,124900,169315730,3595,3590,3595,3590,99
20240722,124800,168959835,3595,3585,3595,3585,119
20240722,124700,168532180,3585,3580,3585,3580,71
20240722,124600,168277995,3580,3605,3605,3575,2102
20240722,124500,160749480,3585,3600,3600,3585,2295
20240722,124400,152507895,3615,3615,3615,3615,0
20240722,124300,152507895,3615,3615,3615,3615,0
20240722,124200,152507895,3615,3615,3615,3615,0
20240722,124100,152507895,3615,3615,3620,3600,22
20240722,124000,152428375,3615,3615,3615,3615,32
20240722,123900,152312695,3600,3600,3600,3600,1
20240722,123800,152309095,3620,3610,3620,3610,256
20240722,123700,151382715,3610,3610,3610,3610,0
20240722,123600,151382715,3610,3610,3610,3610,0
20240722,123500,151382715,3610,3610,3610,3610,0
20240722,123400,151382715,3610,3610,3610,3610,0
20240722,123300,151382715,3610,3610,3610,3610,0
20240722,123200,151382715,3610,3610,3610,3610,0
20240722,123100,151382715,3610,3610,3610,3610,0
20240722,123000,151382715,3610,3610,3610,3610,1
20240722,122900,151379105,3610,3610,3610,3610,0
20240722,122800,151379105,3610,3610,3610,3610,0
20240722,122700,151379105,3610,3610,3610,3610,1
20240722,122600,151375495,3600,3600,3600,3600,55
20240722,122500,151177495,3610,3610,3610,3610,0
20240722,122400,151177495,3610,3610,3610,3610,0
20240722,122300,151177495,3610,3610,3610,3610,0
20240722,122200,151177495,3610,3610,3610,3610,0
20240722,122100,151177495,3610,3610,3610,3610,0
20240722,122000,151177495,3610,3610,3610,3610,4
20240722,121900,151163055,3610,3610,3610,3610,0
20240722,121800,151163055,3610,3610,3610,3610,0
20240722,121700,151163055,3610,3610,3610,3610,2
20240722,121600,151155835,3595,3595,3595,3595,2
20240722,121500,151148645,3600,3600,3600,3600,2
20240722,121400,151141445,3615,3615,3615,3615,0
20240722,121300,151141445,3615,3615,3615,3615,0
20240722,121200,151141445,3615,3615,3615,3615,1
20240722,121100,151137830,3590,3590,3590,3590,0
20240722,121000,151137830,3590,3590,3590,3590,0
20240722,120900,151137830,3590,3590,3590,3590,0
20240722,120800,151137830,3590,3590,3590,3590,0
20240722,120700,151137830,3590,3600,3600,3590,200
20240722,120600,150419585,3620,3620,3620,3620,0
20240722,120500,150419585,3620,3620,3620,3620,0
20240722,120400,150419585,3620,3620,3620,3620,0
20240722,120300,150419585,3620,3620,3620,3620,0
20240722,120200,150419585,3620,3620,3620,3620,0
20240722,120100,150419585,3620,3620,3620,3620,0
20240722,120000,150419585,3620,3620,3620,3620,0
20240722,115900,150419585,3620,3620,3620,3620,0
20240722,115800,150419585,3620,3620,3620,3620,0
20240722,115700,150419585,3620,3620,3620,3620,0
20240722,115600,150419585,3620,3620,3620,3620,0
20240722,115500,150419585,3620,3620,3620,3620,0
20240722,115400,150419585,3620,3620,3620,3620,0
20240722,115300,150419585,3620,3620,3620,3620,0
20240722,115200,150419585,3620,3620,3620,3620,0
20240722,115100,150419585,3620,3620,3620,3620,0
20240722,115000,150419585,3620,3620,3620,3620,0
20240722,114900,150419585,3620,3620,3620,3620,0
20240722,114800,150419585,3620,3620,3620,3620,0
20240722,114700,150419585,3620,3620,3620,3620,0
20240722,114600,150419585,3620,3620,3620,3620,0
20240722,114500,150419585,3620,3620,3620,3620,0
20240722,114400,150419585,3620,3620,3620,3620,0
20240722,114300,150419585,3620,3620,3620,3620,0
20240722,114200,150419585,3620,3620,3620,3620,0
20240722,114100,150419585,3620,3620,3620,3620,2
20240722,114000,150412345,3620,3620,3620,3620,0
20240722,113900,150412345,3620,3620,3620,3620,0
20240722,113800,150412345,3620,3620,3620,3620,1
20240722,113700,150408725,3620,3620,3620,3620,0
20240722,113600,150408725,3620,3595,3620,3590,1001
20240722,113500,146813335,3625,3625,3625,3625,0
20240722,113400,146813335,3625,3625,3625,3625,0
20240722,113300,146813335,3625,3615,3625,3615,384
20240722,113200,145424055,3595,3600,3600,3595,2367
20240722,113100,136906300,3615,3615,3615,3615,0
20240722,113000,136906300,3615,3615,3615,3615,0
20240722,112900,136906300,3615,3610,3615,3610,501
20240722,112800,135097685,3610,3610,3610,3610,0
20240722,112700,135097685,3610,3610,3610,3610,15
20240722,112600,135043535,3610,3610,3610,3610,1
20240722,112500,135039925,3600,3600,3600,3600,0
20240722,112400,135039925,3600,3600,3600,3600,0
20240722,112300,135039925,3600,3600,3600,3600,0
20240722,112200,135039925,3600,3600,3600,3600,0
20240722,112100,135039925,3600,3600,3600,3600,500
20240722,112000,133239925,3625,3625,3625,3625,0
20240722,111900,133239925,3625,3625,3625,3625,0
20240722,111800,133239925,3625,3625,3625,3625,0
20240722,111700,133239925,3625,3625,3625,3625,0
20240722,111600,133239925,3625,3625,3625,3625,0
20240722,111500,133239925,3625,3625,3625,3625,0
20240722,111400,133239925,3625,3625,3625,3625,0
20240722,111300,133239925,3625,3625,3625,3625,0
20240722,111200,133239925,3625,3625,3625,3625,0
20240722,111100,133239925,3625,3625,3625,3625,1
20240722,111000,133236300,3600,3600,3600,3600,0
20240722,110900,133236300,3600,3600,3600,3600,0
20240722,110800,133236300,3600,3600,3600,3600,0
20240722,110700,133236300,3600,3600,3600,3600,0
20240722,110600,133236300,3600,3600,3600,3600,1180
20240722,110500,128988300,3630,3625,3630,3625,246
20240722,110400,128096545,3625,3605,3625,3605,1187
20240722,110300,123810675,3605,3605,3605,3605,0
20240722,110200,123810675,3605,3605,3605,3605,100
20240722,110100,123450175,3600,3600,3600,3600,0
20240722,110000,123450175,3600,3600,3600,3600,10
20240722,105900,123414175,3600,3600,3600,3600,0
20240722,105800,123414175,3600,3600,3600,3600,0
20240722,105700,123414175,3600,3600,3600,3600,300
20240722,105600,122334175,3595,3595,3595,3595,245
20240722,105500,121453400,3595,3615,3615,3595,2001
20240722,105400,114258680,3600,3605,3605,3600,560
20240722,105300,112241735,3615,3615,3615,3615,1
20240722,105200,112238120,3610,3610,3610,3610,1
20240722,105100,112234510,3615,3610,3615,3610,100
20240722,105000,111873505,3615,3615,3615,3615,0
20240722,104900,111873505,3615,3615,3615,3615,0
20240722,104800,111873505,3615,3615,3615,3615,2
20240722,104700,111866275,3610,3610,3610,3610,101
20240722,104600,111501665,3615,3615,3615,3615,1051
20240722,104500,107702300,3630,3630,3630,3630,1
20240722,104400,107698670,3620,3620,3620,3620,0
20240722,104300,107698670,3620,3620,3620,3620,0
20240722,104200,107698670,3620,3620,3620,3620,0
20240722,104100,107698670,3620,3620,3620,3620,200
20240722,104000,106974670,3630,3630,3630,3630,10
20240722,103900,106938370,3630,3630,3630,3630,0
20240722,103800,106938370,3630,3630,3630,3630,0
20240722,103700,106938370,3630,3630,3630,3630,3
20240722,103600,106927480,3635,3635,3635,3635,0
20240722,103500,106927480,3635,3635,3635,3635,703
20240722,103400,104372075,3640,3640,3640,3640,0
20240722,103300,104372075,3640,3640,3640,3640,0
20240722,103200,104372075,3640,3640,3640,3640,0
20240722,103100,104372075,3640,3640,3640,3640,0
20240722,103000,104372075,3640,3640,3640,3640,0
20240722,102900,104372075,3640,3640,3640,3640,0
20240722,102800,104372075,3640,3640,3640,3640,0
20240722,102700,104372075,3640,3640,3640,3640,0
20240722,102600,104372075,3640,3640,3640,3640,0
20240722,102500,104372075,3640,3640,3640,3640,0
20240722,102400,104372075,3640,3640,3640,3640,0
20240722,102300,104372075,3640,3640,3640,3640,0
20240722,102200,104372075,3640,3640,3640,3640,0
20240722,102100,104372075,3640,3640,3640,3640,0
20240722,102000,104372075,3640,3640,3640,3640,0
20240722,101900,104372075,3640,3640,3640,3640,0
20240722,101800,104372075,3640,3640,3640,3640,0
20240722,101700,104372075,3640,3640,3640,3640,0
20240722,101600,104372075,3640,3640,3640,3640,0
20240722,101500,104372075,3640,3640,3640,3640,0
20240722,101400,104372075,3640,3640,3640,3640,0
20240722,101300,104372075,3640,3640,3640,3640,0
20240722,101200,104372075,3640,3640,3640,3640,0
20240722,101100,104372075,3640,3635,3640,3635,74
20240722,101000,104103080,3635,3635,3635,3635,631
20240722,100900,101809395,3635,3635,3635,3635,0
20240722,100800,101809395,3635,3635,3635,3635,0
20240722,100700,101809395,3635,3635,3635,3625,61
20240722,100600,101588250,3630,3630,3630,3630,308
20240722,100500,100470210,3630,3630,3630,3630,1
20240722,100400,100466580,3630,3630,3630,3630,0
20240722,100300,100466580,3630,3630,3630,3630,0
20240722,100200,100466580,3630,3630,3630,3630,0
20240722,100100,100466580,3630,3630,3630,3630,1
20240722,100000,100462950,3620,3620,3620,3620,5
20240722,095900,100444850,3630,3630,3630,3630,1
20240722,095800,100441220,3630,3630,3630,3630,1
20240722,095700,100437590,3625,3625,3625,3625,101
20240722,095600,100071465,3625,3615,3625,3615,237
20240722,095500,99214700,3615,3615,3615,3615,100
20240722,095400,98853200,3605,3615,3615,3605,51
20240722,095300,98669335,3615,3615,3615,3615,0
20240722,095200,98669335,3615,3615,3615,3615,1
20240722,095100,98665720,3605,3605,3605,3605,253
20240722,095000,97753655,3615,3615,3615,3615,1
20240722,094900,97750040,3610,3615,3615,3610,110
20240722,094800,97352935,3615,3610,3615,3610,14
20240722,094700,97302390,3610,3610,3610,3610,2
20240722,094600,97295170,3610,3615,3615,3610,2
20240722,094500,97287945,3615,3600,3615,3595,1002
20240722,094400,93680820,3615,3615,3615,3605,6
20240722,094300,93659160,3615,3605,3615,3605,75
20240722,094200,93388655,3620,3620,3620,3620,0
20240722,094100,93388655,3620,3620,3620,3620,0
20240722,094000,93388655,3620,3620,3620,3620,1
20240722,093900,93385035,3610,3610,3610,3610,100
20240722,093800,93024035,3620,3620,3620,3620,1
20240722,093700,93020415,3620,3620,3620,3620,1
20240722,093600,93016795,3620,3605,3620,3605,216
20240722,093500,92235115,3610,3630,3630,3600,11340
20240722,093400,51374915,3640,3640,3640,3640,0
20240722,093300,51374915,3640,3640,3640,3640,1
20240722,093200,51371275,3635,3630,3645,3625,913
20240722,093100,48056265,3625,3655,3655,3625,4028
20240722,093000,33417455,3660,3660,3660,3660,1
20240722,092900,33413795,3665,3650,3665,3650,1001
20240722,092800,29760130,3645,3660,3660,3645,500
20240722,092700,27935855,3670,3670,3670,3670,500
20240722,092600,26100855,3645,3665,3665,3645,1500
20240722,092500,20619360,3670,3670,3670,3665,18
20240722,092400,20553350,3685,3685,3685,3685,0
20240722,092300,20553350,3685,3675,3685,3675,8
20240722,092200,20523920,3665,3665,3665,3665,51
20240722,092100,20337005,3660,3665,3665,3660,588
20240722,092000,18183520,3670,3670,3670,3670,0
20240722,091900,18183520,3670,3675,3675,3670,9
20240722,091800,18150470,3665,3665,3665,3665,0
20240722,091700,18150470,3665,3665,3665,3665,0
20240722,091600,18150470,3665,3665,3665,3665,0
20240722,091500,18150470,3665,3665,3665,3665,36
20240722,091400,18018530,3655,3655,3655,3655,0
20240722,091300,18018530,3655,3665,3665,3655,570
20240722,091200,15932535,3660,3660,3660,3660,0
20240722,091100,15932535,3660,3660,3660,3660,0
20240722,091000,15932535,3660,3660,3660,3660,0
20240722,090900,15932535,3660,3660,3660,3660,0
20240722,090800,15932535,3660,3665,3665,3660,210
20240722,090700,15163490,3690,3665,3690,3665,28
20240722,090600,15060545,3665,3665,3665,3665,1
20240722,090500,15056880,3670,3675,3675,3670,151
20240722,090400,14502235,3695,3685,3695,3680,28
20240722,090300,14399145,3685,3685,3685,3685,104
20240722,090200,14015905,3685,3705,3705,3685,3763
20240722,090100,74600,3730,3730,3730,3730,0
20240722,090000,74600,3730,3730,3730,3730,20