KissMeData/436610/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,212900,782657110,3245,3245,3245,3245,3561
20240722,212800,782657110,3245,3245,3245,3245,0
20240722,212700,782657110,3245,3245,3245,3245,0
20240722,212600,782657110,3245,3245,3245,3245,0
20240722,212500,782657110,3245,3245,3245,3245,0
20240722,212400,782657110,3245,3245,3245,3245,0
20240722,212300,782657110,3245,3245,3245,3245,0
20240722,212200,782657110,3245,3245,3245,3245,0
20240722,212100,782657110,3245,3245,3245,3245,0
20240722,212000,782657110,3245,3245,3245,3245,0
20240722,211900,782657110,3245,3245,3245,3245,0
20240722,211800,782657110,3245,3245,3245,3245,0
20240722,211700,782657110,3245,3245,3245,3245,0
20240722,211600,782657110,3245,3245,3245,3245,0
20240722,211500,782657110,3245,3245,3245,3245,0
20240722,211400,782657110,3245,3245,3245,3245,0
20240722,211300,782657110,3245,3245,3245,3245,0
20240722,211200,782657110,3245,3245,3245,3245,0
20240722,211100,782657110,3245,3245,3245,3245,0
20240722,211000,782657110,3245,3245,3245,3245,0
20240722,210900,782657110,3245,3245,3245,3245,0
20240722,210800,782657110,3245,3245,3245,3245,0
20240722,210700,782657110,3245,3245,3245,3245,0
20240722,210600,782657110,3245,3245,3245,3245,0
20240722,210500,782657110,3245,3245,3245,3245,0
20240722,210400,782657110,3245,3245,3245,3245,0
20240722,210300,782657110,3245,3245,3245,3245,0
20240722,210200,782657110,3245,3245,3245,3245,0
20240722,210100,782657110,3245,3245,3245,3245,0
20240722,210000,782657110,3245,3245,3245,3245,0
20240722,205900,782657110,3245,3245,3245,3245,3561
20240722,205800,782657110,3245,3245,3245,3245,0
20240722,205700,782657110,3245,3245,3245,3245,0
20240722,205600,782657110,3245,3245,3245,3245,0
20240722,205500,782657110,3245,3245,3245,3245,0
20240722,205400,782657110,3245,3245,3245,3245,0
20240722,205300,782657110,3245,3245,3245,3245,0
20240722,205200,782657110,3245,3245,3245,3245,0
20240722,205100,782657110,3245,3245,3245,3245,0
20240722,205000,782657110,3245,3245,3245,3245,0
20240722,204900,782657110,3245,3245,3245,3245,0
20240722,204800,782657110,3245,3245,3245,3245,0
20240722,204700,782657110,3245,3245,3245,3245,0
20240722,204600,782657110,3245,3245,3245,3245,0
20240722,204500,782657110,3245,3245,3245,3245,0
20240722,204400,782657110,3245,3245,3245,3245,0
20240722,204300,782657110,3245,3245,3245,3245,0
20240722,204200,782657110,3245,3245,3245,3245,0
20240722,204100,782657110,3245,3245,3245,3245,0
20240722,204000,782657110,3245,3245,3245,3245,0
20240722,203900,782657110,3245,3245,3245,3245,0
20240722,203800,782657110,3245,3245,3245,3245,0
20240722,203700,782657110,3245,3245,3245,3245,0
20240722,203600,782657110,3245,3245,3245,3245,0
20240722,203500,782657110,3245,3245,3245,3245,0
20240722,203400,782657110,3245,3245,3245,3245,0
20240722,203300,782657110,3245,3245,3245,3245,0
20240722,203200,782657110,3245,3245,3245,3245,0
20240722,203100,782657110,3245,3245,3245,3245,0
20240722,203000,782657110,3245,3245,3245,3245,0
20240722,202900,782657110,3245,3245,3245,3245,3561
20240722,202800,782657110,3245,3245,3245,3245,0
20240722,202700,782657110,3245,3245,3245,3245,0
20240722,202600,782657110,3245,3245,3245,3245,0
20240722,202500,782657110,3245,3245,3245,3245,0
20240722,202400,782657110,3245,3245,3245,3245,0
20240722,202300,782657110,3245,3245,3245,3245,0
20240722,202200,782657110,3245,3245,3245,3245,0
20240722,202100,782657110,3245,3245,3245,3245,0
20240722,202000,782657110,3245,3245,3245,3245,0
20240722,201900,782657110,3245,3245,3245,3245,0
20240722,201800,782657110,3245,3245,3245,3245,0
20240722,201700,782657110,3245,3245,3245,3245,0
20240722,201600,782657110,3245,3245,3245,3245,0
20240722,201500,782657110,3245,3245,3245,3245,0
20240722,201400,782657110,3245,3245,3245,3245,0
20240722,201300,782657110,3245,3245,3245,3245,0
20240722,201200,782657110,3245,3245,3245,3245,0
20240722,201100,782657110,3245,3245,3245,3245,0
20240722,201000,782657110,3245,3245,3245,3245,0
20240722,200900,782657110,3245,3245,3245,3245,0
20240722,200800,782657110,3245,3245,3245,3245,0
20240722,200700,782657110,3245,3245,3245,3245,0
20240722,200600,782657110,3245,3245,3245,3245,0
20240722,200500,782657110,3245,3245,3245,3245,0
20240722,200400,782657110,3245,3245,3245,3245,0
20240722,200300,782657110,3245,3245,3245,3245,0
20240722,200200,782657110,3245,3245,3245,3245,0
20240722,200100,782657110,3245,3245,3245,3245,0
20240722,200000,782657110,3245,3245,3245,3245,0
20240722,195900,782657110,3245,3245,3245,3245,3561
20240722,195800,782657110,3245,3245,3245,3245,0
20240722,195700,782657110,3245,3245,3245,3245,0
20240722,195600,782657110,3245,3245,3245,3245,0
20240722,195500,782657110,3245,3245,3245,3245,0
20240722,195400,782657110,3245,3245,3245,3245,0
20240722,195300,782657110,3245,3245,3245,3245,0
20240722,195200,782657110,3245,3245,3245,3245,0
20240722,195100,782657110,3245,3245,3245,3245,0
20240722,195000,782657110,3245,3245,3245,3245,0
20240722,194900,782657110,3245,3245,3245,3245,0
20240722,194800,782657110,3245,3245,3245,3245,0
20240722,194700,782657110,3245,3245,3245,3245,0
20240722,194600,782657110,3245,3245,3245,3245,0
20240722,194500,782657110,3245,3245,3245,3245,0
20240722,194400,782657110,3245,3245,3245,3245,0
20240722,194300,782657110,3245,3245,3245,3245,0
20240722,194200,782657110,3245,3245,3245,3245,0
20240722,194100,782657110,3245,3245,3245,3245,0
20240722,194000,782657110,3245,3245,3245,3245,0
20240722,193900,782657110,3245,3245,3245,3245,0
20240722,193800,782657110,3245,3245,3245,3245,0
20240722,193700,782657110,3245,3245,3245,3245,0
20240722,193600,782657110,3245,3245,3245,3245,0
20240722,193500,782657110,3245,3245,3245,3245,0
20240722,193400,782657110,3245,3245,3245,3245,0
20240722,193300,782657110,3245,3245,3245,3245,0
20240722,193200,782657110,3245,3245,3245,3245,0
20240722,193100,782657110,3245,3245,3245,3245,0
20240722,193000,782657110,3245,3245,3245,3245,0
20240722,192900,782657110,3245,3245,3245,3245,3561
20240722,192800,782657110,3245,3245,3245,3245,0
20240722,192700,782657110,3245,3245,3245,3245,0
20240722,192600,782657110,3245,3245,3245,3245,0
20240722,192500,782657110,3245,3245,3245,3245,0
20240722,192400,782657110,3245,3245,3245,3245,0
20240722,192300,782657110,3245,3245,3245,3245,0
20240722,192200,782657110,3245,3245,3245,3245,0
20240722,192100,782657110,3245,3245,3245,3245,0
20240722,192000,782657110,3245,3245,3245,3245,0
20240722,191900,782657110,3245,3245,3245,3245,0
20240722,191800,782657110,3245,3245,3245,3245,0
20240722,191700,782657110,3245,3245,3245,3245,0
20240722,191600,782657110,3245,3245,3245,3245,0
20240722,191500,782657110,3245,3245,3245,3245,0
20240722,191400,782657110,3245,3245,3245,3245,0
20240722,191300,782657110,3245,3245,3245,3245,0
20240722,191200,782657110,3245,3245,3245,3245,0
20240722,191100,782657110,3245,3245,3245,3245,0
20240722,191000,782657110,3245,3245,3245,3245,0
20240722,190900,782657110,3245,3245,3245,3245,0
20240722,190800,782657110,3245,3245,3245,3245,0
20240722,190700,782657110,3245,3245,3245,3245,0
20240722,190600,782657110,3245,3245,3245,3245,0
20240722,190500,782657110,3245,3245,3245,3245,0
20240722,190400,782657110,3245,3245,3245,3245,0
20240722,190300,782657110,3245,3245,3245,3245,0
20240722,190200,782657110,3245,3245,3245,3245,0
20240722,190100,782657110,3245,3245,3245,3245,0
20240722,190000,782657110,3245,3245,3245,3245,0
20240722,185900,782657110,3245,3245,3245,3245,3561
20240722,185800,782657110,3245,3245,3245,3245,0
20240722,185700,782657110,3245,3245,3245,3245,0
20240722,185600,782657110,3245,3245,3245,3245,0
20240722,185500,782657110,3245,3245,3245,3245,0
20240722,185400,782657110,3245,3245,3245,3245,0
20240722,185300,782657110,3245,3245,3245,3245,0
20240722,185200,782657110,3245,3245,3245,3245,0
20240722,185100,782657110,3245,3245,3245,3245,0
20240722,185000,782657110,3245,3245,3245,3245,0
20240722,184900,782657110,3245,3245,3245,3245,0
20240722,184800,782657110,3245,3245,3245,3245,0
20240722,184700,782657110,3245,3245,3245,3245,0
20240722,184600,782657110,3245,3245,3245,3245,0
20240722,184500,782657110,3245,3245,3245,3245,0
20240722,184400,782657110,3245,3245,3245,3245,0
20240722,184300,782657110,3245,3245,3245,3245,0
20240722,184200,782657110,3245,3245,3245,3245,0
20240722,184100,782657110,3245,3245,3245,3245,0
20240722,184000,782657110,3245,3245,3245,3245,0
20240722,183900,782657110,3245,3245,3245,3245,0
20240722,183800,782657110,3245,3245,3245,3245,0
20240722,183700,782657110,3245,3245,3245,3245,0
20240722,183600,782657110,3245,3245,3245,3245,0
20240722,183500,782657110,3245,3245,3245,3245,0
20240722,183400,782657110,3245,3245,3245,3245,0
20240722,183300,782657110,3245,3245,3245,3245,0
20240722,183200,782657110,3245,3245,3245,3245,0
20240722,183100,782657110,3245,3245,3245,3245,0
20240722,183000,782657110,3245,3245,3245,3245,0
20240722,182900,782657110,3245,3245,3245,3245,3561
20240722,182800,782657110,3245,3245,3245,3245,0
20240722,182700,782657110,3245,3245,3245,3245,0
20240722,182600,782657110,3245,3245,3245,3245,0
20240722,182500,782657110,3245,3245,3245,3245,0
20240722,182400,782657110,3245,3245,3245,3245,0
20240722,182300,782657110,3245,3245,3245,3245,0
20240722,182200,782657110,3245,3245,3245,3245,0
20240722,182100,782657110,3245,3245,3245,3245,0
20240722,182000,782657110,3245,3245,3245,3245,0
20240722,181900,782657110,3245,3245,3245,3245,0
20240722,181800,782657110,3245,3245,3245,3245,0
20240722,181700,782657110,3245,3245,3245,3245,0
20240722,181600,782657110,3245,3245,3245,3245,0
20240722,181500,782657110,3245,3245,3245,3245,0
20240722,181400,782657110,3245,3245,3245,3245,0
20240722,181300,782657110,3245,3245,3245,3245,0
20240722,181200,782657110,3245,3245,3245,3245,0
20240722,181100,782657110,3245,3245,3245,3245,0
20240722,181000,782657110,3245,3245,3245,3245,0
20240722,180900,782657110,3245,3245,3245,3245,0
20240722,180800,782657110,3245,3245,3245,3245,0
20240722,180700,782657110,3245,3245,3245,3245,0
20240722,180600,782657110,3245,3245,3245,3245,0
20240722,180500,782657110,3245,3245,3245,3245,0
20240722,180400,782657110,3245,3245,3245,3245,0
20240722,180300,782657110,3245,3245,3245,3245,0
20240722,180200,782657110,3245,3245,3245,3245,0
20240722,180100,782657110,3245,3245,3245,3245,0
20240722,180000,782657110,3245,3245,3245,3245,0
20240722,175900,782657110,3245,3245,3245,3245,3561
20240722,175800,782657110,3245,3245,3245,3245,0
20240722,175700,782657110,3245,3245,3245,3245,0
20240722,175600,782657110,3245,3245,3245,3245,0
20240722,175500,782657110,3245,3245,3245,3245,0
20240722,175400,782657110,3245,3245,3245,3245,0
20240722,175300,782657110,3245,3245,3245,3245,0
20240722,175200,782657110,3245,3245,3245,3245,0
20240722,175100,782657110,3245,3245,3245,3245,0
20240722,175000,782657110,3245,3245,3245,3245,0
20240722,174900,782657110,3245,3245,3245,3245,0
20240722,174800,782657110,3245,3245,3245,3245,0
20240722,174700,782657110,3245,3245,3245,3245,0
20240722,174600,782657110,3245,3245,3245,3245,0
20240722,174500,782657110,3245,3245,3245,3245,0
20240722,174400,782657110,3245,3245,3245,3245,0
20240722,174300,782657110,3245,3245,3245,3245,0
20240722,174200,782657110,3245,3245,3245,3245,0
20240722,174100,782657110,3245,3245,3245,3245,0
20240722,174000,782657110,3245,3245,3245,3245,0
20240722,173900,782657110,3245,3245,3245,3245,0
20240722,173800,782657110,3245,3245,3245,3245,0
20240722,173700,782657110,3245,3245,3245,3245,0
20240722,173600,782657110,3245,3245,3245,3245,0
20240722,173500,782657110,3245,3245,3245,3245,0
20240722,173400,782657110,3245,3245,3245,3245,0
20240722,173300,782657110,3245,3245,3245,3245,0
20240722,173200,782657110,3245,3245,3245,3245,0
20240722,173100,782657110,3245,3245,3245,3245,0
20240722,173000,782657110,3245,3245,3245,3245,0
20240722,172900,782657110,3245,3245,3245,3245,3561
20240722,172800,782657110,3245,3245,3245,3245,0
20240722,172700,782657110,3245,3245,3245,3245,0
20240722,172600,782657110,3245,3245,3245,3245,0
20240722,172500,782657110,3245,3245,3245,3245,0
20240722,172400,782657110,3245,3245,3245,3245,0
20240722,172300,782657110,3245,3245,3245,3245,0
20240722,172200,782657110,3245,3245,3245,3245,0
20240722,172100,782657110,3245,3245,3245,3245,0
20240722,172000,782657110,3245,3245,3245,3245,0
20240722,171900,782657110,3245,3245,3245,3245,0
20240722,171800,782657110,3245,3245,3245,3245,0
20240722,171700,782657110,3245,3245,3245,3245,0
20240722,171600,782657110,3245,3245,3245,3245,0
20240722,171500,782657110,3245,3245,3245,3245,0
20240722,171400,782657110,3245,3245,3245,3245,0
20240722,171300,782657110,3245,3245,3245,3245,0
20240722,171200,782657110,3245,3245,3245,3245,0
20240722,171100,782657110,3245,3245,3245,3245,0
20240722,171000,782657110,3245,3245,3245,3245,0
20240722,170900,782657110,3245,3245,3245,3245,0
20240722,170800,782657110,3245,3245,3245,3245,0
20240722,170700,782657110,3245,3245,3245,3245,0
20240722,170600,782657110,3245,3245,3245,3245,0
20240722,170500,782657110,3245,3245,3245,3245,0
20240722,170400,782657110,3245,3245,3245,3245,0
20240722,170300,782657110,3245,3245,3245,3245,0
20240722,170200,782657110,3245,3245,3245,3245,0
20240722,170100,782657110,3245,3245,3245,3245,0
20240722,170000,782657110,3245,3245,3245,3245,0
20240722,165900,782657110,3245,3245,3245,3245,3561
20240722,165800,782657110,3245,3245,3245,3245,0
20240722,165700,782657110,3245,3245,3245,3245,0
20240722,165600,782657110,3245,3245,3245,3245,0
20240722,165500,782657110,3245,3245,3245,3245,0
20240722,165400,782657110,3245,3245,3245,3245,0
20240722,165300,782657110,3245,3245,3245,3245,0
20240722,165200,782657110,3245,3245,3245,3245,0
20240722,165100,782657110,3245,3245,3245,3245,0
20240722,165000,782657110,3245,3245,3245,3245,0
20240722,164900,782657110,3245,3245,3245,3245,0
20240722,164800,782657110,3245,3245,3245,3245,0
20240722,164700,782657110,3245,3245,3245,3245,0
20240722,164600,782657110,3245,3245,3245,3245,0
20240722,164500,782657110,3245,3245,3245,3245,0
20240722,164400,782657110,3245,3245,3245,3245,0
20240722,164300,782657110,3245,3245,3245,3245,0
20240722,164200,782657110,3245,3245,3245,3245,0
20240722,164100,782657110,3245,3245,3245,3245,0
20240722,164000,782657110,3245,3245,3245,3245,0
20240722,163900,782657110,3245,3245,3245,3245,0
20240722,163800,782657110,3245,3245,3245,3245,0
20240722,163700,782657110,3245,3245,3245,3245,0
20240722,163600,782657110,3245,3245,3245,3245,0
20240722,163500,782657110,3245,3245,3245,3245,0
20240722,163400,782657110,3245,3245,3245,3245,0
20240722,163300,782657110,3245,3245,3245,3245,0
20240722,163200,782657110,3245,3245,3245,3245,0
20240722,163100,782657110,3245,3245,3245,3245,0
20240722,163000,782657110,3245,3245,3245,3245,0
20240722,162900,782657110,3245,3245,3245,3245,3561
20240722,162800,782657110,3245,3245,3245,3245,0
20240722,162700,782657110,3245,3245,3245,3245,0
20240722,162600,782657110,3245,3245,3245,3245,0
20240722,162500,782657110,3245,3245,3245,3245,0
20240722,162400,782657110,3245,3245,3245,3245,0
20240722,162300,782657110,3245,3245,3245,3245,0
20240722,162200,782657110,3245,3245,3245,3245,0
20240722,162100,782657110,3245,3245,3245,3245,0
20240722,162000,782657110,3245,3245,3245,3245,0
20240722,161900,782657110,3245,3245,3245,3245,0
20240722,161800,782657110,3245,3245,3245,3245,0
20240722,161700,782657110,3245,3245,3245,3245,0
20240722,161600,782657110,3245,3245,3245,3245,0
20240722,161500,782657110,3245,3245,3245,3245,0
20240722,161400,782657110,3245,3245,3245,3245,0
20240722,161300,782657110,3245,3245,3245,3245,0
20240722,161200,782657110,3245,3245,3245,3245,0
20240722,161100,782657110,3245,3245,3245,3245,0
20240722,161000,782657110,3245,3245,3245,3245,0
20240722,160900,782657110,3245,3245,3245,3245,0
20240722,160800,782657110,3245,3245,3245,3245,0
20240722,160700,782657110,3245,3245,3245,3245,0
20240722,160600,782657110,3245,3245,3245,3245,0
20240722,160500,782657110,3245,3245,3245,3245,0
20240722,160400,782657110,3245,3245,3245,3245,0
20240722,160300,782657110,3245,3245,3245,3245,0
20240722,160200,782657110,3245,3245,3245,3245,0
20240722,160100,782657110,3245,3245,3245,3245,0
20240722,160000,782657110,3245,3245,3245,3245,0
20240722,155900,782657110,3245,3245,3245,3245,3561
20240722,155800,782657110,3245,3245,3245,3245,0
20240722,155700,782657110,3245,3245,3245,3245,0
20240722,155600,782657110,3245,3245,3245,3245,0
20240722,155500,782657110,3245,3245,3245,3245,0
20240722,155400,782657110,3245,3245,3245,3245,0
20240722,155300,782657110,3245,3245,3245,3245,0
20240722,155200,782657110,3245,3245,3245,3245,0
20240722,155100,782657110,3245,3245,3245,3245,0
20240722,155000,782657110,3245,3245,3245,3245,0
20240722,154900,782657110,3245,3245,3245,3245,0
20240722,154800,782657110,3245,3245,3245,3245,0
20240722,154700,782657110,3245,3245,3245,3245,0
20240722,154600,782657110,3245,3245,3245,3245,0
20240722,154500,782657110,3245,3245,3245,3245,0
20240722,154400,782657110,3245,3245,3245,3245,0
20240722,154300,782657110,3245,3245,3245,3245,0
20240722,154200,782657110,3245,3245,3245,3245,0
20240722,154100,782657110,3245,3245,3245,3245,0
20240722,154000,782657110,3245,3245,3245,3245,0
20240722,153900,782657110,3245,3245,3245,3245,0
20240722,153800,782657110,3245,3245,3245,3245,0
20240722,153700,782657110,3245,3245,3245,3245,0
20240722,153600,782657110,3245,3245,3245,3245,0
20240722,153500,782657110,3245,3245,3245,3245,0
20240722,153400,782657110,3245,3245,3245,3245,0
20240722,153300,782657110,3245,3245,3245,3245,0
20240722,153200,782657110,3245,3245,3245,3245,0
20240722,153100,782657110,3245,3245,3245,3245,0
20240722,153000,782657110,3245,3245,3245,3245,3561
20240722,152900,771101665,3225,3225,3225,3225,0
20240722,152800,771101665,3225,3225,3225,3225,0
20240722,152700,771101665,3225,3225,3225,3225,0
20240722,152600,771101665,3225,3225,3225,3225,0
20240722,152500,771101665,3225,3225,3225,3225,0
20240722,152400,771101665,3225,3225,3225,3225,0
20240722,152300,771101665,3225,3225,3225,3225,0
20240722,152200,771101665,3225,3225,3225,3225,0
20240722,152100,771101665,3225,3225,3225,3225,0
20240722,152000,771101665,3225,3225,3225,3225,0
20240722,151900,771101665,3225,3205,3225,3205,2346
20240722,151800,763553205,3220,3220,3220,3220,2
20240722,151700,763546765,3220,3215,3220,3200,963
20240722,151600,760451855,3210,3230,3230,3210,1002
20240722,151500,757227765,3215,3215,3230,3215,115
20240722,151400,756856965,3210,3195,3210,3180,1883
20240722,151300,750826750,3175,3175,3175,3175,34
20240722,151200,750718800,3205,3205,3205,3180,206
20240722,151100,750061370,3180,3180,3180,3180,16
20240722,151000,750010490,3210,3175,3210,3175,202
20240722,150900,749366975,3180,3190,3190,3180,250
20240722,150800,748569755,3210,3185,3210,3185,1130
20240722,150700,744958705,3185,3165,3185,3165,630
20240722,150600,742955870,3165,3170,3170,3165,392
20240722,150500,741713240,3155,3160,3170,3155,1615
20240722,150400,736601675,3155,3145,3155,3140,3158
20240722,150300,726649165,3145,3135,3145,3130,2099
20240722,150200,720068595,3135,3120,3135,3110,2819
20240722,150100,711244005,3120,3110,3120,3110,609
20240722,150000,709345315,3105,3105,3105,3105,184
20240722,145900,708773995,3115,3115,3115,3115,0
20240722,145800,708773995,3115,3115,3115,3115,0
20240722,145700,708773995,3115,3090,3120,3090,2397
20240722,145600,701333765,3090,3085,3090,3085,21
20240722,145500,701268970,3085,3080,3085,3080,1032
20240722,145400,698085340,3080,3080,3080,3080,21
20240722,145300,698020660,3080,3080,3080,3080,16
20240722,145200,697971380,3080,3080,3080,3080,670
20240722,145100,695907780,3080,3085,3085,3080,653
20240722,145000,693896515,3080,3080,3080,3080,409
20240722,144900,692636795,3080,3080,3080,3080,20
20240722,144800,692575195,3075,3075,3075,3075,15
20240722,144700,692529070,3075,3075,3075,3075,14
20240722,144600,692486020,3075,3075,3075,3075,461
20240722,144500,691068445,3085,3085,3085,3075,3653
20240722,144400,679834225,3085,3070,3090,3070,3282
20240722,144300,669730560,3075,3070,3075,3070,63
20240722,144200,669536970,3070,3070,3070,3070,0
20240722,144100,669536970,3070,3070,3070,3070,41
20240722,144000,669411100,3065,3065,3065,3065,20
20240722,143900,669349800,3065,3065,3065,3065,17
20240722,143800,669297695,3065,3065,3065,3065,24
20240722,143700,669224135,3065,3060,3065,3060,500
20240722,143600,667691900,3065,3065,3065,3065,0
20240722,143500,667691900,3065,3065,3065,3065,0
20240722,143400,667691900,3065,3065,3065,3065,40
20240722,143300,667569300,3065,3060,3065,3060,497
20240722,143200,666047680,3055,3050,3055,3050,240
20240722,143100,665315595,3045,3045,3045,3045,19
20240722,143000,665257740,3045,3045,3045,3045,19
20240722,142900,665199885,3045,3040,3045,3040,37
20240722,142800,665087330,3040,3040,3040,3040,98
20240722,142700,664789410,3040,3035,3040,3035,57
20240722,142600,664616240,3040,3040,3040,3040,3
20240722,142500,664607120,3035,3035,3035,3035,0
20240722,142400,664607120,3035,3040,3040,3035,576
20240722,142300,662858875,3040,3045,3045,3040,1159
20240722,142200,659333680,3050,3050,3050,3050,198
20240722,142100,658729780,3060,3060,3060,3060,0
20240722,142000,658729780,3060,3060,3060,3055,227
20240722,141900,658035345,3060,3060,3060,3060,221
20240722,141800,657359085,3055,3055,3055,3055,0
20240722,141700,657359085,3055,3055,3055,3055,517
20240722,141600,655779650,3055,3075,3075,3055,382
20240722,141500,654609380,3080,3070,3080,3070,3691
20240722,141400,643278000,3070,3055,3070,3050,2255
20240722,141300,636387920,3055,3065,3065,3055,2528
20240722,141200,628663635,3070,3070,3070,3070,50
20240722,141100,628510135,3070,3060,3070,3060,345
20240722,141000,627451230,3065,3065,3070,3065,747
20240722,140900,625161655,3080,3080,3080,3080,0
20240722,140800,625161655,3080,3080,3080,3080,718
20240722,140700,622950215,3075,3075,3080,3065,2362
20240722,140600,615709455,3070,3080,3080,3070,388
20240722,140500,614518165,3080,3075,3080,3075,20
20240722,140400,614456645,3080,3085,3085,3070,17481
20240722,140300,560625075,3090,3090,3090,3090,32
20240722,140200,560526195,3080,3085,3085,3080,6058
20240722,140100,541837365,3085,3090,3095,3085,1531
20240722,140000,537107360,3095,3095,3095,3095,108
20240722,135900,536773100,3090,3090,3090,3090,0
20240722,135800,536773100,3090,3090,3090,3090,0
20240722,135700,536773100,3090,3090,3090,3090,0
20240722,135600,536773100,3090,3090,3090,3090,74
20240722,135500,536544440,3095,3095,3095,3095,76
20240722,135400,536309220,3090,3095,3095,3090,1000
20240722,135300,533219205,3115,3115,3115,3115,0
20240722,135200,533219205,3115,3115,3115,3115,0
20240722,135100,533219205,3115,3115,3115,3115,18
20240722,135000,533163135,3120,3095,3120,3095,1000
20240722,134900,530044635,3090,3095,3095,3090,24
20240722,134800,529970445,3095,3095,3095,3095,9
20240722,134700,529942590,3115,3115,3115,3115,0
20240722,134600,529942590,3115,3115,3115,3115,0
20240722,134500,529942590,3115,3115,3115,3115,0
20240722,134400,529942590,3115,3110,3115,3085,4953
20240722,134300,514630090,3110,3110,3110,3110,18
20240722,134200,514574110,3110,3110,3110,3110,8
20240722,134100,514549230,3110,3110,3110,3110,30
20240722,134000,514455930,3110,3115,3115,3110,816
20240722,133900,511918090,3110,3125,3125,3110,982
20240722,133800,508849610,3130,3130,3130,3130,0
20240722,133700,508849610,3130,3125,3130,3125,262
20240722,133600,508029595,3125,3125,3125,3125,0
20240722,133500,508029595,3125,3120,3125,3120,1092
20240722,133400,504617600,3095,3095,3095,3095,311
20240722,133300,503655055,3100,3100,3100,3100,581
20240722,133200,501853955,3095,3095,3095,3095,0
20240722,133100,501853955,3095,3095,3095,3095,0
20240722,133000,501853955,3095,3095,3095,3095,0
20240722,132900,501853955,3095,3095,3095,3095,0
20240722,132800,501853955,3095,3125,3125,3095,4500
20240722,132700,487897715,3130,3130,3130,3130,155
20240722,132600,487412565,3135,3135,3135,3135,0
20240722,132500,487412565,3135,3135,3135,3135,50
20240722,132400,487255815,3135,3135,3135,3135,0
20240722,132300,487255815,3135,3135,3135,3135,1626
20240722,132200,482158305,3135,3135,3135,3135,0
20240722,132100,482158305,3135,3135,3135,3135,0
20240722,132000,482158305,3135,3145,3145,3135,1724
20240722,131900,476744465,3160,3160,3160,3160,0
20240722,131800,476744465,3160,3160,3160,3160,0
20240722,131700,476744465,3160,3160,3160,3160,0
20240722,131600,476744465,3160,3160,3160,3160,0
20240722,131500,476744465,3160,3160,3160,3160,0
20240722,131400,476744465,3160,3160,3160,3160,0
20240722,131300,476744465,3160,3160,3160,3160,0
20240722,131200,476744465,3160,3160,3160,3160,0
20240722,131100,476744465,3160,3160,3160,3160,0
20240722,131000,476744465,3160,3160,3160,3160,0
20240722,130900,476744465,3160,3160,3160,3160,0
20240722,130800,476744465,3160,3160,3160,3160,0
20240722,130700,476744465,3160,3160,3160,3160,0
20240722,130600,476744465,3160,3160,3160,3160,0
20240722,130500,476744465,3160,3160,3160,3160,0
20240722,130400,476744465,3160,3160,3160,3160,3
20240722,130300,476734985,3165,3165,3165,3165,0
20240722,130200,476734985,3165,3165,3165,3165,0
20240722,130100,476734985,3165,3165,3165,3165,0
20240722,130000,476734985,3165,3165,3165,3165,0
20240722,125900,476734985,3165,3165,3165,3165,0
20240722,125800,476734985,3165,3155,3165,3155,1290
20240722,125700,472652235,3160,3160,3160,3160,53
20240722,125600,472484755,3160,3160,3160,3160,1
20240722,125500,472481595,3160,3160,3160,3160,0
20240722,125400,472481595,3160,3160,3160,3160,0
20240722,125300,472481595,3160,3160,3160,3160,0
20240722,125200,472481595,3160,3160,3160,3160,0
20240722,125100,472481595,3160,3160,3160,3160,282
20240722,125000,471590475,3160,3160,3160,3160,144
20240722,124900,471135435,3165,3165,3165,3165,0
20240722,124800,471135435,3165,3165,3165,3165,0
20240722,124700,471135435,3165,3165,3165,3165,0
20240722,124600,471135435,3165,3165,3165,3165,0
20240722,124500,471135435,3165,3165,3165,3165,0
20240722,124400,471135435,3165,3160,3165,3160,660
20240722,124300,469046540,3165,3165,3165,3160,58
20240722,124200,468862990,3165,3165,3165,3165,14
20240722,124100,468818680,3170,3170,3170,3170,0
20240722,124000,468818680,3170,3170,3170,3170,0
20240722,123900,468818680,3170,3170,3170,3170,0
20240722,123800,468818680,3170,3140,3170,3140,770
20240722,123700,466398990,3140,3140,3140,3140,0
20240722,123600,466398990,3140,3120,3140,3120,6083
20240722,123500,447349100,3120,3120,3120,3120,117
20240722,123400,446984060,3130,3130,3130,3130,0
20240722,123300,446984060,3130,3130,3130,3130,0
20240722,123200,446984060,3130,3130,3130,3130,0
20240722,123100,446984060,3130,3130,3130,3130,0
20240722,123000,446984060,3130,3135,3135,3130,2000
20240722,122900,440719060,3140,3140,3140,3140,0
20240722,122800,440719060,3140,3140,3140,3140,0
20240722,122700,440719060,3140,3140,3140,3140,0
20240722,122600,440719060,3140,3140,3140,3140,335
20240722,122500,439667160,3140,3140,3140,3140,0
20240722,122400,439667160,3140,3140,3140,3140,0
20240722,122300,439667160,3140,3145,3145,3140,100
20240722,122200,439353155,3150,3150,3150,3150,232
20240722,122100,438622355,3140,3140,3140,3140,0
20240722,122000,438622355,3140,3140,3140,3140,600
20240722,121900,436738355,3140,3140,3140,3140,0
20240722,121800,436738355,3140,3140,3140,3140,0
20240722,121700,436738355,3140,3150,3150,3140,220
20240722,121600,436047355,3150,3150,3150,3150,20
20240722,121500,435984355,3140,3140,3140,3140,0
20240722,121400,435984355,3140,3140,3140,3140,0
20240722,121300,435984355,3140,3140,3140,3140,0
20240722,121200,435984355,3140,3140,3140,3140,0
20240722,121100,435984355,3140,3140,3140,3140,0
20240722,121000,435984355,3140,3140,3140,3140,0
20240722,120900,435984355,3140,3140,3140,3140,0
20240722,120800,435984355,3140,3140,3140,3140,0
20240722,120700,435984355,3140,3120,3140,3115,2783
20240722,120600,427314475,3140,3145,3145,3140,68
20240722,120500,427100655,3170,3170,3170,3170,3
20240722,120400,427091145,3170,3170,3170,3170,0
20240722,120300,427091145,3170,3170,3170,3170,0
20240722,120200,427091145,3170,3160,3170,3160,1258
20240722,120100,423113300,3160,3160,3160,3160,1
20240722,120000,423110140,3170,3170,3170,3170,0
20240722,115900,423110140,3170,3170,3170,3170,0
20240722,115800,423110140,3170,3170,3170,3170,0
20240722,115700,423110140,3170,3140,3170,3140,313
20240722,115600,422121690,3115,3115,3115,3115,10998
20240722,115500,387862920,3105,3105,3105,3105,0
20240722,115400,387862920,3105,3115,3115,3105,506
20240722,115300,386288790,3120,3120,3120,3120,0
20240722,115200,386288790,3120,3120,3120,3120,0
20240722,115100,386288790,3120,3120,3120,3120,0
20240722,115000,386288790,3120,3120,3120,3120,0
20240722,114900,386288790,3120,3120,3120,3120,0
20240722,114800,386288790,3120,3120,3120,3120,0
20240722,114700,386288790,3120,3120,3120,3120,200
20240722,114600,385664790,3125,3125,3125,3125,26
20240722,114500,385583540,3125,3125,3125,3125,0
20240722,114400,385583540,3125,3125,3125,3125,0
20240722,114300,385583540,3125,3125,3125,3125,0
20240722,114200,385583540,3125,3135,3135,3125,150
20240722,114100,385114290,3160,3160,3160,3160,0
20240722,114000,385114290,3160,3160,3160,3160,0
20240722,113900,385114290,3160,3160,3160,3160,0
20240722,113800,385114290,3160,3160,3160,3160,0
20240722,113700,385114290,3160,3160,3160,3160,76
20240722,113600,384874130,3160,3150,3160,3150,170
20240722,113500,384337825,3135,3135,3135,3135,0
20240722,113400,384337825,3135,3135,3135,3135,0
20240722,113300,384337825,3135,3135,3135,3135,1148
20240722,113200,380738845,3135,3100,3170,3100,4897
20240722,113100,365464060,3095,3100,3100,3095,3047
20240722,113000,356025505,3100,3130,3130,3100,17753
20240722,112900,300914605,3135,3135,3135,3135,0
20240722,112800,300914605,3135,3135,3135,3135,530
20240722,112700,299253055,3130,3130,3130,3130,0
20240722,112600,299253055,3130,3135,3135,3130,1071
20240722,112500,295900470,3135,3135,3135,3135,582
20240722,112400,294075900,3135,3145,3145,3135,613
20240722,112300,292150270,3150,3150,3150,3150,87
20240722,112200,291876220,3150,3150,3150,3150,0
20240722,112100,291876220,3150,3150,3150,3150,0
20240722,112000,291876220,3150,3150,3150,3150,132
20240722,111900,291460420,3150,3150,3150,3150,868
20240722,111800,288726220,3180,3180,3180,3180,0
20240722,111700,288726220,3180,3180,3180,3180,0
20240722,111600,288726220,3180,3180,3180,3180,1
20240722,111500,288723040,3150,3150,3150,3150,1993
20240722,111400,282445090,3150,3180,3180,3150,15007
20240722,111300,235125790,3205,3205,3205,3205,0
20240722,111200,235125790,3205,3205,3205,3205,0
20240722,111100,235125790,3205,3205,3205,3205,0
20240722,111000,235125790,3205,3180,3205,3180,1147
20240722,110900,231475155,3180,3190,3190,3180,2000
20240722,110800,225109505,3190,3190,3190,3190,0
20240722,110700,225109505,3190,3190,3190,3190,1000
20240722,110600,221919505,3190,3195,3195,3190,500
20240722,110500,220324500,3205,3205,3205,3205,0
20240722,110400,220324500,3205,3205,3205,3205,0
20240722,110300,220324500,3205,3205,3205,3205,0
20240722,110200,220324500,3205,3205,3205,3205,0
20240722,110100,220324500,3205,3205,3205,3205,0
20240722,110000,220324500,3205,3205,3205,3205,1
20240722,105900,220321295,3200,3200,3200,3200,0
20240722,105800,220321295,3200,3200,3200,3200,320
20240722,105700,219297295,3190,3200,3200,3190,701
20240722,105600,217061095,3190,3195,3195,3190,1912
20240722,105500,210959255,3200,3200,3200,3200,0
20240722,105400,210959255,3200,3200,3200,3200,0
20240722,105300,210959255,3200,3200,3200,3200,0
20240722,105200,210959255,3200,3200,3200,3200,0
20240722,105100,210959255,3200,3200,3200,3200,20
20240722,105000,210895255,3200,3200,3200,3200,117
20240722,104900,210520855,3200,3195,3200,3195,654
20240722,104800,208431285,3195,3200,3200,3195,361
20240722,104700,207276100,3200,3200,3200,3200,20
20240722,104600,207212100,3200,3200,3200,3200,195
20240722,104500,206588100,3210,3210,3210,3210,0
20240722,104400,206588100,3210,3210,3210,3210,99
20240722,104300,206270310,3205,3205,3205,3205,0
20240722,104200,206270310,3205,3205,3205,3205,12
20240722,104100,206231850,3210,3210,3210,3210,0
20240722,104000,206231850,3210,3205,3210,3205,201
20240722,103900,205586670,3210,3200,3210,3200,1106
20240722,103800,202046900,3195,3200,3200,3195,560
20240722,103700,200255200,3200,3200,3200,3200,0
20240722,103600,200255200,3200,3200,3200,3200,240
20240722,103500,199487200,3200,3215,3215,3200,2679
20240722,103400,190908885,3230,3230,3230,3230,2
20240722,103300,190902425,3235,3235,3235,3235,0
20240722,103200,190902425,3235,3235,3235,3235,0
20240722,103100,190902425,3235,3235,3235,3235,0
20240722,103000,190902425,3235,3235,3235,3235,0
20240722,102900,190902425,3235,3235,3235,3235,0
20240722,102800,190902425,3235,3235,3235,3235,0
20240722,102700,190902425,3235,3235,3235,3235,0
20240722,102600,190902425,3235,3235,3235,3235,0
20240722,102500,190902425,3235,3235,3235,3235,0
20240722,102400,190902425,3235,3235,3235,3235,0
20240722,102300,190902425,3235,3235,3235,3235,0
20240722,102200,190902425,3235,3235,3235,3235,0
20240722,102100,190902425,3235,3235,3235,3235,0
20240722,102000,190902425,3235,3235,3235,3235,0
20240722,101900,190902425,3235,3235,3235,3235,0
20240722,101800,190902425,3235,3235,3235,3235,40
20240722,101700,190773025,3230,3230,3230,3230,1
20240722,101600,190769795,3240,3240,3240,3240,0
20240722,101500,190769795,3240,3240,3240,3240,0
20240722,101400,190769795,3240,3240,3240,3240,0
20240722,101300,190769795,3240,3240,3240,3240,1
20240722,101200,190766555,3240,3240,3240,3240,10
20240722,101100,190734155,3240,3235,3240,3235,150
20240722,101000,190248310,3240,3235,3240,3235,61
20240722,100900,190050950,3200,3230,3230,3200,540
20240722,100800,188316320,3240,3240,3240,3240,0
20240722,100700,188316320,3240,3240,3240,3240,0
20240722,100600,188316320,3240,3240,3240,3240,0
20240722,100500,188316320,3240,3240,3240,3240,0
20240722,100400,188316320,3240,3230,3240,3230,651
20240722,100300,186211080,3235,3230,3235,3230,437
20240722,100200,184797525,3235,3235,3235,3235,0
20240722,100100,184797525,3235,3220,3235,3220,201
20240722,100000,184149450,3220,3225,3225,3220,282
20240722,095900,183241405,3240,3225,3240,3225,12
20240722,095800,183202580,3230,3235,3240,3230,103
20240722,095700,182868945,3240,3240,3240,3240,0
20240722,095600,182868945,3240,3215,3240,3215,4517
20240722,095500,168344510,3215,3215,3215,3215,1555
20240722,095400,163345185,3215,3200,3215,3200,900
20240722,095300,160464370,3195,3205,3205,3195,1238
20240722,095200,156502445,3210,3215,3215,3210,17
20240722,095100,156447850,3240,3240,3240,3240,0
20240722,095000,156447850,3240,3240,3240,3240,0
20240722,094900,156447850,3240,3240,3240,3240,0
20240722,094800,156447850,3240,3240,3240,3240,0
20240722,094700,156447850,3240,3240,3240,3240,1
20240722,094600,156444610,3200,3200,3200,3200,3629
20240722,094500,144831810,3200,3210,3210,3200,1783
20240722,094400,139123930,3220,3220,3220,3220,100
20240722,094300,138801930,3220,3215,3220,3200,3326
20240722,094200,128143130,3205,3205,3205,3205,2121
20240722,094100,121345325,3200,3240,3240,3200,13604
20240722,094000,77706410,3250,3245,3250,3245,16
20240722,093900,77654485,3250,3250,3250,3250,0
20240722,093800,77654485,3250,3240,3250,3240,1501
20240722,093700,72791235,3250,3250,3250,3250,0
20240722,093600,72791235,3250,3270,3270,3250,994
20240722,093500,69559335,3265,3265,3265,3265,0
20240722,093400,69559335,3265,3265,3265,3265,0
20240722,093300,69559335,3265,3270,3270,3265,791
20240722,093200,66974265,3270,3290,3290,3270,1066
20240722,093100,63477375,3295,3295,3295,3295,0
20240722,093000,63477375,3295,3295,3295,3295,0
20240722,092900,63477375,3295,3295,3295,3295,0
20240722,092800,63477375,3295,3295,3295,3295,0
20240722,092700,63477375,3295,3295,3295,3295,13
20240722,092600,63434540,3295,3295,3295,3295,0
20240722,092500,63434540,3295,3295,3295,3295,0
20240722,092400,63434540,3295,3295,3295,3295,0
20240722,092300,63434540,3295,3295,3295,3295,0
20240722,092200,63434540,3295,3295,3295,3295,13
20240722,092100,63391705,3295,3280,3295,3280,64
20240722,092000,63181725,3280,3280,3280,3280,100
20240722,091900,62853725,3305,3290,3305,3280,701
20240722,091800,60550760,3290,3290,3290,3290,0
20240722,091700,60550760,3290,3290,3290,3290,0
20240722,091600,60550760,3290,3290,3290,3290,0
20240722,091500,60550760,3290,3290,3290,3290,100
20240722,091400,60221760,3290,3290,3290,3290,0
20240722,091300,60221760,3290,3300,3300,3290,110
20240722,091200,59859760,3300,3300,3300,3300,0
20240722,091100,59859760,3300,3310,3325,3300,977
20240722,091000,56631230,3325,3325,3325,3325,30
20240722,090900,56531480,3330,3330,3330,3330,30
20240722,090800,56431580,3335,3260,3335,3260,2187
20240722,090700,49257285,3260,3250,3260,3250,779
20240722,090600,46719285,3260,3235,3260,3235,3138
20240722,090500,36565385,3240,3250,3250,3235,8701
20240722,090400,8363560,3255,3275,3275,3255,819
20240722,090300,5694845,3285,3285,3285,3285,0
20240722,090200,5694845,3285,3280,3285,3280,124
20240722,090100,5287750,3250,3250,3250,3250,0
20240722,090000,5287750,3250,3250,3250,3250,1627