KissMeData/017900/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,190200,206040690,2040,2040,2040,2040,742
20240722,190100,206040690,2040,2040,2040,2040,0
20240722,190000,206040690,2040,2040,2040,2040,0
20240722,185900,206040690,2040,2040,2040,2040,0
20240722,185800,206040690,2040,2040,2040,2040,0
20240722,185700,206040690,2040,2040,2040,2040,0
20240722,185600,206040690,2040,2040,2040,2040,0
20240722,185500,206040690,2040,2040,2040,2040,0
20240722,185400,206040690,2040,2040,2040,2040,0
20240722,185300,206040690,2040,2040,2040,2040,0
20240722,185200,206040690,2040,2040,2040,2040,0
20240722,185100,206040690,2040,2040,2040,2040,0
20240722,185000,206040690,2040,2040,2040,2040,0
20240722,184900,206040690,2040,2040,2040,2040,0
20240722,184800,206040690,2040,2040,2040,2040,0
20240722,184700,206040690,2040,2040,2040,2040,0
20240722,184600,206040690,2040,2040,2040,2040,0
20240722,184500,206040690,2040,2040,2040,2040,0
20240722,184400,206040690,2040,2040,2040,2040,0
20240722,184300,206040690,2040,2040,2040,2040,0
20240722,184200,206040690,2040,2040,2040,2040,0
20240722,184100,206040690,2040,2040,2040,2040,0
20240722,184000,206040690,2040,2040,2040,2040,0
20240722,183900,206040690,2040,2040,2040,2040,0
20240722,183800,206040690,2040,2040,2040,2040,0
20240722,183700,206040690,2040,2040,2040,2040,0
20240722,183600,206040690,2040,2040,2040,2040,0
20240722,183500,206040690,2040,2040,2040,2040,0
20240722,183400,206040690,2040,2040,2040,2040,0
20240722,183300,206040690,2040,2040,2040,2040,0
20240722,183200,206040690,2040,2040,2040,2040,742
20240722,183100,206040690,2040,2040,2040,2040,0
20240722,183000,206040690,2040,2040,2040,2040,0
20240722,182900,206040690,2040,2040,2040,2040,0
20240722,182800,206040690,2040,2040,2040,2040,0
20240722,182700,206040690,2040,2040,2040,2040,0
20240722,182600,206040690,2040,2040,2040,2040,0
20240722,182500,206040690,2040,2040,2040,2040,0
20240722,182400,206040690,2040,2040,2040,2040,0
20240722,182300,206040690,2040,2040,2040,2040,0
20240722,182200,206040690,2040,2040,2040,2040,0
20240722,182100,206040690,2040,2040,2040,2040,0
20240722,182000,206040690,2040,2040,2040,2040,0
20240722,181900,206040690,2040,2040,2040,2040,0
20240722,181800,206040690,2040,2040,2040,2040,0
20240722,181700,206040690,2040,2040,2040,2040,0
20240722,181600,206040690,2040,2040,2040,2040,0
20240722,181500,206040690,2040,2040,2040,2040,0
20240722,181400,206040690,2040,2040,2040,2040,0
20240722,181300,206040690,2040,2040,2040,2040,0
20240722,181200,206040690,2040,2040,2040,2040,0
20240722,181100,206040690,2040,2040,2040,2040,0
20240722,181000,206040690,2040,2040,2040,2040,0
20240722,180900,206040690,2040,2040,2040,2040,0
20240722,180800,206040690,2040,2040,2040,2040,0
20240722,180700,206040690,2040,2040,2040,2040,0
20240722,180600,206040690,2040,2040,2040,2040,0
20240722,180500,206040690,2040,2040,2040,2040,0
20240722,180400,206040690,2040,2040,2040,2040,0
20240722,180300,206040690,2040,2040,2040,2040,0
20240722,180200,206040690,2040,2040,2040,2040,742
20240722,180100,206040690,2040,2040,2040,2040,0
20240722,180000,206040690,2040,2040,2040,2040,0
20240722,175900,206040690,2040,2040,2040,2040,0
20240722,175800,206040690,2040,2040,2040,2040,0
20240722,175700,206040690,2040,2040,2040,2040,0
20240722,175600,206040690,2040,2040,2040,2040,0
20240722,175500,206040690,2040,2040,2040,2040,0
20240722,175400,206040690,2040,2040,2040,2040,0
20240722,175300,206040690,2040,2040,2040,2040,0
20240722,175200,206040690,2040,2040,2040,2040,0
20240722,175100,206040690,2040,2040,2040,2040,0
20240722,175000,206040690,2040,2040,2040,2040,0
20240722,174900,206040690,2040,2040,2040,2040,0
20240722,174800,206040690,2040,2040,2040,2040,0
20240722,174700,206040690,2040,2040,2040,2040,0
20240722,174600,206040690,2040,2040,2040,2040,0
20240722,174500,206040690,2040,2040,2040,2040,0
20240722,174400,206040690,2040,2040,2040,2040,0
20240722,174300,206040690,2040,2040,2040,2040,0
20240722,174200,206040690,2040,2040,2040,2040,0
20240722,174100,206040690,2040,2040,2040,2040,0
20240722,174000,206040690,2040,2040,2040,2040,0
20240722,173900,206040690,2040,2040,2040,2040,0
20240722,173800,206040690,2040,2040,2040,2040,0
20240722,173700,206040690,2040,2040,2040,2040,0
20240722,173600,206040690,2040,2040,2040,2040,0
20240722,173500,206040690,2040,2040,2040,2040,0
20240722,173400,206040690,2040,2040,2040,2040,0
20240722,173300,206040690,2040,2040,2040,2040,0
20240722,173200,206040690,2040,2040,2040,2040,742
20240722,173100,206040690,2040,2040,2040,2040,0
20240722,173000,206040690,2040,2040,2040,2040,0
20240722,172900,206040690,2040,2040,2040,2040,0
20240722,172800,206040690,2040,2040,2040,2040,0
20240722,172700,206040690,2040,2040,2040,2040,0
20240722,172600,206040690,2040,2040,2040,2040,0
20240722,172500,206040690,2040,2040,2040,2040,0
20240722,172400,206040690,2040,2040,2040,2040,0
20240722,172300,206040690,2040,2040,2040,2040,0
20240722,172200,206040690,2040,2040,2040,2040,0
20240722,172100,206040690,2040,2040,2040,2040,0
20240722,172000,206040690,2040,2040,2040,2040,0
20240722,171900,206040690,2040,2040,2040,2040,0
20240722,171800,206040690,2040,2040,2040,2040,0
20240722,171700,206040690,2040,2040,2040,2040,0
20240722,171600,206040690,2040,2040,2040,2040,0
20240722,171500,206040690,2040,2040,2040,2040,0
20240722,171400,206040690,2040,2040,2040,2040,0
20240722,171300,206040690,2040,2040,2040,2040,0
20240722,171200,206040690,2040,2040,2040,2040,0
20240722,171100,206040690,2040,2040,2040,2040,0
20240722,171000,206040690,2040,2040,2040,2040,0
20240722,170900,206040690,2040,2040,2040,2040,0
20240722,170800,206040690,2040,2040,2040,2040,0
20240722,170700,206040690,2040,2040,2040,2040,0
20240722,170600,206040690,2040,2040,2040,2040,0
20240722,170500,206040690,2040,2040,2040,2040,0
20240722,170400,206040690,2040,2040,2040,2040,0
20240722,170300,206040690,2040,2040,2040,2040,0
20240722,170200,206040690,2040,2040,2040,2040,742
20240722,170100,206040690,2040,2040,2040,2040,0
20240722,170000,206040690,2040,2040,2040,2040,0
20240722,165900,206040690,2040,2040,2040,2040,0
20240722,165800,206040690,2040,2040,2040,2040,0
20240722,165700,206040690,2040,2040,2040,2040,0
20240722,165600,206040690,2040,2040,2040,2040,0
20240722,165500,206040690,2040,2040,2040,2040,0
20240722,165400,206040690,2040,2040,2040,2040,0
20240722,165300,206040690,2040,2040,2040,2040,0
20240722,165200,206040690,2040,2040,2040,2040,0
20240722,165100,206040690,2040,2040,2040,2040,0
20240722,165000,206040690,2040,2040,2040,2040,0
20240722,164900,206040690,2040,2040,2040,2040,0
20240722,164800,206040690,2040,2040,2040,2040,0
20240722,164700,206040690,2040,2040,2040,2040,0
20240722,164600,206040690,2040,2040,2040,2040,0
20240722,164500,206040690,2040,2040,2040,2040,0
20240722,164400,206040690,2040,2040,2040,2040,0
20240722,164300,206040690,2040,2040,2040,2040,0
20240722,164200,206040690,2040,2040,2040,2040,0
20240722,164100,206040690,2040,2040,2040,2040,0
20240722,164000,206040690,2040,2040,2040,2040,0
20240722,163900,206040690,2040,2040,2040,2040,0
20240722,163800,206040690,2040,2040,2040,2040,0
20240722,163700,206040690,2040,2040,2040,2040,0
20240722,163600,206040690,2040,2040,2040,2040,0
20240722,163500,206040690,2040,2040,2040,2040,0
20240722,163400,206040690,2040,2040,2040,2040,0
20240722,163300,206040690,2040,2040,2040,2040,0
20240722,163200,206040690,2040,2040,2040,2040,742
20240722,163100,206040690,2040,2040,2040,2040,0
20240722,163000,206040690,2040,2040,2040,2040,0
20240722,162900,206040690,2040,2040,2040,2040,0
20240722,162800,206040690,2040,2040,2040,2040,0
20240722,162700,206040690,2040,2040,2040,2040,0
20240722,162600,206040690,2040,2040,2040,2040,0
20240722,162500,206040690,2040,2040,2040,2040,0
20240722,162400,206040690,2040,2040,2040,2040,0
20240722,162300,206040690,2040,2040,2040,2040,0
20240722,162200,206040690,2040,2040,2040,2040,0
20240722,162100,206040690,2040,2040,2040,2040,0
20240722,162000,206040690,2040,2040,2040,2040,0
20240722,161900,206040690,2040,2040,2040,2040,0
20240722,161800,206040690,2040,2040,2040,2040,0
20240722,161700,206040690,2040,2040,2040,2040,0
20240722,161600,206040690,2040,2040,2040,2040,0
20240722,161500,206040690,2040,2040,2040,2040,0
20240722,161400,206040690,2040,2040,2040,2040,0
20240722,161300,206040690,2040,2040,2040,2040,0
20240722,161200,206040690,2040,2040,2040,2040,0
20240722,161100,206040690,2040,2040,2040,2040,0
20240722,161000,206040690,2040,2040,2040,2040,0
20240722,160900,206040690,2040,2040,2040,2040,0
20240722,160800,206040690,2040,2040,2040,2040,0
20240722,160700,206040690,2040,2040,2040,2040,0
20240722,160600,206040690,2040,2040,2040,2040,0
20240722,160500,206040690,2040,2040,2040,2040,0
20240722,160400,206040690,2040,2040,2040,2040,0
20240722,160300,206040690,2040,2040,2040,2040,0
20240722,160200,206040690,2040,2040,2040,2040,742
20240722,160100,206040690,2040,2040,2040,2040,0
20240722,160000,206040690,2040,2040,2040,2040,0
20240722,155900,206040690,2040,2040,2040,2040,0
20240722,155800,206040690,2040,2040,2040,2040,0
20240722,155700,206040690,2040,2040,2040,2040,0
20240722,155600,206040690,2040,2040,2040,2040,0
20240722,155500,206040690,2040,2040,2040,2040,0
20240722,155400,206040690,2040,2040,2040,2040,0
20240722,155300,206040690,2040,2040,2040,2040,0
20240722,155200,206040690,2040,2040,2040,2040,0
20240722,155100,206040690,2040,2040,2040,2040,0
20240722,155000,206040690,2040,2040,2040,2040,0
20240722,154900,206040690,2040,2040,2040,2040,0
20240722,154800,206040690,2040,2040,2040,2040,0
20240722,154700,206040690,2040,2040,2040,2040,0
20240722,154600,206040690,2040,2040,2040,2040,0
20240722,154500,206040690,2040,2040,2040,2040,0
20240722,154400,206040690,2040,2040,2040,2040,0
20240722,154300,206040690,2040,2040,2040,2040,0
20240722,154200,206040690,2040,2040,2040,2040,0
20240722,154100,206040690,2040,2040,2040,2040,0
20240722,154000,206040690,2040,2040,2040,2040,0
20240722,153900,206040690,2040,2040,2040,2040,0
20240722,153800,206040690,2040,2040,2040,2040,0
20240722,153700,206040690,2040,2040,2040,2040,0
20240722,153600,206040690,2040,2040,2040,2040,0
20240722,153500,206040690,2040,2040,2040,2040,0
20240722,153400,206040690,2040,2040,2040,2040,0
20240722,153300,206040690,2040,2040,2040,2040,0
20240722,153200,206040690,2040,2040,2040,2040,742
20240722,153100,206040690,2040,2040,2040,2040,0
20240722,153000,206040690,2040,2040,2040,2040,742
20240722,152900,204527010,2035,2035,2035,2035,0
20240722,152800,204527010,2035,2035,2035,2035,0
20240722,152700,204527010,2035,2035,2035,2035,0
20240722,152600,204527010,2035,2035,2035,2035,0
20240722,152500,204527010,2035,2035,2035,2035,0
20240722,152400,204527010,2035,2035,2035,2035,0
20240722,152300,204527010,2035,2035,2035,2035,0
20240722,152200,204527010,2035,2035,2035,2035,0
20240722,152100,204527010,2035,2035,2035,2035,0
20240722,152000,204527010,2035,2035,2035,2035,0
20240722,151900,204527010,2035,2040,2040,2035,553
20240722,151800,203399130,2040,2040,2040,2040,75
20240722,151700,203246130,2040,2040,2040,2040,0
20240722,151600,203246130,2040,2040,2040,2040,6
20240722,151500,203233890,2045,2035,2045,2035,8
20240722,151400,203217600,2045,2045,2045,2045,1
20240722,151300,203215555,2040,2040,2040,2040,0
20240722,151200,203215555,2040,2040,2040,2040,53
20240722,151100,203107435,2045,2045,2045,2045,0
20240722,151000,203107435,2045,2040,2045,2040,141
20240722,150900,202819790,2045,2045,2045,2045,0
20240722,150800,202819790,2045,2040,2045,2040,112
20240722,150700,202591300,2045,2040,2045,2040,201
20240722,150600,202181255,2045,2045,2045,2045,1
20240722,150500,202179210,2045,2045,2045,2045,0
20240722,150400,202179210,2045,2045,2045,2045,48
20240722,150300,202081050,2045,2045,2045,2045,0
20240722,150200,202081050,2045,2045,2045,2045,0
20240722,150100,202081050,2045,2045,2045,2045,1
20240722,150000,202079005,2045,2045,2045,2045,0
20240722,145900,202079005,2045,2045,2045,2045,0
20240722,145800,202079005,2045,2045,2045,2045,0
20240722,145700,202079005,2045,2045,2045,2045,0
20240722,145600,202079005,2045,2045,2045,2045,0
20240722,145500,202079005,2045,2045,2045,2045,0
20240722,145400,202079005,2045,2045,2045,2045,0
20240722,145300,202079005,2045,2045,2045,2045,0
20240722,145200,202079005,2045,2045,2045,2045,0
20240722,145100,202079005,2045,2045,2045,2045,1
20240722,145000,202076960,2040,2040,2040,2040,500
20240722,144900,201056960,2045,2045,2045,2045,2
20240722,144800,201052870,2050,2050,2050,2050,0
20240722,144700,201052870,2050,2050,2050,2050,0
20240722,144600,201052870,2050,2050,2050,2050,0
20240722,144500,201052870,2050,2050,2050,2050,0
20240722,144400,201052870,2050,2050,2050,2050,0
20240722,144300,201052870,2050,2050,2050,2050,0
20240722,144200,201052870,2050,2050,2050,2050,1
20240722,144100,201050820,2050,2050,2050,2050,0
20240722,144000,201050820,2050,2050,2050,2050,39
20240722,143900,200970870,2050,2050,2050,2050,0
20240722,143800,200970870,2050,2050,2050,2050,0
20240722,143700,200970870,2050,2050,2050,2050,0
20240722,143600,200970870,2050,2050,2050,2050,0
20240722,143500,200970870,2050,2050,2050,2050,0
20240722,143400,200970870,2050,2050,2050,2050,0
20240722,143300,200970870,2050,2050,2050,2050,0
20240722,143200,200970870,2050,2050,2050,2050,0
20240722,143100,200970870,2050,2050,2050,2050,0
20240722,143000,200970870,2050,2050,2050,2050,0
20240722,142900,200970870,2050,2050,2050,2050,0
20240722,142800,200970870,2050,2035,2050,2035,52
20240722,142700,200865035,2050,2050,2050,2050,0
20240722,142600,200865035,2050,2050,2050,2050,0
20240722,142500,200865035,2050,2050,2050,2050,0
20240722,142400,200865035,2050,2050,2050,2050,4
20240722,142300,200856835,2050,2050,2050,2050,0
20240722,142200,200856835,2050,2050,2050,2050,0
20240722,142100,200856835,2050,2050,2050,2050,0
20240722,142000,200856835,2050,2045,2050,2045,5004
20240722,141900,190623635,2045,2045,2045,2045,0
20240722,141800,190623635,2045,2045,2045,2045,4
20240722,141700,190615455,2040,2040,2040,2040,0
20240722,141600,190615455,2040,2040,2040,2040,0
20240722,141500,190615455,2040,2040,2040,2040,0
20240722,141400,190615455,2040,2040,2040,2040,100
20240722,141300,190411455,2040,2040,2040,2040,4812
20240722,141200,180594975,2040,2040,2040,2040,0
20240722,141100,180594975,2040,2040,2040,2040,0
20240722,141000,180594975,2040,2040,2040,2040,0
20240722,140900,180594975,2040,2040,2040,2040,0
20240722,140800,180594975,2040,2040,2040,2040,9
20240722,140700,180576615,2040,2040,2040,2040,43
20240722,140600,180488895,2040,2040,2040,2040,0
20240722,140500,180488895,2040,2040,2040,2040,0
20240722,140400,180488895,2040,2040,2040,2040,0
20240722,140300,180488895,2040,2040,2040,2040,0
20240722,140200,180488895,2040,2035,2040,2035,88
20240722,140100,180309440,2040,2040,2040,2040,0
20240722,140000,180309440,2040,2040,2040,2040,0
20240722,135900,180309440,2040,2040,2040,2040,0
20240722,135800,180309440,2040,2040,2040,2040,0
20240722,135700,180309440,2040,2045,2045,2040,66
20240722,135600,180174490,2045,2045,2045,2045,0
20240722,135500,180174490,2045,2045,2045,2045,0
20240722,135400,180174490,2045,2040,2045,2040,6
20240722,135300,180162245,2045,2045,2045,2045,0
20240722,135200,180162245,2045,2045,2045,2045,0
20240722,135100,180162245,2045,2045,2045,2045,0
20240722,135000,180162245,2045,2040,2045,2040,76
20240722,134900,180007200,2040,2040,2040,2040,45
20240722,134800,179915400,2040,2040,2040,2040,0
20240722,134700,179915400,2040,2040,2040,2040,1
20240722,134600,179913360,2030,2030,2030,2030,2202
20240722,134500,175443300,2040,2040,2040,2040,0
20240722,134400,175443300,2040,2040,2040,2040,49
20240722,134300,175343340,2040,2040,2040,2040,1
20240722,134200,175341300,2035,2035,2035,2035,0
20240722,134100,175341300,2035,2035,2035,2035,802
20240722,134000,173709230,2040,2040,2040,2040,29
20240722,133900,173650070,2045,2045,2045,2045,0
20240722,133800,173650070,2045,2045,2045,2045,0
20240722,133700,173650070,2045,2045,2045,2045,0
20240722,133600,173650070,2045,2045,2045,2045,0
20240722,133500,173650070,2045,2045,2045,2045,0
20240722,133400,173650070,2045,2045,2045,2045,7
20240722,133300,173635755,2045,2045,2045,2045,0
20240722,133200,173635755,2045,2045,2045,2045,0
20240722,133100,173635755,2045,2045,2045,2045,0
20240722,133000,173635755,2045,2045,2045,2045,0
20240722,132900,173635755,2045,2040,2045,2040,3089
20240722,132800,167334185,2050,2050,2050,2050,0
20240722,132700,167334185,2050,2050,2050,2050,0
20240722,132600,167334185,2050,2050,2050,2050,0
20240722,132500,167334185,2050,2040,2050,2040,11
20240722,132400,167311735,2050,2050,2050,2050,30
20240722,132300,167250235,2050,2050,2050,2050,0
20240722,132200,167250235,2050,2050,2050,2050,0
20240722,132100,167250235,2050,2050,2050,2050,0
20240722,132000,167250235,2050,2050,2050,2050,0
20240722,131900,167250235,2050,2040,2050,2040,2
20240722,131800,167246145,2050,2050,2050,2050,0
20240722,131700,167246145,2050,2050,2050,2050,0
20240722,131600,167246145,2050,2050,2050,2050,0
20240722,131500,167246145,2050,2050,2050,2050,0
20240722,131400,167246145,2050,2050,2050,2050,0
20240722,131300,167246145,2050,2050,2050,2050,0
20240722,131200,167246145,2050,2050,2050,2050,0
20240722,131100,167246145,2050,2050,2050,2050,2
20240722,131000,167242045,2050,2050,2050,2050,1
20240722,130900,167239995,2045,2045,2045,2045,0
20240722,130800,167239995,2045,2045,2045,2045,3
20240722,130700,167233860,2050,2045,2050,2045,4962
20240722,130600,157086535,2045,2045,2045,2045,0
20240722,130500,157086535,2045,2045,2045,2045,1
20240722,130400,157084490,2040,2040,2040,2040,45
20240722,130300,156992690,2045,2045,2045,2045,0
20240722,130200,156992690,2045,2045,2045,2045,0
20240722,130100,156992690,2045,2045,2045,2045,0
20240722,130000,156992690,2045,2045,2045,2045,0
20240722,125900,156992690,2045,2045,2045,2045,0
20240722,125800,156992690,2045,2045,2045,2045,0
20240722,125700,156992690,2045,2045,2045,2045,0
20240722,125600,156992690,2045,2045,2045,2045,0
20240722,125500,156992690,2045,2045,2045,2045,0
20240722,125400,156992690,2045,2045,2045,2045,0
20240722,125300,156992690,2045,2045,2045,2045,0
20240722,125200,156992690,2045,2045,2045,2045,0
20240722,125100,156992690,2045,2045,2045,2045,0
20240722,125000,156992690,2045,2045,2045,2045,0
20240722,124900,156992690,2045,2045,2045,2045,0
20240722,124800,156992690,2045,2045,2045,2045,0
20240722,124700,156992690,2045,2045,2045,2045,0
20240722,124600,156992690,2045,2045,2045,2045,0
20240722,124500,156992690,2045,2045,2045,2045,0
20240722,124400,156992690,2045,2045,2045,2045,0
20240722,124300,156992690,2045,2045,2045,2045,0
20240722,124200,156992690,2045,2035,2045,2035,5001
20240722,124100,146794600,2035,2035,2035,2035,20
20240722,124000,146753900,2035,2035,2035,2035,10
20240722,123900,146733550,2035,2035,2035,2035,0
20240722,123800,146733550,2035,2035,2035,2035,21
20240722,123700,146690815,2040,2040,2040,2040,0
20240722,123600,146690815,2040,2040,2040,2040,0
20240722,123500,146690815,2040,2040,2040,2040,0
20240722,123400,146690815,2040,2035,2040,2035,25
20240722,123300,146639935,2040,2040,2040,2040,0
20240722,123200,146639935,2040,2040,2040,2040,0
20240722,123100,146639935,2040,2030,2040,2030,2160
20240722,123000,142255125,2040,2040,2040,2040,0
20240722,122900,142255125,2040,2040,2040,2040,0
20240722,122800,142255125,2040,2035,2040,2035,26
20240722,122700,142202210,2040,2040,2040,2040,0
20240722,122600,142202210,2040,2040,2040,2040,0
20240722,122500,142202210,2040,2040,2040,2040,0
20240722,122400,142202210,2040,2040,2040,2040,0
20240722,122300,142202210,2040,2040,2040,2040,0
20240722,122200,142202210,2040,2040,2040,2040,0
20240722,122100,142202210,2040,2040,2040,2040,0
20240722,122000,142202210,2040,2040,2040,2040,0
20240722,121900,142202210,2040,2030,2040,2030,980
20240722,121800,140212800,2040,2040,2040,2040,3
20240722,121700,140206680,2040,2040,2040,2040,1
20240722,121600,140204640,2035,2035,2035,2035,0
20240722,121500,140204640,2035,2030,2035,2030,1011
20240722,121400,138152255,2035,2035,2035,2035,11
20240722,121300,138129870,2040,2035,2040,2030,3
20240722,121200,138123765,2040,2040,2040,2040,0
20240722,121100,138123765,2040,2040,2040,2040,0
20240722,121000,138123765,2040,2040,2040,2040,10
20240722,120900,138103365,2040,2040,2040,2040,0
20240722,120800,138103365,2040,2035,2040,2030,1905
20240722,120700,134230280,2035,2035,2035,2035,0
20240722,120600,134230280,2035,2035,2035,2035,1
20240722,120500,134228245,2040,2040,2040,2040,0
20240722,120400,134228245,2040,2040,2040,2040,0
20240722,120300,134228245,2040,2040,2040,2040,25
20240722,120200,134177245,2040,2035,2040,2035,5595
20240722,120100,122791385,2035,2035,2035,2035,199
20240722,120000,122386420,2035,2035,2035,2035,0
20240722,115900,122386420,2035,2035,2035,2035,0
20240722,115800,122386420,2035,2035,2035,2035,2588
20240722,115700,117119840,2040,2040,2040,2040,0
20240722,115600,117119840,2040,2040,2040,2040,1
20240722,115500,117117800,2040,2035,2040,2035,34
20240722,115400,117048590,2040,2040,2040,2040,13
20240722,115300,117022070,2040,2040,2040,2040,0
20240722,115200,117022070,2040,2040,2040,2040,0
20240722,115100,117022070,2040,2040,2040,2040,0
20240722,115000,117022070,2040,2040,2040,2040,0
20240722,114900,117022070,2040,2040,2040,2040,0
20240722,114800,117022070,2040,2040,2040,2040,100
20240722,114700,116818070,2040,2040,2040,2040,0
20240722,114600,116818070,2040,2040,2040,2040,0
20240722,114500,116818070,2040,2040,2040,2040,0
20240722,114400,116818070,2040,2040,2040,2040,10
20240722,114300,116797670,2040,2040,2040,2040,0
20240722,114200,116797670,2040,2035,2040,2035,94
20240722,114100,116606360,2040,2040,2040,2040,300
20240722,114000,115994360,2040,2040,2040,2040,0
20240722,113900,115994360,2040,2035,2040,2030,436
20240722,113800,115109105,2035,2035,2035,2035,1959
20240722,113700,111122540,2035,2035,2035,2035,41
20240722,113600,111039105,2040,2040,2040,2040,30
20240722,113500,110977905,2040,2040,2040,2040,6
20240722,113400,110965665,2040,2040,2040,2040,500
20240722,113300,109945665,2040,2040,2040,2040,0
20240722,113200,109945665,2040,2040,2040,2040,0
20240722,113100,109945665,2040,2040,2040,2040,0
20240722,113000,109945665,2040,2040,2040,2040,0
20240722,112900,109945665,2040,2040,2040,2040,0
20240722,112800,109945665,2040,2040,2040,2040,0
20240722,112700,109945665,2040,2040,2040,2040,0
20240722,112600,109945665,2040,2040,2040,2040,0
20240722,112500,109945665,2040,2040,2040,2040,0
20240722,112400,109945665,2040,2040,2040,2040,0
20240722,112300,109945665,2040,2040,2040,2040,5
20240722,112200,109935465,2040,2040,2040,2040,0
20240722,112100,109935465,2040,2040,2040,2040,0
20240722,112000,109935465,2040,2040,2040,2040,0
20240722,111900,109935465,2040,2040,2040,2040,0
20240722,111800,109935465,2040,2040,2040,2040,600
20240722,111700,108711465,2045,2045,2045,2045,0
20240722,111600,108711465,2045,2045,2045,2045,0
20240722,111500,108711465,2045,2045,2045,2045,10
20240722,111400,108691015,2045,2045,2045,2045,0
20240722,111300,108691015,2045,2045,2045,2045,0
20240722,111200,108691015,2045,2045,2045,2045,0
20240722,111100,108691015,2045,2045,2045,2045,0
20240722,111000,108691015,2045,2045,2045,2045,1
20240722,110900,108688970,2045,2035,2045,2030,4120
20240722,110800,100324625,2045,2045,2045,2045,1
20240722,110700,100322580,2035,2035,2035,2035,3200
20240722,110600,93810580,2045,2045,2045,2045,0
20240722,110500,93810580,2045,2045,2045,2045,0
20240722,110400,93810580,2045,2045,2045,2045,0
20240722,110300,93810580,2045,2045,2045,2045,0
20240722,110200,93810580,2045,2045,2045,2045,0
20240722,110100,93810580,2045,2035,2045,2035,1001
20240722,110000,91773535,2045,2045,2045,2045,0
20240722,105900,91773535,2045,2045,2045,2045,0
20240722,105800,91773535,2045,2045,2045,2045,1
20240722,105700,91771490,2040,2040,2040,2040,900
20240722,105600,89935490,2045,2045,2045,2045,0
20240722,105500,89935490,2045,2045,2045,2045,0
20240722,105400,89935490,2045,2045,2045,2045,0
20240722,105300,89935490,2045,2045,2045,2045,0
20240722,105200,89935490,2045,2045,2045,2045,0
20240722,105100,89935490,2045,2045,2045,2045,0
20240722,105000,89935490,2045,2045,2045,2045,0
20240722,104900,89935490,2045,2040,2045,2040,863
20240722,104800,88174965,2045,2045,2045,2045,0
20240722,104700,88174965,2045,2045,2045,2045,0
20240722,104600,88174965,2045,2045,2045,2045,0
20240722,104500,88174965,2045,2045,2045,2045,0
20240722,104400,88174965,2045,2045,2045,2045,2000
20240722,104300,84084965,2045,2045,2045,2045,0
20240722,104200,84084965,2045,2045,2045,2045,0
20240722,104100,84084965,2045,2045,2045,2045,0
20240722,104000,84084965,2045,2045,2045,2045,0
20240722,103900,84084965,2045,2045,2045,2045,0
20240722,103800,84084965,2045,2045,2045,2045,0
20240722,103700,84084965,2045,2045,2045,2045,0
20240722,103600,84084965,2045,2035,2045,2035,11
20240722,103500,84062570,2045,2045,2045,2045,0
20240722,103400,84062570,2045,2035,2045,2035,325
20240722,103300,83401185,2035,2035,2035,2035,0
20240722,103200,83401185,2035,2035,2035,2035,110
20240722,103100,83177335,2035,2035,2035,2035,40
20240722,103000,83095935,2035,2035,2035,2035,0
20240722,102900,83095935,2035,2040,2040,2035,129
20240722,102800,82833390,2035,2035,2035,2035,0
20240722,102700,82833390,2035,2035,2035,2035,0
20240722,102600,82833390,2035,2040,2040,2035,20
20240722,102500,82792680,2045,2040,2045,2035,24
20240722,102400,82743730,2045,2045,2045,2045,1
20240722,102300,82741685,2040,2040,2040,2040,2
20240722,102200,82737605,2040,2040,2040,2040,3
20240722,102100,82731485,2040,2040,2040,2040,2
20240722,102000,82727405,2040,2040,2040,2040,100
20240722,101900,82523405,2040,2040,2040,2040,207
20240722,101800,82101125,2040,2040,2040,2040,20
20240722,101700,82060325,2040,2045,2045,2040,1024
20240722,101600,79971285,2045,2040,2045,2040,4409
20240722,101500,70976920,2045,2045,2045,2045,0
20240722,101400,70976920,2045,2045,2045,2045,0
20240722,101300,70976920,2045,2045,2045,2045,0
20240722,101200,70976920,2045,2045,2045,2045,55
20240722,101100,70864445,2045,2045,2045,2045,3
20240722,101000,70858310,2045,2040,2045,2040,7
20240722,100900,70844010,2040,2040,2040,2040,174
20240722,100800,70489050,2045,2045,2045,2045,0
20240722,100700,70489050,2045,2045,2045,2045,0
20240722,100600,70489050,2045,2045,2045,2045,0
20240722,100500,70489050,2045,2045,2045,2045,1
20240722,100400,70487005,2045,2045,2045,2045,1
20240722,100300,70484960,2045,2045,2045,2045,0
20240722,100200,70484960,2045,2045,2045,2045,11
20240722,100100,70462465,2045,2045,2045,2045,16
20240722,100000,70429745,2045,2040,2045,2040,189
20240722,095900,70044180,2040,2040,2040,2040,0
20240722,095800,70044180,2040,2040,2040,2040,2
20240722,095700,70040100,2045,2045,2045,2040,17
20240722,095600,70005400,2040,2040,2040,2040,8
20240722,095500,69989080,2045,2045,2045,2040,2102
20240722,095400,65690500,2045,2035,2045,2035,864
20240722,095300,63932240,2045,2045,2045,2035,44
20240722,095200,63842640,2045,2045,2045,2045,0
20240722,095100,63842640,2045,2040,2045,2040,1002
20240722,095000,61798550,2045,2045,2045,2045,1
20240722,094900,61796505,2045,2045,2045,2045,0
20240722,094800,61796505,2045,2045,2045,2040,276
20240722,094700,61233360,2045,2045,2045,2040,78
20240722,094600,61074205,2045,2040,2045,2040,3210
20240722,094500,54525800,2055,2040,2055,2040,2081
20240722,094400,50280530,2045,2050,2055,2040,4784
20240722,094300,40508570,2055,2055,2055,2055,0
20240722,094200,40508570,2055,2055,2055,2055,0
20240722,094100,40508570,2055,2045,2055,2045,932
20240722,094000,38602620,2055,2055,2055,2055,1
20240722,093900,38600565,2045,2050,2060,2045,2328
20240722,093800,33832350,2060,2060,2060,2060,0
20240722,093700,33832350,2060,2060,2060,2060,0
20240722,093600,33832350,2060,2060,2060,2060,0
20240722,093500,33832350,2060,2050,2060,2050,505
20240722,093400,32797090,2060,2055,2060,2055,101
20240722,093300,32589530,2065,2065,2065,2065,1
20240722,093200,32587465,2055,2065,2065,2055,6
20240722,093100,32575125,2055,2055,2055,2055,10
20240722,093000,32554575,2065,2065,2065,2065,1
20240722,092900,32552510,2055,2055,2055,2055,506
20240722,092800,31512680,2065,2065,2065,2065,0
20240722,092700,31512680,2065,2065,2065,2065,0
20240722,092600,31512680,2065,2065,2065,2065,10
20240722,092500,31492030,2070,2060,2070,2055,22
20240722,092400,31446640,2040,2055,2055,2040,8000
20240722,092300,15064435,2050,2050,2050,2050,0
20240722,092200,15064435,2050,2050,2050,2050,0
20240722,092100,15064435,2050,2055,2055,2050,4075
20240722,092000,6690315,2055,2055,2055,2055,0
20240722,091900,6690315,2055,2055,2055,2055,0
20240722,091800,6690315,2055,2055,2055,2055,84
20240722,091700,6517695,2065,2065,2065,2065,0
20240722,091600,6517695,2065,2065,2065,2065,5
20240722,091500,6507370,2065,2060,2065,2060,459
20240722,091400,5561325,2060,2060,2060,2060,0
20240722,091300,5561325,2060,2060,2060,2060,3
20240722,091200,5555145,2060,2060,2060,2060,20
20240722,091100,5513945,2055,2060,2060,2055,62
20240722,091000,5386230,2060,2060,2060,2060,836
20240722,090900,3664070,2060,2060,2060,2060,64
20240722,090800,3532230,2070,2070,2070,2070,0
20240722,090700,3532230,2070,2070,2070,2070,2
20240722,090600,3528090,2070,2060,2070,2060,420
20240722,090500,2662780,2060,2060,2060,2060,35
20240722,090400,2590680,2065,2065,2065,2065,0
20240722,090300,2590680,2065,2060,2065,2060,483
20240722,090200,1595670,2055,2055,2055,2055,0
20240722,090100,1595670,2055,2055,2055,2055,1
20240722,090000,1593615,2070,2055,2070,2055,774