KissMeData/024120/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,190700,62132745,4195,4195,4195,4195,914
20240722,190600,62132745,4195,4195,4195,4195,0
20240722,190500,62132745,4195,4195,4195,4195,0
20240722,190400,62132745,4195,4195,4195,4195,0
20240722,190300,62132745,4195,4195,4195,4195,0
20240722,190200,62132745,4195,4195,4195,4195,0
20240722,190100,62132745,4195,4195,4195,4195,0
20240722,190000,62132745,4195,4195,4195,4195,0
20240722,185900,62132745,4195,4195,4195,4195,0
20240722,185800,62132745,4195,4195,4195,4195,0
20240722,185700,62132745,4195,4195,4195,4195,0
20240722,185600,62132745,4195,4195,4195,4195,0
20240722,185500,62132745,4195,4195,4195,4195,0
20240722,185400,62132745,4195,4195,4195,4195,0
20240722,185300,62132745,4195,4195,4195,4195,0
20240722,185200,62132745,4195,4195,4195,4195,0
20240722,185100,62132745,4195,4195,4195,4195,0
20240722,185000,62132745,4195,4195,4195,4195,0
20240722,184900,62132745,4195,4195,4195,4195,0
20240722,184800,62132745,4195,4195,4195,4195,0
20240722,184700,62132745,4195,4195,4195,4195,0
20240722,184600,62132745,4195,4195,4195,4195,0
20240722,184500,62132745,4195,4195,4195,4195,0
20240722,184400,62132745,4195,4195,4195,4195,0
20240722,184300,62132745,4195,4195,4195,4195,0
20240722,184200,62132745,4195,4195,4195,4195,0
20240722,184100,62132745,4195,4195,4195,4195,0
20240722,184000,62132745,4195,4195,4195,4195,0
20240722,183900,62132745,4195,4195,4195,4195,0
20240722,183800,62132745,4195,4195,4195,4195,0
20240722,183700,62132745,4195,4195,4195,4195,914
20240722,183600,62132745,4195,4195,4195,4195,0
20240722,183500,62132745,4195,4195,4195,4195,0
20240722,183400,62132745,4195,4195,4195,4195,0
20240722,183300,62132745,4195,4195,4195,4195,0
20240722,183200,62132745,4195,4195,4195,4195,0
20240722,183100,62132745,4195,4195,4195,4195,0
20240722,183000,62132745,4195,4195,4195,4195,0
20240722,182900,62132745,4195,4195,4195,4195,0
20240722,182800,62132745,4195,4195,4195,4195,0
20240722,182700,62132745,4195,4195,4195,4195,0
20240722,182600,62132745,4195,4195,4195,4195,0
20240722,182500,62132745,4195,4195,4195,4195,0
20240722,182400,62132745,4195,4195,4195,4195,0
20240722,182300,62132745,4195,4195,4195,4195,0
20240722,182200,62132745,4195,4195,4195,4195,0
20240722,182100,62132745,4195,4195,4195,4195,0
20240722,182000,62132745,4195,4195,4195,4195,0
20240722,181900,62132745,4195,4195,4195,4195,0
20240722,181800,62132745,4195,4195,4195,4195,0
20240722,181700,62132745,4195,4195,4195,4195,0
20240722,181600,62132745,4195,4195,4195,4195,0
20240722,181500,62132745,4195,4195,4195,4195,0
20240722,181400,62132745,4195,4195,4195,4195,0
20240722,181300,62132745,4195,4195,4195,4195,0
20240722,181200,62132745,4195,4195,4195,4195,0
20240722,181100,62132745,4195,4195,4195,4195,0
20240722,181000,62132745,4195,4195,4195,4195,0
20240722,180900,62132745,4195,4195,4195,4195,0
20240722,180800,62132745,4195,4195,4195,4195,0
20240722,180700,62132745,4195,4195,4195,4195,914
20240722,180600,62132745,4195,4195,4195,4195,0
20240722,180500,62132745,4195,4195,4195,4195,0
20240722,180400,62132745,4195,4195,4195,4195,0
20240722,180300,62132745,4195,4195,4195,4195,0
20240722,180200,62132745,4195,4195,4195,4195,0
20240722,180100,62132745,4195,4195,4195,4195,0
20240722,180000,62132745,4195,4195,4195,4195,0
20240722,175900,62132745,4195,4195,4195,4195,0
20240722,175800,62132745,4195,4195,4195,4195,0
20240722,175700,62132745,4195,4195,4195,4195,0
20240722,175600,62132745,4195,4195,4195,4195,0
20240722,175500,62132745,4195,4195,4195,4195,0
20240722,175400,62132745,4195,4195,4195,4195,0
20240722,175300,62132745,4195,4195,4195,4195,0
20240722,175200,62132745,4195,4195,4195,4195,0
20240722,175100,62132745,4195,4195,4195,4195,0
20240722,175000,62132745,4195,4195,4195,4195,0
20240722,174900,62132745,4195,4195,4195,4195,0
20240722,174800,62132745,4195,4195,4195,4195,0
20240722,174700,62132745,4195,4195,4195,4195,0
20240722,174600,62132745,4195,4195,4195,4195,0
20240722,174500,62132745,4195,4195,4195,4195,0
20240722,174400,62132745,4195,4195,4195,4195,0
20240722,174300,62132745,4195,4195,4195,4195,0
20240722,174200,62132745,4195,4195,4195,4195,0
20240722,174100,62132745,4195,4195,4195,4195,0
20240722,174000,62132745,4195,4195,4195,4195,0
20240722,173900,62132745,4195,4195,4195,4195,0
20240722,173800,62132745,4195,4195,4195,4195,0
20240722,173700,62132745,4195,4195,4195,4195,914
20240722,173600,62132745,4195,4195,4195,4195,0
20240722,173500,62132745,4195,4195,4195,4195,0
20240722,173400,62132745,4195,4195,4195,4195,0
20240722,173300,62132745,4195,4195,4195,4195,0
20240722,173200,62132745,4195,4195,4195,4195,0
20240722,173100,62132745,4195,4195,4195,4195,0
20240722,173000,62132745,4195,4195,4195,4195,0
20240722,172900,62132745,4195,4195,4195,4195,0
20240722,172800,62132745,4195,4195,4195,4195,0
20240722,172700,62132745,4195,4195,4195,4195,0
20240722,172600,62132745,4195,4195,4195,4195,0
20240722,172500,62132745,4195,4195,4195,4195,0
20240722,172400,62132745,4195,4195,4195,4195,0
20240722,172300,62132745,4195,4195,4195,4195,0
20240722,172200,62132745,4195,4195,4195,4195,0
20240722,172100,62132745,4195,4195,4195,4195,0
20240722,172000,62132745,4195,4195,4195,4195,0
20240722,171900,62132745,4195,4195,4195,4195,0
20240722,171800,62132745,4195,4195,4195,4195,0
20240722,171700,62132745,4195,4195,4195,4195,0
20240722,171600,62132745,4195,4195,4195,4195,0
20240722,171500,62132745,4195,4195,4195,4195,0
20240722,171400,62132745,4195,4195,4195,4195,0
20240722,171300,62132745,4195,4195,4195,4195,0
20240722,171200,62132745,4195,4195,4195,4195,0
20240722,171100,62132745,4195,4195,4195,4195,0
20240722,171000,62132745,4195,4195,4195,4195,0
20240722,170900,62132745,4195,4195,4195,4195,0
20240722,170800,62132745,4195,4195,4195,4195,0
20240722,170700,62132745,4195,4195,4195,4195,914
20240722,170600,62132745,4195,4195,4195,4195,0
20240722,170500,62132745,4195,4195,4195,4195,0
20240722,170400,62132745,4195,4195,4195,4195,0
20240722,170300,62132745,4195,4195,4195,4195,0
20240722,170200,62132745,4195,4195,4195,4195,0
20240722,170100,62132745,4195,4195,4195,4195,0
20240722,170000,62132745,4195,4195,4195,4195,0
20240722,165900,62132745,4195,4195,4195,4195,0
20240722,165800,62132745,4195,4195,4195,4195,0
20240722,165700,62132745,4195,4195,4195,4195,0
20240722,165600,62132745,4195,4195,4195,4195,0
20240722,165500,62132745,4195,4195,4195,4195,0
20240722,165400,62132745,4195,4195,4195,4195,0
20240722,165300,62132745,4195,4195,4195,4195,0
20240722,165200,62132745,4195,4195,4195,4195,0
20240722,165100,62132745,4195,4195,4195,4195,0
20240722,165000,62132745,4195,4195,4195,4195,0
20240722,164900,62132745,4195,4195,4195,4195,0
20240722,164800,62132745,4195,4195,4195,4195,0
20240722,164700,62132745,4195,4195,4195,4195,0
20240722,164600,62132745,4195,4195,4195,4195,0
20240722,164500,62132745,4195,4195,4195,4195,0
20240722,164400,62132745,4195,4195,4195,4195,0
20240722,164300,62132745,4195,4195,4195,4195,0
20240722,164200,62132745,4195,4195,4195,4195,0
20240722,164100,62132745,4195,4195,4195,4195,0
20240722,164000,62132745,4195,4195,4195,4195,0
20240722,163900,62132745,4195,4195,4195,4195,0
20240722,163800,62132745,4195,4195,4195,4195,0
20240722,163700,62132745,4195,4195,4195,4195,914
20240722,163600,62132745,4195,4195,4195,4195,0
20240722,163500,62132745,4195,4195,4195,4195,0
20240722,163400,62132745,4195,4195,4195,4195,0
20240722,163300,62132745,4195,4195,4195,4195,0
20240722,163200,62132745,4195,4195,4195,4195,0
20240722,163100,62132745,4195,4195,4195,4195,0
20240722,163000,62132745,4195,4195,4195,4195,0
20240722,162900,62132745,4195,4195,4195,4195,0
20240722,162800,62132745,4195,4195,4195,4195,0
20240722,162700,62132745,4195,4195,4195,4195,0
20240722,162600,62132745,4195,4195,4195,4195,0
20240722,162500,62132745,4195,4195,4195,4195,0
20240722,162400,62132745,4195,4195,4195,4195,0
20240722,162300,62132745,4195,4195,4195,4195,0
20240722,162200,62132745,4195,4195,4195,4195,0
20240722,162100,62132745,4195,4195,4195,4195,0
20240722,162000,62132745,4195,4195,4195,4195,0
20240722,161900,62132745,4195,4195,4195,4195,0
20240722,161800,62132745,4195,4195,4195,4195,0
20240722,161700,62132745,4195,4195,4195,4195,0
20240722,161600,62132745,4195,4195,4195,4195,0
20240722,161500,62132745,4195,4195,4195,4195,0
20240722,161400,62132745,4195,4195,4195,4195,0
20240722,161300,62132745,4195,4195,4195,4195,0
20240722,161200,62132745,4195,4195,4195,4195,0
20240722,161100,62132745,4195,4195,4195,4195,0
20240722,161000,62132745,4195,4195,4195,4195,0
20240722,160900,62132745,4195,4195,4195,4195,0
20240722,160800,62132745,4195,4195,4195,4195,0
20240722,160700,62132745,4195,4195,4195,4195,914
20240722,160600,62132745,4195,4195,4195,4195,0
20240722,160500,62132745,4195,4195,4195,4195,0
20240722,160400,62132745,4195,4195,4195,4195,0
20240722,160300,62132745,4195,4195,4195,4195,0
20240722,160200,62132745,4195,4195,4195,4195,0
20240722,160100,62132745,4195,4195,4195,4195,0
20240722,160000,62132745,4195,4195,4195,4195,0
20240722,155900,62132745,4195,4195,4195,4195,0
20240722,155800,62132745,4195,4195,4195,4195,0
20240722,155700,62132745,4195,4195,4195,4195,0
20240722,155600,62132745,4195,4195,4195,4195,0
20240722,155500,62132745,4195,4195,4195,4195,0
20240722,155400,62132745,4195,4195,4195,4195,0
20240722,155300,62132745,4195,4195,4195,4195,0
20240722,155200,62132745,4195,4195,4195,4195,0
20240722,155100,62132745,4195,4195,4195,4195,0
20240722,155000,62132745,4195,4195,4195,4195,0
20240722,154900,62132745,4195,4195,4195,4195,0
20240722,154800,62132745,4195,4195,4195,4195,0
20240722,154700,62132745,4195,4195,4195,4195,0
20240722,154600,62132745,4195,4195,4195,4195,0
20240722,154500,62132745,4195,4195,4195,4195,0
20240722,154400,62132745,4195,4195,4195,4195,0
20240722,154300,62132745,4195,4195,4195,4195,0
20240722,154200,62132745,4195,4195,4195,4195,0
20240722,154100,62132745,4195,4195,4195,4195,0
20240722,154000,62132745,4195,4195,4195,4195,0
20240722,153900,62132745,4195,4195,4195,4195,0
20240722,153800,62132745,4195,4195,4195,4195,0
20240722,153700,62132745,4195,4195,4195,4195,914
20240722,153600,62132745,4195,4195,4195,4195,0
20240722,153500,62132745,4195,4195,4195,4195,0
20240722,153400,62132745,4195,4195,4195,4195,0
20240722,153300,62132745,4195,4195,4195,4195,0
20240722,153200,62132745,4195,4195,4195,4195,0
20240722,153100,62132745,4195,4195,4195,4195,0
20240722,153000,62132745,4195,4195,4195,4195,914
20240722,152900,58298515,4160,4160,4160,4160,0
20240722,152800,58298515,4160,4160,4160,4160,0
20240722,152700,58298515,4160,4160,4160,4160,0
20240722,152600,58298515,4160,4160,4160,4160,0
20240722,152500,58298515,4160,4160,4160,4160,0
20240722,152400,58298515,4160,4160,4160,4160,0
20240722,152300,58298515,4160,4160,4160,4160,0
20240722,152200,58298515,4160,4160,4160,4160,0
20240722,152100,58298515,4160,4160,4160,4160,0
20240722,152000,58298515,4160,4160,4160,4160,0
20240722,151900,58298515,4160,4160,4160,4160,75
20240722,151800,57986515,4185,4185,4185,4185,0
20240722,151700,57986515,4185,4185,4185,4185,0
20240722,151600,57986515,4185,4185,4185,4185,0
20240722,151500,57986515,4185,4185,4185,4185,0
20240722,151400,57986515,4185,4185,4185,4185,0
20240722,151300,57986515,4185,4185,4185,4185,0
20240722,151200,57986515,4185,4185,4185,4185,0
20240722,151100,57986515,4185,4185,4185,4185,0
20240722,151000,57986515,4185,4185,4185,4185,0
20240722,150900,57986515,4185,4185,4185,4185,0
20240722,150800,57986515,4185,4185,4185,4185,0
20240722,150700,57986515,4185,4185,4185,4185,0
20240722,150600,57986515,4185,4185,4185,4185,0
20240722,150500,57986515,4185,4185,4185,4185,0
20240722,150400,57986515,4185,4185,4185,4185,0
20240722,150300,57986515,4185,4185,4185,4185,0
20240722,150200,57986515,4185,4185,4185,4185,0
20240722,150100,57986515,4185,4185,4185,4185,0
20240722,150000,57986515,4185,4185,4185,4185,0
20240722,145900,57986515,4185,4175,4185,4175,24
20240722,145800,57886305,4175,4175,4175,4175,0
20240722,145700,57886305,4175,4175,4175,4175,0
20240722,145600,57886305,4175,4175,4175,4175,0
20240722,145500,57886305,4175,4175,4175,4175,70
20240722,145400,57594055,4175,4175,4175,4175,0
20240722,145300,57594055,4175,4175,4175,4175,0
20240722,145200,57594055,4175,4175,4175,4175,0
20240722,145100,57594055,4175,4175,4175,4175,0
20240722,145000,57594055,4175,4175,4175,4175,0
20240722,144900,57594055,4175,4175,4175,4175,0
20240722,144800,57594055,4175,4175,4175,4175,4
20240722,144700,57577355,4175,4175,4175,4175,0
20240722,144600,57577355,4175,4175,4175,4175,0
20240722,144500,57577355,4175,4175,4175,4175,0
20240722,144400,57577355,4175,4175,4175,4175,0
20240722,144300,57577355,4175,4175,4175,4175,0
20240722,144200,57577355,4175,4175,4175,4175,0
20240722,144100,57577355,4175,4175,4175,4175,0
20240722,144000,57577355,4175,4175,4175,4175,0
20240722,143900,57577355,4175,4175,4175,4175,0
20240722,143800,57577355,4175,4175,4175,4175,0
20240722,143700,57577355,4175,4175,4175,4175,3
20240722,143600,57564830,4175,4175,4175,4175,0
20240722,143500,57564830,4175,4175,4175,4175,0
20240722,143400,57564830,4175,4175,4175,4175,0
20240722,143300,57564830,4175,4175,4175,4175,0
20240722,143200,57564830,4175,4175,4175,4175,0
20240722,143100,57564830,4175,4175,4175,4175,0
20240722,143000,57564830,4175,4175,4175,4175,0
20240722,142900,57564830,4175,4175,4175,4175,0
20240722,142800,57564830,4175,4175,4175,4175,0
20240722,142700,57564830,4175,4175,4175,4175,0
20240722,142600,57564830,4175,4175,4175,4175,0
20240722,142500,57564830,4175,4175,4175,4175,0
20240722,142400,57564830,4175,4175,4175,4175,0
20240722,142300,57564830,4175,4175,4175,4175,0
20240722,142200,57564830,4175,4175,4175,4175,0
20240722,142100,57564830,4175,4175,4175,4175,0
20240722,142000,57564830,4175,4165,4175,4165,110
20240722,141900,57105605,4175,4175,4175,4175,0
20240722,141800,57105605,4175,4175,4175,4175,0
20240722,141700,57105605,4175,4175,4175,4175,0
20240722,141600,57105605,4175,4175,4175,4175,0
20240722,141500,57105605,4175,4175,4175,4175,0
20240722,141400,57105605,4175,4175,4175,4175,0
20240722,141300,57105605,4175,4175,4175,4175,0
20240722,141200,57105605,4175,4175,4175,4175,0
20240722,141100,57105605,4175,4175,4175,4175,0
20240722,141000,57105605,4175,4175,4175,4175,0
20240722,140900,57105605,4175,4175,4175,4175,0
20240722,140800,57105605,4175,4175,4175,4175,0
20240722,140700,57105605,4175,4175,4175,4175,0
20240722,140600,57105605,4175,4175,4175,4175,0
20240722,140500,57105605,4175,4175,4175,4175,0
20240722,140400,57105605,4175,4175,4175,4175,0
20240722,140300,57105605,4175,4175,4175,4175,0
20240722,140200,57105605,4175,4175,4175,4175,0
20240722,140100,57105605,4175,4175,4175,4175,0
20240722,140000,57105605,4175,4175,4175,4175,0
20240722,135900,57105605,4175,4175,4175,4175,0
20240722,135800,57105605,4175,4175,4175,4175,0
20240722,135700,57105605,4175,4175,4175,4175,0
20240722,135600,57105605,4175,4175,4175,4175,0
20240722,135500,57105605,4175,4175,4175,4175,0
20240722,135400,57105605,4175,4175,4175,4175,0
20240722,135300,57105605,4175,4175,4175,4175,0
20240722,135200,57105605,4175,4175,4175,4175,0
20240722,135100,57105605,4175,4175,4175,4175,0
20240722,135000,57105605,4175,4175,4175,4175,0
20240722,134900,57105605,4175,4175,4175,4175,0
20240722,134800,57105605,4175,4175,4175,4175,0
20240722,134700,57105605,4175,4175,4175,4175,0
20240722,134600,57105605,4175,4175,4175,4175,0
20240722,134500,57105605,4175,4175,4175,4175,24
20240722,134400,57005405,4175,4175,4175,4175,0
20240722,134300,57005405,4175,4175,4175,4175,0
20240722,134200,57005405,4175,4175,4175,4175,0
20240722,134100,57005405,4175,4175,4175,4175,0
20240722,134000,57005405,4175,4175,4175,4175,0
20240722,133900,57005405,4175,4175,4175,4175,0
20240722,133800,57005405,4175,4175,4175,4175,0
20240722,133700,57005405,4175,4175,4175,4175,0
20240722,133600,57005405,4175,4175,4175,4175,0
20240722,133500,57005405,4175,4175,4175,4175,0
20240722,133400,57005405,4175,4175,4175,4175,0
20240722,133300,57005405,4175,4175,4175,4175,0
20240722,133200,57005405,4175,4175,4175,4175,0
20240722,133100,57005405,4175,4175,4175,4175,0
20240722,133000,57005405,4175,4175,4175,4175,0
20240722,132900,57005405,4175,4175,4175,4175,0
20240722,132800,57005405,4175,4175,4175,4175,26
20240722,132700,56896855,4185,4185,4185,4185,0
20240722,132600,56896855,4185,4185,4185,4185,0
20240722,132500,56896855,4185,4185,4185,4185,0
20240722,132400,56896855,4185,4185,4185,4185,1
20240722,132300,56892670,4175,4175,4175,4175,0
20240722,132200,56892670,4175,4175,4175,4175,0
20240722,132100,56892670,4175,4175,4175,4175,14
20240722,132000,56834220,4175,4175,4175,4175,0
20240722,131900,56834220,4175,4175,4175,4175,4
20240722,131800,56817520,4185,4185,4185,4185,0
20240722,131700,56817520,4185,4185,4185,4185,2
20240722,131600,56809150,4175,4175,4175,4175,0
20240722,131500,56809150,4175,4175,4175,4175,0
20240722,131400,56809150,4175,4175,4175,4175,0
20240722,131300,56809150,4175,4175,4175,4175,0
20240722,131200,56809150,4175,4175,4175,4175,47
20240722,131100,56612925,4175,4175,4175,4175,92
20240722,131000,56228825,4175,4175,4175,4175,0
20240722,130900,56228825,4175,4175,4175,4175,0
20240722,130800,56228825,4175,4175,4175,4175,0
20240722,130700,56228825,4175,4175,4175,4175,0
20240722,130600,56228825,4175,4175,4175,4175,0
20240722,130500,56228825,4175,4175,4175,4175,15
20240722,130400,56166200,4175,4175,4175,4175,0
20240722,130300,56166200,4175,4175,4175,4175,0
20240722,130200,56166200,4175,4175,4175,4175,0
20240722,130100,56166200,4175,4175,4175,4175,0
20240722,130000,56166200,4175,4175,4175,4175,0
20240722,125900,56166200,4175,4175,4175,4175,150
20240722,125800,55539950,4175,4175,4175,4175,0
20240722,125700,55539950,4175,4175,4175,4175,0
20240722,125600,55539950,4175,4175,4175,4175,0
20240722,125500,55539950,4175,4175,4175,4175,4
20240722,125400,55523250,4175,4175,4175,4175,0
20240722,125300,55523250,4175,4175,4175,4175,0
20240722,125200,55523250,4175,4175,4175,4175,0
20240722,125100,55523250,4175,4175,4175,4175,0
20240722,125000,55523250,4175,4175,4175,4175,0
20240722,124900,55523250,4175,4175,4175,4175,0
20240722,124800,55523250,4175,4175,4175,4175,0
20240722,124700,55523250,4175,4175,4175,4175,0
20240722,124600,55523250,4175,4175,4175,4175,0
20240722,124500,55523250,4175,4175,4175,4175,0
20240722,124400,55523250,4175,4175,4175,4175,0
20240722,124300,55523250,4175,4175,4175,4175,0
20240722,124200,55523250,4175,4175,4175,4175,0
20240722,124100,55523250,4175,4175,4175,4175,0
20240722,124000,55523250,4175,4175,4175,4175,0
20240722,123900,55523250,4175,4175,4175,4175,0
20240722,123800,55523250,4175,4175,4175,4175,1
20240722,123700,55519075,4175,4175,4175,4175,0
20240722,123600,55519075,4175,4175,4175,4175,0
20240722,123500,55519075,4175,4175,4175,4175,1
20240722,123400,55514900,4185,4185,4185,4185,0
20240722,123300,55514900,4185,4185,4185,4185,0
20240722,123200,55514900,4185,4185,4185,4185,0
20240722,123100,55514900,4185,4185,4185,4185,0
20240722,123000,55514900,4185,4185,4185,4185,0
20240722,122900,55514900,4185,4185,4185,4185,0
20240722,122800,55514900,4185,4185,4185,4185,0
20240722,122700,55514900,4185,4185,4185,4185,0
20240722,122600,55514900,4185,4185,4185,4185,8
20240722,122500,55481420,4150,4150,4150,4150,0
20240722,122400,55481420,4150,4150,4150,4150,300
20240722,122300,54236420,4170,4170,4170,4170,0
20240722,122200,54236420,4170,4170,4170,4170,0
20240722,122100,54236420,4170,4170,4170,4170,500
20240722,122000,52151420,4170,4170,4170,4170,1
20240722,121900,52147250,4150,4150,4150,4150,0
20240722,121800,52147250,4150,4150,4150,4150,0
20240722,121700,52147250,4150,4150,4150,4150,0
20240722,121600,52147250,4150,4150,4150,4150,0
20240722,121500,52147250,4150,4150,4150,4150,0
20240722,121400,52147250,4150,4155,4155,4150,885
20240722,121300,48473425,4160,4160,4160,4160,110
20240722,121200,48015825,4170,4170,4170,4170,0
20240722,121100,48015825,4170,4170,4170,4170,0
20240722,121000,48015825,4170,4170,4170,4170,0
20240722,120900,48015825,4170,4170,4170,4170,0
20240722,120800,48015825,4170,4170,4170,4170,0
20240722,120700,48015825,4170,4170,4170,4170,0
20240722,120600,48015825,4170,4170,4170,4170,0
20240722,120500,48015825,4170,4170,4170,4170,0
20240722,120400,48015825,4170,4170,4170,4170,0
20240722,120300,48015825,4170,4170,4170,4170,0
20240722,120200,48015825,4170,4170,4170,4170,0
20240722,120100,48015825,4170,4170,4170,4170,0
20240722,120000,48015825,4170,4170,4170,4170,0
20240722,115900,48015825,4170,4170,4170,4170,0
20240722,115800,48015825,4170,4170,4170,4170,0
20240722,115700,48015825,4170,4170,4170,4170,0
20240722,115600,48015825,4170,4170,4170,4170,0
20240722,115500,48015825,4170,4170,4170,4170,0
20240722,115400,48015825,4170,4170,4170,4170,0
20240722,115300,48015825,4170,4170,4170,4170,0
20240722,115200,48015825,4170,4170,4170,4170,0
20240722,115100,48015825,4170,4170,4170,4170,0
20240722,115000,48015825,4170,4170,4170,4170,0
20240722,114900,48015825,4170,4170,4170,4170,2
20240722,114800,48007485,4165,4165,4165,4165,0
20240722,114700,48007485,4165,4165,4165,4165,500
20240722,114600,45924985,4170,4170,4170,4170,0
20240722,114500,45924985,4170,4170,4170,4170,0
20240722,114400,45924985,4170,4170,4170,4170,0
20240722,114300,45924985,4170,4170,4170,4170,0
20240722,114200,45924985,4170,4170,4170,4170,0
20240722,114100,45924985,4170,4170,4170,4170,0
20240722,114000,45924985,4170,4170,4170,4170,0
20240722,113900,45924985,4170,4170,4170,4170,0
20240722,113800,45924985,4170,4170,4170,4170,0
20240722,113700,45924985,4170,4170,4170,4170,0
20240722,113600,45924985,4170,4170,4170,4170,0
20240722,113500,45924985,4170,4170,4170,4170,0
20240722,113400,45924985,4170,4170,4170,4170,0
20240722,113300,45924985,4170,4170,4170,4170,1
20240722,113200,45920815,4155,4160,4160,4155,100
20240722,113100,45505265,4150,4150,4150,4150,0
20240722,113000,45505265,4150,4150,4150,4150,0
20240722,112900,45505265,4150,4150,4150,4150,0
20240722,112800,45505265,4150,4150,4150,4150,0
20240722,112700,45505265,4150,4150,4150,4150,0
20240722,112600,45505265,4150,4170,4170,4150,1000
20240722,112500,41342450,4195,4195,4195,4195,0
20240722,112400,41342450,4195,4195,4195,4195,0
20240722,112300,41342450,4195,4195,4195,4195,0
20240722,112200,41342450,4195,4195,4195,4195,0
20240722,112100,41342450,4195,4195,4195,4195,0
20240722,112000,41342450,4195,4195,4195,4195,0
20240722,111900,41342450,4195,4195,4195,4195,0
20240722,111800,41342450,4195,4195,4195,4195,0
20240722,111700,41342450,4195,4195,4195,4195,0
20240722,111600,41342450,4195,4195,4195,4195,0
20240722,111500,41342450,4195,4195,4195,4195,0
20240722,111400,41342450,4195,4195,4195,4195,0
20240722,111300,41342450,4195,4195,4195,4195,0
20240722,111200,41342450,4195,4195,4195,4195,0
20240722,111100,41342450,4195,4195,4195,4195,0
20240722,111000,41342450,4195,4195,4195,4195,0
20240722,110900,41342450,4195,4195,4195,4195,0
20240722,110800,41342450,4195,4195,4195,4195,0
20240722,110700,41342450,4195,4195,4195,4195,0
20240722,110600,41342450,4195,4195,4195,4195,0
20240722,110500,41342450,4195,4195,4195,4195,0
20240722,110400,41342450,4195,4195,4195,4195,0
20240722,110300,41342450,4195,4195,4195,4195,1
20240722,110200,41338255,4175,4175,4175,4175,0
20240722,110100,41338255,4175,4175,4175,4175,229
20240722,110000,40382180,4195,4175,4195,4175,35
20240722,105900,40236035,4195,4175,4195,4175,66
20240722,105800,39960045,4175,4175,4175,4175,0
20240722,105700,39960045,4175,4175,4175,4175,0
20240722,105600,39960045,4175,4175,4175,4175,25
20240722,105500,39855670,4175,4160,4185,4155,362
20240722,105400,38351015,4195,4195,4195,4195,0
20240722,105300,38351015,4195,4195,4195,4195,0
20240722,105200,38351015,4195,4195,4195,4195,41
20240722,105100,38179020,4195,4195,4195,4195,0
20240722,105000,38179020,4195,4195,4195,4195,0
20240722,104900,38179020,4195,4195,4195,4195,0
20240722,104800,38179020,4195,4195,4195,4195,0
20240722,104700,38179020,4195,4195,4195,4195,0
20240722,104600,38179020,4195,4195,4195,4195,0
20240722,104500,38179020,4195,4195,4195,4195,0
20240722,104400,38179020,4195,4195,4195,4195,0
20240722,104300,38179020,4195,4155,4195,4155,196
20240722,104200,37361680,4155,4155,4155,4155,0
20240722,104100,37361680,4155,4155,4155,4155,118
20240722,104000,36871390,4155,4155,4155,4155,32
20240722,103900,36738430,4155,4170,4170,4155,2296
20240722,103800,27183850,4195,4195,4195,4195,0
20240722,103700,27183850,4195,4190,4195,4190,50
20240722,103600,26974105,4195,4195,4195,4195,0
20240722,103500,26974105,4195,4195,4195,4195,0
20240722,103400,26974105,4195,4170,4195,4170,2
20240722,103300,26965740,4200,4200,4200,4200,0
20240722,103200,26965740,4200,4200,4200,4200,0
20240722,103100,26965740,4200,4200,4200,4200,0
20240722,103000,26965740,4200,4200,4200,4200,0
20240722,102900,26965740,4200,4200,4200,4200,0
20240722,102800,26965740,4200,4200,4200,4200,0
20240722,102700,26965740,4200,4200,4200,4200,0
20240722,102600,26965740,4200,4200,4200,4200,0
20240722,102500,26965740,4200,4200,4200,4200,0
20240722,102400,26965740,4200,4200,4200,4200,0
20240722,102300,26965740,4200,4200,4200,4200,0
20240722,102200,26965740,4200,4200,4200,4200,0
20240722,102100,26965740,4200,4200,4200,4200,2
20240722,102000,26957340,4195,4195,4195,4195,1191
20240722,101900,21961095,4195,4195,4195,4195,0
20240722,101800,21961095,4195,4195,4195,4195,0
20240722,101700,21961095,4195,4195,4195,4195,200
20240722,101600,21122095,4195,4195,4195,4195,51
20240722,101500,20908150,4195,4195,4195,4195,0
20240722,101400,20908150,4195,4195,4195,4195,0
20240722,101300,20908150,4195,4195,4195,4195,0
20240722,101200,20908150,4195,4195,4195,4195,1
20240722,101100,20903955,4195,4195,4195,4195,1
20240722,101000,20899760,4195,4195,4195,4195,0
20240722,100900,20899760,4195,4195,4195,4195,3
20240722,100800,20887175,4195,4195,4195,4195,0
20240722,100700,20887175,4195,4170,4195,4170,8
20240722,100600,20853670,4170,4170,4170,4170,0
20240722,100500,20853670,4170,4170,4170,4170,0
20240722,100400,20853670,4170,4170,4170,4170,599
20240722,100300,18355840,4195,4195,4195,4195,0
20240722,100200,18355840,4195,4195,4195,4195,0
20240722,100100,18355840,4195,4195,4195,4195,0
20240722,100000,18355840,4195,4195,4195,4195,3
20240722,095900,18343255,4195,4195,4195,4195,0
20240722,095800,18343255,4195,4190,4195,4190,3
20240722,095700,18330680,4170,4170,4170,4170,0
20240722,095600,18330680,4170,4180,4180,4170,370
20240722,095500,16787560,4195,4195,4195,4195,0
20240722,095400,16787560,4195,4195,4195,4195,0
20240722,095300,16787560,4195,4195,4195,4195,0
20240722,095200,16787560,4195,4195,4195,4195,0
20240722,095100,16787560,4195,4195,4195,4195,5
20240722,095000,16766585,4195,4195,4195,4195,0
20240722,094900,16766585,4195,4195,4195,4195,0
20240722,094800,16766585,4195,4195,4195,4195,0
20240722,094700,16766585,4195,4195,4195,4195,0
20240722,094600,16766585,4195,4195,4195,4195,0
20240722,094500,16766585,4195,4185,4195,4185,33
20240722,094400,16628250,4180,4180,4180,4180,1
20240722,094300,16624070,4175,4175,4175,4175,840
20240722,094200,13117070,4170,4170,4170,4170,0
20240722,094100,13117070,4170,4170,4170,4170,46
20240722,094000,12925250,4170,4170,4170,4170,0
20240722,093900,12925250,4170,4180,4180,4170,30
20240722,093800,12800140,4205,4205,4205,4205,0
20240722,093700,12800140,4205,4185,4205,4185,2
20240722,093600,12791750,4185,4210,4210,4185,11
20240722,093500,12745610,4185,4185,4185,4185,1
20240722,093400,12741425,4215,4215,4215,4215,0
20240722,093300,12741425,4215,4175,4215,4175,175
20240722,093200,12010720,4165,4180,4180,4165,1413
20240722,093100,6123490,4225,4225,4225,4225,0
20240722,093000,6123490,4225,4225,4225,4225,0
20240722,092900,6123490,4225,4225,4225,4225,1
20240722,092800,6119265,4220,4215,4220,4215,10
20240722,092700,6077080,4225,4225,4225,4225,0
20240722,092600,6077080,4225,4225,4225,4225,0
20240722,092500,6077080,4225,4225,4225,4225,0
20240722,092400,6077080,4225,4225,4225,4225,0
20240722,092300,6077080,4225,4225,4225,4225,0
20240722,092200,6077080,4225,4225,4225,4225,1
20240722,092100,6072855,4175,4195,4195,4175,301
20240722,092000,4815725,4235,4235,4235,4235,0
20240722,091900,4815725,4235,4235,4235,4235,0
20240722,091800,4815725,4235,4235,4235,4235,0
20240722,091700,4815725,4235,4235,4235,4235,0
20240722,091600,4815725,4235,4235,4235,4235,0
20240722,091500,4815725,4235,4235,4235,4235,0
20240722,091400,4815725,4235,4235,4235,4235,0
20240722,091300,4815725,4235,4235,4235,4235,0
20240722,091200,4815725,4235,4235,4235,4235,0
20240722,091100,4815725,4235,4235,4235,4235,0
20240722,091000,4815725,4235,4235,4235,4235,0
20240722,090900,4815725,4235,4235,4235,4235,0
20240722,090800,4815725,4235,4205,4235,4205,200
20240722,090700,3968955,4240,4240,4240,4240,0
20240722,090600,3968955,4240,4240,4240,4240,1
20240722,090500,3964715,4200,4205,4245,4200,527
20240722,090400,1750985,4245,4245,4245,4245,0
20240722,090300,1750985,4245,4245,4245,4245,0
20240722,090200,1750985,4245,4245,4245,4245,0
20240722,090100,1750985,4245,4250,4250,4245,93
20240722,090000,1355750,4250,4250,4250,4250,319