KissMeData/080220/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195100,8141918590,16230,16230,16230,16230,9829
20240722,195000,8141918590,16230,16230,16230,16230,0
20240722,194900,8141918590,16230,16230,16230,16230,0
20240722,194800,8141918590,16230,16230,16230,16230,0
20240722,194700,8141918590,16230,16230,16230,16230,0
20240722,194600,8141918590,16230,16230,16230,16230,0
20240722,194500,8141918590,16230,16230,16230,16230,0
20240722,194400,8141918590,16230,16230,16230,16230,0
20240722,194300,8141918590,16230,16230,16230,16230,0
20240722,194200,8141918590,16230,16230,16230,16230,0
20240722,194100,8141918590,16230,16230,16230,16230,0
20240722,194000,8141918590,16230,16230,16230,16230,0
20240722,193900,8141918590,16230,16230,16230,16230,0
20240722,193800,8141918590,16230,16230,16230,16230,0
20240722,193700,8141918590,16230,16230,16230,16230,0
20240722,193600,8141918590,16230,16230,16230,16230,0
20240722,193500,8141918590,16230,16230,16230,16230,0
20240722,193400,8141918590,16230,16230,16230,16230,0
20240722,193300,8141918590,16230,16230,16230,16230,0
20240722,193200,8141918590,16230,16230,16230,16230,0
20240722,193100,8141918590,16230,16230,16230,16230,0
20240722,193000,8141918590,16230,16230,16230,16230,0
20240722,192900,8141918590,16230,16230,16230,16230,0
20240722,192800,8141918590,16230,16230,16230,16230,0
20240722,192700,8141918590,16230,16230,16230,16230,0
20240722,192600,8141918590,16230,16230,16230,16230,0
20240722,192500,8141918590,16230,16230,16230,16230,0
20240722,192400,8141918590,16230,16230,16230,16230,0
20240722,192300,8141918590,16230,16230,16230,16230,0
20240722,192200,8141918590,16230,16230,16230,16230,0
20240722,192100,8141918590,16230,16230,16230,16230,9829
20240722,192000,8141918590,16230,16230,16230,16230,0
20240722,191900,8141918590,16230,16230,16230,16230,0
20240722,191800,8141918590,16230,16230,16230,16230,0
20240722,191700,8141918590,16230,16230,16230,16230,0
20240722,191600,8141918590,16230,16230,16230,16230,0
20240722,191500,8141918590,16230,16230,16230,16230,0
20240722,191400,8141918590,16230,16230,16230,16230,0
20240722,191300,8141918590,16230,16230,16230,16230,0
20240722,191200,8141918590,16230,16230,16230,16230,0
20240722,191100,8141918590,16230,16230,16230,16230,0
20240722,191000,8141918590,16230,16230,16230,16230,0
20240722,190900,8141918590,16230,16230,16230,16230,0
20240722,190800,8141918590,16230,16230,16230,16230,0
20240722,190700,8141918590,16230,16230,16230,16230,0
20240722,190600,8141918590,16230,16230,16230,16230,0
20240722,190500,8141918590,16230,16230,16230,16230,0
20240722,190400,8141918590,16230,16230,16230,16230,0
20240722,190300,8141918590,16230,16230,16230,16230,0
20240722,190200,8141918590,16230,16230,16230,16230,0
20240722,190100,8141918590,16230,16230,16230,16230,0
20240722,190000,8141918590,16230,16230,16230,16230,0
20240722,185900,8141918590,16230,16230,16230,16230,0
20240722,185800,8141918590,16230,16230,16230,16230,0
20240722,185700,8141918590,16230,16230,16230,16230,0
20240722,185600,8141918590,16230,16230,16230,16230,0
20240722,185500,8141918590,16230,16230,16230,16230,0
20240722,185400,8141918590,16230,16230,16230,16230,0
20240722,185300,8141918590,16230,16230,16230,16230,0
20240722,185200,8141918590,16230,16230,16230,16230,0
20240722,185100,8141918590,16230,16230,16230,16230,9829
20240722,185000,8141918590,16230,16230,16230,16230,0
20240722,184900,8141918590,16230,16230,16230,16230,0
20240722,184800,8141918590,16230,16230,16230,16230,0
20240722,184700,8141918590,16230,16230,16230,16230,0
20240722,184600,8141918590,16230,16230,16230,16230,0
20240722,184500,8141918590,16230,16230,16230,16230,0
20240722,184400,8141918590,16230,16230,16230,16230,0
20240722,184300,8141918590,16230,16230,16230,16230,0
20240722,184200,8141918590,16230,16230,16230,16230,0
20240722,184100,8141918590,16230,16230,16230,16230,0
20240722,184000,8141918590,16230,16230,16230,16230,0
20240722,183900,8141918590,16230,16230,16230,16230,0
20240722,183800,8141918590,16230,16230,16230,16230,0
20240722,183700,8141918590,16230,16230,16230,16230,0
20240722,183600,8141918590,16230,16230,16230,16230,0
20240722,183500,8141918590,16230,16230,16230,16230,0
20240722,183400,8141918590,16230,16230,16230,16230,0
20240722,183300,8141918590,16230,16230,16230,16230,0
20240722,183200,8141918590,16230,16230,16230,16230,0
20240722,183100,8141918590,16230,16230,16230,16230,0
20240722,183000,8141918590,16230,16230,16230,16230,0
20240722,182900,8141918590,16230,16230,16230,16230,0
20240722,182800,8141918590,16230,16230,16230,16230,0
20240722,182700,8141918590,16230,16230,16230,16230,0
20240722,182600,8141918590,16230,16230,16230,16230,0
20240722,182500,8141918590,16230,16230,16230,16230,0
20240722,182400,8141918590,16230,16230,16230,16230,0
20240722,182300,8141918590,16230,16230,16230,16230,0
20240722,182200,8141918590,16230,16230,16230,16230,0
20240722,182100,8141918590,16230,16230,16230,16230,9829
20240722,182000,8141918590,16230,16230,16230,16230,0
20240722,181900,8141918590,16230,16230,16230,16230,0
20240722,181800,8141918590,16230,16230,16230,16230,0
20240722,181700,8141918590,16230,16230,16230,16230,0
20240722,181600,8141918590,16230,16230,16230,16230,0
20240722,181500,8141918590,16230,16230,16230,16230,0
20240722,181400,8141918590,16230,16230,16230,16230,0
20240722,181300,8141918590,16230,16230,16230,16230,0
20240722,181200,8141918590,16230,16230,16230,16230,0
20240722,181100,8141918590,16230,16230,16230,16230,0
20240722,181000,8141918590,16230,16230,16230,16230,0
20240722,180900,8141918590,16230,16230,16230,16230,0
20240722,180800,8141918590,16230,16230,16230,16230,0
20240722,180700,8141918590,16230,16230,16230,16230,0
20240722,180600,8141918590,16230,16230,16230,16230,0
20240722,180500,8141918590,16230,16230,16230,16230,0
20240722,180400,8141918590,16230,16230,16230,16230,0
20240722,180300,8141918590,16230,16230,16230,16230,0
20240722,180200,8141918590,16230,16230,16230,16230,0
20240722,180100,8141918590,16230,16230,16230,16230,0
20240722,180000,8141918590,16230,16230,16230,16230,0
20240722,175900,8141918590,16230,16230,16230,16230,0
20240722,175800,8141918590,16230,16230,16230,16230,0
20240722,175700,8141918590,16230,16230,16230,16230,0
20240722,175600,8141918590,16230,16230,16230,16230,0
20240722,175500,8141918590,16230,16230,16230,16230,0
20240722,175400,8141918590,16230,16230,16230,16230,0
20240722,175300,8141918590,16230,16230,16230,16230,0
20240722,175200,8141918590,16230,16230,16230,16230,0
20240722,175100,8141918590,16230,16230,16230,16230,9829
20240722,175000,8141918590,16230,16230,16230,16230,0
20240722,174900,8141918590,16230,16230,16230,16230,0
20240722,174800,8141918590,16230,16230,16230,16230,0
20240722,174700,8141918590,16230,16230,16230,16230,0
20240722,174600,8141918590,16230,16230,16230,16230,0
20240722,174500,8141918590,16230,16230,16230,16230,0
20240722,174400,8141918590,16230,16230,16230,16230,0
20240722,174300,8141918590,16230,16230,16230,16230,0
20240722,174200,8141918590,16230,16230,16230,16230,0
20240722,174100,8141918590,16230,16230,16230,16230,0
20240722,174000,8141918590,16230,16230,16230,16230,0
20240722,173900,8141918590,16230,16230,16230,16230,0
20240722,173800,8141918590,16230,16230,16230,16230,0
20240722,173700,8141918590,16230,16230,16230,16230,0
20240722,173600,8141918590,16230,16230,16230,16230,0
20240722,173500,8141918590,16230,16230,16230,16230,0
20240722,173400,8141918590,16230,16230,16230,16230,0
20240722,173300,8141918590,16230,16230,16230,16230,0
20240722,173200,8141918590,16230,16230,16230,16230,0
20240722,173100,8141918590,16230,16230,16230,16230,0
20240722,173000,8141918590,16230,16230,16230,16230,0
20240722,172900,8141918590,16230,16230,16230,16230,0
20240722,172800,8141918590,16230,16230,16230,16230,0
20240722,172700,8141918590,16230,16230,16230,16230,0
20240722,172600,8141918590,16230,16230,16230,16230,0
20240722,172500,8141918590,16230,16230,16230,16230,0
20240722,172400,8141918590,16230,16230,16230,16230,0
20240722,172300,8141918590,16230,16230,16230,16230,0
20240722,172200,8141918590,16230,16230,16230,16230,0
20240722,172100,8141918590,16230,16230,16230,16230,9829
20240722,172000,8141918590,16230,16230,16230,16230,0
20240722,171900,8141918590,16230,16230,16230,16230,0
20240722,171800,8141918590,16230,16230,16230,16230,0
20240722,171700,8141918590,16230,16230,16230,16230,0
20240722,171600,8141918590,16230,16230,16230,16230,0
20240722,171500,8141918590,16230,16230,16230,16230,0
20240722,171400,8141918590,16230,16230,16230,16230,0
20240722,171300,8141918590,16230,16230,16230,16230,0
20240722,171200,8141918590,16230,16230,16230,16230,0
20240722,171100,8141918590,16230,16230,16230,16230,0
20240722,171000,8141918590,16230,16230,16230,16230,0
20240722,170900,8141918590,16230,16230,16230,16230,0
20240722,170800,8141918590,16230,16230,16230,16230,0
20240722,170700,8141918590,16230,16230,16230,16230,0
20240722,170600,8141918590,16230,16230,16230,16230,0
20240722,170500,8141918590,16230,16230,16230,16230,0
20240722,170400,8141918590,16230,16230,16230,16230,0
20240722,170300,8141918590,16230,16230,16230,16230,0
20240722,170200,8141918590,16230,16230,16230,16230,0
20240722,170100,8141918590,16230,16230,16230,16230,0
20240722,170000,8141918590,16230,16230,16230,16230,0
20240722,165900,8141918590,16230,16230,16230,16230,0
20240722,165800,8141918590,16230,16230,16230,16230,0
20240722,165700,8141918590,16230,16230,16230,16230,0
20240722,165600,8141918590,16230,16230,16230,16230,0
20240722,165500,8141918590,16230,16230,16230,16230,0
20240722,165400,8141918590,16230,16230,16230,16230,0
20240722,165300,8141918590,16230,16230,16230,16230,0
20240722,165200,8141918590,16230,16230,16230,16230,0
20240722,165100,8141918590,16230,16230,16230,16230,9829
20240722,165000,8141918590,16230,16230,16230,16230,0
20240722,164900,8141918590,16230,16230,16230,16230,0
20240722,164800,8141918590,16230,16230,16230,16230,0
20240722,164700,8141918590,16230,16230,16230,16230,0
20240722,164600,8141918590,16230,16230,16230,16230,0
20240722,164500,8141918590,16230,16230,16230,16230,0
20240722,164400,8141918590,16230,16230,16230,16230,0
20240722,164300,8141918590,16230,16230,16230,16230,0
20240722,164200,8141918590,16230,16230,16230,16230,0
20240722,164100,8141918590,16230,16230,16230,16230,0
20240722,164000,8141918590,16230,16230,16230,16230,0
20240722,163900,8141918590,16230,16230,16230,16230,0
20240722,163800,8141918590,16230,16230,16230,16230,0
20240722,163700,8141918590,16230,16230,16230,16230,0
20240722,163600,8141918590,16230,16230,16230,16230,0
20240722,163500,8141918590,16230,16230,16230,16230,0
20240722,163400,8141918590,16230,16230,16230,16230,0
20240722,163300,8141918590,16230,16230,16230,16230,0
20240722,163200,8141918590,16230,16230,16230,16230,0
20240722,163100,8141918590,16230,16230,16230,16230,0
20240722,163000,8141918590,16230,16230,16230,16230,0
20240722,162900,8141918590,16230,16230,16230,16230,0
20240722,162800,8141918590,16230,16230,16230,16230,0
20240722,162700,8141918590,16230,16230,16230,16230,0
20240722,162600,8141918590,16230,16230,16230,16230,0
20240722,162500,8141918590,16230,16230,16230,16230,0
20240722,162400,8141918590,16230,16230,16230,16230,0
20240722,162300,8141918590,16230,16230,16230,16230,0
20240722,162200,8141918590,16230,16230,16230,16230,0
20240722,162100,8141918590,16230,16230,16230,16230,9829
20240722,162000,8141918590,16230,16230,16230,16230,0
20240722,161900,8141918590,16230,16230,16230,16230,0
20240722,161800,8141918590,16230,16230,16230,16230,0
20240722,161700,8141918590,16230,16230,16230,16230,0
20240722,161600,8141918590,16230,16230,16230,16230,0
20240722,161500,8141918590,16230,16230,16230,16230,0
20240722,161400,8141918590,16230,16230,16230,16230,0
20240722,161300,8141918590,16230,16230,16230,16230,0
20240722,161200,8141918590,16230,16230,16230,16230,0
20240722,161100,8141918590,16230,16230,16230,16230,0
20240722,161000,8141918590,16230,16230,16230,16230,0
20240722,160900,8141918590,16230,16230,16230,16230,0
20240722,160800,8141918590,16230,16230,16230,16230,0
20240722,160700,8141918590,16230,16230,16230,16230,0
20240722,160600,8141918590,16230,16230,16230,16230,0
20240722,160500,8141918590,16230,16230,16230,16230,0
20240722,160400,8141918590,16230,16230,16230,16230,0
20240722,160300,8141918590,16230,16230,16230,16230,0
20240722,160200,8141918590,16230,16230,16230,16230,0
20240722,160100,8141918590,16230,16230,16230,16230,0
20240722,160000,8141918590,16230,16230,16230,16230,0
20240722,155900,8141918590,16230,16230,16230,16230,0
20240722,155800,8141918590,16230,16230,16230,16230,0
20240722,155700,8141918590,16230,16230,16230,16230,0
20240722,155600,8141918590,16230,16230,16230,16230,0
20240722,155500,8141918590,16230,16230,16230,16230,0
20240722,155400,8141918590,16230,16230,16230,16230,0
20240722,155300,8141918590,16230,16230,16230,16230,0
20240722,155200,8141918590,16230,16230,16230,16230,0
20240722,155100,8141918590,16230,16230,16230,16230,9829
20240722,155000,8141918590,16230,16230,16230,16230,0
20240722,154900,8141918590,16230,16230,16230,16230,0
20240722,154800,8141918590,16230,16230,16230,16230,0
20240722,154700,8141918590,16230,16230,16230,16230,0
20240722,154600,8141918590,16230,16230,16230,16230,0
20240722,154500,8141918590,16230,16230,16230,16230,0
20240722,154400,8141918590,16230,16230,16230,16230,0
20240722,154300,8141918590,16230,16230,16230,16230,0
20240722,154200,8141918590,16230,16230,16230,16230,0
20240722,154100,8141918590,16230,16230,16230,16230,0
20240722,154000,8141918590,16230,16230,16230,16230,0
20240722,153900,8141918590,16230,16230,16230,16230,0
20240722,153800,8141918590,16230,16230,16230,16230,0
20240722,153700,8141918590,16230,16230,16230,16230,0
20240722,153600,8141918590,16230,16230,16230,16230,0
20240722,153500,8141918590,16230,16230,16230,16230,0
20240722,153400,8141918590,16230,16230,16230,16230,0
20240722,153300,8141918590,16230,16230,16230,16230,0
20240722,153200,8141918590,16230,16230,16230,16230,0
20240722,153100,8141918590,16230,16230,16230,16230,0
20240722,153000,8141918590,16230,16230,16230,16230,9829
20240722,152900,7982393920,16220,16220,16220,16220,0
20240722,152800,7982393920,16220,16220,16220,16220,0
20240722,152700,7982393920,16220,16220,16220,16220,0
20240722,152600,7982393920,16220,16220,16220,16220,0
20240722,152500,7982393920,16220,16220,16220,16220,0
20240722,152400,7982393920,16220,16220,16220,16220,0
20240722,152300,7982393920,16220,16220,16220,16220,0
20240722,152200,7982393920,16220,16220,16220,16220,0
20240722,152100,7982393920,16220,16220,16220,16220,0
20240722,152000,7982393920,16220,16220,16220,16220,0
20240722,151900,7982393920,16220,16200,16220,16200,951
20240722,151800,7966986950,16200,16230,16230,16200,1090
20240722,151700,7949323820,16230,16230,16240,16230,691
20240722,151600,7938107890,16240,16240,16240,16230,417
20240722,151500,7931337110,16240,16230,16240,16230,2307
20240722,151400,7893888870,16230,16210,16240,16210,4381
20240722,151300,7822814320,16210,16200,16210,16190,1323
20240722,151200,7801373040,16200,16200,16210,16200,566
20240722,151100,7792203750,16200,16220,16220,16200,825
20240722,151000,7778829510,16220,16200,16230,16200,775
20240722,150900,7766267390,16220,16180,16220,16180,1494
20240722,150800,7742078150,16180,16190,16190,16180,588
20240722,150700,7732561310,16200,16190,16200,16180,1221
20240722,150600,7712785840,16190,16180,16190,16170,1911
20240722,150500,7681864750,16180,16200,16200,16180,2578
20240722,150400,7640121250,16200,16210,16210,16200,1778
20240722,150300,7611310960,16210,16210,16210,16210,510
20240722,150200,7603043860,16210,16210,16220,16210,664
20240722,150100,7592277050,16210,16230,16230,16210,1600
20240722,150000,7566322650,16230,16240,16240,16230,317
20240722,145900,7561177340,16240,16240,16240,16230,280
20240722,145800,7556630840,16240,16240,16240,16230,162
20240722,145700,7554000980,16230,16240,16240,16230,285
20240722,145600,7549375140,16240,16230,16240,16230,242
20240722,145500,7545446600,16240,16230,16240,16230,975
20240722,145400,7529619750,16230,16230,16240,16230,831
20240722,145300,7516132240,16220,16230,16230,16220,628
20240722,145200,7505945900,16230,16240,16240,16230,318
20240722,145100,7500784550,16240,16240,16250,16230,689
20240722,145000,7489596160,16240,16240,16250,16240,535
20240722,144900,7480907410,16240,16250,16250,16240,607
20240722,144800,7471048620,16250,16240,16250,16240,607
20240722,144700,7461184910,16250,16230,16260,16230,2736
20240722,144600,7416745810,16230,16230,16240,16230,527
20240722,144500,7408192270,16230,16230,16240,16220,2247
20240722,144400,7371730990,16220,16220,16230,16220,1004
20240722,144300,7355444330,16210,16190,16210,16180,290
20240722,144200,7350743990,16180,16210,16210,16180,1307
20240722,144100,7329577880,16210,16190,16210,16190,331
20240722,144000,7324212540,16200,16170,16210,16170,2084
20240722,143900,7290457510,16180,16190,16190,16180,399
20240722,143800,7284001640,16190,16190,16190,16190,56
20240722,143700,7283095000,16190,16190,16190,16180,1686
20240722,143600,7255798960,16180,16190,16190,16180,33
20240722,143500,7255264790,16190,16190,16190,16180,47
20240722,143400,7254503910,16190,16200,16200,16190,49
20240722,143300,7253710470,16200,16200,16200,16200,1
20240722,143200,7253694270,16210,16210,16210,16210,198
20240722,143100,7250484690,16220,16190,16220,16180,2241
20240722,143000,7214180720,16190,16200,16200,16190,230
20240722,142900,7210456860,16200,16190,16200,16190,161
20240722,142800,7207849520,16190,16190,16190,16150,488
20240722,142700,7199958160,16200,16200,16210,16200,799
20240722,142600,7187012630,16200,16170,16200,16170,3240
20240722,142500,7134581720,16170,16170,16170,16170,23
20240722,142400,7134209810,16170,16170,16170,16160,97
20240722,142300,7132641430,16170,16160,16170,16160,1357
20240722,142200,7110712250,16160,16150,16160,16150,486
20240722,142100,7102859520,16150,16160,16160,16140,51
20240722,142000,7102035650,16160,16160,16160,16140,561
20240722,141900,7092974770,16140,16150,16150,16140,865
20240722,141800,7079006540,16150,16150,16150,16140,1760
20240722,141700,7050582640,16140,16150,16160,16140,1252
20240722,141600,7030363270,16150,16160,16160,16150,788
20240722,141500,7017636740,16150,16160,16160,16150,1018
20240722,141400,7001188760,16150,16150,16160,16150,856
20240722,141300,6987364210,16160,16160,16160,16150,519
20240722,141200,6978978940,16160,16150,16160,16150,404
20240722,141100,6972454000,16150,16150,16160,16150,1484
20240722,141000,6948487120,16150,16170,16170,16150,1757
20240722,140900,6920079750,16170,16160,16170,16160,58
20240722,140800,6919141970,16160,16160,16160,16150,1107
20240722,140700,6901259240,16160,16160,16160,16160,186
20240722,140600,6898253480,16150,16170,16170,16150,2537
20240722,140500,6857264050,16170,16170,16170,16160,1332
20240722,140400,6835729600,16170,16170,16170,16170,27
20240722,140300,6835293010,16170,16160,16170,16160,417
20240722,140200,6828550220,16160,16180,16180,16160,911
20240722,140100,6813825630,16180,16180,16180,16180,27
20240722,140000,6813388770,16190,16190,16190,16170,160
20240722,135900,6810799690,16190,16200,16200,16190,11
20240722,135800,6810621520,16200,16200,16200,16200,711
20240722,135700,6799103320,16200,16210,16210,16200,425
20240722,135600,6792216240,16200,16200,16200,16200,172
20240722,135500,6789429840,16200,16180,16200,16180,624
20240722,135400,6779321420,16170,16170,16170,16170,2
20240722,135300,6779289080,16160,16170,16170,16160,24
20240722,135200,6778901100,16150,16200,16200,16150,1480
20240722,135100,6754973060,16190,16190,16200,16190,342
20240722,135000,6749436020,16160,16180,16180,16160,30
20240722,134900,6748951060,16180,16160,16180,16160,72
20240722,134800,6747787100,16150,16190,16190,16150,1847
20240722,134700,6717919320,16190,16200,16200,16190,158
20240722,134600,6715361240,16180,16200,16200,16180,72
20240722,134500,6714194970,16200,16220,16230,16200,325
20240722,134400,6708925360,16220,16220,16220,16210,700
20240722,134300,6697571400,16220,16200,16220,16200,715
20240722,134200,6685988360,16200,16220,16230,16200,596
20240722,134100,6676317410,16220,16220,16220,16190,171
20240722,134000,6673543920,16170,16190,16190,16170,425
20240722,133900,6666665570,16180,16180,16180,16180,36
20240722,133800,6666083090,16180,16220,16240,16170,168
20240722,133700,6663359780,16230,16250,16250,16230,711
20240722,133600,6651820230,16200,16240,16240,16200,212
20240722,133500,6648380100,16240,16250,16250,16240,304
20240722,133400,6643443130,16250,16260,16260,16250,18
20240722,133300,6643150460,16250,16240,16270,16240,2537
20240722,133200,6601910350,16270,16220,16290,16220,5771
20240722,133100,6508103570,16220,16160,16220,16160,7598
20240722,133000,6384992160,16160,16170,16180,16160,1532
20240722,132900,6360205470,16150,16160,16160,16150,234
20240722,132800,6356425010,16160,16150,16160,16150,533
20240722,132700,6347813340,16150,16170,16170,16150,1094
20240722,132600,6330142190,16170,16180,16180,16170,192
20240722,132500,6327037470,16180,16190,16190,16180,529
20240722,132400,6318478060,16190,16190,16190,16180,248
20240722,132300,6314465340,16180,16190,16190,16180,259
20240722,132200,6310274670,16180,16200,16200,16180,409
20240722,132100,6303653600,16200,16200,16200,16200,254
20240722,132000,6299538800,16190,16190,16190,16190,370
20240722,131900,6293548500,16190,16200,16200,16190,414
20240722,131800,6286841840,16200,16190,16200,16190,3009
20240722,131700,6238101570,16190,16170,16190,16170,470
20240722,131600,6230497510,16160,16160,16170,16160,460
20240722,131500,6223063870,16140,16140,16170,16140,373
20240722,131400,6217040630,16130,16150,16150,16130,828
20240722,131300,6203668460,16150,16150,16150,16150,16
20240722,131200,6203410060,16130,16140,16140,16130,219
20240722,131100,6199877580,16130,16150,16150,16130,638
20240722,131000,6189583220,16150,16150,16150,16150,66
20240722,130900,6188517320,16150,16150,16150,16150,105
20240722,130800,6186821570,16150,16140,16150,16120,45
20240722,130700,6186095520,16150,16150,16150,16150,46
20240722,130600,6185352620,16150,16180,16180,16150,324
20240722,130500,6180114570,16180,16200,16200,16180,68
20240722,130400,6179014250,16180,16200,16200,16180,5823
20240722,130300,6084732060,16200,16180,16200,16180,781
20240722,130200,6072079960,16180,16200,16200,16180,58
20240722,130100,6071141500,16200,16210,16210,16200,164
20240722,130000,6068484680,16200,16190,16200,16190,1548
20240722,125900,6043410900,16190,16110,16190,16110,1558
20240722,125800,6018225460,16110,16160,16160,16110,549
20240722,125700,6009372440,16150,16150,16150,16150,7
20240722,125600,6009259390,16150,16160,16160,16150,118
20240722,125500,6007353540,16150,16160,16180,16150,596
20240722,125400,5997716180,16160,16180,16180,16160,49
20240722,125300,5996923530,16180,16100,16180,16100,2446
20240722,125200,5957483190,16120,16110,16120,16100,663
20240722,125100,5946804650,16110,16110,16110,16110,0
20240722,125000,5946804650,16110,16110,16110,16110,350
20240722,124900,5941166150,16110,16110,16110,16110,490
20240722,124800,5933272250,16110,16140,16150,16110,840
20240722,124700,5919734240,16140,16130,16140,16110,359
20240722,124600,5913945070,16120,16130,16140,16120,117
20240722,124500,5912056980,16140,16140,16140,16140,111
20240722,124400,5910265440,16140,16140,16140,16140,108
20240722,124300,5908522320,16130,16120,16130,16120,291
20240722,124200,5903829480,16120,16120,16130,16120,366
20240722,124100,5897928220,16120,16130,16130,16120,40
20240722,124000,5897283400,16120,16130,16130,16120,62
20240722,123900,5896283700,16130,16130,16130,16130,37
20240722,123800,5895686890,16130,16130,16130,16110,2378
20240722,123700,5857368340,16130,16130,16130,16130,38
20240722,123600,5856755400,16120,16130,16130,16120,144
20240722,123500,5854433620,16130,16130,16140,16130,124
20240722,123400,5852433440,16130,16130,16130,16130,104
20240722,123300,5850755920,16130,16150,16150,16130,82
20240722,123200,5849433240,16130,16130,16130,16120,463
20240722,123100,5841967160,16130,16130,16150,16130,1828
20240722,123000,5812479860,16120,16130,16150,16120,591
20240722,122900,5802943880,16120,16120,16120,16120,100
20240722,122800,5801331880,16110,16130,16130,16110,100
20240722,122700,5799720220,16110,16120,16130,16110,487
20240722,122600,5791871700,16120,16120,16120,16120,204
20240722,122500,5788583220,16120,16120,16130,16120,619
20240722,122400,5778604930,16120,16150,16150,16120,1649
20240722,122300,5752015970,16150,16150,16150,16150,85
20240722,122200,5750643220,16150,16130,16150,16120,1421
20240722,122100,5727730380,16120,16130,16130,16120,780
20240722,122000,5715156680,16130,16140,16140,16110,1457
20240722,121900,5691666620,16140,16140,16150,16130,195
20240722,121800,5688519710,16140,16140,16150,16140,514
20240722,121700,5680220620,16150,16140,16150,16140,1278
20240722,121600,5659591200,16120,16130,16140,16120,350
20240722,121500,5653946540,16140,16140,16140,16130,82
20240722,121400,5652623120,16140,16140,16140,16130,964
20240722,121300,5637069180,16150,16150,16150,16150,24
20240722,121200,5636681580,16150,16150,16150,16140,705
20240722,121100,5625295850,16160,16160,16160,16160,17
20240722,121000,5625021130,16160,16160,16160,16160,73
20240722,120900,5623841450,16160,16160,16160,16160,10
20240722,120800,5623679850,16160,16170,16170,16160,115
20240722,120700,5621820510,16170,16170,16170,16150,306
20240722,120600,5616874520,16170,16170,16170,16170,1
20240722,120500,5616858350,16180,16170,16180,16170,779
20240722,120400,5604254670,16170,16160,16170,16160,246
20240722,120300,5600276900,16160,16150,16160,16150,3
20240722,120200,5600228430,16170,16170,16170,16170,1
20240722,120100,5600212260,16170,16160,16170,16150,354
20240722,120000,5594490850,16150,16150,16150,16150,338
20240722,115900,5589032150,16150,16170,16170,16150,413
20240722,115800,5582361860,16170,16170,16170,16140,865
20240722,115700,5568381350,16160,16160,16170,16160,244
20240722,115600,5564438300,16160,16160,16160,16160,58
20240722,115500,5563501020,16160,16160,16160,16160,424
20240722,115400,5556649180,16150,16140,16160,16140,1490
20240722,115300,5532580420,16140,16150,16150,16130,1361
20240722,115200,5510614530,16130,16140,16140,16130,29
20240722,115100,5510146720,16140,16130,16140,16120,349
20240722,115000,5504516560,16130,16140,16140,16130,157
20240722,114900,5501982820,16140,16140,16140,16140,220
20240722,114800,5498432020,16140,16130,16140,16100,6941
20240722,114700,5386610020,16140,16140,16140,16140,155
20240722,114600,5384108320,16140,16150,16150,16140,198
20240722,114500,5380911270,16150,16150,16150,16150,8
20240722,114400,5380782070,16150,16170,16170,16150,605
20240722,114300,5371001280,16180,16180,16180,16180,497
20240722,114200,5362959820,16180,16190,16190,16170,461
20240722,114100,5355501160,16190,16170,16200,16170,16033
20240722,114000,5096071610,16180,16130,16180,16120,1576
20240722,113900,5070583030,16130,16130,16150,16130,813
20240722,113800,5057462770,16130,16140,16150,16130,1067
20240722,113700,5040241900,16140,16140,16140,16140,145
20240722,113600,5037901600,16140,16170,16170,16140,269
20240722,113500,5033554830,16160,16160,16160,16160,10
20240722,113400,5033393230,16170,16130,16170,16130,18481
20240722,113300,4735271450,16120,16130,16130,16120,411
20240722,113200,4728645110,16120,16140,16140,16120,2444
20240722,113100,4689236940,16140,16130,16140,16130,472
20240722,113000,4681619600,16130,16140,16140,16130,133
20240722,112900,4679474060,16140,16130,16140,16130,1107
20240722,112800,4661613100,16140,16130,16140,16130,751
20240722,112700,4649494190,16130,16140,16140,16130,411
20240722,112600,4642862680,16140,16140,16140,16130,175
20240722,112500,4640039480,16140,16150,16150,16140,860
20240722,112400,4626157440,16150,16150,16150,16150,641
20240722,112300,4615805290,16150,16160,16160,16150,568
20240722,112200,4606631990,16170,16170,16170,16170,103
20240722,112100,4604966480,16180,16150,16180,16150,13
20240722,112000,4604756440,16170,16150,16180,16150,142
20240722,111900,4602461570,16150,16150,16150,16150,577
20240722,111800,4593143020,16190,16150,16200,16150,19
20240722,111700,4592835660,16150,16150,16150,16150,167
20240722,111600,4590138610,16150,16190,16190,16150,5071
20240722,111500,4508230560,16190,16200,16200,16190,203
20240722,111400,4504941990,16190,16190,16200,16180,1434
20240722,111300,4481722800,16190,16160,16190,16160,1138
20240722,111200,4463307920,16160,16160,16170,16150,247
20240722,111100,4459317330,16160,16170,16170,16160,555
20240722,111000,4450344100,16160,16160,16160,16160,212
20240722,110900,4446918180,16160,16180,16190,16160,568
20240722,110800,4437735700,16170,16180,16180,16160,1166
20240722,110700,4418881420,16180,16200,16200,16180,560
20240722,110600,4409815110,16190,16200,16200,16190,112
20240722,110500,4408001620,16210,16210,16220,16210,1447
20240722,110400,4384544750,16210,16210,16210,16210,20
20240722,110300,4384220550,16210,16190,16210,16190,1276
20240722,110200,4363537250,16180,16200,16200,16180,341
20240722,110100,4358017670,16220,16220,16220,16220,3
20240722,110000,4357969010,16200,16210,16210,16200,616
20240722,105900,4347983940,16220,16220,16220,16210,245
20240722,105800,4344010600,16220,16200,16220,16200,2928
20240722,105700,4296527590,16210,16150,16210,16140,1519
20240722,105600,4271934030,16150,16160,16160,16150,354
20240722,105500,4266216590,16160,16170,16170,16160,121
20240722,105400,4264261120,16160,16150,16160,16150,269
20240722,105300,4259915580,16150,16140,16150,16140,1373
20240722,105200,4237741730,16130,16130,16140,16130,501
20240722,105100,4229660530,16130,16140,16190,16130,921
20240722,105000,4214797090,16200,16180,16200,16140,359
20240722,104900,4208998050,16190,16190,16200,16150,1980
20240722,104800,4176966890,16180,16200,16200,16180,406
20240722,104700,4170396390,16200,16210,16210,16200,182
20240722,104600,4167447660,16210,16220,16220,16210,603
20240722,104500,4157669010,16220,16200,16220,16200,473
20240722,104400,4150004230,16200,16180,16200,16180,634
20240722,104300,4139738450,16200,16150,16200,16150,1211
20240722,104200,4120146120,16140,16160,16160,16140,935
20240722,104100,4105039730,16190,16170,16190,16150,549
20240722,104000,4096168940,16160,16170,16190,16160,504
20240722,103900,4088020770,16180,16170,16180,16170,126
20240722,103800,4085983120,16170,16170,16170,16170,132
20240722,103700,4083848680,16170,16180,16180,16170,190
20240722,103600,4080776030,16180,16190,16190,16180,158
20240722,103500,4078219010,16190,16210,16210,16190,165
20240722,103400,4075547570,16190,16210,16220,16190,669
20240722,103300,4064707900,16220,16220,16220,16210,226
20240722,103200,4061042190,16230,16230,16230,16230,327
20240722,103100,4055734980,16250,16290,16290,16250,643
20240722,103000,4045286150,16290,16270,16290,16250,388
20240722,102900,4038971830,16250,16220,16260,16220,1159
20240722,102800,4020138110,16220,16230,16230,16220,450
20240722,102700,4012839090,16260,16210,16260,16210,151
20240722,102600,4010391330,16230,16210,16230,16210,774
20240722,102500,3997842070,16200,16220,16220,16200,274
20240722,102400,3993399960,16210,16230,16240,16210,2221
20240722,102300,3957378080,16230,16250,16250,16220,7606
20240722,102200,3833836630,16240,16240,16240,16240,116
20240722,102100,3831952790,16240,16250,16250,16240,19
20240722,102000,3831644150,16250,16250,16270,16230,951
20240722,101900,3816182260,16250,16230,16250,16230,683
20240722,101800,3805084510,16250,16260,16260,16230,60
20240722,101700,3804110620,16230,16240,16280,16230,951
20240722,101600,3788653460,16240,16220,16270,16220,9898
20240722,101500,3627897450,16240,16240,16240,16220,3840
20240722,101400,3565595850,16240,16240,16240,16220,28
20240722,101300,3565141310,16220,16250,16250,16220,1359
20240722,101200,3543083960,16250,16230,16250,16230,516
20240722,101100,3534703960,16250,16230,16250,16230,2453
20240722,101000,3494849110,16250,16250,16260,16230,3447
20240722,100900,3438895790,16250,16240,16250,16230,1311
20240722,100800,3417613310,16280,16280,16280,16280,96
20240722,100700,3416050430,16280,16290,16290,16230,463
20240722,100600,3408515390,16280,16240,16290,16240,4156
20240722,100500,3340945230,16230,16200,16240,16190,1187
20240722,100400,3321707020,16180,16170,16200,16150,484
20240722,100300,3313869220,16200,16190,16200,16150,1293
20240722,100200,3292953320,16190,16180,16200,16170,539
20240722,100100,3284232490,16180,16200,16220,16180,2714
20240722,100000,3240283580,16200,16180,16210,16170,2448
20240722,095900,3200645790,16170,16180,16180,16090,3599
20240722,095800,3142677320,16180,16180,16200,16100,1126
20240722,095700,3124481640,16180,16180,16200,16160,1494
20240722,095600,3100300040,16150,16190,16190,16080,1628
20240722,095500,3074058500,16110,16110,16200,16100,7089
20240722,095400,2959450230,16100,16120,16120,16100,630
20240722,095300,2949301160,16120,16140,16140,16120,824
20240722,095200,2936011990,16140,16140,16170,16140,5522
20240722,095100,2846806230,16110,16060,16140,16060,1445
20240722,095000,2823557900,16040,16120,16120,16040,6165
20240722,094900,2724521440,16120,16150,16150,16120,925
20240722,094800,2709598100,16140,16150,16150,16140,372
20240722,094700,2703590310,16150,16130,16150,16130,1432
20240722,094600,2680466730,16140,16140,16160,16130,3018
20240722,094500,2631739200,16140,16120,16170,16120,870
20240722,094400,2617682810,16160,16070,16160,16060,5709
20240722,094300,2525736210,16070,16090,16100,16060,4075
20240722,094200,2460206210,16090,16120,16120,16080,5297
20240722,094100,2374926690,16110,16130,16130,16110,2822
20240722,094000,2329441090,16130,16150,16180,16130,5284
20240722,093900,2244107360,16160,16170,16190,16150,814
20240722,093800,2230954740,16160,16150,16200,16150,2706
20240722,093700,2187249230,16160,16180,16180,16150,7899
20240722,093600,2059629100,16180,16200,16200,16180,1979
20240722,093500,2027580050,16200,16190,16230,16170,7176
20240722,093400,1911441690,16190,16180,16210,16180,528
20240722,093300,1902897260,16180,16200,16210,16180,2259
20240722,093200,1866293580,16190,16180,16210,16180,6196
20240722,093100,1765963720,16180,16180,16190,16180,3067
20240722,093000,1716333250,16190,16180,16200,16170,6076
20240722,092900,1617998220,16180,16170,16180,16170,2691
20240722,092800,1574481670,16180,16190,16190,16170,2416
20240722,092700,1535393000,16180,16190,16210,16180,1375
20240722,092600,1513136140,16190,16180,16210,16180,2138
20240722,092500,1478524180,16180,16210,16210,16170,6104
20240722,092400,1379649470,16210,16210,16250,16200,2135
20240722,092300,1345043620,16210,16210,16230,16200,4070
20240722,092200,1279073460,16210,16290,16290,16210,9502
20240722,092100,1124605150,16300,16280,16300,16280,1739
20240722,092000,1096289450,16280,16300,16300,16280,2122
20240722,091900,1061724440,16300,16330,16330,16290,6699
20240722,091800,952483660,16330,16350,16360,16320,5309
20240722,091700,865731490,16360,16350,16360,16350,663
20240722,091600,854888980,16350,16370,16370,16350,3427
20240722,091500,798802980,16370,16380,16380,16370,1424
20240722,091400,775489770,16370,16370,16400,16370,2758
20240722,091300,730331700,16370,16390,16390,16370,1385
20240722,091200,707651490,16380,16390,16400,16370,1881
20240722,091100,676830930,16390,16400,16410,16390,3939
20240722,091000,612245190,16410,16430,16450,16410,1190
20240722,090900,592706100,16410,16400,16430,16390,2064
20240722,090800,558845730,16400,16420,16420,16390,2748
20240722,090700,513767060,16430,16450,16450,16400,1745
20240722,090600,485094550,16450,16400,16530,16380,7286
20240722,090500,365195100,16400,16410,16440,16380,913
20240722,090400,350209860,16380,16330,16380,16310,1609
20240722,090300,323901490,16370,16370,16380,16300,4230
20240722,090200,254730150,16370,16430,16460,16370,8668
20240722,090100,112374850,16430,16560,16560,16430,3101
20240722,090000,61352670,16560,16600,16600,16500,3632