KissMeData/083450/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195200,6372464080,17840,17840,17840,17840,8546
20240722,195100,6372464080,17840,17840,17840,17840,0
20240722,195000,6372464080,17840,17840,17840,17840,0
20240722,194900,6372464080,17840,17840,17840,17840,0
20240722,194800,6372464080,17840,17840,17840,17840,0
20240722,194700,6372464080,17840,17840,17840,17840,0
20240722,194600,6372464080,17840,17840,17840,17840,0
20240722,194500,6372464080,17840,17840,17840,17840,0
20240722,194400,6372464080,17840,17840,17840,17840,0
20240722,194300,6372464080,17840,17840,17840,17840,0
20240722,194200,6372464080,17840,17840,17840,17840,0
20240722,194100,6372464080,17840,17840,17840,17840,0
20240722,194000,6372464080,17840,17840,17840,17840,0
20240722,193900,6372464080,17840,17840,17840,17840,0
20240722,193800,6372464080,17840,17840,17840,17840,0
20240722,193700,6372464080,17840,17840,17840,17840,0
20240722,193600,6372464080,17840,17840,17840,17840,0
20240722,193500,6372464080,17840,17840,17840,17840,0
20240722,193400,6372464080,17840,17840,17840,17840,0
20240722,193300,6372464080,17840,17840,17840,17840,0
20240722,193200,6372464080,17840,17840,17840,17840,0
20240722,193100,6372464080,17840,17840,17840,17840,0
20240722,193000,6372464080,17840,17840,17840,17840,0
20240722,192900,6372464080,17840,17840,17840,17840,0
20240722,192800,6372464080,17840,17840,17840,17840,0
20240722,192700,6372464080,17840,17840,17840,17840,0
20240722,192600,6372464080,17840,17840,17840,17840,0
20240722,192500,6372464080,17840,17840,17840,17840,0
20240722,192400,6372464080,17840,17840,17840,17840,0
20240722,192300,6372464080,17840,17840,17840,17840,0
20240722,192200,6372464080,17840,17840,17840,17840,8546
20240722,192100,6372464080,17840,17840,17840,17840,0
20240722,192000,6372464080,17840,17840,17840,17840,0
20240722,191900,6372464080,17840,17840,17840,17840,0
20240722,191800,6372464080,17840,17840,17840,17840,0
20240722,191700,6372464080,17840,17840,17840,17840,0
20240722,191600,6372464080,17840,17840,17840,17840,0
20240722,191500,6372464080,17840,17840,17840,17840,0
20240722,191400,6372464080,17840,17840,17840,17840,0
20240722,191300,6372464080,17840,17840,17840,17840,0
20240722,191200,6372464080,17840,17840,17840,17840,0
20240722,191100,6372464080,17840,17840,17840,17840,0
20240722,191000,6372464080,17840,17840,17840,17840,0
20240722,190900,6372464080,17840,17840,17840,17840,0
20240722,190800,6372464080,17840,17840,17840,17840,0
20240722,190700,6372464080,17840,17840,17840,17840,0
20240722,190600,6372464080,17840,17840,17840,17840,0
20240722,190500,6372464080,17840,17840,17840,17840,0
20240722,190400,6372464080,17840,17840,17840,17840,0
20240722,190300,6372464080,17840,17840,17840,17840,0
20240722,190200,6372464080,17840,17840,17840,17840,0
20240722,190100,6372464080,17840,17840,17840,17840,0
20240722,190000,6372464080,17840,17840,17840,17840,0
20240722,185900,6372464080,17840,17840,17840,17840,0
20240722,185800,6372464080,17840,17840,17840,17840,0
20240722,185700,6372464080,17840,17840,17840,17840,0
20240722,185600,6372464080,17840,17840,17840,17840,0
20240722,185500,6372464080,17840,17840,17840,17840,0
20240722,185400,6372464080,17840,17840,17840,17840,0
20240722,185300,6372464080,17840,17840,17840,17840,0
20240722,185200,6372464080,17840,17840,17840,17840,8546
20240722,185100,6372464080,17840,17840,17840,17840,0
20240722,185000,6372464080,17840,17840,17840,17840,0
20240722,184900,6372464080,17840,17840,17840,17840,0
20240722,184800,6372464080,17840,17840,17840,17840,0
20240722,184700,6372464080,17840,17840,17840,17840,0
20240722,184600,6372464080,17840,17840,17840,17840,0
20240722,184500,6372464080,17840,17840,17840,17840,0
20240722,184400,6372464080,17840,17840,17840,17840,0
20240722,184300,6372464080,17840,17840,17840,17840,0
20240722,184200,6372464080,17840,17840,17840,17840,0
20240722,184100,6372464080,17840,17840,17840,17840,0
20240722,184000,6372464080,17840,17840,17840,17840,0
20240722,183900,6372464080,17840,17840,17840,17840,0
20240722,183800,6372464080,17840,17840,17840,17840,0
20240722,183700,6372464080,17840,17840,17840,17840,0
20240722,183600,6372464080,17840,17840,17840,17840,0
20240722,183500,6372464080,17840,17840,17840,17840,0
20240722,183400,6372464080,17840,17840,17840,17840,0
20240722,183300,6372464080,17840,17840,17840,17840,0
20240722,183200,6372464080,17840,17840,17840,17840,0
20240722,183100,6372464080,17840,17840,17840,17840,0
20240722,183000,6372464080,17840,17840,17840,17840,0
20240722,182900,6372464080,17840,17840,17840,17840,0
20240722,182800,6372464080,17840,17840,17840,17840,0
20240722,182700,6372464080,17840,17840,17840,17840,0
20240722,182600,6372464080,17840,17840,17840,17840,0
20240722,182500,6372464080,17840,17840,17840,17840,0
20240722,182400,6372464080,17840,17840,17840,17840,0
20240722,182300,6372464080,17840,17840,17840,17840,0
20240722,182200,6372464080,17840,17840,17840,17840,8546
20240722,182100,6372464080,17840,17840,17840,17840,0
20240722,182000,6372464080,17840,17840,17840,17840,0
20240722,181900,6372464080,17840,17840,17840,17840,0
20240722,181800,6372464080,17840,17840,17840,17840,0
20240722,181700,6372464080,17840,17840,17840,17840,0
20240722,181600,6372464080,17840,17840,17840,17840,0
20240722,181500,6372464080,17840,17840,17840,17840,0
20240722,181400,6372464080,17840,17840,17840,17840,0
20240722,181300,6372464080,17840,17840,17840,17840,0
20240722,181200,6372464080,17840,17840,17840,17840,0
20240722,181100,6372464080,17840,17840,17840,17840,0
20240722,181000,6372464080,17840,17840,17840,17840,0
20240722,180900,6372464080,17840,17840,17840,17840,0
20240722,180800,6372464080,17840,17840,17840,17840,0
20240722,180700,6372464080,17840,17840,17840,17840,0
20240722,180600,6372464080,17840,17840,17840,17840,0
20240722,180500,6372464080,17840,17840,17840,17840,0
20240722,180400,6372464080,17840,17840,17840,17840,0
20240722,180300,6372464080,17840,17840,17840,17840,0
20240722,180200,6372464080,17840,17840,17840,17840,0
20240722,180100,6372464080,17840,17840,17840,17840,0
20240722,180000,6372464080,17840,17840,17840,17840,0
20240722,175900,6372464080,17840,17840,17840,17840,0
20240722,175800,6372464080,17840,17840,17840,17840,0
20240722,175700,6372464080,17840,17840,17840,17840,0
20240722,175600,6372464080,17840,17840,17840,17840,0
20240722,175500,6372464080,17840,17840,17840,17840,0
20240722,175400,6372464080,17840,17840,17840,17840,0
20240722,175300,6372464080,17840,17840,17840,17840,0
20240722,175200,6372464080,17840,17840,17840,17840,8546
20240722,175100,6372464080,17840,17840,17840,17840,0
20240722,175000,6372464080,17840,17840,17840,17840,0
20240722,174900,6372464080,17840,17840,17840,17840,0
20240722,174800,6372464080,17840,17840,17840,17840,0
20240722,174700,6372464080,17840,17840,17840,17840,0
20240722,174600,6372464080,17840,17840,17840,17840,0
20240722,174500,6372464080,17840,17840,17840,17840,0
20240722,174400,6372464080,17840,17840,17840,17840,0
20240722,174300,6372464080,17840,17840,17840,17840,0
20240722,174200,6372464080,17840,17840,17840,17840,0
20240722,174100,6372464080,17840,17840,17840,17840,0
20240722,174000,6372464080,17840,17840,17840,17840,0
20240722,173900,6372464080,17840,17840,17840,17840,0
20240722,173800,6372464080,17840,17840,17840,17840,0
20240722,173700,6372464080,17840,17840,17840,17840,0
20240722,173600,6372464080,17840,17840,17840,17840,0
20240722,173500,6372464080,17840,17840,17840,17840,0
20240722,173400,6372464080,17840,17840,17840,17840,0
20240722,173300,6372464080,17840,17840,17840,17840,0
20240722,173200,6372464080,17840,17840,17840,17840,0
20240722,173100,6372464080,17840,17840,17840,17840,0
20240722,173000,6372464080,17840,17840,17840,17840,0
20240722,172900,6372464080,17840,17840,17840,17840,0
20240722,172800,6372464080,17840,17840,17840,17840,0
20240722,172700,6372464080,17840,17840,17840,17840,0
20240722,172600,6372464080,17840,17840,17840,17840,0
20240722,172500,6372464080,17840,17840,17840,17840,0
20240722,172400,6372464080,17840,17840,17840,17840,0
20240722,172300,6372464080,17840,17840,17840,17840,0
20240722,172200,6372464080,17840,17840,17840,17840,8546
20240722,172100,6372464080,17840,17840,17840,17840,0
20240722,172000,6372464080,17840,17840,17840,17840,0
20240722,171900,6372464080,17840,17840,17840,17840,0
20240722,171800,6372464080,17840,17840,17840,17840,0
20240722,171700,6372464080,17840,17840,17840,17840,0
20240722,171600,6372464080,17840,17840,17840,17840,0
20240722,171500,6372464080,17840,17840,17840,17840,0
20240722,171400,6372464080,17840,17840,17840,17840,0
20240722,171300,6372464080,17840,17840,17840,17840,0
20240722,171200,6372464080,17840,17840,17840,17840,0
20240722,171100,6372464080,17840,17840,17840,17840,0
20240722,171000,6372464080,17840,17840,17840,17840,0
20240722,170900,6372464080,17840,17840,17840,17840,0
20240722,170800,6372464080,17840,17840,17840,17840,0
20240722,170700,6372464080,17840,17840,17840,17840,0
20240722,170600,6372464080,17840,17840,17840,17840,0
20240722,170500,6372464080,17840,17840,17840,17840,0
20240722,170400,6372464080,17840,17840,17840,17840,0
20240722,170300,6372464080,17840,17840,17840,17840,0
20240722,170200,6372464080,17840,17840,17840,17840,0
20240722,170100,6372464080,17840,17840,17840,17840,0
20240722,170000,6372464080,17840,17840,17840,17840,0
20240722,165900,6372464080,17840,17840,17840,17840,0
20240722,165800,6372464080,17840,17840,17840,17840,0
20240722,165700,6372464080,17840,17840,17840,17840,0
20240722,165600,6372464080,17840,17840,17840,17840,0
20240722,165500,6372464080,17840,17840,17840,17840,0
20240722,165400,6372464080,17840,17840,17840,17840,0
20240722,165300,6372464080,17840,17840,17840,17840,0
20240722,165200,6372464080,17840,17840,17840,17840,8546
20240722,165100,6372464080,17840,17840,17840,17840,0
20240722,165000,6372464080,17840,17840,17840,17840,0
20240722,164900,6372464080,17840,17840,17840,17840,0
20240722,164800,6372464080,17840,17840,17840,17840,0
20240722,164700,6372464080,17840,17840,17840,17840,0
20240722,164600,6372464080,17840,17840,17840,17840,0
20240722,164500,6372464080,17840,17840,17840,17840,0
20240722,164400,6372464080,17840,17840,17840,17840,0
20240722,164300,6372464080,17840,17840,17840,17840,0
20240722,164200,6372464080,17840,17840,17840,17840,0
20240722,164100,6372464080,17840,17840,17840,17840,0
20240722,164000,6372464080,17840,17840,17840,17840,0
20240722,163900,6372464080,17840,17840,17840,17840,0
20240722,163800,6372464080,17840,17840,17840,17840,0
20240722,163700,6372464080,17840,17840,17840,17840,0
20240722,163600,6372464080,17840,17840,17840,17840,0
20240722,163500,6372464080,17840,17840,17840,17840,0
20240722,163400,6372464080,17840,17840,17840,17840,0
20240722,163300,6372464080,17840,17840,17840,17840,0
20240722,163200,6372464080,17840,17840,17840,17840,0
20240722,163100,6372464080,17840,17840,17840,17840,0
20240722,163000,6372464080,17840,17840,17840,17840,0
20240722,162900,6372464080,17840,17840,17840,17840,0
20240722,162800,6372464080,17840,17840,17840,17840,0
20240722,162700,6372464080,17840,17840,17840,17840,0
20240722,162600,6372464080,17840,17840,17840,17840,0
20240722,162500,6372464080,17840,17840,17840,17840,0
20240722,162400,6372464080,17840,17840,17840,17840,0
20240722,162300,6372464080,17840,17840,17840,17840,0
20240722,162200,6372464080,17840,17840,17840,17840,8546
20240722,162100,6372464080,17840,17840,17840,17840,0
20240722,162000,6372464080,17840,17840,17840,17840,0
20240722,161900,6372464080,17840,17840,17840,17840,0
20240722,161800,6372464080,17840,17840,17840,17840,0
20240722,161700,6372464080,17840,17840,17840,17840,0
20240722,161600,6372464080,17840,17840,17840,17840,0
20240722,161500,6372464080,17840,17840,17840,17840,0
20240722,161400,6372464080,17840,17840,17840,17840,0
20240722,161300,6372464080,17840,17840,17840,17840,0
20240722,161200,6372464080,17840,17840,17840,17840,0
20240722,161100,6372464080,17840,17840,17840,17840,0
20240722,161000,6372464080,17840,17840,17840,17840,0
20240722,160900,6372464080,17840,17840,17840,17840,0
20240722,160800,6372464080,17840,17840,17840,17840,0
20240722,160700,6372464080,17840,17840,17840,17840,0
20240722,160600,6372464080,17840,17840,17840,17840,0
20240722,160500,6372464080,17840,17840,17840,17840,0
20240722,160400,6372464080,17840,17840,17840,17840,0
20240722,160300,6372464080,17840,17840,17840,17840,0
20240722,160200,6372464080,17840,17840,17840,17840,0
20240722,160100,6372464080,17840,17840,17840,17840,0
20240722,160000,6372464080,17840,17840,17840,17840,0
20240722,155900,6372464080,17840,17840,17840,17840,0
20240722,155800,6372464080,17840,17840,17840,17840,0
20240722,155700,6372464080,17840,17840,17840,17840,0
20240722,155600,6372464080,17840,17840,17840,17840,0
20240722,155500,6372464080,17840,17840,17840,17840,0
20240722,155400,6372464080,17840,17840,17840,17840,0
20240722,155300,6372464080,17840,17840,17840,17840,0
20240722,155200,6372464080,17840,17840,17840,17840,8546
20240722,155100,6372464080,17840,17840,17840,17840,0
20240722,155000,6372464080,17840,17840,17840,17840,0
20240722,154900,6372464080,17840,17840,17840,17840,0
20240722,154800,6372464080,17840,17840,17840,17840,0
20240722,154700,6372464080,17840,17840,17840,17840,0
20240722,154600,6372464080,17840,17840,17840,17840,0
20240722,154500,6372464080,17840,17840,17840,17840,0
20240722,154400,6372464080,17840,17840,17840,17840,0
20240722,154300,6372464080,17840,17840,17840,17840,0
20240722,154200,6372464080,17840,17840,17840,17840,0
20240722,154100,6372464080,17840,17840,17840,17840,0
20240722,154000,6372464080,17840,17840,17840,17840,0
20240722,153900,6372464080,17840,17840,17840,17840,0
20240722,153800,6372464080,17840,17840,17840,17840,0
20240722,153700,6372464080,17840,17840,17840,17840,0
20240722,153600,6372464080,17840,17840,17840,17840,0
20240722,153500,6372464080,17840,17840,17840,17840,0
20240722,153400,6372464080,17840,17840,17840,17840,0
20240722,153300,6372464080,17840,17840,17840,17840,0
20240722,153200,6372464080,17840,17840,17840,17840,0
20240722,153100,6372464080,17840,17840,17840,17840,0
20240722,153000,6372464080,17840,17840,17840,17840,8546
20240722,152900,6220003440,17530,17530,17530,17530,0
20240722,152800,6220003440,17530,17530,17530,17530,0
20240722,152700,6220003440,17530,17530,17530,17530,0
20240722,152600,6220003440,17530,17530,17530,17530,0
20240722,152500,6220003440,17530,17530,17530,17530,0
20240722,152400,6220003440,17530,17530,17530,17530,0
20240722,152300,6220003440,17530,17530,17530,17530,0
20240722,152200,6220003440,17530,17530,17530,17530,0
20240722,152100,6220003440,17530,17530,17530,17530,0
20240722,152000,6220003440,17530,17530,17530,17530,0
20240722,151900,6220003440,17530,17640,17640,17530,2452
20240722,151800,6176909950,17640,17610,17660,17600,1657
20240722,151700,6147711950,17610,17610,17630,17600,1029
20240722,151600,6129579920,17610,17620,17620,17610,412
20240722,151500,6122322450,17620,17620,17620,17610,416
20240722,151400,6114993460,17620,17660,17660,17620,894
20240722,151300,6099222850,17650,17660,17660,17650,815
20240722,151200,6084834560,17660,17680,17680,17660,862
20240722,151100,6069600890,17680,17670,17680,17660,332
20240722,151000,6063737070,17660,17650,17660,17650,410
20240722,150900,6056500350,17660,17620,17660,17610,552
20240722,150800,6046765790,17610,17620,17640,17600,938
20240722,150700,6030238100,17630,17610,17660,17610,1412
20240722,150600,6005349940,17570,17600,17660,17570,442
20240722,150500,5997579160,17600,17650,17660,17570,662
20240722,150400,5985921460,17610,17570,17660,17560,596
20240722,150300,5975434410,17560,17590,17600,17560,508
20240722,150200,5966502750,17600,17660,17660,17600,1036
20240722,150100,5948256470,17620,17680,17680,17620,346
20240722,150000,5942152400,17680,17620,17720,17620,232
20240722,145900,5938063150,17630,17590,17720,17580,737
20240722,145800,5925045410,17580,17660,17660,17580,2203
20240722,145700,5886231220,17680,17780,17780,17680,1775
20240722,145600,5854764650,17750,17780,17790,17750,1000
20240722,145500,5836985140,17780,17790,17790,17780,201
20240722,145400,5833410750,17790,17760,17800,17760,577
20240722,145300,5823149920,17750,17760,17770,17750,315
20240722,145200,5817554790,17760,17750,17790,17750,722
20240722,145100,5804725480,17750,17780,17780,17750,455
20240722,145000,5796640500,17790,17820,17820,17780,1137
20240722,144900,5776385190,17830,17860,17860,17830,771
20240722,144800,5762627860,17880,17900,17900,17860,860
20240722,144700,5747248590,17900,17800,17910,17800,2211
20240722,144600,5707782040,17790,17780,17790,17780,659
20240722,144500,5696060920,17790,17790,17810,17790,771
20240722,144400,5682341640,17790,17770,17800,17750,1062
20240722,144300,5663456820,17760,17730,17760,17710,622
20240722,144200,5652426440,17730,17730,17770,17710,2514
20240722,144100,5607816230,17720,17670,17720,17670,1523
20240722,144000,5580872510,17650,17610,17670,17610,1411
20240722,143900,5555989550,17610,17570,17610,17570,713
20240722,143800,5543446250,17560,17550,17570,17550,242
20240722,143700,5539197530,17550,17560,17570,17550,658
20240722,143600,5527643050,17560,17550,17560,17550,53
20240722,143500,5526712890,17570,17590,17590,17570,339
20240722,143400,5520754260,17590,17570,17590,17570,228
20240722,143300,5516747480,17600,17560,17610,17560,1380
20240722,143200,5492474790,17550,17520,17550,17520,1455
20240722,143100,5466961930,17530,17510,17530,17510,315
20240722,143000,5461441610,17520,17510,17520,17510,107
20240722,142900,5459567360,17520,17500,17520,17500,21
20240722,142800,5459199650,17510,17530,17530,17500,360
20240722,142700,5452888950,17520,17480,17520,17480,952
20240722,142600,5436225870,17480,17450,17480,17450,20
20240722,142500,5435876440,17450,17470,17470,17410,1001
20240722,142400,5418416540,17480,17480,17480,17480,117
20240722,142300,5416371380,17460,17490,17490,17460,58
20240722,142200,5415356990,17480,17510,17510,17480,566
20240722,142100,5405457880,17510,17500,17520,17500,703
20240722,142000,5393151840,17500,17440,17520,17410,2637
20240722,141900,5347066760,17440,17390,17440,17390,205
20240722,141800,5343496410,17420,17420,17420,17420,124
20240722,141700,5341336330,17420,17360,17420,17350,1054
20240722,141600,5322988680,17360,17360,17360,17360,0
20240722,141500,5322988680,17360,17330,17360,17300,3108
20240722,141400,5269095900,17340,17320,17340,17320,607
20240722,141300,5258578000,17320,17330,17330,17310,324
20240722,141200,5252965130,17320,17310,17320,17310,367
20240722,141100,5246611160,17300,17320,17340,17300,1782
20240722,141000,5215775070,17340,17330,17340,17300,1313
20240722,140900,5193045980,17330,17310,17350,17310,625
20240722,140800,5182221030,17310,17350,17360,17310,735
20240722,140700,5169475790,17350,17350,17350,17320,664
20240722,140600,5157958660,17350,17330,17360,17320,486
20240722,140500,5149531690,17330,17320,17350,17320,1265
20240722,140400,5127615700,17320,17320,17350,17320,568
20240722,140300,5117771020,17320,17340,17350,17320,794
20240722,140200,5104012560,17340,17350,17350,17340,1169
20240722,140100,5083731750,17350,17360,17360,17350,623
20240722,140000,5072921380,17360,17370,17380,17350,1346
20240722,135900,5049554610,17370,17400,17400,17370,92
20240722,135800,5047956470,17370,17360,17370,17350,573
20240722,135700,5038007010,17360,17340,17360,17340,322
20240722,135600,5032421140,17340,17340,17350,17340,315
20240722,135500,5026957830,17340,17390,17390,17330,737
20240722,135400,5014171390,17390,17350,17390,17330,277
20240722,135300,5009369620,17330,17350,17350,17330,421
20240722,135200,5002069990,17330,17320,17330,17320,249
20240722,135100,4997756330,17310,17320,17320,17310,170
20240722,135000,4994812280,17310,17320,17320,17310,601
20240722,134900,4984404820,17320,17320,17330,17320,151
20240722,134800,4981788450,17320,17320,17330,17320,309
20240722,134700,4976436540,17320,17320,17340,17310,1271
20240722,134600,4954433970,17320,17320,17350,17320,166
20240722,134500,4951558600,17310,17330,17330,17300,720
20240722,134400,4939089500,17360,17320,17360,17320,345
20240722,134300,4933105740,17320,17320,17370,17320,359
20240722,134200,4926886010,17320,17320,17320,17300,836
20240722,134100,4912411160,17320,17310,17390,17310,356
20240722,134000,4906244480,17300,17300,17410,17290,1055
20240722,133900,4887999730,17300,17280,17360,17280,345
20240722,133800,4882034280,17280,17350,17350,17280,462
20240722,133700,4874046060,17300,17250,17300,17250,1456
20240722,133600,4848907080,17250,17340,17340,17250,674
20240722,133500,4837255040,17360,17400,17400,17350,1142
20240722,133400,4817419170,17390,17390,17400,17380,787
20240722,133300,4803731590,17390,17410,17410,17390,171
20240722,133200,4800756220,17390,17360,17390,17360,1035
20240722,133100,4782775110,17360,17260,17370,17260,776
20240722,133000,4769356850,17260,17270,17280,17240,924
20240722,132900,4753408600,17270,17260,17270,17260,110
20240722,132800,4751509540,17260,17270,17270,17260,35
20240722,132700,4750905430,17260,17270,17270,17260,134
20240722,132600,4748592220,17260,17270,17270,17260,42
20240722,132500,4747867230,17260,17270,17270,17250,722
20240722,132400,4735408360,17270,17250,17290,17250,373
20240722,132300,4728969220,17250,17250,17250,17230,132
20240722,132200,4726693820,17240,17240,17250,17240,226
20240722,132100,4722796070,17240,17220,17240,17220,1168
20240722,132000,4702662810,17230,17240,17240,17220,1128
20240722,131900,4683224800,17240,17240,17240,17230,138
20240722,131800,4680845700,17230,17240,17240,17230,319
20240722,131700,4675349230,17240,17260,17260,17240,926
20240722,131600,4659382770,17240,17220,17240,17210,2490
20240722,131500,4616504870,17220,17240,17240,17210,2838
20240722,131400,4567642340,17230,17240,17240,17230,333
20240722,131300,4561902720,17240,17290,17290,17230,2933
20240722,131200,4511293510,17300,17280,17300,17280,171
20240722,131100,4508337410,17290,17280,17290,17280,25
20240722,131000,4507905200,17280,17290,17290,17280,716
20240722,130900,4495530250,17300,17310,17310,17280,442
20240722,130800,4487887590,17290,17310,17310,17290,87
20240722,130700,4486382620,17300,17300,17300,17300,74
20240722,130600,4485102420,17300,17290,17300,17290,133
20240722,130500,4482802610,17290,17310,17330,17290,1453
20240722,130400,4457653490,17310,17310,17320,17310,695
20240722,130300,4445616770,17310,17320,17340,17310,475
20240722,130200,4437391800,17340,17330,17340,17320,561
20240722,130100,4427672390,17320,17350,17350,17320,495
20240722,130000,4419089270,17350,17360,17370,17350,945
20240722,125900,4402684800,17360,17360,17380,17360,748
20240722,125800,4389696650,17360,17360,17370,17360,595
20240722,125700,4379367030,17370,17370,17370,17360,526
20240722,125600,4370232700,17370,17370,17370,17370,139
20240722,125500,4367818270,17360,17390,17390,17360,363
20240722,125400,4361514300,17390,17400,17400,17390,42
20240722,125300,4360783570,17400,17400,17400,17360,445
20240722,125200,4353055440,17400,17400,17400,17400,20
20240722,125100,4352707440,17350,17350,17350,17350,7
20240722,125000,4352585990,17340,17340,17340,17300,1985
20240722,124900,4318221820,17340,17320,17340,17320,145
20240722,124800,4315709150,17310,17310,17310,17310,3
20240722,124700,4315657220,17300,17340,17340,17300,52
20240722,124600,4314757340,17340,17290,17340,17280,373
20240722,124500,4308305120,17280,17330,17330,17280,1463
20240722,124400,4282982710,17340,17320,17340,17320,123
20240722,124300,4280851200,17330,17310,17330,17300,566
20240722,124200,4271048480,17310,17260,17310,17260,207
20240722,124100,4267475560,17250,17240,17250,17240,372
20240722,124000,4261059280,17250,17250,17250,17220,1058
20240722,123900,4242826900,17260,17220,17260,17220,1774
20240722,123800,4212259220,17220,17290,17300,17210,1662
20240722,123700,4183590270,17290,17300,17310,17290,1636
20240722,123600,4155286520,17300,17310,17320,17300,280
20240722,123500,4150441190,17320,17400,17400,17310,9203
20240722,123400,3990639070,17400,17410,17410,17400,675
20240722,123300,3978891000,17420,17410,17420,17400,882
20240722,123200,3963535350,17410,17420,17420,17410,903
20240722,123100,3947809450,17420,17440,17440,17420,776
20240722,123000,3934285470,17450,17450,17450,17430,508
20240722,122900,3925425810,17450,17450,17450,17450,312
20240722,122800,3919981410,17440,17440,17440,17430,162
20240722,122700,3917156240,17440,17430,17440,17420,309
20240722,122600,3911770370,17430,17420,17430,17420,155
20240722,122500,3909069350,17430,17440,17440,17420,558
20240722,122400,3899346450,17440,17440,17450,17440,307
20240722,122300,3893991970,17440,17440,17450,17440,353
20240722,122200,3887835100,17430,17420,17430,17420,130
20240722,122100,3885569780,17420,17450,17450,17420,741
20240722,122000,3872659880,17450,17430,17450,17420,863
20240722,121900,3857614750,17430,17430,17440,17430,242
20240722,121800,3853395440,17420,17420,17420,17410,372
20240722,121700,3846917730,17430,17410,17430,17410,67
20240722,121600,3845750620,17410,17410,17410,17410,334
20240722,121500,3839935680,17430,17440,17440,17410,598
20240722,121400,3829515650,17440,17450,17450,17440,422
20240722,121300,3822154090,17450,17450,17460,17450,71
20240722,121200,3820914540,17460,17470,17470,17460,11
20240722,121100,3820722470,17470,17450,17470,17450,1212
20240722,121000,3799552170,17450,17460,17460,17450,584
20240722,120900,3789358560,17470,17470,17470,17460,229
20240722,120800,3785358430,17470,17470,17470,17470,340
20240722,120700,3779418630,17480,17490,17490,17480,35
20240722,120600,3778806800,17490,17450,17490,17450,308
20240722,120500,3773429190,17440,17440,17440,17430,797
20240722,120400,3759532560,17440,17440,17450,17440,1056
20240722,120300,3741115910,17440,17460,17470,17440,510
20240722,120200,3732215030,17460,17470,17470,17460,439
20240722,120100,3724546940,17470,17480,17490,17470,619
20240722,120000,3713731180,17480,17490,17500,17480,1656
20240722,115900,3684779620,17490,17510,17520,17490,1114
20240722,115800,3665283290,17510,17510,17510,17500,633
20240722,115700,3654205290,17510,17530,17530,17510,613
20240722,115600,3643468560,17510,17530,17530,17510,27
20240722,115500,3642995520,17530,17520,17530,17510,640
20240722,115400,3631787560,17530,17500,17530,17490,1267
20240722,115300,3609605850,17490,17500,17500,17490,110
20240722,115200,3607681820,17490,17500,17500,17490,337
20240722,115100,3601785540,17500,17510,17510,17500,119
20240722,115000,3599702990,17490,17500,17520,17490,1073
20240722,114900,3580926240,17500,17530,17530,17500,5494
20240722,114800,3484732250,17540,17540,17550,17530,498
20240722,114700,3475997190,17550,17560,17580,17550,624
20240722,114600,3465045380,17560,17570,17580,17560,212
20240722,114500,3461321410,17570,17640,17640,17570,458
20240722,114400,3453248400,17650,17650,17650,17630,15
20240722,114300,3452983780,17650,17660,17660,17640,137
20240722,114200,3450566190,17660,17650,17660,17630,121
20240722,114100,3448430540,17650,17590,17650,17590,830
20240722,114000,3433804560,17580,17560,17580,17550,828
20240722,113900,3419266010,17560,17570,17570,17560,178
20240722,113800,3416138560,17570,17570,17570,17570,2
20240722,113700,3416103420,17570,17570,17570,17560,123
20240722,113600,3413943440,17560,17560,17560,17560,92
20240722,113500,3412327920,17550,17560,17560,17550,714
20240722,113400,3399796460,17560,17560,17570,17560,722
20240722,113300,3387118130,17560,17590,17590,17560,366
20240722,113200,3380687410,17560,17570,17580,17560,431
20240722,113100,3373117620,17570,17590,17590,17570,422
20240722,113000,3365699830,17590,17590,17610,17580,649
20240722,112900,3354285970,17590,17600,17610,17590,2226
20240722,112800,3315108800,17600,17600,17620,17600,612
20240722,112700,3304334070,17600,17610,17610,17600,1030
20240722,112600,3286196800,17610,17620,17630,17610,377
20240722,112500,3279556050,17620,17620,17630,17620,1089
20240722,112400,3260367860,17620,17630,17630,17620,26
20240722,112300,3259909590,17630,17620,17630,17620,379
20240722,112200,3253230650,17620,17620,17620,17620,227
20240722,112100,3249230910,17630,17630,17630,17620,158
20240722,112000,3246445420,17620,17620,17630,17620,542
20240722,111900,3236895360,17620,17620,17620,17620,112
20240722,111800,3234921920,17620,17620,17630,17620,201
20240722,111700,3231380230,17620,17620,17630,17610,333
20240722,111600,3225513660,17620,17620,17630,17620,242
20240722,111500,3221249520,17620,17610,17630,17610,533
20240722,111400,3211862500,17610,17620,17660,17610,1088
20240722,111300,3192684010,17620,17610,17640,17610,1150
20240722,111200,3172421090,17610,17610,17620,17600,1218
20240722,111100,3150970240,17610,17630,17630,17600,1199
20240722,111000,3129853950,17620,17640,17640,17620,1322
20240722,110900,3106558410,17630,17640,17640,17630,164
20240722,110800,3103665460,17640,17640,17640,17630,207
20240722,110700,3100014900,17630,17640,17640,17630,766
20240722,110600,3086507090,17650,17640,17650,17630,495
20240722,110500,3077776850,17640,17640,17650,17620,634
20240722,110400,3066598250,17640,17630,17640,17630,431
20240722,110300,3058996500,17640,17630,17640,17630,152
20240722,110200,3056316700,17630,17630,17650,17630,473
20240722,110100,3047977680,17650,17650,17650,17630,335
20240722,110000,3042068350,17650,17670,17680,17650,901
20240722,105900,3026160640,17680,17680,17680,17670,109
20240722,105800,3024234520,17680,17680,17690,17670,52
20240722,105700,3023315160,17680,17680,17680,17670,437
20240722,105600,3015589170,17670,17700,17710,17670,726
20240722,105500,3002750270,17710,17700,17710,17700,776
20240722,105400,2989014050,17710,17700,17710,17700,543
20240722,105300,2979402930,17700,17700,17710,17700,787
20240722,105200,2965472610,17700,17710,17720,17700,600
20240722,105100,2954847450,17710,17710,17720,17710,257
20240722,105000,2950295930,17710,17720,17730,17710,989
20240722,104900,2932777990,17720,17730,17730,17720,526
20240722,104800,2923457210,17730,17720,17730,17720,590
20240722,104700,2913002400,17720,17730,17740,17720,755
20240722,104600,2899616140,17730,17750,17750,17730,1005
20240722,104500,2881792800,17750,17780,17780,17750,811
20240722,104400,2867392590,17780,17750,17810,17730,1481
20240722,104300,2841098990,17750,17770,17780,17750,931
20240722,104200,2824564790,17770,17780,17780,17770,831
20240722,104100,2809797820,17770,17790,17800,17770,1995
20240722,104000,2774327240,17790,17800,17800,17790,2194
20240722,103900,2735285570,17800,17800,17810,17800,871
20240722,103800,2719781680,17810,17800,17810,17800,50
20240722,103700,2718891580,17800,17810,17810,17800,457
20240722,103600,2710756430,17810,17820,17820,17810,84
20240722,103500,2709260260,17810,17810,17820,17800,574
20240722,103400,2699041550,17810,17810,17820,17810,468
20240722,103300,2690706420,17810,17820,17820,17810,335
20240722,103200,2684738950,17830,17830,17830,17830,10
20240722,103100,2684560650,17830,17840,17840,17830,347
20240722,103000,2678373540,17830,17840,17860,17830,557
20240722,102900,2668440270,17850,17820,17850,17820,725
20240722,102800,2655513420,17810,17810,17810,17810,119
20240722,102700,2653394030,17830,17810,17830,17810,658
20240722,102600,2641673410,17810,17830,17830,17800,8206
20240722,102500,2495519690,17830,17870,17870,17830,367
20240722,102400,2488971620,17870,17900,17900,17870,61
20240722,102300,2487881040,17870,17870,17870,17870,300
20240722,102200,2482520040,17870,17840,17900,17840,1019
20240722,102100,2464320750,17830,17840,17840,17830,131
20240722,102000,2461984920,17840,17830,17840,17820,1518
20240722,101900,2434932400,17830,17840,17840,17820,621
20240722,101800,2423860760,17840,17840,17840,17840,1042
20240722,101700,2405271480,17850,17850,17850,17850,24
20240722,101600,2404843080,17850,17850,17850,17850,237
20240722,101500,2400612630,17850,17850,17860,17840,1111
20240722,101400,2380784330,17860,17880,17880,17850,96
20240722,101300,2379069810,17880,17880,17880,17870,206
20240722,101200,2375386920,17880,17900,17900,17880,197
20240722,101100,2371864060,17880,17890,17900,17880,209
20240722,101000,2368126700,17890,17910,17920,17880,900
20240722,100900,2352019070,17910,17950,17950,17910,521
20240722,100800,2342677870,17950,17950,17950,17930,87
20240722,100700,2341117140,17950,17940,17950,17940,211
20240722,100600,2337331740,17950,17910,17980,17910,820
20240722,100500,2322626330,17900,17920,17920,17890,1213
20240722,100400,2300909270,17910,17900,17910,17900,266
20240722,100300,2296146910,17900,17920,17920,17900,948
20240722,100200,2279174150,17920,17950,17950,17920,447
20240722,100100,2271159870,17950,17960,17980,17950,821
20240722,100000,2256418900,17960,17860,17960,17860,1543
20240722,095900,2228815850,17860,17860,17860,17840,1079
20240722,095800,2209554950,17840,17840,17850,17830,535
20240722,095700,2200011260,17840,17810,17840,17800,889
20240722,095600,2184164330,17810,17810,17810,17800,444
20240722,095500,2176257350,17830,17850,17850,17810,385
20240722,095400,2169392670,17860,17810,17870,17800,3307
20240722,095300,2110387170,17810,17810,17810,17800,751
20240722,095200,2097012090,17800,17810,17820,17800,2005
20240722,095100,2061305800,17810,17830,17830,17810,132
20240722,095000,2058952760,17830,17830,17840,17820,1357
20240722,094900,2034766360,17830,17830,17840,17830,405
20240722,094800,2027543300,17830,17850,17850,17830,323
20240722,094700,2021783670,17830,17840,17860,17830,916
20240722,094600,2005444840,17840,17860,17860,17830,888
20240722,094500,1989592650,17840,17860,17860,17830,960
20240722,094400,1972455800,17860,17880,17890,17850,6212
20240722,094300,1861540920,17880,17880,17890,17880,305
20240722,094200,1856084880,17880,17920,17920,17880,4405
20240722,094100,1777221090,17920,17920,17930,17920,456
20240722,094000,1769049540,17930,17950,17950,17930,1072
20240722,093900,1749818830,17950,17980,17980,17950,212
20240722,093800,1746010540,17980,17960,17990,17960,389
20240722,093700,1739016550,17960,17970,17970,17950,59
20240722,093600,1737956820,17970,17910,17990,17910,6836
20240722,093500,1615113770,17910,17900,17910,17900,493
20240722,093400,1606285400,17920,17920,17930,17900,3146
20240722,093300,1549932250,17920,17930,17930,17920,1564
20240722,093200,1521900050,17920,17920,17930,17920,318
20240722,093100,1516201470,17920,17920,17930,17920,1420
20240722,093000,1490749360,17920,17940,17940,17920,1214
20240722,092900,1468986410,17930,17940,17940,17920,1040
20240722,092800,1450339700,17930,17950,17950,17930,509
20240722,092700,1441212260,17940,17950,17950,17930,293
20240722,092600,1435955420,17940,17960,17960,17940,1587
20240722,092500,1407465220,17980,17930,17980,17920,2984
20240722,092400,1353944680,17930,17940,17940,17920,2621
20240722,092300,1306935230,17930,17960,17960,17930,3304
20240722,092200,1247637250,17960,17970,17970,17940,1518
20240722,092100,1220388330,17970,18040,18040,17970,5972
20240722,092000,1112899710,18030,18080,18090,18030,4884
20240722,091900,1024642630,18080,18100,18110,18080,2647
20240722,091800,976739710,18100,18110,18110,18100,1581
20240722,091700,948108900,18120,18130,18130,18110,2065
20240722,091600,910696820,18120,18120,18130,18120,540
20240722,091500,900909890,18120,18160,18160,18120,6094
20240722,091400,790330510,18160,18160,18170,18160,302
20240722,091300,784844130,18160,18170,18170,18160,160
20240722,091200,781937080,18170,18180,18190,18160,2069
20240722,091100,744341900,18190,18180,18190,18170,143
20240722,091000,741742200,18180,18170,18180,18160,1390
20240722,090900,716485650,18170,18200,18200,18170,2390
20240722,090800,673028170,18180,18200,18210,18180,4592
20240722,090700,589478720,18200,18220,18220,18190,2481
20240722,090600,544301220,18210,18220,18250,18200,2208
20240722,090500,504067090,18220,18210,18240,18210,1790
20240722,090400,471437230,18200,18240,18270,18150,6540
20240722,090300,352591210,18240,18270,18280,18230,2234
20240722,090200,311783830,18270,18350,18350,18230,4948
20240722,090100,221444270,18350,18390,18390,18250,5146
20240722,090000,127258470,18390,18470,18480,18320,6523