KissMeData/083640/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195300,36333597,391,391,391,391,19
20240722,195200,36333597,391,391,391,391,0
20240722,195100,36333597,391,391,391,391,0
20240722,195000,36333597,391,391,391,391,0
20240722,194900,36333597,391,391,391,391,0
20240722,194800,36333597,391,391,391,391,0
20240722,194700,36333597,391,391,391,391,0
20240722,194600,36333597,391,391,391,391,0
20240722,194500,36333597,391,391,391,391,0
20240722,194400,36333597,391,391,391,391,0
20240722,194300,36333597,391,391,391,391,0
20240722,194200,36333597,391,391,391,391,0
20240722,194100,36333597,391,391,391,391,0
20240722,194000,36333597,391,391,391,391,0
20240722,193900,36333597,391,391,391,391,0
20240722,193800,36333597,391,391,391,391,0
20240722,193700,36333597,391,391,391,391,0
20240722,193600,36333597,391,391,391,391,0
20240722,193500,36333597,391,391,391,391,0
20240722,193400,36333597,391,391,391,391,0
20240722,193300,36333597,391,391,391,391,0
20240722,193200,36333597,391,391,391,391,0
20240722,193100,36333597,391,391,391,391,0
20240722,193000,36333597,391,391,391,391,0
20240722,192900,36333597,391,391,391,391,0
20240722,192800,36333597,391,391,391,391,0
20240722,192700,36333597,391,391,391,391,0
20240722,192600,36333597,391,391,391,391,0
20240722,192500,36333597,391,391,391,391,0
20240722,192400,36333597,391,391,391,391,0
20240722,192300,36333597,391,391,391,391,19
20240722,192200,36333597,391,391,391,391,0
20240722,192100,36333597,391,391,391,391,0
20240722,192000,36333597,391,391,391,391,0
20240722,191900,36333597,391,391,391,391,0
20240722,191800,36333597,391,391,391,391,0
20240722,191700,36333597,391,391,391,391,0
20240722,191600,36333597,391,391,391,391,0
20240722,191500,36333597,391,391,391,391,0
20240722,191400,36333597,391,391,391,391,0
20240722,191300,36333597,391,391,391,391,0
20240722,191200,36333597,391,391,391,391,0
20240722,191100,36333597,391,391,391,391,0
20240722,191000,36333597,391,391,391,391,0
20240722,190900,36333597,391,391,391,391,0
20240722,190800,36333597,391,391,391,391,0
20240722,190700,36333597,391,391,391,391,0
20240722,190600,36333597,391,391,391,391,0
20240722,190500,36333597,391,391,391,391,0
20240722,190400,36333597,391,391,391,391,0
20240722,190300,36333597,391,391,391,391,0
20240722,190200,36333597,391,391,391,391,0
20240722,190100,36333597,391,391,391,391,0
20240722,190000,36333597,391,391,391,391,0
20240722,185900,36333597,391,391,391,391,0
20240722,185800,36333597,391,391,391,391,0
20240722,185700,36333597,391,391,391,391,0
20240722,185600,36333597,391,391,391,391,0
20240722,185500,36333597,391,391,391,391,0
20240722,185400,36333597,391,391,391,391,0
20240722,185300,36333597,391,391,391,391,19
20240722,185200,36333597,391,391,391,391,0
20240722,185100,36333597,391,391,391,391,0
20240722,185000,36333597,391,391,391,391,0
20240722,184900,36333597,391,391,391,391,0
20240722,184800,36333597,391,391,391,391,0
20240722,184700,36333597,391,391,391,391,0
20240722,184600,36333597,391,391,391,391,0
20240722,184500,36333597,391,391,391,391,0
20240722,184400,36333597,391,391,391,391,0
20240722,184300,36333597,391,391,391,391,0
20240722,184200,36333597,391,391,391,391,0
20240722,184100,36333597,391,391,391,391,0
20240722,184000,36333597,391,391,391,391,0
20240722,183900,36333597,391,391,391,391,0
20240722,183800,36333597,391,391,391,391,0
20240722,183700,36333597,391,391,391,391,0
20240722,183600,36333597,391,391,391,391,0
20240722,183500,36333597,391,391,391,391,0
20240722,183400,36333597,391,391,391,391,0
20240722,183300,36333597,391,391,391,391,0
20240722,183200,36333597,391,391,391,391,0
20240722,183100,36333597,391,391,391,391,0
20240722,183000,36333597,391,391,391,391,0
20240722,182900,36333597,391,391,391,391,0
20240722,182800,36333597,391,391,391,391,0
20240722,182700,36333597,391,391,391,391,0
20240722,182600,36333597,391,391,391,391,0
20240722,182500,36333597,391,391,391,391,0
20240722,182400,36333597,391,391,391,391,0
20240722,182300,36333597,391,391,391,391,19
20240722,182200,36333597,391,391,391,391,0
20240722,182100,36333597,391,391,391,391,0
20240722,182000,36333597,391,391,391,391,0
20240722,181900,36333597,391,391,391,391,0
20240722,181800,36333597,391,391,391,391,0
20240722,181700,36333597,391,391,391,391,0
20240722,181600,36333597,391,391,391,391,0
20240722,181500,36333597,391,391,391,391,0
20240722,181400,36333597,391,391,391,391,0
20240722,181300,36333597,391,391,391,391,0
20240722,181200,36333597,391,391,391,391,0
20240722,181100,36333597,391,391,391,391,0
20240722,181000,36333597,391,391,391,391,0
20240722,180900,36333597,391,391,391,391,0
20240722,180800,36333597,391,391,391,391,0
20240722,180700,36333597,391,391,391,391,0
20240722,180600,36333597,391,391,391,391,0
20240722,180500,36333597,391,391,391,391,0
20240722,180400,36333597,391,391,391,391,0
20240722,180300,36333597,391,391,391,391,0
20240722,180200,36333597,391,391,391,391,0
20240722,180100,36333597,391,391,391,391,0
20240722,180000,36333597,391,391,391,391,0
20240722,175900,36333597,391,391,391,391,0
20240722,175800,36333597,391,391,391,391,0
20240722,175700,36333597,391,391,391,391,0
20240722,175600,36333597,391,391,391,391,0
20240722,175500,36333597,391,391,391,391,0
20240722,175400,36333597,391,391,391,391,0
20240722,175300,36333597,391,391,391,391,19
20240722,175200,36333597,391,391,391,391,0
20240722,175100,36333597,391,391,391,391,0
20240722,175000,36333597,391,391,391,391,0
20240722,174900,36333597,391,391,391,391,0
20240722,174800,36333597,391,391,391,391,0
20240722,174700,36333597,391,391,391,391,0
20240722,174600,36333597,391,391,391,391,0
20240722,174500,36333597,391,391,391,391,0
20240722,174400,36333597,391,391,391,391,0
20240722,174300,36333597,391,391,391,391,0
20240722,174200,36333597,391,391,391,391,0
20240722,174100,36333597,391,391,391,391,0
20240722,174000,36333597,391,391,391,391,0
20240722,173900,36333597,391,391,391,391,0
20240722,173800,36333597,391,391,391,391,0
20240722,173700,36333597,391,391,391,391,0
20240722,173600,36333597,391,391,391,391,0
20240722,173500,36333597,391,391,391,391,0
20240722,173400,36333597,391,391,391,391,0
20240722,173300,36333597,391,391,391,391,0
20240722,173200,36333597,391,391,391,391,0
20240722,173100,36333597,391,391,391,391,0
20240722,173000,36333597,391,391,391,391,0
20240722,172900,36333597,391,391,391,391,0
20240722,172800,36333597,391,391,391,391,0
20240722,172700,36333597,391,391,391,391,0
20240722,172600,36333597,391,391,391,391,0
20240722,172500,36333597,391,391,391,391,0
20240722,172400,36333597,391,391,391,391,0
20240722,172300,36333597,391,391,391,391,19
20240722,172200,36333597,391,391,391,391,0
20240722,172100,36333597,391,391,391,391,0
20240722,172000,36333597,391,391,391,391,0
20240722,171900,36333597,391,391,391,391,0
20240722,171800,36333597,391,391,391,391,0
20240722,171700,36333597,391,391,391,391,0
20240722,171600,36333597,391,391,391,391,0
20240722,171500,36333597,391,391,391,391,0
20240722,171400,36333597,391,391,391,391,0
20240722,171300,36333597,391,391,391,391,0
20240722,171200,36333597,391,391,391,391,0
20240722,171100,36333597,391,391,391,391,0
20240722,171000,36333597,391,391,391,391,0
20240722,170900,36333597,391,391,391,391,0
20240722,170800,36333597,391,391,391,391,0
20240722,170700,36333597,391,391,391,391,0
20240722,170600,36333597,391,391,391,391,0
20240722,170500,36333597,391,391,391,391,0
20240722,170400,36333597,391,391,391,391,0
20240722,170300,36333597,391,391,391,391,0
20240722,170200,36333597,391,391,391,391,0
20240722,170100,36333597,391,391,391,391,0
20240722,170000,36333597,391,391,391,391,0
20240722,165900,36333597,391,391,391,391,0
20240722,165800,36333597,391,391,391,391,0
20240722,165700,36333597,391,391,391,391,0
20240722,165600,36333597,391,391,391,391,0
20240722,165500,36333597,391,391,391,391,0
20240722,165400,36333597,391,391,391,391,0
20240722,165300,36333597,391,391,391,391,19
20240722,165200,36333597,391,391,391,391,0
20240722,165100,36333597,391,391,391,391,0
20240722,165000,36333597,391,391,391,391,0
20240722,164900,36333597,391,391,391,391,0
20240722,164800,36333597,391,391,391,391,0
20240722,164700,36333597,391,391,391,391,0
20240722,164600,36333597,391,391,391,391,0
20240722,164500,36333597,391,391,391,391,0
20240722,164400,36333597,391,391,391,391,0
20240722,164300,36333597,391,391,391,391,0
20240722,164200,36333597,391,391,391,391,0
20240722,164100,36333597,391,391,391,391,0
20240722,164000,36333597,391,391,391,391,0
20240722,163900,36333597,391,391,391,391,0
20240722,163800,36333597,391,391,391,391,0
20240722,163700,36333597,391,391,391,391,0
20240722,163600,36333597,391,391,391,391,0
20240722,163500,36333597,391,391,391,391,0
20240722,163400,36333597,391,391,391,391,0
20240722,163300,36333597,391,391,391,391,0
20240722,163200,36333597,391,391,391,391,0
20240722,163100,36333597,391,391,391,391,0
20240722,163000,36333597,391,391,391,391,0
20240722,162900,36333597,391,391,391,391,0
20240722,162800,36333597,391,391,391,391,0
20240722,162700,36333597,391,391,391,391,0
20240722,162600,36333597,391,391,391,391,0
20240722,162500,36333597,391,391,391,391,0
20240722,162400,36333597,391,391,391,391,0
20240722,162300,36333597,391,391,391,391,19
20240722,162200,36333597,391,391,391,391,0
20240722,162100,36333597,391,391,391,391,0
20240722,162000,36333597,391,391,391,391,0
20240722,161900,36333597,391,391,391,391,0
20240722,161800,36333597,391,391,391,391,0
20240722,161700,36333597,391,391,391,391,0
20240722,161600,36333597,391,391,391,391,0
20240722,161500,36333597,391,391,391,391,0
20240722,161400,36333597,391,391,391,391,0
20240722,161300,36333597,391,391,391,391,0
20240722,161200,36333597,391,391,391,391,0
20240722,161100,36333597,391,391,391,391,0
20240722,161000,36333597,391,391,391,391,0
20240722,160900,36333597,391,391,391,391,0
20240722,160800,36333597,391,391,391,391,0
20240722,160700,36333597,391,391,391,391,0
20240722,160600,36333597,391,391,391,391,0
20240722,160500,36333597,391,391,391,391,0
20240722,160400,36333597,391,391,391,391,0
20240722,160300,36333597,391,391,391,391,0
20240722,160200,36333597,391,391,391,391,0
20240722,160100,36333597,391,391,391,391,0
20240722,160000,36333597,391,391,391,391,0
20240722,155900,36333597,391,391,391,391,0
20240722,155800,36333597,391,391,391,391,0
20240722,155700,36333597,391,391,391,391,0
20240722,155600,36333597,391,391,391,391,0
20240722,155500,36333597,391,391,391,391,0
20240722,155400,36333597,391,391,391,391,0
20240722,155300,36333597,391,391,391,391,19
20240722,155200,36333597,391,391,391,391,0
20240722,155100,36333597,391,391,391,391,0
20240722,155000,36333597,391,391,391,391,0
20240722,154900,36333597,391,391,391,391,0
20240722,154800,36333597,391,391,391,391,0
20240722,154700,36333597,391,391,391,391,0
20240722,154600,36333597,391,391,391,391,0
20240722,154500,36333597,391,391,391,391,0
20240722,154400,36333597,391,391,391,391,0
20240722,154300,36333597,391,391,391,391,0
20240722,154200,36333597,391,391,391,391,0
20240722,154100,36333597,391,391,391,391,0
20240722,154000,36333597,391,391,391,391,0
20240722,153900,36333597,391,391,391,391,0
20240722,153800,36333597,391,391,391,391,0
20240722,153700,36333597,391,391,391,391,0
20240722,153600,36333597,391,391,391,391,0
20240722,153500,36333597,391,391,391,391,0
20240722,153400,36333597,391,391,391,391,0
20240722,153300,36333597,391,391,391,391,0
20240722,153200,36333597,391,391,391,391,0
20240722,153100,36333597,391,391,391,391,0
20240722,153000,36333597,391,391,391,391,19
20240722,152900,36326168,391,391,391,391,0
20240722,152800,36326168,391,391,391,391,0
20240722,152700,36326168,391,391,391,391,0
20240722,152600,36326168,391,391,391,391,0
20240722,152500,36326168,391,391,391,391,0
20240722,152400,36326168,391,391,391,391,0
20240722,152300,36326168,391,391,391,391,0
20240722,152200,36326168,391,391,391,391,0
20240722,152100,36326168,391,391,391,391,0
20240722,152000,36326168,391,391,391,391,0
20240722,151900,36326168,391,390,391,390,16
20240722,151800,36319922,389,389,389,389,0
20240722,151700,36319922,389,390,390,389,507
20240722,151600,36122590,391,391,391,391,1
20240722,151500,36122199,391,391,391,391,0
20240722,151400,36122199,391,391,391,391,0
20240722,151300,36122199,391,391,391,391,0
20240722,151200,36122199,391,391,391,391,15
20240722,151100,36116334,391,390,391,390,279
20240722,151000,36007523,390,390,390,390,24
20240722,150900,35998163,390,390,390,390,997
20240722,150800,35609333,390,390,390,390,1
20240722,150700,35608943,389,389,389,389,36
20240722,150600,35594939,391,391,391,391,0
20240722,150500,35594939,391,391,391,391,0
20240722,150400,35594939,391,391,391,391,0
20240722,150300,35594939,391,391,391,391,0
20240722,150200,35594939,391,390,391,390,48
20240722,150100,35576218,390,390,390,390,0
20240722,150000,35576218,390,390,390,390,0
20240722,145900,35576218,390,390,390,390,10
20240722,145800,35572318,391,391,391,391,0
20240722,145700,35572318,391,391,391,391,7
20240722,145600,35569581,389,389,389,389,0
20240722,145500,35569581,389,389,389,389,2685
20240722,145400,34525116,391,391,391,391,4
20240722,145300,34523552,391,391,391,391,0
20240722,145200,34523552,391,391,391,391,0
20240722,145100,34523552,391,391,391,391,0
20240722,145000,34523552,391,391,391,391,0
20240722,144900,34523552,391,390,391,390,60
20240722,144800,34500150,389,389,389,389,0
20240722,144700,34500150,389,390,390,389,4997
20240722,144600,32556144,390,390,390,390,0
20240722,144500,32556144,390,390,390,390,0
20240722,144400,32556144,390,390,390,390,19
20240722,144300,32548734,391,391,391,391,0
20240722,144200,32548734,391,391,391,391,0
20240722,144100,32548734,391,391,391,391,1
20240722,144000,32548343,390,390,390,390,54
20240722,143900,32527283,390,390,390,390,2
20240722,143800,32526503,390,390,390,390,30
20240722,143700,32514803,390,390,390,390,1
20240722,143600,32514413,391,391,391,391,10
20240722,143500,32510503,390,390,390,390,0
20240722,143400,32510503,390,390,390,390,0
20240722,143300,32510503,390,390,390,390,0
20240722,143200,32510503,390,390,390,390,0
20240722,143100,32510503,390,390,390,390,0
20240722,143000,32510503,390,390,390,390,2029
20240722,142900,31719193,390,390,390,390,1000
20240722,142800,31329193,391,391,391,391,10
20240722,142700,31325283,391,391,391,391,0
20240722,142600,31325283,391,391,391,391,0
20240722,142500,31325283,391,391,391,391,0
20240722,142400,31325283,391,391,391,391,0
20240722,142300,31325283,391,391,391,391,0
20240722,142200,31325283,391,391,391,391,0
20240722,142100,31325283,391,390,391,390,35
20240722,142000,31311627,390,390,390,390,4000
20240722,141900,29751627,390,390,390,390,10
20240722,141800,29747727,391,391,391,391,0
20240722,141700,29747727,391,391,391,391,36
20240722,141600,29733651,391,390,391,390,40
20240722,141500,29718040,391,391,391,391,1
20240722,141400,29717649,393,393,393,393,0
20240722,141300,29717649,393,391,393,391,23
20240722,141200,29708652,391,391,391,391,1950
20240722,141100,28946202,390,390,390,390,29
20240722,141000,28934892,391,391,391,391,0
20240722,140900,28934892,391,391,391,391,0
20240722,140800,28934892,391,391,391,391,1
20240722,140700,28934501,391,391,391,391,0
20240722,140600,28934501,391,390,391,390,79
20240722,140500,28903641,391,390,391,390,465
20240722,140400,28722283,390,390,390,390,0
20240722,140300,28722283,390,391,391,390,29
20240722,140200,28710972,390,390,390,390,0
20240722,140100,28710972,390,390,390,390,29
20240722,140000,28699662,390,390,390,390,0
20240722,135900,28699662,390,390,390,390,0
20240722,135800,28699662,390,390,390,390,4028
20240722,135700,27128742,391,391,391,391,32
20240722,135600,27116230,391,391,391,391,968
20240722,135500,26737742,391,391,391,391,1100
20240722,135400,26307642,391,391,391,391,255
20240722,135300,26207937,391,391,391,391,0
20240722,135200,26207937,391,391,391,391,2
20240722,135100,26207155,391,390,391,390,37
20240722,135000,26192717,391,391,391,391,10
20240722,134900,26188807,391,392,392,391,2658
20240722,134800,25149528,391,391,391,391,0
20240722,134700,25149528,391,391,391,391,28
20240722,134600,25138580,391,391,391,391,1
20240722,134500,25138189,392,392,392,392,0
20240722,134400,25138189,392,392,392,392,2
20240722,134300,25137405,393,393,393,393,0
20240722,134200,25137405,393,393,393,393,0
20240722,134100,25137405,393,393,393,393,2
20240722,134000,25136619,392,391,392,391,3000
20240722,133900,23962056,391,391,391,391,90
20240722,133800,23926866,390,390,390,390,2682
20240722,133700,22880886,390,389,390,389,62
20240722,133600,22856764,390,390,390,390,0
20240722,133500,22856764,390,390,390,390,0
20240722,133400,22856764,390,390,390,390,200
20240722,133300,22778764,390,390,390,390,10
20240722,133200,22774864,390,390,390,390,0
20240722,133100,22774864,390,390,390,390,0
20240722,133000,22774864,390,390,390,390,40
20240722,132900,22759264,390,390,390,390,0
20240722,132800,22759264,390,390,390,390,255
20240722,132700,22659814,390,390,390,390,180
20240722,132600,22589614,389,390,390,389,68
20240722,132500,22563136,390,390,390,390,0
20240722,132400,22563136,390,390,390,390,179
20240722,132300,22493326,390,390,390,390,10
20240722,132200,22489426,389,389,389,389,0
20240722,132100,22489426,389,389,390,389,1429
20240722,132000,21933145,390,389,390,389,39
20240722,131900,21917964,390,390,390,390,330
20240722,131800,21789264,390,390,390,390,1
20240722,131700,21788874,390,390,390,390,1503
20240722,131600,21202704,392,392,392,392,0
20240722,131500,21202704,392,392,392,392,500
20240722,131400,21006704,392,391,392,391,77
20240722,131300,20976550,391,391,391,391,0
20240722,131200,20976550,391,391,391,391,1
20240722,131100,20976159,391,390,391,390,59
20240722,131000,20953119,391,391,391,391,0
20240722,130900,20953119,391,391,391,391,0
20240722,130800,20953119,391,391,391,391,0
20240722,130700,20953119,391,391,391,391,0
20240722,130600,20953119,391,391,391,391,50
20240722,130500,20933569,392,392,392,392,0
20240722,130400,20933569,392,391,392,391,3
20240722,130300,20932395,391,391,391,391,0
20240722,130200,20932395,391,391,391,391,0
20240722,130100,20932395,391,389,391,389,3001
20240722,130000,19765004,390,390,392,390,4789
20240722,125900,17896528,390,392,392,390,4264
20240722,125800,16230551,392,392,392,392,200
20240722,125700,16152151,393,393,393,393,0
20240722,125600,16152151,393,392,393,392,22
20240722,125500,16143526,392,392,392,392,3
20240722,125400,16142350,392,392,392,392,7
20240722,125300,16139606,392,392,392,392,40
20240722,125200,16123926,392,391,392,391,1153
20240722,125100,15673097,391,391,391,391,29
20240722,125000,15661758,392,391,392,391,17
20240722,124900,15655108,391,391,391,391,5000
20240722,124800,13700108,392,392,392,392,0
20240722,124700,13700108,392,392,392,392,105
20240722,124600,13658948,392,392,392,392,1
20240722,124500,13658556,392,393,393,392,200
20240722,124400,13580056,393,393,393,393,1
20240722,124300,13579663,391,392,392,391,4004
20240722,124200,12013985,392,392,392,392,1996
20240722,124100,11231553,392,392,392,392,29
20240722,124000,11220185,393,393,393,393,0
20240722,123900,11220185,393,393,393,393,30
20240722,123800,11208395,394,394,394,394,1
20240722,123700,11208001,393,393,393,393,30
20240722,123600,11196211,394,394,394,394,0
20240722,123500,11196211,394,394,394,394,0
20240722,123400,11196211,394,394,394,394,0
20240722,123300,11196211,394,394,394,394,0
20240722,123200,11196211,394,394,394,394,0
20240722,123100,11196211,394,394,394,394,0
20240722,123000,11196211,394,394,394,394,0
20240722,122900,11196211,394,394,394,394,0
20240722,122800,11196211,394,393,394,393,3000
20240722,122700,10014656,392,392,392,392,29
20240722,122600,10003288,393,393,393,393,0
20240722,122500,10003288,393,393,393,393,0
20240722,122400,10003288,393,393,393,393,0
20240722,122300,10003288,393,393,393,393,0
20240722,122200,10003288,393,392,393,392,30
20240722,122100,9991527,393,393,393,393,11
20240722,122000,9987204,393,393,393,393,1
20240722,121900,9986811,392,392,392,392,0
20240722,121800,9986811,392,392,392,392,0
20240722,121700,9986811,392,392,392,392,0
20240722,121600,9986811,392,392,392,392,29
20240722,121500,9975443,393,393,393,393,9
20240722,121400,9971906,393,393,393,393,1
20240722,121300,9971513,393,393,393,393,0
20240722,121200,9971513,393,393,393,393,178
20240722,121100,9901559,393,393,393,393,29
20240722,121000,9890162,393,393,393,393,35
20240722,120900,9876407,392,392,392,392,0
20240722,120800,9876407,392,392,392,392,0
20240722,120700,9876407,392,392,392,392,0
20240722,120600,9876407,392,392,392,392,29
20240722,120500,9865039,392,392,392,392,0
20240722,120400,9865039,392,392,392,392,28
20240722,120300,9854063,392,392,392,392,611
20240722,120200,9614551,392,392,392,392,4389
20240722,120100,7894063,392,392,392,392,29
20240722,120000,7882695,394,394,394,394,0
20240722,115900,7882695,394,394,394,394,0
20240722,115800,7882695,394,394,394,394,0
20240722,115700,7882695,394,393,394,393,80
20240722,115600,7851251,393,393,393,393,200
20240722,115500,7772651,393,393,393,393,0
20240722,115400,7772651,393,393,393,393,0
20240722,115300,7772651,393,393,393,393,3
20240722,115200,7771472,392,392,392,392,0
20240722,115100,7771472,392,392,392,392,379
20240722,115000,7622904,392,392,392,392,0
20240722,114900,7622904,392,393,393,392,1376
20240722,114800,7082321,394,394,394,394,0
20240722,114700,7082321,394,394,394,394,0
20240722,114600,7082321,394,394,394,394,0
20240722,114500,7082321,394,394,394,394,7
20240722,114400,7079563,393,393,393,393,58
20240722,114300,7056769,393,393,393,393,12
20240722,114200,7052053,394,394,394,394,0
20240722,114100,7052053,394,394,394,394,0
20240722,114000,7052053,394,394,394,394,0
20240722,113900,7052053,394,394,394,394,0
20240722,113800,7052053,394,394,394,394,0
20240722,113700,7052053,394,394,394,394,0
20240722,113600,7052053,394,394,394,394,429
20240722,113500,6883027,394,394,394,394,0
20240722,113400,6883027,394,394,394,394,17
20240722,113300,6876329,394,394,394,394,0
20240722,113200,6876329,394,394,394,394,12
20240722,113100,6871601,395,395,395,395,0
20240722,113000,6871601,395,395,395,395,0
20240722,112900,6871601,395,395,395,395,0
20240722,112800,6871601,395,395,395,395,6
20240722,112700,6869231,397,395,397,395,70
20240722,112600,6841529,396,396,396,396,2
20240722,112500,6840737,396,396,396,396,0
20240722,112400,6840737,396,396,396,396,0
20240722,112300,6840737,396,394,396,394,126
20240722,112200,6791061,394,394,394,394,0
20240722,112100,6791061,394,393,394,393,34
20240722,112000,6777694,394,394,394,394,0
20240722,111900,6777694,394,394,394,394,1
20240722,111800,6777300,394,394,394,394,0
20240722,111700,6777300,394,394,394,394,1
20240722,111600,6776906,393,393,393,393,29
20240722,111500,6765509,394,394,394,394,25
20240722,111400,6755659,394,394,394,394,0
20240722,111300,6755659,394,394,394,394,202
20240722,111200,6676071,397,397,397,397,0
20240722,111100,6676071,397,397,397,397,0
20240722,111000,6676071,397,397,397,397,0
20240722,110900,6676071,397,397,397,397,0
20240722,110800,6676071,397,397,397,397,0
20240722,110700,6676071,397,397,397,397,0
20240722,110600,6676071,397,397,397,397,0
20240722,110500,6676071,397,397,397,397,0
20240722,110400,6676071,397,397,397,397,0
20240722,110300,6676071,397,397,397,397,0
20240722,110200,6676071,397,397,397,397,0
20240722,110100,6676071,397,397,397,397,0
20240722,110000,6676071,397,397,397,397,0
20240722,105900,6676071,397,397,397,397,0
20240722,105800,6676071,397,396,397,396,29
20240722,105700,6664586,396,395,396,395,29
20240722,105600,6653130,395,395,395,395,0
20240722,105500,6653130,395,395,395,395,70
20240722,105400,6625480,395,395,395,395,0
20240722,105300,6625480,395,395,395,395,0
20240722,105200,6625480,395,395,395,395,29
20240722,105100,6614025,397,397,397,397,0
20240722,105000,6614025,397,397,397,397,0
20240722,104900,6614025,397,397,397,397,0
20240722,104800,6614025,397,397,397,397,0
20240722,104700,6614025,397,396,397,396,58
20240722,104600,6591056,396,395,396,395,30
20240722,104500,6579205,395,395,395,395,0
20240722,104400,6579205,395,395,395,395,0
20240722,104300,6579205,395,395,395,395,0
20240722,104200,6579205,395,395,395,395,0
20240722,104100,6579205,395,395,395,395,100
20240722,104000,6539705,396,396,396,396,0
20240722,103900,6539705,396,396,396,396,0
20240722,103800,6539705,396,396,396,396,0
20240722,103700,6539705,396,396,396,396,2
20240722,103600,6538913,393,394,394,393,2389
20240722,103500,5600029,394,394,394,394,1160
20240722,103400,5142989,394,394,394,394,0
20240722,103300,5142989,394,397,397,394,16
20240722,103200,5136676,396,396,396,396,1000
20240722,103100,4740676,396,395,396,395,1000
20240722,103000,4344776,395,395,395,395,0
20240722,102900,4344776,395,395,395,395,0
20240722,102800,4344776,395,395,395,395,0
20240722,102700,4344776,395,395,395,395,7
20240722,102600,4342011,394,394,394,394,900
20240722,102500,3987411,394,395,395,394,781
20240722,102400,3679692,394,394,394,394,0
20240722,102300,3679692,394,394,394,394,29
20240722,102200,3668266,394,394,394,394,0
20240722,102100,3668266,394,394,394,394,0
20240722,102000,3668266,394,394,394,394,0
20240722,101900,3668266,394,394,394,394,0
20240722,101800,3668266,394,394,394,394,1037
20240722,101700,3259688,395,395,395,395,0
20240722,101600,3259688,395,395,395,395,12
20240722,101500,3254948,396,396,396,396,0
20240722,101400,3254948,396,396,396,396,0
20240722,101300,3254948,396,396,396,396,1
20240722,101200,3254552,396,395,396,395,48
20240722,101100,3235573,395,395,395,395,503
20240722,101000,3036888,395,394,395,394,120
20240722,100900,2989603,395,395,395,395,0
20240722,100800,2989603,395,395,395,395,1
20240722,100700,2989208,395,395,395,394,1568
20240722,100600,2371398,395,395,395,395,25
20240722,100500,2361523,395,395,395,395,1
20240722,100400,2361128,395,395,395,395,0
20240722,100300,2361128,395,395,395,395,490
20240722,100200,2167578,395,395,395,395,10
20240722,100100,2163628,394,394,394,394,0
20240722,100000,2163628,394,394,394,394,0
20240722,095900,2163628,394,394,394,394,8
20240722,095800,2160476,394,394,394,394,0
20240722,095700,2160476,394,394,394,394,0
20240722,095600,2160476,394,394,394,394,0
20240722,095500,2160476,394,394,394,394,0
20240722,095400,2160476,394,394,394,394,0
20240722,095300,2160476,394,394,394,394,0
20240722,095200,2160476,394,394,394,394,29
20240722,095100,2149050,394,394,394,394,0
20240722,095000,2149050,394,394,394,394,0
20240722,094900,2149050,394,394,394,394,0
20240722,094800,2149050,394,394,394,394,0
20240722,094700,2149050,394,394,394,394,5
20240722,094600,2147080,394,394,394,394,0
20240722,094500,2147080,394,394,394,394,0
20240722,094400,2147080,394,394,394,394,4
20240722,094300,2145504,395,395,395,395,974
20240722,094200,1760774,395,394,395,394,33
20240722,094100,1747743,394,394,394,394,0
20240722,094000,1747743,394,395,396,394,32
20240722,093900,1735104,394,394,394,394,0
20240722,093800,1735104,394,394,394,394,0
20240722,093700,1735104,394,394,394,394,0
20240722,093600,1735104,394,397,397,394,5
20240722,093500,1733131,397,394,397,394,114
20240722,093400,1688212,397,395,397,395,209
20240722,093300,1605450,394,395,395,394,928
20240722,093200,1239218,395,395,395,395,1
20240722,093100,1238823,394,394,395,394,33
20240722,093000,1225820,394,394,394,394,0
20240722,092900,1225820,394,395,396,394,7
20240722,092800,1223054,394,394,394,394,0
20240722,092700,1223054,394,394,394,394,0
20240722,092600,1223054,394,394,394,394,29
20240722,092500,1211628,393,395,395,393,112
20240722,092400,1167390,393,393,393,393,0
20240722,092300,1167390,393,395,395,393,1950
20240722,092200,399909,396,396,396,396,140
20240722,092100,344469,396,397,397,396,32
20240722,092000,331794,395,395,395,395,0
20240722,091900,331794,395,395,395,395,50
20240722,091800,312044,397,397,397,397,25
20240722,091700,302119,396,396,396,396,1
20240722,091600,301723,397,397,397,397,0
20240722,091500,301723,397,397,397,397,0
20240722,091400,301723,397,397,397,397,105
20240722,091300,260038,397,397,397,397,0
20240722,091200,260038,397,397,397,397,6
20240722,091100,257656,397,397,397,397,0
20240722,091000,257656,397,397,397,397,100
20240722,090900,217956,397,397,397,397,0
20240722,090800,217956,397,397,397,397,3
20240722,090700,216765,397,397,397,397,0
20240722,090600,216765,397,397,397,397,10
20240722,090500,212795,397,397,397,397,0
20240722,090400,212795,397,397,397,397,13
20240722,090300,207634,397,395,397,395,9
20240722,090200,204063,398,398,398,398,0
20240722,090100,204063,398,398,398,394,4
20240722,090000,202475,398,397,398,397,510