KissMeData/089850/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195700,677732230,8110,8110,8110,8110,943
20240722,195600,677732230,8110,8110,8110,8110,0
20240722,195500,677732230,8110,8110,8110,8110,0
20240722,195400,677732230,8110,8110,8110,8110,0
20240722,195300,677732230,8110,8110,8110,8110,0
20240722,195200,677732230,8110,8110,8110,8110,0
20240722,195100,677732230,8110,8110,8110,8110,0
20240722,195000,677732230,8110,8110,8110,8110,0
20240722,194900,677732230,8110,8110,8110,8110,0
20240722,194800,677732230,8110,8110,8110,8110,0
20240722,194700,677732230,8110,8110,8110,8110,0
20240722,194600,677732230,8110,8110,8110,8110,0
20240722,194500,677732230,8110,8110,8110,8110,0
20240722,194400,677732230,8110,8110,8110,8110,0
20240722,194300,677732230,8110,8110,8110,8110,0
20240722,194200,677732230,8110,8110,8110,8110,0
20240722,194100,677732230,8110,8110,8110,8110,0
20240722,194000,677732230,8110,8110,8110,8110,0
20240722,193900,677732230,8110,8110,8110,8110,0
20240722,193800,677732230,8110,8110,8110,8110,0
20240722,193700,677732230,8110,8110,8110,8110,0
20240722,193600,677732230,8110,8110,8110,8110,0
20240722,193500,677732230,8110,8110,8110,8110,0
20240722,193400,677732230,8110,8110,8110,8110,0
20240722,193300,677732230,8110,8110,8110,8110,0
20240722,193200,677732230,8110,8110,8110,8110,0
20240722,193100,677732230,8110,8110,8110,8110,0
20240722,193000,677732230,8110,8110,8110,8110,0
20240722,192900,677732230,8110,8110,8110,8110,0
20240722,192800,677732230,8110,8110,8110,8110,0
20240722,192700,677732230,8110,8110,8110,8110,943
20240722,192600,677732230,8110,8110,8110,8110,0
20240722,192500,677732230,8110,8110,8110,8110,0
20240722,192400,677732230,8110,8110,8110,8110,0
20240722,192300,677732230,8110,8110,8110,8110,0
20240722,192200,677732230,8110,8110,8110,8110,0
20240722,192100,677732230,8110,8110,8110,8110,0
20240722,192000,677732230,8110,8110,8110,8110,0
20240722,191900,677732230,8110,8110,8110,8110,0
20240722,191800,677732230,8110,8110,8110,8110,0
20240722,191700,677732230,8110,8110,8110,8110,0
20240722,191600,677732230,8110,8110,8110,8110,0
20240722,191500,677732230,8110,8110,8110,8110,0
20240722,191400,677732230,8110,8110,8110,8110,0
20240722,191300,677732230,8110,8110,8110,8110,0
20240722,191200,677732230,8110,8110,8110,8110,0
20240722,191100,677732230,8110,8110,8110,8110,0
20240722,191000,677732230,8110,8110,8110,8110,0
20240722,190900,677732230,8110,8110,8110,8110,0
20240722,190800,677732230,8110,8110,8110,8110,0
20240722,190700,677732230,8110,8110,8110,8110,0
20240722,190600,677732230,8110,8110,8110,8110,0
20240722,190500,677732230,8110,8110,8110,8110,0
20240722,190400,677732230,8110,8110,8110,8110,0
20240722,190300,677732230,8110,8110,8110,8110,0
20240722,190200,677732230,8110,8110,8110,8110,0
20240722,190100,677732230,8110,8110,8110,8110,0
20240722,190000,677732230,8110,8110,8110,8110,0
20240722,185900,677732230,8110,8110,8110,8110,0
20240722,185800,677732230,8110,8110,8110,8110,0
20240722,185700,677732230,8110,8110,8110,8110,943
20240722,185600,677732230,8110,8110,8110,8110,0
20240722,185500,677732230,8110,8110,8110,8110,0
20240722,185400,677732230,8110,8110,8110,8110,0
20240722,185300,677732230,8110,8110,8110,8110,0
20240722,185200,677732230,8110,8110,8110,8110,0
20240722,185100,677732230,8110,8110,8110,8110,0
20240722,185000,677732230,8110,8110,8110,8110,0
20240722,184900,677732230,8110,8110,8110,8110,0
20240722,184800,677732230,8110,8110,8110,8110,0
20240722,184700,677732230,8110,8110,8110,8110,0
20240722,184600,677732230,8110,8110,8110,8110,0
20240722,184500,677732230,8110,8110,8110,8110,0
20240722,184400,677732230,8110,8110,8110,8110,0
20240722,184300,677732230,8110,8110,8110,8110,0
20240722,184200,677732230,8110,8110,8110,8110,0
20240722,184100,677732230,8110,8110,8110,8110,0
20240722,184000,677732230,8110,8110,8110,8110,0
20240722,183900,677732230,8110,8110,8110,8110,0
20240722,183800,677732230,8110,8110,8110,8110,0
20240722,183700,677732230,8110,8110,8110,8110,0
20240722,183600,677732230,8110,8110,8110,8110,0
20240722,183500,677732230,8110,8110,8110,8110,0
20240722,183400,677732230,8110,8110,8110,8110,0
20240722,183300,677732230,8110,8110,8110,8110,0
20240722,183200,677732230,8110,8110,8110,8110,0
20240722,183100,677732230,8110,8110,8110,8110,0
20240722,183000,677732230,8110,8110,8110,8110,0
20240722,182900,677732230,8110,8110,8110,8110,0
20240722,182800,677732230,8110,8110,8110,8110,0
20240722,182700,677732230,8110,8110,8110,8110,943
20240722,182600,677732230,8110,8110,8110,8110,0
20240722,182500,677732230,8110,8110,8110,8110,0
20240722,182400,677732230,8110,8110,8110,8110,0
20240722,182300,677732230,8110,8110,8110,8110,0
20240722,182200,677732230,8110,8110,8110,8110,0
20240722,182100,677732230,8110,8110,8110,8110,0
20240722,182000,677732230,8110,8110,8110,8110,0
20240722,181900,677732230,8110,8110,8110,8110,0
20240722,181800,677732230,8110,8110,8110,8110,0
20240722,181700,677732230,8110,8110,8110,8110,0
20240722,181600,677732230,8110,8110,8110,8110,0
20240722,181500,677732230,8110,8110,8110,8110,0
20240722,181400,677732230,8110,8110,8110,8110,0
20240722,181300,677732230,8110,8110,8110,8110,0
20240722,181200,677732230,8110,8110,8110,8110,0
20240722,181100,677732230,8110,8110,8110,8110,0
20240722,181000,677732230,8110,8110,8110,8110,0
20240722,180900,677732230,8110,8110,8110,8110,0
20240722,180800,677732230,8110,8110,8110,8110,0
20240722,180700,677732230,8110,8110,8110,8110,0
20240722,180600,677732230,8110,8110,8110,8110,0
20240722,180500,677732230,8110,8110,8110,8110,0
20240722,180400,677732230,8110,8110,8110,8110,0
20240722,180300,677732230,8110,8110,8110,8110,0
20240722,180200,677732230,8110,8110,8110,8110,0
20240722,180100,677732230,8110,8110,8110,8110,0
20240722,180000,677732230,8110,8110,8110,8110,0
20240722,175900,677732230,8110,8110,8110,8110,0
20240722,175800,677732230,8110,8110,8110,8110,0
20240722,175700,677732230,8110,8110,8110,8110,943
20240722,175600,677732230,8110,8110,8110,8110,0
20240722,175500,677732230,8110,8110,8110,8110,0
20240722,175400,677732230,8110,8110,8110,8110,0
20240722,175300,677732230,8110,8110,8110,8110,0
20240722,175200,677732230,8110,8110,8110,8110,0
20240722,175100,677732230,8110,8110,8110,8110,0
20240722,175000,677732230,8110,8110,8110,8110,0
20240722,174900,677732230,8110,8110,8110,8110,0
20240722,174800,677732230,8110,8110,8110,8110,0
20240722,174700,677732230,8110,8110,8110,8110,0
20240722,174600,677732230,8110,8110,8110,8110,0
20240722,174500,677732230,8110,8110,8110,8110,0
20240722,174400,677732230,8110,8110,8110,8110,0
20240722,174300,677732230,8110,8110,8110,8110,0
20240722,174200,677732230,8110,8110,8110,8110,0
20240722,174100,677732230,8110,8110,8110,8110,0
20240722,174000,677732230,8110,8110,8110,8110,0
20240722,173900,677732230,8110,8110,8110,8110,0
20240722,173800,677732230,8110,8110,8110,8110,0
20240722,173700,677732230,8110,8110,8110,8110,0
20240722,173600,677732230,8110,8110,8110,8110,0
20240722,173500,677732230,8110,8110,8110,8110,0
20240722,173400,677732230,8110,8110,8110,8110,0
20240722,173300,677732230,8110,8110,8110,8110,0
20240722,173200,677732230,8110,8110,8110,8110,0
20240722,173100,677732230,8110,8110,8110,8110,0
20240722,173000,677732230,8110,8110,8110,8110,0
20240722,172900,677732230,8110,8110,8110,8110,0
20240722,172800,677732230,8110,8110,8110,8110,0
20240722,172700,677732230,8110,8110,8110,8110,943
20240722,172600,677732230,8110,8110,8110,8110,0
20240722,172500,677732230,8110,8110,8110,8110,0
20240722,172400,677732230,8110,8110,8110,8110,0
20240722,172300,677732230,8110,8110,8110,8110,0
20240722,172200,677732230,8110,8110,8110,8110,0
20240722,172100,677732230,8110,8110,8110,8110,0
20240722,172000,677732230,8110,8110,8110,8110,0
20240722,171900,677732230,8110,8110,8110,8110,0
20240722,171800,677732230,8110,8110,8110,8110,0
20240722,171700,677732230,8110,8110,8110,8110,0
20240722,171600,677732230,8110,8110,8110,8110,0
20240722,171500,677732230,8110,8110,8110,8110,0
20240722,171400,677732230,8110,8110,8110,8110,0
20240722,171300,677732230,8110,8110,8110,8110,0
20240722,171200,677732230,8110,8110,8110,8110,0
20240722,171100,677732230,8110,8110,8110,8110,0
20240722,171000,677732230,8110,8110,8110,8110,0
20240722,170900,677732230,8110,8110,8110,8110,0
20240722,170800,677732230,8110,8110,8110,8110,0
20240722,170700,677732230,8110,8110,8110,8110,0
20240722,170600,677732230,8110,8110,8110,8110,0
20240722,170500,677732230,8110,8110,8110,8110,0
20240722,170400,677732230,8110,8110,8110,8110,0
20240722,170300,677732230,8110,8110,8110,8110,0
20240722,170200,677732230,8110,8110,8110,8110,0
20240722,170100,677732230,8110,8110,8110,8110,0
20240722,170000,677732230,8110,8110,8110,8110,0
20240722,165900,677732230,8110,8110,8110,8110,0
20240722,165800,677732230,8110,8110,8110,8110,0
20240722,165700,677732230,8110,8110,8110,8110,943
20240722,165600,677732230,8110,8110,8110,8110,0
20240722,165500,677732230,8110,8110,8110,8110,0
20240722,165400,677732230,8110,8110,8110,8110,0
20240722,165300,677732230,8110,8110,8110,8110,0
20240722,165200,677732230,8110,8110,8110,8110,0
20240722,165100,677732230,8110,8110,8110,8110,0
20240722,165000,677732230,8110,8110,8110,8110,0
20240722,164900,677732230,8110,8110,8110,8110,0
20240722,164800,677732230,8110,8110,8110,8110,0
20240722,164700,677732230,8110,8110,8110,8110,0
20240722,164600,677732230,8110,8110,8110,8110,0
20240722,164500,677732230,8110,8110,8110,8110,0
20240722,164400,677732230,8110,8110,8110,8110,0
20240722,164300,677732230,8110,8110,8110,8110,0
20240722,164200,677732230,8110,8110,8110,8110,0
20240722,164100,677732230,8110,8110,8110,8110,0
20240722,164000,677732230,8110,8110,8110,8110,0
20240722,163900,677732230,8110,8110,8110,8110,0
20240722,163800,677732230,8110,8110,8110,8110,0
20240722,163700,677732230,8110,8110,8110,8110,0
20240722,163600,677732230,8110,8110,8110,8110,0
20240722,163500,677732230,8110,8110,8110,8110,0
20240722,163400,677732230,8110,8110,8110,8110,0
20240722,163300,677732230,8110,8110,8110,8110,0
20240722,163200,677732230,8110,8110,8110,8110,0
20240722,163100,677732230,8110,8110,8110,8110,0
20240722,163000,677732230,8110,8110,8110,8110,0
20240722,162900,677732230,8110,8110,8110,8110,0
20240722,162800,677732230,8110,8110,8110,8110,0
20240722,162700,677732230,8110,8110,8110,8110,943
20240722,162600,677732230,8110,8110,8110,8110,0
20240722,162500,677732230,8110,8110,8110,8110,0
20240722,162400,677732230,8110,8110,8110,8110,0
20240722,162300,677732230,8110,8110,8110,8110,0
20240722,162200,677732230,8110,8110,8110,8110,0
20240722,162100,677732230,8110,8110,8110,8110,0
20240722,162000,677732230,8110,8110,8110,8110,0
20240722,161900,677732230,8110,8110,8110,8110,0
20240722,161800,677732230,8110,8110,8110,8110,0
20240722,161700,677732230,8110,8110,8110,8110,0
20240722,161600,677732230,8110,8110,8110,8110,0
20240722,161500,677732230,8110,8110,8110,8110,0
20240722,161400,677732230,8110,8110,8110,8110,0
20240722,161300,677732230,8110,8110,8110,8110,0
20240722,161200,677732230,8110,8110,8110,8110,0
20240722,161100,677732230,8110,8110,8110,8110,0
20240722,161000,677732230,8110,8110,8110,8110,0
20240722,160900,677732230,8110,8110,8110,8110,0
20240722,160800,677732230,8110,8110,8110,8110,0
20240722,160700,677732230,8110,8110,8110,8110,0
20240722,160600,677732230,8110,8110,8110,8110,0
20240722,160500,677732230,8110,8110,8110,8110,0
20240722,160400,677732230,8110,8110,8110,8110,0
20240722,160300,677732230,8110,8110,8110,8110,0
20240722,160200,677732230,8110,8110,8110,8110,0
20240722,160100,677732230,8110,8110,8110,8110,0
20240722,160000,677732230,8110,8110,8110,8110,0
20240722,155900,677732230,8110,8110,8110,8110,0
20240722,155800,677732230,8110,8110,8110,8110,0
20240722,155700,677732230,8110,8110,8110,8110,943
20240722,155600,677732230,8110,8110,8110,8110,0
20240722,155500,677732230,8110,8110,8110,8110,0
20240722,155400,677732230,8110,8110,8110,8110,0
20240722,155300,677732230,8110,8110,8110,8110,0
20240722,155200,677732230,8110,8110,8110,8110,0
20240722,155100,677732230,8110,8110,8110,8110,0
20240722,155000,677732230,8110,8110,8110,8110,0
20240722,154900,677732230,8110,8110,8110,8110,0
20240722,154800,677732230,8110,8110,8110,8110,0
20240722,154700,677732230,8110,8110,8110,8110,0
20240722,154600,677732230,8110,8110,8110,8110,0
20240722,154500,677732230,8110,8110,8110,8110,0
20240722,154400,677732230,8110,8110,8110,8110,0
20240722,154300,677732230,8110,8110,8110,8110,0
20240722,154200,677732230,8110,8110,8110,8110,0
20240722,154100,677732230,8110,8110,8110,8110,0
20240722,154000,677732230,8110,8110,8110,8110,0
20240722,153900,677732230,8110,8110,8110,8110,0
20240722,153800,677732230,8110,8110,8110,8110,0
20240722,153700,677732230,8110,8110,8110,8110,0
20240722,153600,677732230,8110,8110,8110,8110,0
20240722,153500,677732230,8110,8110,8110,8110,0
20240722,153400,677732230,8110,8110,8110,8110,0
20240722,153300,677732230,8110,8110,8110,8110,0
20240722,153200,677732230,8110,8110,8110,8110,0
20240722,153100,677732230,8110,8110,8110,8110,0
20240722,153000,677732230,8110,8110,8110,8110,943
20240722,152900,670084500,8160,8160,8160,8160,0
20240722,152800,670084500,8160,8160,8160,8160,0
20240722,152700,670084500,8160,8160,8160,8160,0
20240722,152600,670084500,8160,8160,8160,8160,0
20240722,152500,670084500,8160,8160,8160,8160,0
20240722,152400,670084500,8160,8160,8160,8160,0
20240722,152300,670084500,8160,8160,8160,8160,0
20240722,152200,670084500,8160,8160,8160,8160,0
20240722,152100,670084500,8160,8160,8160,8160,0
20240722,152000,670084500,8160,8160,8160,8160,0
20240722,151900,670084500,8160,8110,8160,8110,19
20240722,151800,669930360,8160,8160,8160,8160,0
20240722,151700,669930360,8160,8120,8160,8110,272
20240722,151600,667724170,8150,8110,8150,8110,36
20240722,151500,667432170,8110,8150,8150,8110,1602
20240722,151400,654435870,8110,8120,8120,8110,384
20240722,151300,651321170,8120,8140,8140,8120,750
20240722,151200,645230100,8130,8130,8130,8130,0
20240722,151100,645230100,8130,8130,8130,8130,0
20240722,151000,645230100,8130,8130,8130,8130,20
20240722,150900,645067500,8130,8130,8130,8130,179
20240722,150800,643612230,8130,8130,8130,8130,0
20240722,150700,643612230,8130,8130,8130,8130,13
20240722,150600,643506540,8130,8130,8130,8130,0
20240722,150500,643506540,8130,8130,8130,8130,0
20240722,150400,643506540,8130,8130,8130,8130,1
20240722,150300,643498410,8120,8120,8120,8120,0
20240722,150200,643498410,8120,8120,8120,8120,0
20240722,150100,643498410,8120,8130,8130,8120,1021
20240722,150000,635202680,8130,8130,8130,8130,0
20240722,145900,635202680,8130,8150,8150,8130,65
20240722,145800,634674210,8130,8130,8130,8130,0
20240722,145700,634674210,8130,8130,8130,8130,0
20240722,145600,634674210,8130,8130,8130,8130,0
20240722,145500,634674210,8130,8130,8130,8130,0
20240722,145400,634674210,8130,8130,8130,8130,0
20240722,145300,634674210,8130,8140,8140,8130,30
20240722,145200,634430180,8140,8140,8140,8140,2
20240722,145100,634413900,8140,8140,8140,8140,4
20240722,145000,634381340,8150,8150,8150,8150,2
20240722,144900,634365040,8150,8150,8150,8150,0
20240722,144800,634365040,8150,8150,8150,8150,0
20240722,144700,634365040,8150,8150,8150,8150,0
20240722,144600,634365040,8150,8150,8150,8150,0
20240722,144500,634365040,8150,8150,8150,8150,298
20240722,144400,631936340,8120,8120,8120,8120,0
20240722,144300,631936340,8120,8120,8120,8120,0
20240722,144200,631936340,8120,8120,8120,8120,0
20240722,144100,631936340,8120,8120,8120,8120,0
20240722,144000,631936340,8120,8130,8130,8120,220
20240722,143900,630148790,8130,8130,8130,8130,1
20240722,143800,630140660,8130,8130,8130,8130,0
20240722,143700,630140660,8130,8130,8130,8130,1
20240722,143600,630132530,8140,8140,8140,8140,2
20240722,143500,630116250,8150,8150,8150,8150,0
20240722,143400,630116250,8150,8150,8150,8150,0
20240722,143300,630116250,8150,8150,8150,8150,0
20240722,143200,630116250,8150,8150,8150,8150,10
20240722,143100,630034750,8150,8150,8150,8150,0
20240722,143000,630034750,8150,8150,8150,8150,0
20240722,142900,630034750,8150,8150,8150,8150,0
20240722,142800,630034750,8150,8150,8150,8150,1
20240722,142700,630026600,8120,8120,8120,8120,217
20240722,142600,628264560,8120,8120,8120,8120,0
20240722,142500,628264560,8120,8120,8120,8120,1
20240722,142400,628256440,8120,8100,8120,8100,2
20240722,142300,628240220,8050,8050,8050,8050,0
20240722,142200,628240220,8050,8120,8120,8050,2601
20240722,142100,607258130,8120,8120,8120,8120,0
20240722,142000,607258130,8120,8090,8120,8090,101
20240722,141900,606441010,8100,8110,8110,8100,201
20240722,141800,604811950,8120,8120,8120,8120,0
20240722,141700,604811950,8120,8120,8120,8120,8
20240722,141600,604746990,8120,8120,8120,8120,1
20240722,141500,604738870,8120,8110,8120,8110,116
20240722,141400,603798100,8110,8110,8110,8110,430
20240722,141300,600310800,8110,8110,8110,8110,50
20240722,141200,599905300,8120,8120,8120,8120,125
20240722,141100,598890300,8150,8150,8150,8150,0
20240722,141000,598890300,8150,8150,8150,8150,1
20240722,140900,598882150,8150,8150,8150,8150,0
20240722,140800,598882150,8150,8150,8150,8150,0
20240722,140700,598882150,8150,8150,8150,8150,0
20240722,140600,598882150,8150,8150,8150,8150,0
20240722,140500,598882150,8150,8150,8150,8110,12
20240722,140400,598784750,8110,8110,8110,8110,0
20240722,140300,598784750,8110,8110,8110,8110,56
20240722,140200,598330590,8130,8130,8130,8130,293
20240722,140100,595948500,8150,8150,8150,8150,0
20240722,140000,595948500,8150,8150,8150,8150,0
20240722,135900,595948500,8150,8150,8150,8150,12
20240722,135800,595850700,8150,8150,8150,8150,0
20240722,135700,595850700,8150,8150,8150,8150,100
20240722,135600,595035700,8140,8140,8140,8140,0
20240722,135500,595035700,8140,8140,8140,8140,0
20240722,135400,595035700,8140,8140,8140,8140,50
20240722,135300,594628700,8150,8150,8150,8150,0
20240722,135200,594628700,8150,8150,8150,8150,0
20240722,135100,594628700,8150,8150,8150,8150,0
20240722,135000,594628700,8150,8150,8150,8150,5
20240722,134900,594587950,8160,8160,8160,8160,10
20240722,134800,594506350,8160,8160,8160,8160,6
20240722,134700,594457390,8160,8160,8160,8160,200
20240722,134600,592825390,8160,8160,8160,8160,0
20240722,134500,592825390,8160,8160,8160,8160,64
20240722,134400,592303150,8160,8160,8160,8160,0
20240722,134300,592303150,8160,8160,8160,8160,0
20240722,134200,592303150,8160,8160,8160,8160,0
20240722,134100,592303150,8160,8160,8160,8160,7
20240722,134000,592246030,8150,8150,8150,8150,0
20240722,133900,592246030,8150,8150,8150,8150,0
20240722,133800,592246030,8150,8150,8150,8150,12
20240722,133700,592148230,8150,8150,8150,8150,2
20240722,133600,592131930,8150,8150,8150,8150,5
20240722,133500,592091180,8150,8150,8150,8150,0
20240722,133400,592091180,8150,8150,8150,8150,0
20240722,133300,592091180,8150,8150,8150,8150,182
20240722,133200,590607880,8100,8100,8100,8100,0
20240722,133100,590607880,8100,8100,8100,8100,0
20240722,133000,590607880,8100,8100,8100,8100,0
20240722,132900,590607880,8100,8100,8100,8100,0
20240722,132800,590607880,8100,8100,8100,8100,3
20240722,132700,590583580,8100,8150,8150,8100,21
20240722,132600,590413430,8150,8150,8150,8150,0
20240722,132500,590413430,8150,8150,8150,8150,0
20240722,132400,590413430,8150,8150,8150,8150,0
20240722,132300,590413430,8150,8150,8150,8150,0
20240722,132200,590413430,8150,8150,8150,8150,0
20240722,132100,590413430,8150,8150,8150,8150,1
20240722,132000,590405280,8150,8150,8150,8150,0
20240722,131900,590405280,8150,8150,8150,8150,0
20240722,131800,590405280,8150,8150,8150,8150,0
20240722,131700,590405280,8150,8150,8150,8150,8
20240722,131600,590340080,8150,8150,8150,8150,0
20240722,131500,590340080,8150,8150,8150,8150,0
20240722,131400,590340080,8150,8150,8150,8150,1
20240722,131300,590331930,8160,8160,8160,8160,1
20240722,131200,590323770,8160,8160,8160,8160,0
20240722,131100,590323770,8160,8160,8160,8160,0
20240722,131000,590323770,8160,8160,8160,8160,0
20240722,130900,590323770,8160,8160,8160,8160,0
20240722,130800,590323770,8160,8160,8160,8160,0
20240722,130700,590323770,8160,8160,8160,8160,0
20240722,130600,590323770,8160,8160,8160,8160,1
20240722,130500,590315610,8100,8100,8100,8100,0
20240722,130400,590315610,8100,8100,8100,8100,0
20240722,130300,590315610,8100,8100,8100,8100,500
20240722,130200,586265610,8170,8170,8170,8170,0
20240722,130100,586265610,8170,8170,8170,8170,0
20240722,130000,586265610,8170,8170,8170,8170,0
20240722,125900,586265610,8170,8170,8170,8170,0
20240722,125800,586265610,8170,8170,8170,8170,8
20240722,125700,586200250,8150,8150,8150,8150,0
20240722,125600,586200250,8150,8150,8150,8150,0
20240722,125500,586200250,8150,8150,8150,8150,0
20240722,125400,586200250,8150,8150,8150,8150,0
20240722,125300,586200250,8150,8150,8150,8150,3
20240722,125200,586175800,8150,8150,8150,8150,0
20240722,125100,586175800,8150,8150,8150,8150,0
20240722,125000,586175800,8150,8150,8150,8150,0
20240722,124900,586175800,8150,8150,8150,8150,0
20240722,124800,586175800,8150,8150,8150,8150,0
20240722,124700,586175800,8150,8150,8150,8150,0
20240722,124600,586175800,8150,8150,8150,8150,60
20240722,124500,585686800,8150,8150,8150,8150,1000
20240722,124400,577536800,8110,8110,8110,8110,69
20240722,124300,576977210,8100,8100,8100,8100,0
20240722,124200,576977210,8100,8100,8100,8100,0
20240722,124100,576977210,8100,8100,8100,8100,0
20240722,124000,576977210,8100,8100,8100,8100,0
20240722,123900,576977210,8100,8100,8100,8100,0
20240722,123800,576977210,8100,8100,8100,8100,0
20240722,123700,576977210,8100,8100,8100,8100,0
20240722,123600,576977210,8100,8100,8100,8100,1
20240722,123500,576969110,8040,8040,8040,8040,0
20240722,123400,576969110,8040,8040,8040,8040,0
20240722,123300,576969110,8040,8090,8090,8040,1070
20240722,123200,568340690,8090,8090,8090,8090,200
20240722,123100,566722690,8090,8090,8090,8090,0
20240722,123000,566722690,8090,8090,8090,8090,0
20240722,122900,566722690,8090,8090,8090,8090,90
20240722,122800,565994590,8090,8090,8090,8090,0
20240722,122700,565994590,8090,8090,8090,8090,0
20240722,122600,565994590,8090,8090,8090,8090,0
20240722,122500,565994590,8090,8090,8090,8090,0
20240722,122400,565994590,8090,8090,8090,8090,0
20240722,122300,565994590,8090,8090,8090,8090,2
20240722,122200,565978410,8100,8100,8100,8100,0
20240722,122100,565978410,8100,8100,8100,8100,0
20240722,122000,565978410,8100,8100,8100,8100,0
20240722,121900,565978410,8100,8100,8100,8100,0
20240722,121800,565978410,8100,8100,8100,8100,1
20240722,121700,565970310,8060,8120,8120,8040,5173
20240722,121600,524273700,8130,8130,8130,8130,3
20240722,121500,524249310,8130,8130,8130,8130,0
20240722,121400,524249310,8130,8130,8130,8130,0
20240722,121300,524249310,8130,8130,8130,8130,20
20240722,121200,524086710,8140,8140,8140,8140,0
20240722,121100,524086710,8140,8140,8140,8140,205
20240722,121000,522418010,8140,8140,8140,8140,0
20240722,120900,522418010,8140,8140,8140,8140,0
20240722,120800,522418010,8140,8140,8140,8140,0
20240722,120700,522418010,8140,8140,8140,8140,0
20240722,120600,522418010,8140,8140,8140,8140,0
20240722,120500,522418010,8140,8140,8140,8140,0
20240722,120400,522418010,8140,8140,8140,8140,0
20240722,120300,522418010,8140,8140,8140,8140,0
20240722,120200,522418010,8140,8140,8140,8140,0
20240722,120100,522418010,8140,8140,8140,8140,0
20240722,120000,522418010,8140,8140,8140,8140,0
20240722,115900,522418010,8140,8140,8140,8140,0
20240722,115800,522418010,8140,8140,8140,8140,1
20240722,115700,522409870,8150,8150,8150,8150,1
20240722,115600,522401720,8150,8150,8150,8150,0
20240722,115500,522401720,8150,8150,8150,8150,1
20240722,115400,522393570,8130,8130,8130,8130,92
20240722,115300,521645610,8130,8130,8130,8130,2
20240722,115200,521629350,8130,8130,8130,8130,6
20240722,115100,521580570,8130,8130,8130,8130,0
20240722,115000,521580570,8130,8130,8130,8130,0
20240722,114900,521580570,8130,8130,8130,8130,0
20240722,114800,521580570,8130,8130,8130,8130,0
20240722,114700,521580570,8130,8130,8130,8130,0
20240722,114600,521580570,8130,8130,8130,8130,100
20240722,114500,520767570,8100,8100,8100,8100,0
20240722,114400,520767570,8100,8100,8100,8100,0
20240722,114300,520767570,8100,8100,8100,8100,0
20240722,114200,520767570,8100,8100,8100,8100,100
20240722,114100,519957570,8100,8100,8100,8100,262
20240722,114000,517835370,8090,8090,8090,8090,0
20240722,113900,517835370,8090,8090,8090,8090,0
20240722,113800,517835370,8090,8090,8090,8090,0
20240722,113700,517835370,8090,8090,8090,8090,180
20240722,113600,516379170,8100,8100,8100,8100,0
20240722,113500,516379170,8100,8100,8100,8100,0
20240722,113400,516379170,8100,8100,8100,8100,0
20240722,113300,516379170,8100,8100,8100,8100,0
20240722,113200,516379170,8100,8100,8100,8100,0
20240722,113100,516379170,8100,8100,8100,8100,5
20240722,113000,516338670,8110,8110,8110,8110,1
20240722,112900,516330560,8100,8100,8100,8100,580
20240722,112800,511632560,8110,8110,8110,8110,0
20240722,112700,511632560,8110,8110,8110,8110,0
20240722,112600,511632560,8110,8110,8110,8110,2
20240722,112500,511616340,8110,8110,8110,8110,40
20240722,112400,511291940,8110,8110,8110,8110,0
20240722,112300,511291940,8110,8110,8110,8110,0
20240722,112200,511291940,8110,8110,8110,8110,45
20240722,112100,510926990,8110,8110,8110,8110,3
20240722,112000,510902660,8120,8120,8120,8120,62
20240722,111900,510399220,8110,8110,8110,8110,1
20240722,111800,510391110,8100,8100,8100,8100,0
20240722,111700,510391110,8100,8100,8100,8100,0
20240722,111600,510391110,8100,8100,8100,8100,0
20240722,111500,510391110,8100,8100,8100,8100,0
20240722,111400,510391110,8100,8100,8100,8100,0
20240722,111300,510391110,8100,8100,8100,8100,0
20240722,111200,510391110,8100,8100,8100,8100,0
20240722,111100,510391110,8100,8120,8120,8100,4
20240722,111000,510358650,8120,8120,8120,8120,0
20240722,110900,510358650,8120,8120,8120,8120,0
20240722,110800,510358650,8120,8120,8120,8120,0
20240722,110700,510358650,8120,8120,8120,8120,0
20240722,110600,510358650,8120,8130,8130,8120,2
20240722,110500,510342400,8100,8100,8100,8100,0
20240722,110400,510342400,8100,8090,8140,8090,19347
20240722,110300,353635240,8070,8080,8080,8070,4151
20240722,110200,320136630,8080,8080,8080,8080,2245
20240722,110100,301997030,8090,8090,8090,8090,42
20240722,110000,301657250,8100,8110,8110,8100,1592
20240722,105900,288756890,8150,8150,8150,8150,0
20240722,105800,288756890,8150,8150,8150,8150,0
20240722,105700,288756890,8150,8150,8150,8150,0
20240722,105600,288756890,8150,8150,8150,8150,0
20240722,105500,288756890,8150,8150,8150,8150,0
20240722,105400,288756890,8150,8150,8150,8150,0
20240722,105300,288756890,8150,8150,8150,8150,0
20240722,105200,288756890,8150,8150,8150,8150,0
20240722,105100,288756890,8150,8150,8150,8150,0
20240722,105000,288756890,8150,8150,8150,8150,0
20240722,104900,288756890,8150,8150,8150,8150,103
20240722,104800,287917440,8150,8150,8150,8150,0
20240722,104700,287917440,8150,8150,8150,8150,0
20240722,104600,287917440,8150,8150,8150,8150,0
20240722,104500,287917440,8150,8150,8150,8150,1
20240722,104400,287909290,8090,8090,8090,8090,0
20240722,104300,287909290,8090,8090,8090,8090,0
20240722,104200,287909290,8090,8090,8090,8090,0
20240722,104100,287909290,8090,8090,8090,8090,0
20240722,104000,287909290,8090,8090,8090,8090,0
20240722,103900,287909290,8090,8090,8090,8090,13
20240722,103800,287804120,8090,8120,8120,8090,2138
20240722,103700,270491110,8130,8130,8130,8130,0
20240722,103600,270491110,8130,8130,8130,8130,16
20240722,103500,270361030,8130,8130,8130,8130,4
20240722,103400,270328510,8150,8150,8150,8150,0
20240722,103300,270328510,8150,8150,8150,8150,0
20240722,103200,270328510,8150,8150,8150,8150,2
20240722,103100,270312210,8150,8150,8150,8150,200
20240722,103000,268682210,8160,8160,8160,8160,0
20240722,102900,268682210,8160,8160,8160,8160,0
20240722,102800,268682210,8160,8160,8160,8160,21
20240722,102700,268510850,8150,8150,8150,8150,0
20240722,102600,268510850,8150,8150,8150,8150,0
20240722,102500,268510850,8150,8150,8150,8150,50
20240722,102400,268103350,8150,8150,8150,8150,0
20240722,102300,268103350,8150,8150,8150,8150,12
20240722,102200,268005550,8150,8150,8150,8150,0
20240722,102100,268005550,8150,8150,8150,8150,6
20240722,102000,267956650,8120,8120,8120,8120,0
20240722,101900,267956650,8120,8120,8120,8120,0
20240722,101800,267956650,8120,8120,8120,8120,0
20240722,101700,267956650,8120,8120,8120,8120,0
20240722,101600,267956650,8120,8120,8120,8120,0
20240722,101500,267956650,8120,8120,8120,8120,300
20240722,101400,265520650,8110,8140,8140,8110,831
20240722,101300,258777040,8190,8190,8190,8190,0
20240722,101200,258777040,8190,8180,8190,8180,12
20240722,101100,258678810,8190,8190,8190,8190,0
20240722,101000,258678810,8190,8190,8190,8190,0
20240722,100900,258678810,8190,8190,8190,8190,0
20240722,100800,258678810,8190,8190,8190,8190,102
20240722,100700,257843430,8170,8170,8170,8170,0
20240722,100600,257843430,8170,8150,8170,8150,395
20240722,100500,254616380,8150,8110,8150,8110,8273
20240722,100400,187439170,8110,8110,8110,8110,5
20240722,100300,187398620,8080,8080,8080,8080,0
20240722,100200,187398620,8080,8080,8080,8080,0
20240722,100100,187398620,8080,8080,8080,8080,0
20240722,100000,187398620,8080,8080,8080,8080,0
20240722,095900,187398620,8080,8100,8100,8080,267
20240722,095800,185239300,8090,8090,8090,8090,0
20240722,095700,185239300,8090,8090,8090,8090,10
20240722,095600,185158400,8090,8090,8090,8090,30
20240722,095500,184915700,8090,8090,8090,8090,0
20240722,095400,184915700,8090,8100,8100,8090,1490
20240722,095300,172860550,8100,8100,8100,8100,69
20240722,095200,172301650,8100,8100,8100,8090,272
20240722,095100,170101060,8090,8090,8090,8090,0
20240722,095000,170101060,8090,8090,8090,8090,0
20240722,094900,170101060,8090,8140,8140,8070,4956
20240722,094800,129974340,8130,8130,8130,8130,0
20240722,094700,129974340,8130,8130,8130,8130,10
20240722,094600,129893040,8130,8140,8140,8130,220
20240722,094500,128104240,8130,8130,8140,8120,478
20240722,094400,124218400,8130,8120,8130,8120,184
20240722,094300,122723980,8130,8140,8140,8130,78
20240722,094200,122089640,8140,8140,8140,8120,345
20240722,094100,119283440,8140,8140,8140,8140,810
20240722,094000,112690040,8140,8150,8150,8140,305
20240722,093900,110207290,8150,8160,8160,8150,319
20240722,093800,107607210,8150,8160,8160,8150,467
20240722,093700,103797380,8170,8170,8170,8170,78
20240722,093600,103160120,8200,8200,8200,8200,5
20240722,093500,103119120,8200,8200,8200,8200,2
20240722,093400,103102720,8170,8190,8190,8170,103
20240722,093300,102261190,8180,8200,8200,8180,957
20240722,093200,94431860,8200,8200,8200,8200,2
20240722,093100,94415460,8250,8250,8250,8250,0
20240722,093000,94415460,8250,8250,8250,8250,0
20240722,092900,94415460,8250,8250,8250,8250,1
20240722,092800,94407210,8180,8200,8200,8180,2000
20240722,092700,78045440,8250,8240,8250,8240,60
20240722,092600,77550860,8240,8240,8240,8240,5
20240722,092500,77509660,8240,8240,8240,8240,1
20240722,092400,77501420,8240,8240,8240,8240,3
20240722,092300,77476700,8180,8210,8250,8180,462
20240722,092200,73688950,8250,8250,8250,8250,5
20240722,092100,73647700,8200,8200,8200,8200,0
20240722,092000,73647700,8200,8240,8240,8190,2345
20240722,091900,54379000,8240,8240,8240,8240,0
20240722,091800,54379000,8240,8240,8240,8240,0
20240722,091700,54379000,8240,8240,8240,8240,0
20240722,091600,54379000,8240,8240,8240,8240,0
20240722,091500,54379000,8240,8260,8260,8240,700
20240722,091400,48610700,8270,8280,8280,8250,731
20240722,091300,42578830,8260,8240,8260,8230,1559
20240722,091200,29714650,8260,8260,8260,8260,0
20240722,091100,29714650,8260,8270,8270,8250,137
20240722,091000,28583110,8260,8260,8260,8260,0
20240722,090900,28583110,8260,8300,8300,8260,5
20240722,090800,28541650,8260,8260,8260,8260,122
20240722,090700,27533930,8280,8280,8280,8280,27
20240722,090600,27310370,8280,8280,8280,8280,14
20240722,090500,27194450,8280,8280,8280,8280,1
20240722,090400,27186170,8280,8280,8280,8280,0
20240722,090300,27186170,8280,8280,8290,8240,1509
20240722,090200,14720610,8270,8280,8280,8270,551
20240722,090100,10160290,8370,8370,8370,8370,30
20240722,090000,9909190,8390,8320,8390,8320,1191