KissMeData/201490/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,203300,429939105,2395,2395,2395,2395,14084
20240722,203200,429939105,2395,2395,2395,2395,0
20240722,203100,429939105,2395,2395,2395,2395,0
20240722,203000,429939105,2395,2395,2395,2395,0
20240722,202900,429939105,2395,2395,2395,2395,0
20240722,202800,429939105,2395,2395,2395,2395,0
20240722,202700,429939105,2395,2395,2395,2395,0
20240722,202600,429939105,2395,2395,2395,2395,0
20240722,202500,429939105,2395,2395,2395,2395,0
20240722,202400,429939105,2395,2395,2395,2395,0
20240722,202300,429939105,2395,2395,2395,2395,0
20240722,202200,429939105,2395,2395,2395,2395,0
20240722,202100,429939105,2395,2395,2395,2395,0
20240722,202000,429939105,2395,2395,2395,2395,0
20240722,201900,429939105,2395,2395,2395,2395,0
20240722,201800,429939105,2395,2395,2395,2395,0
20240722,201700,429939105,2395,2395,2395,2395,0
20240722,201600,429939105,2395,2395,2395,2395,0
20240722,201500,429939105,2395,2395,2395,2395,0
20240722,201400,429939105,2395,2395,2395,2395,0
20240722,201300,429939105,2395,2395,2395,2395,0
20240722,201200,429939105,2395,2395,2395,2395,0
20240722,201100,429939105,2395,2395,2395,2395,0
20240722,201000,429939105,2395,2395,2395,2395,0
20240722,200900,429939105,2395,2395,2395,2395,0
20240722,200800,429939105,2395,2395,2395,2395,0
20240722,200700,429939105,2395,2395,2395,2395,0
20240722,200600,429939105,2395,2395,2395,2395,0
20240722,200500,429939105,2395,2395,2395,2395,0
20240722,200400,429939105,2395,2395,2395,2395,0
20240722,200300,429939105,2395,2395,2395,2395,14084
20240722,200200,429939105,2395,2395,2395,2395,0
20240722,200100,429939105,2395,2395,2395,2395,0
20240722,200000,429939105,2395,2395,2395,2395,0
20240722,195900,429939105,2395,2395,2395,2395,0
20240722,195800,429939105,2395,2395,2395,2395,0
20240722,195700,429939105,2395,2395,2395,2395,0
20240722,195600,429939105,2395,2395,2395,2395,0
20240722,195500,429939105,2395,2395,2395,2395,0
20240722,195400,429939105,2395,2395,2395,2395,0
20240722,195300,429939105,2395,2395,2395,2395,0
20240722,195200,429939105,2395,2395,2395,2395,0
20240722,195100,429939105,2395,2395,2395,2395,0
20240722,195000,429939105,2395,2395,2395,2395,0
20240722,194900,429939105,2395,2395,2395,2395,0
20240722,194800,429939105,2395,2395,2395,2395,0
20240722,194700,429939105,2395,2395,2395,2395,0
20240722,194600,429939105,2395,2395,2395,2395,0
20240722,194500,429939105,2395,2395,2395,2395,0
20240722,194400,429939105,2395,2395,2395,2395,0
20240722,194300,429939105,2395,2395,2395,2395,0
20240722,194200,429939105,2395,2395,2395,2395,0
20240722,194100,429939105,2395,2395,2395,2395,0
20240722,194000,429939105,2395,2395,2395,2395,0
20240722,193900,429939105,2395,2395,2395,2395,0
20240722,193800,429939105,2395,2395,2395,2395,0
20240722,193700,429939105,2395,2395,2395,2395,0
20240722,193600,429939105,2395,2395,2395,2395,0
20240722,193500,429939105,2395,2395,2395,2395,0
20240722,193400,429939105,2395,2395,2395,2395,0
20240722,193300,429939105,2395,2395,2395,2395,14084
20240722,193200,429939105,2395,2395,2395,2395,0
20240722,193100,429939105,2395,2395,2395,2395,0
20240722,193000,429939105,2395,2395,2395,2395,0
20240722,192900,429939105,2395,2395,2395,2395,0
20240722,192800,429939105,2395,2395,2395,2395,0
20240722,192700,429939105,2395,2395,2395,2395,0
20240722,192600,429939105,2395,2395,2395,2395,0
20240722,192500,429939105,2395,2395,2395,2395,0
20240722,192400,429939105,2395,2395,2395,2395,0
20240722,192300,429939105,2395,2395,2395,2395,0
20240722,192200,429939105,2395,2395,2395,2395,0
20240722,192100,429939105,2395,2395,2395,2395,0
20240722,192000,429939105,2395,2395,2395,2395,0
20240722,191900,429939105,2395,2395,2395,2395,0
20240722,191800,429939105,2395,2395,2395,2395,0
20240722,191700,429939105,2395,2395,2395,2395,0
20240722,191600,429939105,2395,2395,2395,2395,0
20240722,191500,429939105,2395,2395,2395,2395,0
20240722,191400,429939105,2395,2395,2395,2395,0
20240722,191300,429939105,2395,2395,2395,2395,0
20240722,191200,429939105,2395,2395,2395,2395,0
20240722,191100,429939105,2395,2395,2395,2395,0
20240722,191000,429939105,2395,2395,2395,2395,0
20240722,190900,429939105,2395,2395,2395,2395,0
20240722,190800,429939105,2395,2395,2395,2395,0
20240722,190700,429939105,2395,2395,2395,2395,0
20240722,190600,429939105,2395,2395,2395,2395,0
20240722,190500,429939105,2395,2395,2395,2395,0
20240722,190400,429939105,2395,2395,2395,2395,0
20240722,190300,429939105,2395,2395,2395,2395,14084
20240722,190200,429939105,2395,2395,2395,2395,0
20240722,190100,429939105,2395,2395,2395,2395,0
20240722,190000,429939105,2395,2395,2395,2395,0
20240722,185900,429939105,2395,2395,2395,2395,0
20240722,185800,429939105,2395,2395,2395,2395,0
20240722,185700,429939105,2395,2395,2395,2395,0
20240722,185600,429939105,2395,2395,2395,2395,0
20240722,185500,429939105,2395,2395,2395,2395,0
20240722,185400,429939105,2395,2395,2395,2395,0
20240722,185300,429939105,2395,2395,2395,2395,0
20240722,185200,429939105,2395,2395,2395,2395,0
20240722,185100,429939105,2395,2395,2395,2395,0
20240722,185000,429939105,2395,2395,2395,2395,0
20240722,184900,429939105,2395,2395,2395,2395,0
20240722,184800,429939105,2395,2395,2395,2395,0
20240722,184700,429939105,2395,2395,2395,2395,0
20240722,184600,429939105,2395,2395,2395,2395,0
20240722,184500,429939105,2395,2395,2395,2395,0
20240722,184400,429939105,2395,2395,2395,2395,0
20240722,184300,429939105,2395,2395,2395,2395,0
20240722,184200,429939105,2395,2395,2395,2395,0
20240722,184100,429939105,2395,2395,2395,2395,0
20240722,184000,429939105,2395,2395,2395,2395,0
20240722,183900,429939105,2395,2395,2395,2395,0
20240722,183800,429939105,2395,2395,2395,2395,0
20240722,183700,429939105,2395,2395,2395,2395,0
20240722,183600,429939105,2395,2395,2395,2395,0
20240722,183500,429939105,2395,2395,2395,2395,0
20240722,183400,429939105,2395,2395,2395,2395,0
20240722,183300,429939105,2395,2395,2395,2395,14084
20240722,183200,429939105,2395,2395,2395,2395,0
20240722,183100,429939105,2395,2395,2395,2395,0
20240722,183000,429939105,2395,2395,2395,2395,0
20240722,182900,429939105,2395,2395,2395,2395,0
20240722,182800,429939105,2395,2395,2395,2395,0
20240722,182700,429939105,2395,2395,2395,2395,0
20240722,182600,429939105,2395,2395,2395,2395,0
20240722,182500,429939105,2395,2395,2395,2395,0
20240722,182400,429939105,2395,2395,2395,2395,0
20240722,182300,429939105,2395,2395,2395,2395,0
20240722,182200,429939105,2395,2395,2395,2395,0
20240722,182100,429939105,2395,2395,2395,2395,0
20240722,182000,429939105,2395,2395,2395,2395,0
20240722,181900,429939105,2395,2395,2395,2395,0
20240722,181800,429939105,2395,2395,2395,2395,0
20240722,181700,429939105,2395,2395,2395,2395,0
20240722,181600,429939105,2395,2395,2395,2395,0
20240722,181500,429939105,2395,2395,2395,2395,0
20240722,181400,429939105,2395,2395,2395,2395,0
20240722,181300,429939105,2395,2395,2395,2395,0
20240722,181200,429939105,2395,2395,2395,2395,0
20240722,181100,429939105,2395,2395,2395,2395,0
20240722,181000,429939105,2395,2395,2395,2395,0
20240722,180900,429939105,2395,2395,2395,2395,0
20240722,180800,429939105,2395,2395,2395,2395,0
20240722,180700,429939105,2395,2395,2395,2395,0
20240722,180600,429939105,2395,2395,2395,2395,0
20240722,180500,429939105,2395,2395,2395,2395,0
20240722,180400,429939105,2395,2395,2395,2395,0
20240722,180300,429939105,2395,2395,2395,2395,14084
20240722,180200,429939105,2395,2395,2395,2395,0
20240722,180100,429939105,2395,2395,2395,2395,0
20240722,180000,429939105,2395,2395,2395,2395,0
20240722,175900,429939105,2395,2395,2395,2395,0
20240722,175800,429939105,2395,2395,2395,2395,0
20240722,175700,429939105,2395,2395,2395,2395,0
20240722,175600,429939105,2395,2395,2395,2395,0
20240722,175500,429939105,2395,2395,2395,2395,0
20240722,175400,429939105,2395,2395,2395,2395,0
20240722,175300,429939105,2395,2395,2395,2395,0
20240722,175200,429939105,2395,2395,2395,2395,0
20240722,175100,429939105,2395,2395,2395,2395,0
20240722,175000,429939105,2395,2395,2395,2395,0
20240722,174900,429939105,2395,2395,2395,2395,0
20240722,174800,429939105,2395,2395,2395,2395,0
20240722,174700,429939105,2395,2395,2395,2395,0
20240722,174600,429939105,2395,2395,2395,2395,0
20240722,174500,429939105,2395,2395,2395,2395,0
20240722,174400,429939105,2395,2395,2395,2395,0
20240722,174300,429939105,2395,2395,2395,2395,0
20240722,174200,429939105,2395,2395,2395,2395,0
20240722,174100,429939105,2395,2395,2395,2395,0
20240722,174000,429939105,2395,2395,2395,2395,0
20240722,173900,429939105,2395,2395,2395,2395,0
20240722,173800,429939105,2395,2395,2395,2395,0
20240722,173700,429939105,2395,2395,2395,2395,0
20240722,173600,429939105,2395,2395,2395,2395,0
20240722,173500,429939105,2395,2395,2395,2395,0
20240722,173400,429939105,2395,2395,2395,2395,0
20240722,173300,429939105,2395,2395,2395,2395,14084
20240722,173200,429939105,2395,2395,2395,2395,0
20240722,173100,429939105,2395,2395,2395,2395,0
20240722,173000,429939105,2395,2395,2395,2395,0
20240722,172900,429939105,2395,2395,2395,2395,0
20240722,172800,429939105,2395,2395,2395,2395,0
20240722,172700,429939105,2395,2395,2395,2395,0
20240722,172600,429939105,2395,2395,2395,2395,0
20240722,172500,429939105,2395,2395,2395,2395,0
20240722,172400,429939105,2395,2395,2395,2395,0
20240722,172300,429939105,2395,2395,2395,2395,0
20240722,172200,429939105,2395,2395,2395,2395,0
20240722,172100,429939105,2395,2395,2395,2395,0
20240722,172000,429939105,2395,2395,2395,2395,0
20240722,171900,429939105,2395,2395,2395,2395,0
20240722,171800,429939105,2395,2395,2395,2395,0
20240722,171700,429939105,2395,2395,2395,2395,0
20240722,171600,429939105,2395,2395,2395,2395,0
20240722,171500,429939105,2395,2395,2395,2395,0
20240722,171400,429939105,2395,2395,2395,2395,0
20240722,171300,429939105,2395,2395,2395,2395,0
20240722,171200,429939105,2395,2395,2395,2395,0
20240722,171100,429939105,2395,2395,2395,2395,0
20240722,171000,429939105,2395,2395,2395,2395,0
20240722,170900,429939105,2395,2395,2395,2395,0
20240722,170800,429939105,2395,2395,2395,2395,0
20240722,170700,429939105,2395,2395,2395,2395,0
20240722,170600,429939105,2395,2395,2395,2395,0
20240722,170500,429939105,2395,2395,2395,2395,0
20240722,170400,429939105,2395,2395,2395,2395,0
20240722,170300,429939105,2395,2395,2395,2395,14084
20240722,170200,429939105,2395,2395,2395,2395,0
20240722,170100,429939105,2395,2395,2395,2395,0
20240722,170000,429939105,2395,2395,2395,2395,0
20240722,165900,429939105,2395,2395,2395,2395,0
20240722,165800,429939105,2395,2395,2395,2395,0
20240722,165700,429939105,2395,2395,2395,2395,0
20240722,165600,429939105,2395,2395,2395,2395,0
20240722,165500,429939105,2395,2395,2395,2395,0
20240722,165400,429939105,2395,2395,2395,2395,0
20240722,165300,429939105,2395,2395,2395,2395,0
20240722,165200,429939105,2395,2395,2395,2395,0
20240722,165100,429939105,2395,2395,2395,2395,0
20240722,165000,429939105,2395,2395,2395,2395,0
20240722,164900,429939105,2395,2395,2395,2395,0
20240722,164800,429939105,2395,2395,2395,2395,0
20240722,164700,429939105,2395,2395,2395,2395,0
20240722,164600,429939105,2395,2395,2395,2395,0
20240722,164500,429939105,2395,2395,2395,2395,0
20240722,164400,429939105,2395,2395,2395,2395,0
20240722,164300,429939105,2395,2395,2395,2395,0
20240722,164200,429939105,2395,2395,2395,2395,0
20240722,164100,429939105,2395,2395,2395,2395,0
20240722,164000,429939105,2395,2395,2395,2395,0
20240722,163900,429939105,2395,2395,2395,2395,0
20240722,163800,429939105,2395,2395,2395,2395,0
20240722,163700,429939105,2395,2395,2395,2395,0
20240722,163600,429939105,2395,2395,2395,2395,0
20240722,163500,429939105,2395,2395,2395,2395,0
20240722,163400,429939105,2395,2395,2395,2395,0
20240722,163300,429939105,2395,2395,2395,2395,14084
20240722,163200,429939105,2395,2395,2395,2395,0
20240722,163100,429939105,2395,2395,2395,2395,0
20240722,163000,429939105,2395,2395,2395,2395,0
20240722,162900,429939105,2395,2395,2395,2395,0
20240722,162800,429939105,2395,2395,2395,2395,0
20240722,162700,429939105,2395,2395,2395,2395,0
20240722,162600,429939105,2395,2395,2395,2395,0
20240722,162500,429939105,2395,2395,2395,2395,0
20240722,162400,429939105,2395,2395,2395,2395,0
20240722,162300,429939105,2395,2395,2395,2395,0
20240722,162200,429939105,2395,2395,2395,2395,0
20240722,162100,429939105,2395,2395,2395,2395,0
20240722,162000,429939105,2395,2395,2395,2395,0
20240722,161900,429939105,2395,2395,2395,2395,0
20240722,161800,429939105,2395,2395,2395,2395,0
20240722,161700,429939105,2395,2395,2395,2395,0
20240722,161600,429939105,2395,2395,2395,2395,0
20240722,161500,429939105,2395,2395,2395,2395,0
20240722,161400,429939105,2395,2395,2395,2395,0
20240722,161300,429939105,2395,2395,2395,2395,0
20240722,161200,429939105,2395,2395,2395,2395,0
20240722,161100,429939105,2395,2395,2395,2395,0
20240722,161000,429939105,2395,2395,2395,2395,0
20240722,160900,429939105,2395,2395,2395,2395,0
20240722,160800,429939105,2395,2395,2395,2395,0
20240722,160700,429939105,2395,2395,2395,2395,0
20240722,160600,429939105,2395,2395,2395,2395,0
20240722,160500,429939105,2395,2395,2395,2395,0
20240722,160400,429939105,2395,2395,2395,2395,0
20240722,160300,429939105,2395,2395,2395,2395,14084
20240722,160200,429939105,2395,2395,2395,2395,0
20240722,160100,429939105,2395,2395,2395,2395,0
20240722,160000,429939105,2395,2395,2395,2395,0
20240722,155900,429939105,2395,2395,2395,2395,0
20240722,155800,429939105,2395,2395,2395,2395,0
20240722,155700,429939105,2395,2395,2395,2395,0
20240722,155600,429939105,2395,2395,2395,2395,0
20240722,155500,429939105,2395,2395,2395,2395,0
20240722,155400,429939105,2395,2395,2395,2395,0
20240722,155300,429939105,2395,2395,2395,2395,0
20240722,155200,429939105,2395,2395,2395,2395,0
20240722,155100,429939105,2395,2395,2395,2395,0
20240722,155000,429939105,2395,2395,2395,2395,0
20240722,154900,429939105,2395,2395,2395,2395,0
20240722,154800,429939105,2395,2395,2395,2395,0
20240722,154700,429939105,2395,2395,2395,2395,0
20240722,154600,429939105,2395,2395,2395,2395,0
20240722,154500,429939105,2395,2395,2395,2395,0
20240722,154400,429939105,2395,2395,2395,2395,0
20240722,154300,429939105,2395,2395,2395,2395,0
20240722,154200,429939105,2395,2395,2395,2395,0
20240722,154100,429939105,2395,2395,2395,2395,0
20240722,154000,429939105,2395,2395,2395,2395,0
20240722,153900,429939105,2395,2395,2395,2395,0
20240722,153800,429939105,2395,2395,2395,2395,0
20240722,153700,429939105,2395,2395,2395,2395,0
20240722,153600,429939105,2395,2395,2395,2395,0
20240722,153500,429939105,2395,2395,2395,2395,0
20240722,153400,429939105,2395,2395,2395,2395,0
20240722,153300,429939105,2395,2395,2395,2395,14084
20240722,153200,429939105,2395,2395,2395,2395,0
20240722,153100,429939105,2395,2395,2395,2395,0
20240722,153000,429939105,2395,2395,2395,2395,14084
20240722,152900,396207925,2405,2405,2405,2405,0
20240722,152800,396207925,2405,2405,2405,2405,0
20240722,152700,396207925,2405,2405,2405,2405,0
20240722,152600,396207925,2405,2405,2405,2405,0
20240722,152500,396207925,2405,2405,2405,2405,0
20240722,152400,396207925,2405,2405,2405,2405,0
20240722,152300,396207925,2405,2405,2405,2405,0
20240722,152200,396207925,2405,2405,2405,2405,0
20240722,152100,396207925,2405,2405,2405,2405,0
20240722,152000,396207925,2405,2405,2405,2405,0
20240722,151900,396207925,2405,2415,2415,2380,2180
20240722,151800,390997285,2415,2405,2415,2405,238
20240722,151700,390423955,2405,2405,2405,2350,16790
20240722,151600,350591280,2440,2440,2440,2440,1
20240722,151500,350588840,2440,2440,2440,2440,0
20240722,151400,350588840,2440,2420,2440,2390,5114
20240722,151300,338282805,2445,2440,2445,2440,100
20240722,151200,338038725,2445,2425,2445,2420,55
20240722,151100,337904850,2445,2445,2445,2445,30
20240722,151000,337831500,2430,2430,2430,2430,92
20240722,150900,337607940,2445,2445,2445,2445,232
20240722,150800,337040700,2445,2445,2445,2445,2
20240722,150700,337035810,2430,2435,2435,2430,1445
20240722,150600,333524430,2435,2435,2435,2435,1
20240722,150500,333521995,2450,2450,2450,2450,0
20240722,150400,333521995,2450,2435,2450,2435,11
20240722,150300,333495180,2430,2440,2440,2430,1000
20240722,150200,331062705,2450,2450,2450,2450,11
20240722,150100,331035755,2450,2450,2450,2450,0
20240722,150000,331035755,2450,2450,2450,2450,0
20240722,145900,331035755,2450,2450,2450,2450,0
20240722,145800,331035755,2450,2450,2450,2450,1
20240722,145700,331033305,2450,2450,2450,2450,0
20240722,145600,331033305,2450,2450,2450,2450,0
20240722,145500,331033305,2450,2450,2450,2450,0
20240722,145400,331033305,2450,2450,2450,2450,0
20240722,145300,331033305,2450,2450,2450,2450,0
20240722,145200,331033305,2450,2450,2450,2435,403
20240722,145100,330045970,2435,2445,2445,2435,2500
20240722,145000,323950395,2455,2455,2455,2455,0
20240722,144900,323950395,2455,2455,2455,2455,0
20240722,144800,323950395,2455,2455,2455,2455,0
20240722,144700,323950395,2455,2455,2455,2455,0
20240722,144600,323950395,2455,2455,2455,2455,0
20240722,144500,323950395,2455,2455,2455,2455,0
20240722,144400,323950395,2455,2445,2455,2440,3618
20240722,144300,315109480,2455,2455,2455,2455,0
20240722,144200,315109480,2455,2445,2455,2445,6
20240722,144100,315094760,2455,2450,2455,2445,1005
20240722,144000,312636085,2455,2455,2455,2455,204
20240722,143900,312135265,2450,2450,2450,2450,0
20240722,143800,312135265,2450,2450,2450,2450,2
20240722,143700,312130365,2455,2455,2455,2455,0
20240722,143600,312130365,2455,2455,2455,2455,0
20240722,143500,312130365,2455,2455,2455,2455,30
20240722,143400,312056715,2455,2455,2455,2450,80
20240722,143300,311860625,2450,2450,2450,2450,710
20240722,143200,310121125,2445,2450,2450,2445,103
20240722,143100,309869175,2445,2445,2445,2445,0
20240722,143000,309869175,2445,2445,2445,2445,977
20240722,142900,307480410,2455,2455,2455,2455,0
20240722,142800,307480410,2455,2455,2455,2455,0
20240722,142700,307480410,2455,2455,2455,2455,110
20240722,142600,307210360,2460,2460,2460,2460,0
20240722,142500,307210360,2460,2460,2460,2460,0
20240722,142400,307210360,2460,2460,2460,2460,5
20240722,142300,307198060,2445,2445,2445,2445,0
20240722,142200,307198060,2445,2445,2445,2445,1
20240722,142100,307195615,2445,2445,2445,2445,100
20240722,142000,306951115,2460,2460,2460,2460,70
20240722,141900,306778915,2460,2460,2460,2460,0
20240722,141800,306778915,2460,2455,2460,2455,1500
20240722,141700,303094725,2455,2450,2455,2450,530
20240722,141600,301796175,2450,2450,2450,2450,300
20240722,141500,301061175,2450,2450,2450,2450,0
20240722,141400,301061175,2450,2450,2450,2450,713
20240722,141300,299314325,2450,2450,2450,2450,5
20240722,141200,299302075,2450,2450,2450,2450,20
20240722,141100,299253075,2450,2445,2450,2445,200
20240722,141000,298764055,2445,2450,2450,2445,711
20240722,140900,297023655,2450,2445,2450,2445,70
20240722,140800,296852255,2445,2445,2445,2445,500
20240722,140700,295629755,2450,2450,2450,2450,0
20240722,140600,295629755,2450,2450,2450,2450,0
20240722,140500,295629755,2450,2450,2450,2450,0
20240722,140400,295629755,2450,2450,2450,2450,0
20240722,140300,295629755,2450,2450,2450,2450,0
20240722,140200,295629755,2450,2440,2450,2440,638
20240722,140100,294072760,2440,2445,2445,2440,2743
20240722,140000,287379835,2450,2450,2450,2450,0
20240722,135900,287379835,2450,2450,2450,2450,0
20240722,135800,287379835,2450,2445,2450,2440,131
20240722,135700,287059355,2445,2445,2445,2445,720
20240722,135600,285298955,2445,2440,2445,2440,2031
20240722,135500,280343165,2440,2440,2440,2440,30
20240722,135400,280269965,2430,2435,2435,2430,33
20240722,135300,280189725,2440,2440,2440,2440,0
20240722,135200,280189725,2440,2425,2440,2425,4510
20240722,135100,269235595,2425,2425,2430,2425,9294
20240722,135000,246697495,2425,2425,2425,2425,30
20240722,134900,246624745,2410,2410,2410,2410,1
20240722,134800,246622335,2425,2410,2425,2410,50
20240722,134700,246501385,2425,2425,2425,2425,0
20240722,134600,246501385,2425,2425,2425,2425,0
20240722,134500,246501385,2425,2425,2425,2425,0
20240722,134400,246501385,2425,2425,2425,2425,20
20240722,134300,246452885,2425,2415,2425,2415,300
20240722,134200,245727680,2415,2415,2415,2415,22
20240722,134100,245674550,2415,2415,2415,2415,1500
20240722,134000,242052050,2415,2415,2415,2415,200
20240722,133900,241569050,2415,2415,2415,2415,26
20240722,133800,241506260,2415,2410,2415,2410,14
20240722,133700,241472500,2415,2415,2415,2415,0
20240722,133600,241472500,2415,2415,2415,2415,0
20240722,133500,241472500,2415,2415,2415,2415,0
20240722,133400,241472500,2415,2415,2415,2415,0
20240722,133300,241472500,2415,2415,2415,2415,0
20240722,133200,241472500,2415,2410,2415,2410,55
20240722,133100,241339680,2415,2415,2415,2415,0
20240722,133000,241339680,2415,2415,2415,2415,9
20240722,132900,241317945,2415,2415,2415,2410,60
20240722,132800,241173095,2400,2415,2415,2400,80
20240722,132700,240980645,2415,2415,2415,2415,0
20240722,132600,240980645,2415,2410,2415,2410,500
20240722,132500,239775520,2410,2410,2410,2410,0
20240722,132400,239775520,2410,2410,2410,2410,60
20240722,132300,239630920,2410,2410,2410,2410,0
20240722,132200,239630920,2410,2410,2410,2410,20
20240722,132100,239582720,2410,2410,2410,2410,8
20240722,132000,239563440,2405,2405,2405,2405,0
20240722,131900,239563440,2405,2405,2405,2405,366
20240722,131800,238683210,2405,2405,2405,2405,0
20240722,131700,238683210,2405,2405,2405,2405,75
20240722,131600,238502835,2415,2415,2415,2415,0
20240722,131500,238502835,2415,2415,2415,2415,0
20240722,131400,238502835,2415,2415,2415,2415,20
20240722,131300,238454535,2415,2415,2415,2415,0
20240722,131200,238454535,2415,2415,2415,2415,82
20240722,131100,238256505,2415,2415,2415,2415,0
20240722,131000,238256505,2415,2415,2415,2415,0
20240722,130900,238256505,2415,2415,2415,2415,30
20240722,130800,238184055,2400,2405,2415,2400,1136
20240722,130700,235451680,2415,2415,2415,2415,1
20240722,130600,235449265,2415,2415,2415,2415,0
20240722,130500,235449265,2415,2415,2415,2415,0
20240722,130400,235449265,2415,2415,2415,2415,0
20240722,130300,235449265,2415,2415,2415,2415,83
20240722,130200,235248820,2415,2415,2415,2415,20
20240722,130100,235200520,2415,2405,2415,2400,80
20240722,130000,235007830,2405,2405,2405,2405,1
20240722,125900,235005425,2405,2405,2405,2405,0
20240722,125800,235005425,2405,2405,2405,2405,0
20240722,125700,235005425,2405,2405,2405,2405,0
20240722,125600,235005425,2405,2405,2405,2405,1
20240722,125500,235003020,2415,2415,2415,2415,1
20240722,125400,235000605,2410,2410,2410,2410,17
20240722,125300,234959635,2415,2415,2415,2415,0
20240722,125200,234959635,2415,2400,2415,2400,19
20240722,125100,234913765,2415,2415,2415,2415,0
20240722,125000,234913765,2415,2405,2415,2405,186
20240722,124900,234465635,2400,2400,2400,2400,1
20240722,124800,234463235,2400,2400,2400,2400,3
20240722,124700,234456035,2405,2405,2405,2405,110
20240722,124600,234191485,2405,2405,2405,2405,5
20240722,124500,234179460,2405,2405,2405,2405,0
20240722,124400,234179460,2405,2405,2405,2405,0
20240722,124300,234179460,2405,2405,2405,2405,100
20240722,124200,233938960,2400,2400,2400,2400,1
20240722,124100,233936560,2400,2400,2400,2400,0
20240722,124000,233936560,2400,2400,2400,2400,970
20240722,123900,231608560,2400,2400,2400,2400,0
20240722,123800,231608560,2400,2400,2400,2400,1
20240722,123700,231606160,2405,2405,2405,2405,220
20240722,123600,231077060,2400,2400,2400,2400,30
20240722,123500,231005060,2400,2400,2400,2400,0
20240722,123400,231005060,2400,2400,2400,2400,1000
20240722,123300,228605060,2400,2400,2400,2400,0
20240722,123200,228605060,2400,2400,2400,2400,6
20240722,123100,228590660,2395,2395,2395,2395,0
20240722,123000,228590660,2395,2395,2395,2395,0
20240722,122900,228590660,2395,2395,2395,2395,0
20240722,122800,228590660,2395,2395,2395,2395,1
20240722,122700,228588265,2405,2405,2405,2405,0
20240722,122600,228588265,2405,2405,2405,2405,0
20240722,122500,228588265,2405,2405,2405,2405,0
20240722,122400,228588265,2405,2390,2405,2390,323
20240722,122300,227815865,2385,2385,2385,2385,0
20240722,122200,227815865,2385,2385,2385,2385,0
20240722,122100,227815865,2385,2385,2385,2385,0
20240722,122000,227815865,2385,2385,2385,2385,0
20240722,121900,227815865,2385,2385,2385,2385,0
20240722,121800,227815865,2385,2385,2385,2385,1
20240722,121700,227813480,2375,2375,2375,2375,0
20240722,121600,227813480,2375,2395,2395,2375,4010
20240722,121500,218260880,2390,2390,2390,2390,0
20240722,121400,218260880,2390,2395,2395,2390,34
20240722,121300,218179555,2405,2405,2405,2405,0
20240722,121200,218179555,2405,2400,2405,2400,28
20240722,121100,218112255,2405,2405,2405,2405,5
20240722,121000,218100230,2395,2395,2395,2395,0
20240722,120900,218100230,2395,2395,2395,2395,0
20240722,120800,218100230,2395,2395,2395,2395,1
20240722,120700,218097835,2405,2405,2405,2405,0
20240722,120600,218097835,2405,2405,2405,2405,0
20240722,120500,218097835,2405,2405,2405,2405,30
20240722,120400,218025685,2385,2390,2390,2385,543
20240722,120300,216730480,2390,2390,2390,2390,1574
20240722,120200,212968620,2395,2400,2400,2395,2984
20240722,120100,205815140,2400,2400,2400,2400,0
20240722,120000,205815140,2400,2400,2400,2400,0
20240722,115900,205815140,2400,2400,2400,2400,0
20240722,115800,205815140,2400,2400,2400,2400,0
20240722,115700,205815140,2400,2400,2400,2400,47
20240722,115600,205702340,2405,2405,2405,2405,0
20240722,115500,205702340,2405,2405,2405,2405,0
20240722,115400,205702340,2405,2405,2405,2405,31
20240722,115300,205627785,2400,2400,2400,2400,2044
20240722,115200,200722185,2400,2400,2400,2400,1
20240722,115100,200719785,2405,2405,2405,2405,1
20240722,115000,200717380,2405,2405,2405,2405,0
20240722,114900,200717380,2405,2405,2405,2405,200
20240722,114800,200236380,2400,2400,2400,2400,1
20240722,114700,200233980,2405,2405,2405,2405,0
20240722,114600,200233980,2405,2405,2405,2405,3
20240722,114500,200226765,2405,2405,2405,2405,0
20240722,114400,200226765,2405,2405,2405,2405,0
20240722,114300,200226765,2405,2405,2405,2405,1
20240722,114200,200224360,2405,2405,2405,2405,339
20240722,114100,199409065,2405,2410,2410,2405,500
20240722,114000,198206540,2405,2405,2405,2405,0
20240722,113900,198206540,2405,2405,2405,2405,0
20240722,113800,198206540,2405,2405,2405,2405,3
20240722,113700,198199325,2405,2405,2405,2405,0
20240722,113600,198199325,2405,2405,2405,2405,27
20240722,113500,198134390,2405,2405,2405,2405,42
20240722,113400,198033380,2415,2410,2415,2405,749
20240722,113300,196231870,2410,2410,2410,2410,0
20240722,113200,196231870,2410,2410,2410,2410,0
20240722,113100,196231870,2410,2410,2410,2410,0
20240722,113000,196231870,2410,2410,2410,2410,0
20240722,112900,196231870,2410,2410,2410,2410,0
20240722,112800,196231870,2410,2410,2410,2410,1
20240722,112700,196229460,2405,2405,2405,2405,0
20240722,112600,196229460,2405,2415,2415,2405,1547
20240722,112500,192503200,2410,2410,2410,2410,0
20240722,112400,192503200,2410,2410,2410,2410,864
20240722,112300,190420960,2410,2410,2410,2410,50
20240722,112200,190300460,2410,2395,2410,2395,21
20240722,112100,190249865,2410,2410,2410,2410,0
20240722,112000,190249865,2410,2410,2410,2410,0
20240722,111900,190249865,2410,2410,2410,2410,55
20240722,111800,190117315,2395,2395,2395,2395,1
20240722,111700,190114920,2395,2395,2395,2395,134
20240722,111600,189793990,2395,2400,2400,2395,546
20240722,111500,188484885,2400,2400,2400,2400,0
20240722,111400,188484885,2400,2400,2400,2400,299
20240722,111300,187767285,2400,2400,2400,2400,0
20240722,111200,187767285,2400,2400,2400,2400,0
20240722,111100,187767285,2400,2400,2400,2400,0
20240722,111000,187767285,2400,2400,2400,2400,0
20240722,110900,187767285,2400,2400,2400,2400,0
20240722,110800,187767285,2400,2405,2405,2400,522
20240722,110700,186514285,2405,2405,2405,2405,0
20240722,110600,186514285,2405,2405,2405,2405,800
20240722,110500,184590285,2405,2405,2405,2405,100
20240722,110400,184349785,2410,2410,2410,2410,0
20240722,110300,184349785,2410,2410,2410,2410,0
20240722,110200,184349785,2410,2405,2415,2405,521
20240722,110100,183094080,2415,2415,2415,2415,0
20240722,110000,183094080,2415,2415,2415,2415,0
20240722,105900,183094080,2415,2415,2415,2415,2
20240722,105800,183089250,2400,2400,2400,2400,1
20240722,105700,183086850,2400,2400,2400,2400,300
20240722,105600,182366850,2400,2405,2405,2400,2882
20240722,105500,175448290,2405,2405,2405,2405,3
20240722,105400,175441075,2405,2405,2405,2405,1039
20240722,105300,172942280,2405,2405,2405,2405,0
20240722,105200,172942280,2405,2405,2405,2405,0
20240722,105100,172942280,2405,2405,2405,2405,0
20240722,105000,172942280,2405,2405,2405,2405,1
20240722,104900,172939875,2400,2400,2400,2400,3000
20240722,104800,165739875,2400,2400,2400,2400,2
20240722,104700,165735075,2400,2400,2400,2400,0
20240722,104600,165735075,2400,2400,2400,2400,30
20240722,104500,165663075,2400,2400,2400,2400,446
20240722,104400,164592675,2400,2400,2400,2400,0
20240722,104300,164592675,2400,2400,2400,2400,1
20240722,104200,164590275,2410,2410,2410,2410,20
20240722,104100,164542075,2410,2410,2410,2410,0
20240722,104000,164542075,2410,2400,2410,2400,441
20240722,103900,163483575,2405,2405,2405,2405,10
20240722,103800,163459525,2410,2410,2410,2410,33
20240722,103700,163379995,2410,2410,2410,2410,1
20240722,103600,163377585,2410,2410,2410,2410,0
20240722,103500,163377585,2410,2410,2410,2410,0
20240722,103400,163377585,2410,2405,2410,2405,208
20240722,103300,162877320,2405,2405,2405,2405,1
20240722,103200,162874915,2405,2400,2405,2400,69
20240722,103100,162708975,2405,2405,2405,2405,0
20240722,103000,162708975,2405,2405,2405,2405,0
20240722,102900,162708975,2405,2405,2405,2405,40
20240722,102800,162612775,2405,2405,2405,2405,1
20240722,102700,162610370,2405,2405,2405,2405,0
20240722,102600,162610370,2405,2405,2405,2405,428
20240722,102500,161581030,2405,2410,2410,2390,7702
20240722,102400,143077725,2420,2415,2420,2410,213
20240722,102300,142564045,2415,2415,2415,2415,249
20240722,102200,141962710,2430,2430,2430,2430,20
20240722,102100,141914110,2415,2425,2425,2415,5817
20240722,102000,127833620,2425,2430,2430,2425,3044
20240722,101900,120436925,2430,2430,2430,2430,0
20240722,101800,120436925,2430,2430,2430,2430,1
20240722,101700,120434495,2435,2435,2435,2435,2259
20240722,101600,114933830,2445,2445,2445,2445,0
20240722,101500,114933830,2445,2445,2445,2445,0
20240722,101400,114933830,2445,2445,2445,2445,56
20240722,101300,114796910,2435,2445,2445,2435,42
20240722,101200,114694620,2445,2440,2445,2440,54
20240722,101100,114562790,2435,2435,2435,2435,701
20240722,101000,112855855,2445,2445,2445,2445,0
20240722,100900,112855855,2445,2445,2445,2445,2
20240722,100800,112850965,2445,2445,2445,2445,0
20240722,100700,112850965,2445,2425,2445,2420,25
20240722,100600,112790415,2430,2445,2445,2430,19
20240722,100500,112743990,2435,2435,2435,2435,0
20240722,100400,112743990,2435,2450,2450,2435,6
20240722,100300,112729345,2440,2450,2450,2440,3
20240722,100200,112722010,2450,2415,2450,2415,207
20240722,100100,112218120,2415,2420,2420,2415,368
20240722,100000,111328530,2420,2420,2420,2420,0
20240722,095900,111328530,2420,2425,2425,2420,1500
20240722,095800,107698525,2420,2420,2420,2420,3
20240722,095700,107691265,2415,2415,2415,2415,0
20240722,095600,107691265,2415,2415,2415,2415,60
20240722,095500,107546365,2415,2420,2420,2415,505
20240722,095400,106325390,2420,2430,2430,2420,1115
20240722,095300,103625440,2420,2420,2420,2420,306
20240722,095200,102884920,2420,2420,2435,2420,84
20240722,095100,102681310,2435,2435,2435,2435,0
20240722,095000,102681310,2435,2435,2435,2435,1
20240722,094900,102678875,2425,2425,2425,2425,229
20240722,094800,102123550,2425,2425,2425,2425,1886
20240722,094700,97550000,2425,2430,2440,2425,225
20240722,094600,97004150,2440,2430,2440,2430,1056
20240722,094500,94437960,2430,2430,2430,2430,0
20240722,094400,94437960,2430,2430,2430,2430,0
20240722,094300,94437960,2430,2430,2430,2430,115
20240722,094200,94158510,2435,2440,2440,2430,2977
20240722,094100,86921660,2440,2440,2440,2440,0
20240722,094000,86921660,2440,2440,2440,2440,204
20240722,093900,86423900,2440,2440,2445,2440,3845
20240722,093800,77041995,2440,2440,2440,2440,1118
20240722,093700,74314075,2440,2445,2445,2440,1074
20240722,093600,71691030,2445,2450,2450,2445,395
20240722,093500,70725065,2450,2450,2450,2450,1
20240722,093400,70722615,2465,2465,2465,2465,0
20240722,093300,70722615,2465,2465,2465,2465,0
20240722,093200,70722615,2465,2465,2465,2465,23
20240722,093100,70665920,2450,2450,2465,2450,6
20240722,093000,70651190,2465,2450,2465,2450,3
20240722,092900,70643810,2465,2465,2465,2465,0
20240722,092800,70643810,2465,2465,2465,2465,151
20240722,092700,70271595,2465,2465,2465,2465,1
20240722,092600,70269130,2460,2450,2460,2450,702
20240722,092500,68545230,2460,2460,2460,2460,100
20240722,092400,68299230,2465,2465,2465,2465,0
20240722,092300,68299230,2465,2450,2465,2450,101
20240722,092200,68051765,2460,2455,2465,2450,4016
20240722,092100,58195655,2465,2455,2465,2455,253
20240722,092000,57574510,2460,2455,2460,2455,680
20240722,091900,55903980,2455,2455,2455,2455,445
20240722,091800,54811505,2455,2455,2460,2455,863
20240722,091700,52692450,2460,2460,2460,2460,1946
20240722,091600,47905290,2465,2465,2465,2465,0
20240722,091500,47905290,2465,2465,2465,2465,1
20240722,091400,47902825,2465,2475,2475,2465,507
20240722,091300,46653060,2475,2475,2475,2475,1
20240722,091200,46650585,2455,2455,2455,2455,0
20240722,091100,46650585,2455,2455,2475,2455,1420
20240722,091000,43149465,2475,2480,2480,2455,10009
20240722,090900,18529515,2480,2480,2480,2480,1
20240722,090800,18527035,2485,2470,2485,2470,212
20240722,090700,18000380,2470,2485,2485,2470,242
20240722,090600,17399025,2485,2480,2485,2480,1601
20240722,090500,13424030,2480,2455,2480,2455,110
20240722,090400,13151715,2480,2480,2485,2460,210
20240722,090300,12633435,2480,2470,2480,2470,120
20240722,090200,12336035,2455,2470,2475,2455,1127
20240722,090100,9554025,2470,2460,2470,2455,1167
20240722,090000,6684775,2470,2465,2470,2460,2305