KissMeData/396270/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,212200,4555889610,11180,11180,11180,11180,4911
20240722,212100,4555889610,11180,11180,11180,11180,0
20240722,212000,4555889610,11180,11180,11180,11180,0
20240722,211900,4555889610,11180,11180,11180,11180,0
20240722,211800,4555889610,11180,11180,11180,11180,0
20240722,211700,4555889610,11180,11180,11180,11180,0
20240722,211600,4555889610,11180,11180,11180,11180,0
20240722,211500,4555889610,11180,11180,11180,11180,0
20240722,211400,4555889610,11180,11180,11180,11180,0
20240722,211300,4555889610,11180,11180,11180,11180,0
20240722,211200,4555889610,11180,11180,11180,11180,0
20240722,211100,4555889610,11180,11180,11180,11180,0
20240722,211000,4555889610,11180,11180,11180,11180,0
20240722,210900,4555889610,11180,11180,11180,11180,0
20240722,210800,4555889610,11180,11180,11180,11180,0
20240722,210700,4555889610,11180,11180,11180,11180,0
20240722,210600,4555889610,11180,11180,11180,11180,0
20240722,210500,4555889610,11180,11180,11180,11180,0
20240722,210400,4555889610,11180,11180,11180,11180,0
20240722,210300,4555889610,11180,11180,11180,11180,0
20240722,210200,4555889610,11180,11180,11180,11180,0
20240722,210100,4555889610,11180,11180,11180,11180,0
20240722,210000,4555889610,11180,11180,11180,11180,0
20240722,205900,4555889610,11180,11180,11180,11180,0
20240722,205800,4555889610,11180,11180,11180,11180,0
20240722,205700,4555889610,11180,11180,11180,11180,0
20240722,205600,4555889610,11180,11180,11180,11180,0
20240722,205500,4555889610,11180,11180,11180,11180,0
20240722,205400,4555889610,11180,11180,11180,11180,0
20240722,205300,4555889610,11180,11180,11180,11180,0
20240722,205200,4555889610,11180,11180,11180,11180,4911
20240722,205100,4555889610,11180,11180,11180,11180,0
20240722,205000,4555889610,11180,11180,11180,11180,0
20240722,204900,4555889610,11180,11180,11180,11180,0
20240722,204800,4555889610,11180,11180,11180,11180,0
20240722,204700,4555889610,11180,11180,11180,11180,0
20240722,204600,4555889610,11180,11180,11180,11180,0
20240722,204500,4555889610,11180,11180,11180,11180,0
20240722,204400,4555889610,11180,11180,11180,11180,0
20240722,204300,4555889610,11180,11180,11180,11180,0
20240722,204200,4555889610,11180,11180,11180,11180,0
20240722,204100,4555889610,11180,11180,11180,11180,0
20240722,204000,4555889610,11180,11180,11180,11180,0
20240722,203900,4555889610,11180,11180,11180,11180,0
20240722,203800,4555889610,11180,11180,11180,11180,0
20240722,203700,4555889610,11180,11180,11180,11180,0
20240722,203600,4555889610,11180,11180,11180,11180,0
20240722,203500,4555889610,11180,11180,11180,11180,0
20240722,203400,4555889610,11180,11180,11180,11180,0
20240722,203300,4555889610,11180,11180,11180,11180,0
20240722,203200,4555889610,11180,11180,11180,11180,0
20240722,203100,4555889610,11180,11180,11180,11180,0
20240722,203000,4555889610,11180,11180,11180,11180,0
20240722,202900,4555889610,11180,11180,11180,11180,0
20240722,202800,4555889610,11180,11180,11180,11180,0
20240722,202700,4555889610,11180,11180,11180,11180,0
20240722,202600,4555889610,11180,11180,11180,11180,0
20240722,202500,4555889610,11180,11180,11180,11180,0
20240722,202400,4555889610,11180,11180,11180,11180,0
20240722,202300,4555889610,11180,11180,11180,11180,0
20240722,202200,4555889610,11180,11180,11180,11180,4911
20240722,202100,4555889610,11180,11180,11180,11180,0
20240722,202000,4555889610,11180,11180,11180,11180,0
20240722,201900,4555889610,11180,11180,11180,11180,0
20240722,201800,4555889610,11180,11180,11180,11180,0
20240722,201700,4555889610,11180,11180,11180,11180,0
20240722,201600,4555889610,11180,11180,11180,11180,0
20240722,201500,4555889610,11180,11180,11180,11180,0
20240722,201400,4555889610,11180,11180,11180,11180,0
20240722,201300,4555889610,11180,11180,11180,11180,0
20240722,201200,4555889610,11180,11180,11180,11180,0
20240722,201100,4555889610,11180,11180,11180,11180,0
20240722,201000,4555889610,11180,11180,11180,11180,0
20240722,200900,4555889610,11180,11180,11180,11180,0
20240722,200800,4555889610,11180,11180,11180,11180,0
20240722,200700,4555889610,11180,11180,11180,11180,0
20240722,200600,4555889610,11180,11180,11180,11180,0
20240722,200500,4555889610,11180,11180,11180,11180,0
20240722,200400,4555889610,11180,11180,11180,11180,0
20240722,200300,4555889610,11180,11180,11180,11180,0
20240722,200200,4555889610,11180,11180,11180,11180,0
20240722,200100,4555889610,11180,11180,11180,11180,0
20240722,200000,4555889610,11180,11180,11180,11180,0
20240722,195900,4555889610,11180,11180,11180,11180,0
20240722,195800,4555889610,11180,11180,11180,11180,0
20240722,195700,4555889610,11180,11180,11180,11180,0
20240722,195600,4555889610,11180,11180,11180,11180,0
20240722,195500,4555889610,11180,11180,11180,11180,0
20240722,195400,4555889610,11180,11180,11180,11180,0
20240722,195300,4555889610,11180,11180,11180,11180,0
20240722,195200,4555889610,11180,11180,11180,11180,4911
20240722,195100,4555889610,11180,11180,11180,11180,0
20240722,195000,4555889610,11180,11180,11180,11180,0
20240722,194900,4555889610,11180,11180,11180,11180,0
20240722,194800,4555889610,11180,11180,11180,11180,0
20240722,194700,4555889610,11180,11180,11180,11180,0
20240722,194600,4555889610,11180,11180,11180,11180,0
20240722,194500,4555889610,11180,11180,11180,11180,0
20240722,194400,4555889610,11180,11180,11180,11180,0
20240722,194300,4555889610,11180,11180,11180,11180,0
20240722,194200,4555889610,11180,11180,11180,11180,0
20240722,194100,4555889610,11180,11180,11180,11180,0
20240722,194000,4555889610,11180,11180,11180,11180,0
20240722,193900,4555889610,11180,11180,11180,11180,0
20240722,193800,4555889610,11180,11180,11180,11180,0
20240722,193700,4555889610,11180,11180,11180,11180,0
20240722,193600,4555889610,11180,11180,11180,11180,0
20240722,193500,4555889610,11180,11180,11180,11180,0
20240722,193400,4555889610,11180,11180,11180,11180,0
20240722,193300,4555889610,11180,11180,11180,11180,0
20240722,193200,4555889610,11180,11180,11180,11180,0
20240722,193100,4555889610,11180,11180,11180,11180,0
20240722,193000,4555889610,11180,11180,11180,11180,0
20240722,192900,4555889610,11180,11180,11180,11180,0
20240722,192800,4555889610,11180,11180,11180,11180,0
20240722,192700,4555889610,11180,11180,11180,11180,0
20240722,192600,4555889610,11180,11180,11180,11180,0
20240722,192500,4555889610,11180,11180,11180,11180,0
20240722,192400,4555889610,11180,11180,11180,11180,0
20240722,192300,4555889610,11180,11180,11180,11180,0
20240722,192200,4555889610,11180,11180,11180,11180,4911
20240722,192100,4555889610,11180,11180,11180,11180,0
20240722,192000,4555889610,11180,11180,11180,11180,0
20240722,191900,4555889610,11180,11180,11180,11180,0
20240722,191800,4555889610,11180,11180,11180,11180,0
20240722,191700,4555889610,11180,11180,11180,11180,0
20240722,191600,4555889610,11180,11180,11180,11180,0
20240722,191500,4555889610,11180,11180,11180,11180,0
20240722,191400,4555889610,11180,11180,11180,11180,0
20240722,191300,4555889610,11180,11180,11180,11180,0
20240722,191200,4555889610,11180,11180,11180,11180,0
20240722,191100,4555889610,11180,11180,11180,11180,0
20240722,191000,4555889610,11180,11180,11180,11180,0
20240722,190900,4555889610,11180,11180,11180,11180,0
20240722,190800,4555889610,11180,11180,11180,11180,0
20240722,190700,4555889610,11180,11180,11180,11180,0
20240722,190600,4555889610,11180,11180,11180,11180,0
20240722,190500,4555889610,11180,11180,11180,11180,0
20240722,190400,4555889610,11180,11180,11180,11180,0
20240722,190300,4555889610,11180,11180,11180,11180,0
20240722,190200,4555889610,11180,11180,11180,11180,0
20240722,190100,4555889610,11180,11180,11180,11180,0
20240722,190000,4555889610,11180,11180,11180,11180,0
20240722,185900,4555889610,11180,11180,11180,11180,0
20240722,185800,4555889610,11180,11180,11180,11180,0
20240722,185700,4555889610,11180,11180,11180,11180,0
20240722,185600,4555889610,11180,11180,11180,11180,0
20240722,185500,4555889610,11180,11180,11180,11180,0
20240722,185400,4555889610,11180,11180,11180,11180,0
20240722,185300,4555889610,11180,11180,11180,11180,0
20240722,185200,4555889610,11180,11180,11180,11180,4911
20240722,185100,4555889610,11180,11180,11180,11180,0
20240722,185000,4555889610,11180,11180,11180,11180,0
20240722,184900,4555889610,11180,11180,11180,11180,0
20240722,184800,4555889610,11180,11180,11180,11180,0
20240722,184700,4555889610,11180,11180,11180,11180,0
20240722,184600,4555889610,11180,11180,11180,11180,0
20240722,184500,4555889610,11180,11180,11180,11180,0
20240722,184400,4555889610,11180,11180,11180,11180,0
20240722,184300,4555889610,11180,11180,11180,11180,0
20240722,184200,4555889610,11180,11180,11180,11180,0
20240722,184100,4555889610,11180,11180,11180,11180,0
20240722,184000,4555889610,11180,11180,11180,11180,0
20240722,183900,4555889610,11180,11180,11180,11180,0
20240722,183800,4555889610,11180,11180,11180,11180,0
20240722,183700,4555889610,11180,11180,11180,11180,0
20240722,183600,4555889610,11180,11180,11180,11180,0
20240722,183500,4555889610,11180,11180,11180,11180,0
20240722,183400,4555889610,11180,11180,11180,11180,0
20240722,183300,4555889610,11180,11180,11180,11180,0
20240722,183200,4555889610,11180,11180,11180,11180,0
20240722,183100,4555889610,11180,11180,11180,11180,0
20240722,183000,4555889610,11180,11180,11180,11180,0
20240722,182900,4555889610,11180,11180,11180,11180,0
20240722,182800,4555889610,11180,11180,11180,11180,0
20240722,182700,4555889610,11180,11180,11180,11180,0
20240722,182600,4555889610,11180,11180,11180,11180,0
20240722,182500,4555889610,11180,11180,11180,11180,0
20240722,182400,4555889610,11180,11180,11180,11180,0
20240722,182300,4555889610,11180,11180,11180,11180,0
20240722,182200,4555889610,11180,11180,11180,11180,4911
20240722,182100,4555889610,11180,11180,11180,11180,0
20240722,182000,4555889610,11180,11180,11180,11180,0
20240722,181900,4555889610,11180,11180,11180,11180,0
20240722,181800,4555889610,11180,11180,11180,11180,0
20240722,181700,4555889610,11180,11180,11180,11180,0
20240722,181600,4555889610,11180,11180,11180,11180,0
20240722,181500,4555889610,11180,11180,11180,11180,0
20240722,181400,4555889610,11180,11180,11180,11180,0
20240722,181300,4555889610,11180,11180,11180,11180,0
20240722,181200,4555889610,11180,11180,11180,11180,0
20240722,181100,4555889610,11180,11180,11180,11180,0
20240722,181000,4555889610,11180,11180,11180,11180,0
20240722,180900,4555889610,11180,11180,11180,11180,0
20240722,180800,4555889610,11180,11180,11180,11180,0
20240722,180700,4555889610,11180,11180,11180,11180,0
20240722,180600,4555889610,11180,11180,11180,11180,0
20240722,180500,4555889610,11180,11180,11180,11180,0
20240722,180400,4555889610,11180,11180,11180,11180,0
20240722,180300,4555889610,11180,11180,11180,11180,0
20240722,180200,4555889610,11180,11180,11180,11180,0
20240722,180100,4555889610,11180,11180,11180,11180,0
20240722,180000,4555889610,11180,11180,11180,11180,0
20240722,175900,4555889610,11180,11180,11180,11180,0
20240722,175800,4555889610,11180,11180,11180,11180,0
20240722,175700,4555889610,11180,11180,11180,11180,0
20240722,175600,4555889610,11180,11180,11180,11180,0
20240722,175500,4555889610,11180,11180,11180,11180,0
20240722,175400,4555889610,11180,11180,11180,11180,0
20240722,175300,4555889610,11180,11180,11180,11180,0
20240722,175200,4555889610,11180,11180,11180,11180,4911
20240722,175100,4555889610,11180,11180,11180,11180,0
20240722,175000,4555889610,11180,11180,11180,11180,0
20240722,174900,4555889610,11180,11180,11180,11180,0
20240722,174800,4555889610,11180,11180,11180,11180,0
20240722,174700,4555889610,11180,11180,11180,11180,0
20240722,174600,4555889610,11180,11180,11180,11180,0
20240722,174500,4555889610,11180,11180,11180,11180,0
20240722,174400,4555889610,11180,11180,11180,11180,0
20240722,174300,4555889610,11180,11180,11180,11180,0
20240722,174200,4555889610,11180,11180,11180,11180,0
20240722,174100,4555889610,11180,11180,11180,11180,0
20240722,174000,4555889610,11180,11180,11180,11180,0
20240722,173900,4555889610,11180,11180,11180,11180,0
20240722,173800,4555889610,11180,11180,11180,11180,0
20240722,173700,4555889610,11180,11180,11180,11180,0
20240722,173600,4555889610,11180,11180,11180,11180,0
20240722,173500,4555889610,11180,11180,11180,11180,0
20240722,173400,4555889610,11180,11180,11180,11180,0
20240722,173300,4555889610,11180,11180,11180,11180,0
20240722,173200,4555889610,11180,11180,11180,11180,0
20240722,173100,4555889610,11180,11180,11180,11180,0
20240722,173000,4555889610,11180,11180,11180,11180,0
20240722,172900,4555889610,11180,11180,11180,11180,0
20240722,172800,4555889610,11180,11180,11180,11180,0
20240722,172700,4555889610,11180,11180,11180,11180,0
20240722,172600,4555889610,11180,11180,11180,11180,0
20240722,172500,4555889610,11180,11180,11180,11180,0
20240722,172400,4555889610,11180,11180,11180,11180,0
20240722,172300,4555889610,11180,11180,11180,11180,0
20240722,172200,4555889610,11180,11180,11180,11180,4911
20240722,172100,4555889610,11180,11180,11180,11180,0
20240722,172000,4555889610,11180,11180,11180,11180,0
20240722,171900,4555889610,11180,11180,11180,11180,0
20240722,171800,4555889610,11180,11180,11180,11180,0
20240722,171700,4555889610,11180,11180,11180,11180,0
20240722,171600,4555889610,11180,11180,11180,11180,0
20240722,171500,4555889610,11180,11180,11180,11180,0
20240722,171400,4555889610,11180,11180,11180,11180,0
20240722,171300,4555889610,11180,11180,11180,11180,0
20240722,171200,4555889610,11180,11180,11180,11180,0
20240722,171100,4555889610,11180,11180,11180,11180,0
20240722,171000,4555889610,11180,11180,11180,11180,0
20240722,170900,4555889610,11180,11180,11180,11180,0
20240722,170800,4555889610,11180,11180,11180,11180,0
20240722,170700,4555889610,11180,11180,11180,11180,0
20240722,170600,4555889610,11180,11180,11180,11180,0
20240722,170500,4555889610,11180,11180,11180,11180,0
20240722,170400,4555889610,11180,11180,11180,11180,0
20240722,170300,4555889610,11180,11180,11180,11180,0
20240722,170200,4555889610,11180,11180,11180,11180,0
20240722,170100,4555889610,11180,11180,11180,11180,0
20240722,170000,4555889610,11180,11180,11180,11180,0
20240722,165900,4555889610,11180,11180,11180,11180,0
20240722,165800,4555889610,11180,11180,11180,11180,0
20240722,165700,4555889610,11180,11180,11180,11180,0
20240722,165600,4555889610,11180,11180,11180,11180,0
20240722,165500,4555889610,11180,11180,11180,11180,0
20240722,165400,4555889610,11180,11180,11180,11180,0
20240722,165300,4555889610,11180,11180,11180,11180,0
20240722,165200,4555889610,11180,11180,11180,11180,4911
20240722,165100,4555889610,11180,11180,11180,11180,0
20240722,165000,4555889610,11180,11180,11180,11180,0
20240722,164900,4555889610,11180,11180,11180,11180,0
20240722,164800,4555889610,11180,11180,11180,11180,0
20240722,164700,4555889610,11180,11180,11180,11180,0
20240722,164600,4555889610,11180,11180,11180,11180,0
20240722,164500,4555889610,11180,11180,11180,11180,0
20240722,164400,4555889610,11180,11180,11180,11180,0
20240722,164300,4555889610,11180,11180,11180,11180,0
20240722,164200,4555889610,11180,11180,11180,11180,0
20240722,164100,4555889610,11180,11180,11180,11180,0
20240722,164000,4555889610,11180,11180,11180,11180,0
20240722,163900,4555889610,11180,11180,11180,11180,0
20240722,163800,4555889610,11180,11180,11180,11180,0
20240722,163700,4555889610,11180,11180,11180,11180,0
20240722,163600,4555889610,11180,11180,11180,11180,0
20240722,163500,4555889610,11180,11180,11180,11180,0
20240722,163400,4555889610,11180,11180,11180,11180,0
20240722,163300,4555889610,11180,11180,11180,11180,0
20240722,163200,4555889610,11180,11180,11180,11180,0
20240722,163100,4555889610,11180,11180,11180,11180,0
20240722,163000,4555889610,11180,11180,11180,11180,0
20240722,162900,4555889610,11180,11180,11180,11180,0
20240722,162800,4555889610,11180,11180,11180,11180,0
20240722,162700,4555889610,11180,11180,11180,11180,0
20240722,162600,4555889610,11180,11180,11180,11180,0
20240722,162500,4555889610,11180,11180,11180,11180,0
20240722,162400,4555889610,11180,11180,11180,11180,0
20240722,162300,4555889610,11180,11180,11180,11180,0
20240722,162200,4555889610,11180,11180,11180,11180,4911
20240722,162100,4555889610,11180,11180,11180,11180,0
20240722,162000,4555889610,11180,11180,11180,11180,0
20240722,161900,4555889610,11180,11180,11180,11180,0
20240722,161800,4555889610,11180,11180,11180,11180,0
20240722,161700,4555889610,11180,11180,11180,11180,0
20240722,161600,4555889610,11180,11180,11180,11180,0
20240722,161500,4555889610,11180,11180,11180,11180,0
20240722,161400,4555889610,11180,11180,11180,11180,0
20240722,161300,4555889610,11180,11180,11180,11180,0
20240722,161200,4555889610,11180,11180,11180,11180,0
20240722,161100,4555889610,11180,11180,11180,11180,0
20240722,161000,4555889610,11180,11180,11180,11180,0
20240722,160900,4555889610,11180,11180,11180,11180,0
20240722,160800,4555889610,11180,11180,11180,11180,0
20240722,160700,4555889610,11180,11180,11180,11180,0
20240722,160600,4555889610,11180,11180,11180,11180,0
20240722,160500,4555889610,11180,11180,11180,11180,0
20240722,160400,4555889610,11180,11180,11180,11180,0
20240722,160300,4555889610,11180,11180,11180,11180,0
20240722,160200,4555889610,11180,11180,11180,11180,0
20240722,160100,4555889610,11180,11180,11180,11180,0
20240722,160000,4555889610,11180,11180,11180,11180,0
20240722,155900,4555889610,11180,11180,11180,11180,0
20240722,155800,4555889610,11180,11180,11180,11180,0
20240722,155700,4555889610,11180,11180,11180,11180,0
20240722,155600,4555889610,11180,11180,11180,11180,0
20240722,155500,4555889610,11180,11180,11180,11180,0
20240722,155400,4555889610,11180,11180,11180,11180,0
20240722,155300,4555889610,11180,11180,11180,11180,0
20240722,155200,4555889610,11180,11180,11180,11180,4911
20240722,155100,4555889610,11180,11180,11180,11180,0
20240722,155000,4555889610,11180,11180,11180,11180,0
20240722,154900,4555889610,11180,11180,11180,11180,0
20240722,154800,4555889610,11180,11180,11180,11180,0
20240722,154700,4555889610,11180,11180,11180,11180,0
20240722,154600,4555889610,11180,11180,11180,11180,0
20240722,154500,4555889610,11180,11180,11180,11180,0
20240722,154400,4555889610,11180,11180,11180,11180,0
20240722,154300,4555889610,11180,11180,11180,11180,0
20240722,154200,4555889610,11180,11180,11180,11180,0
20240722,154100,4555889610,11180,11180,11180,11180,0
20240722,154000,4555889610,11180,11180,11180,11180,0
20240722,153900,4555889610,11180,11180,11180,11180,0
20240722,153800,4555889610,11180,11180,11180,11180,0
20240722,153700,4555889610,11180,11180,11180,11180,0
20240722,153600,4555889610,11180,11180,11180,11180,0
20240722,153500,4555889610,11180,11180,11180,11180,0
20240722,153400,4555889610,11180,11180,11180,11180,0
20240722,153300,4555889610,11180,11180,11180,11180,0
20240722,153200,4555889610,11180,11180,11180,11180,0
20240722,153100,4555889610,11180,11180,11180,11180,0
20240722,153000,4555889610,11180,11180,11180,11180,4911
20240722,152900,4500984630,11120,11120,11120,11120,0
20240722,152800,4500984630,11120,11120,11120,11120,0
20240722,152700,4500984630,11120,11120,11120,11120,0
20240722,152600,4500984630,11120,11120,11120,11120,0
20240722,152500,4500984630,11120,11120,11120,11120,0
20240722,152400,4500984630,11120,11120,11120,11120,0
20240722,152300,4500984630,11120,11120,11120,11120,0
20240722,152200,4500984630,11120,11120,11120,11120,0
20240722,152100,4500984630,11120,11120,11120,11120,0
20240722,152000,4500984630,11120,11120,11120,11120,0
20240722,151900,4500984630,11120,11110,11120,11100,1362
20240722,151800,4485855300,11110,11100,11110,11100,262
20240722,151700,4482945800,11100,11100,11100,11090,488
20240722,151600,4477531810,11110,11100,11120,11090,351
20240722,151500,4473633270,11100,11110,11120,11100,101
20240722,151400,4472511650,11100,11100,11100,11090,328
20240722,151300,4468873050,11090,11090,11120,11090,1708
20240722,151200,4449896530,11080,11080,11080,11080,56
20240722,151100,4449276050,11120,11120,11120,11120,5
20240722,151000,4449220450,11080,11090,11120,11080,1671
20240722,150900,4430691570,11090,11090,11090,11090,50
20240722,150800,4430137070,11080,11090,11090,11080,2278
20240722,150700,4404885570,11090,11100,11100,11090,982
20240722,150600,4393990830,11100,11100,11100,11100,568
20240722,150500,4387686030,11100,11120,11120,11100,2435
20240722,150400,4360635730,11110,11120,11120,11110,3171
20240722,150300,4325405280,11120,11120,11120,11110,490
20240722,150200,4319958290,11140,11140,11140,11120,4494
20240722,150100,4269964420,11130,11140,11140,11130,739
20240722,150000,4261737110,11140,11130,11140,11130,457
20240722,145900,4256650550,11130,11140,11140,11130,106
20240722,145800,4255469750,11130,11150,11150,11130,1488
20240722,145700,4238893290,11150,11140,11150,11140,655
20240722,145600,4231592510,11150,11150,11150,11150,42
20240722,145500,4231124210,11140,11150,11160,11140,181
20240722,145400,4229106770,11150,11140,11150,11140,271
20240722,145300,4226087820,11140,11150,11150,11140,664
20240722,145200,4218685200,11150,11170,11170,11150,934
20240722,145100,4208270600,11150,11170,11170,11150,341
20240722,145000,4204467630,11150,11180,11180,11150,190
20240722,144900,4202348450,11180,11180,11180,11180,21
20240722,144800,4202113670,11190,11170,11190,11150,605
20240722,144700,4195362460,11190,11190,11190,11190,13
20240722,144600,4195216990,11200,11200,11210,11200,311
20240722,144500,4191732820,11190,11160,11190,11160,240
20240722,144400,4189050290,11150,11190,11190,11150,28
20240722,144300,4188737890,11200,11150,11200,11140,384
20240722,144200,4184459960,11190,11170,11190,11170,362
20240722,144100,4180411740,11170,11170,11170,11170,60
20240722,144000,4179741540,11170,11170,11190,11170,583
20240722,143900,4173220980,11130,11170,11170,11130,32
20240722,143800,4172863780,11130,11180,11190,11130,215
20240722,143700,4170467500,11170,11150,11170,11150,287
20240722,143600,4167264890,11160,11160,11160,11160,21
20240722,143500,4167030530,11110,11120,11130,11110,685
20240722,143400,4159409550,11130,11120,11130,11110,87
20240722,143300,4158442260,11120,11130,11130,11100,351
20240722,143200,4154542710,11120,11140,11140,11120,100
20240722,143100,4153430690,11180,11100,11200,11100,503
20240722,143000,4147847210,11100,11070,11210,11070,1874
20240722,142900,4127061630,11070,11080,11090,11070,1395
20240722,142800,4111609790,11080,11090,11090,11080,838
20240722,142700,4102324100,11110,11080,11110,11080,821
20240722,142600,4093226830,11090,11090,11090,11080,1491
20240722,142500,4076693650,11090,11100,11100,11090,853
20240722,142400,4067231090,11090,11100,11100,11090,1980
20240722,142300,4045255390,11100,11110,11110,11100,576
20240722,142200,4038861780,11100,11110,11110,11100,864
20240722,142100,4029269640,11110,11120,11120,11100,975
20240722,142000,4018439290,11110,11110,11110,11100,1092
20240722,141900,4006314160,11110,11100,11110,11100,1018
20240722,141800,3995008190,11100,11100,11110,11100,1174
20240722,141700,3981975350,11110,11110,11110,11100,513
20240722,141600,3976280840,11110,11100,11110,11100,1049
20240722,141500,3964627290,11100,11100,11120,11100,1931
20240722,141400,3943181410,11100,11110,11120,11100,839
20240722,141300,3933862260,11110,11120,11120,11110,774
20240722,141200,3925261670,11140,11120,11140,11110,735
20240722,141100,3917083450,11120,11170,11170,11120,84
20240722,141000,3916148530,11190,11110,11240,11110,888
20240722,140900,3906263900,11100,11110,11110,11100,1988
20240722,140800,3884183380,11110,11110,11120,11110,738
20240722,140700,3875984010,11110,11120,11120,11100,3022
20240722,140600,3842414700,11120,11150,11150,11120,806
20240722,140500,3833450540,11150,11170,11170,11150,572
20240722,140400,3827066510,11170,11180,11180,11170,1123
20240722,140300,3814511870,11180,11200,11200,11180,1581
20240722,140200,3796829030,11190,11220,11220,11190,811
20240722,140100,3787752710,11210,11200,11210,11190,1355
20240722,140000,3772571150,11200,11200,11210,11190,1337
20240722,135900,3757603120,11190,11230,11230,11190,33
20240722,135800,3757233540,11250,11240,11270,11230,5931
20240722,135700,3690516820,11240,11090,11240,11090,3957
20240722,135600,3646138680,11090,11090,11100,11080,1627
20240722,135500,3628096520,11080,11080,11100,11080,659
20240722,135400,3620789850,11090,11100,11100,11090,2110
20240722,135300,3597389470,11100,11100,11110,11100,2063
20240722,135200,3574486160,11100,11140,11140,11100,5189
20240722,135100,3516831090,11140,11150,11160,11140,1873
20240722,135000,3495952060,11160,11200,11200,11160,441
20240722,134900,3491030460,11160,11150,11160,11150,852
20240722,134800,3481527450,11150,11200,11200,11150,642
20240722,134700,3474360260,11210,11170,11220,11170,16
20240722,134600,3474181210,11170,11210,11210,11170,236
20240722,134500,3471537530,11210,11220,11220,11210,465
20240722,134400,3466323340,11230,11230,11230,11230,186
20240722,134300,3464234560,11230,11240,11240,11230,93
20240722,134200,3463190070,11240,11250,11250,11240,656
20240722,134100,3455811910,11250,11250,11260,11240,856
20240722,134000,3446177330,11240,11240,11240,11240,107
20240722,133900,3444974650,11240,11220,11240,11220,178
20240722,133800,3442976410,11210,11210,11220,11210,192
20240722,133700,3440823090,11210,11180,11210,11180,273
20240722,133600,3437769530,11180,11200,11220,11180,623
20240722,133500,3430790720,11230,11240,11240,11210,1872
20240722,133400,3409793640,11230,11240,11240,11230,242
20240722,133300,3407073600,11240,11200,11240,11200,2564
20240722,133200,3378292960,11190,11160,11190,11080,5461
20240722,133100,3317683830,11150,11100,11150,11100,688
20240722,133000,3310023570,11100,11120,11160,11090,10007
20240722,132900,3198902450,11110,11130,11160,11110,2335
20240722,132800,3172939880,11120,11130,11130,11120,996
20240722,132700,3161861350,11120,11120,11120,11110,848
20240722,132600,3152438720,11130,11130,11130,11110,3238
20240722,132500,3116434750,11130,11130,11140,11130,1260
20240722,132400,3102410740,11140,11130,11140,11130,840
20240722,132300,3093061530,11130,11140,11150,11130,2049
20240722,132200,3070248080,11140,11150,11150,11140,1210
20240722,132100,3056762620,11150,11150,11150,11150,1178
20240722,132000,3043627920,11150,11190,11190,11150,5547
20240722,131900,2981711400,11180,11190,11190,11180,1242
20240722,131800,2967815680,11190,11200,11200,11190,1788
20240722,131700,2947795430,11210,11210,11210,11210,187
20240722,131600,2945699160,11210,11210,11210,11210,90
20240722,131500,2944690260,11210,11210,11210,11210,101
20240722,131400,2943558050,11220,11230,11230,11220,580
20240722,131300,2937050400,11230,11220,11230,11220,87
20240722,131200,2936074230,11220,11220,11220,11220,302
20240722,131100,2932685790,11210,11200,11210,11200,115
20240722,131000,2931397480,11200,11200,11200,11200,110
20240722,130900,2930165480,11200,11200,11200,11200,1
20240722,130800,2930154280,11190,11200,11210,11190,85
20240722,130700,2929202770,11200,11200,11210,11200,58
20240722,130600,2928553160,11200,11200,11200,11200,139
20240722,130500,2926996360,11210,11210,11210,11210,10
20240722,130400,2926884260,11200,11200,11210,11200,124
20240722,130300,2925494880,11200,11200,11200,11200,425
20240722,130200,2920734880,11190,11200,11200,11190,469
20240722,130100,2915483130,11190,11190,11190,11190,140
20240722,130000,2913916530,11190,11200,11200,11190,560
20240722,125900,2907645010,11190,11190,11190,11190,638
20240722,125800,2900505790,11190,11190,11190,11190,40
20240722,125700,2900058190,11190,11190,11190,11180,204
20240722,125600,2897777320,11190,11190,11190,11180,2888
20240722,125500,2865486480,11190,11190,11200,11190,42
20240722,125400,2865016270,11190,11190,11190,11190,83
20240722,125300,2864087500,11190,11200,11200,11190,52
20240722,125200,2863505110,11200,11200,11200,11200,51
20240722,125100,2862933910,11200,11210,11220,11200,148
20240722,125000,2861275560,11220,11210,11220,11210,68
20240722,124900,2860512770,11210,11190,11210,11180,418
20240722,124800,2855837100,11190,11190,11190,11190,0
20240722,124700,2855837100,11190,11190,11190,11190,60
20240722,124600,2855165700,11190,11210,11210,11180,179
20240722,124500,2853163250,11210,11200,11210,11200,3
20240722,124400,2853129630,11190,11200,11200,11180,188
20240722,124300,2851026220,11200,11200,11200,11200,5
20240722,124200,2850970220,11180,11180,11190,11180,629
20240722,124100,2843937190,11180,11180,11190,11180,190
20240722,124000,2841811890,11190,11190,11190,11190,14
20240722,123900,2841655230,11180,11190,11190,11180,459
20240722,123800,2836519480,11200,11200,11200,11200,21
20240722,123700,2836284280,11190,11190,11190,11190,195
20240722,123600,2834102230,11190,11190,11190,11190,138
20240722,123500,2832558010,11190,11190,11190,11190,150
20240722,123400,2830879510,11210,11190,11210,11190,396
20240722,123300,2826448240,11180,11180,11190,11180,21
20240722,123200,2826213380,11170,11190,11190,11170,1000
20240722,123100,2815032990,11180,11190,11200,11180,375
20240722,123000,2810837070,11190,11190,11190,11190,48
20240722,122900,2810299950,11180,11180,11180,11180,139
20240722,122800,2808745930,11180,11180,11180,11180,0
20240722,122700,2808745930,11180,11180,11180,11180,94
20240722,122600,2807695010,11180,11180,11180,11170,202
20240722,122500,2805437480,11190,11190,11190,11190,11
20240722,122400,2805314390,11190,11180,11190,11180,153
20240722,122300,2803603700,11190,11180,11190,11180,1278
20240722,122200,2789311450,11190,11180,11190,11180,539
20240722,122100,2783284570,11180,11180,11180,11180,1061
20240722,122000,2771422590,11180,11190,11190,11180,23
20240722,121900,2771165440,11180,11190,11190,11180,1005
20240722,121800,2759926660,11190,11190,11190,11190,80
20240722,121700,2759031460,11190,11200,11200,11190,107
20240722,121600,2757834040,11200,11190,11200,11190,762
20240722,121500,2749306470,11230,11230,11230,11230,12
20240722,121400,2749171710,11190,11240,11240,11190,359
20240722,121300,2745149500,11240,11260,11260,11240,42
20240722,121200,2744677400,11190,11190,11190,11180,96
20240722,121100,2743603720,11180,11200,11200,11180,676
20240722,121000,2736041610,11200,11200,11200,11190,215
20240722,120900,2733635260,11200,11190,11200,11190,206
20240722,120800,2731330020,11200,11190,11200,11190,253
20240722,120700,2728497530,11190,11200,11200,11190,1113
20240722,120600,2716034050,11200,11200,11200,11200,172
20240722,120500,2714107650,11200,11200,11200,11200,0
20240722,120400,2714107650,11200,11190,11200,11190,239
20240722,120300,2711432680,11260,11230,11260,11190,4404
20240722,120200,2662076430,11220,11220,11220,11220,0
20240722,120100,2662076430,11220,11250,11250,11220,1951
20240722,120000,2640152630,11290,11250,11290,11250,542
20240722,115900,2634055090,11250,11290,11290,11250,621
20240722,115800,2627064740,11260,11260,11260,11260,0
20240722,115700,2627064740,11260,11260,11260,11260,110
20240722,115600,2625826140,11260,11270,11270,11260,484
20240722,115500,2620374600,11270,11250,11270,11250,470
20240722,115400,2615078540,11250,11250,11250,11250,333
20240722,115300,2611332290,11250,11250,11260,11250,211
20240722,115200,2608958440,11250,11250,11250,11250,30
20240722,115100,2608620940,11250,11250,11260,11250,239
20240722,115000,2605931100,11260,11290,11290,11260,54
20240722,114900,2605323000,11250,11300,11300,11250,90
20240722,114800,2604310100,11300,11260,11300,11250,1267
20240722,114700,2590053020,11260,11260,11270,11260,193
20240722,114600,2587879740,11260,11260,11260,11260,0
20240722,114500,2587879740,11260,11250,11260,11250,62
20240722,114400,2587181680,11250,11250,11290,11250,141
20240722,114300,2585595390,11260,11250,11260,11250,56
20240722,114200,2584965380,11260,11260,11260,11260,583
20240722,114100,2578400800,11270,11270,11270,11270,30
20240722,114000,2578062700,11270,11260,11270,11250,209
20240722,113900,2575709350,11260,11240,11260,11240,138
20240722,113800,2574157130,11240,11250,11270,11240,147
20240722,113700,2572503700,11250,11240,11250,11240,163
20240722,113600,2570670780,11240,11230,11240,11230,65
20240722,113500,2569940280,11230,11230,11230,11230,0
20240722,113400,2569940280,11230,11280,11300,11230,342
20240722,113300,2566091040,11280,11230,11280,11230,146
20240722,113200,2564450580,11230,11230,11240,11230,124
20240722,113100,2563057960,11230,11230,11230,11230,0
20240722,113000,2563057960,11230,11230,11240,11230,30
20240722,112900,2562721040,11230,11230,11230,11220,1304
20240722,112800,2548078950,11230,11230,11230,11230,781
20240722,112700,2539308320,11230,11220,11230,11220,946
20240722,112600,2528688870,11220,11220,11220,11220,0
20240722,112500,2528688870,11220,11220,11220,11220,0
20240722,112400,2528688870,11220,11220,11220,11210,311
20240722,112300,2525200450,11220,11210,11220,11210,141
20240722,112200,2523619780,11210,11210,11210,11210,83
20240722,112100,2522689350,11190,11200,11200,11190,2114
20240722,112000,2499013100,11200,11210,11210,11200,151
20240722,111900,2497320900,11200,11220,11220,11200,737
20240722,111800,2489064580,11210,11210,11210,11210,200
20240722,111700,2486822580,11210,11210,11210,11210,683
20240722,111600,2479166150,11300,11320,11320,11300,10
20240722,111500,2479053050,11350,11190,11350,11190,1466
20240722,111400,2462523410,11190,11210,11210,11190,2274
20240722,111300,2437061740,11210,11270,11270,11210,1021
20240722,111200,2425611610,11220,11210,11230,11210,135
20240722,111100,2424097240,11210,11210,11210,11210,528
20240722,111000,2418178360,11210,11210,11210,11200,1219
20240722,110900,2404516510,11210,11220,11220,11210,189
20240722,110800,2402397320,11210,11210,11210,11210,0
20240722,110700,2402397320,11210,11220,11220,11210,75
20240722,110600,2401556450,11210,11250,11250,11210,4200
20240722,110500,2354433870,11280,11280,11280,11250,383
20240722,110400,2350116600,11280,11250,11280,11250,146
20240722,110300,2348472030,11250,11250,11250,11250,3
20240722,110200,2348438280,11240,11240,11240,11240,0
20240722,110100,2348438280,11240,11240,11240,11240,255
20240722,110000,2345572080,11240,11240,11240,11240,0
20240722,105900,2345572080,11240,11270,11280,11240,280
20240722,105800,2342417330,11240,11240,11240,11240,50
20240722,105700,2341855330,11240,11240,11240,11240,2
20240722,105600,2341832850,11230,11220,11230,11220,623
20240722,105500,2334842580,11240,11230,11240,11220,742
20240722,105400,2326510190,11260,11270,11270,11260,202
20240722,105300,2324233780,11270,11220,11270,11220,63
20240722,105200,2323526270,11230,11230,11230,11220,757
20240722,105100,2315032270,11230,11230,11230,11230,208
20240722,105000,2312696430,11220,11230,11230,11220,200
20240722,104900,2310452360,11220,11240,11240,11220,802
20240722,104800,2301453860,11220,11270,11270,11220,1274
20240722,104700,2287142290,11230,11270,11270,11230,1220
20240722,104600,2273424880,11270,11280,11280,11270,82
20240722,104500,2272500660,11280,11280,11280,11280,0
20240722,104400,2272500660,11280,11260,11280,11240,345
20240722,104300,2268613680,11260,11230,11260,11220,125
20240722,104200,2267209930,11230,11230,11230,11230,394
20240722,104100,2262785310,11260,11260,11260,11260,10
20240722,104000,2262672710,11270,11250,11270,11220,1014
20240722,103900,2251292860,11230,11380,11390,11230,1853
20240722,103800,2230401220,11280,11250,11290,11250,202
20240722,103700,2228121080,11390,11230,11390,11230,780
20240722,103600,2219258240,11220,11220,11220,11220,0
20240722,103500,2219258240,11220,11230,11230,11220,101
20240722,103400,2218124350,11230,11220,11230,11220,686
20240722,103300,2210424780,11220,11270,11270,11220,1077
20240722,103200,2198324650,11280,11290,11290,11280,140
20240722,103100,2196744370,11300,11350,11390,11300,363
20240722,103000,2192629290,11370,11350,11380,11350,229
20240722,102900,2190025480,11340,11330,11350,11330,1116
20240722,102800,2177360050,11290,11290,11300,11290,730
20240722,102700,2169112070,11300,11300,11300,11290,180
20240722,102600,2167078140,11270,11270,11270,11270,0
20240722,102500,2167078140,11270,11230,11270,11220,1284
20240722,102400,2152645900,11220,11230,11230,11220,25
20240722,102300,2152365350,11230,11230,11230,11230,301
20240722,102200,2148985120,11230,11160,11240,11160,665
20240722,102100,2141558130,11160,11180,11180,11160,1350
20240722,102000,2126484130,11180,11220,11250,11180,1542
20240722,101900,2109223460,11250,11230,11250,11210,1077
20240722,101800,2097145960,11220,11240,11250,11220,1220
20240722,101700,2083436490,11230,11210,11230,11210,954
20240722,101600,2072726480,11220,11240,11240,11220,198
20240722,101500,2070503440,11200,11280,11280,11200,2408
20240722,101400,2043450620,11270,11330,11330,11270,1890
20240722,101300,2022085330,11330,11320,11340,11300,536
20240722,101200,2016021740,11340,11350,11350,11340,364
20240722,101100,2011890500,11350,11380,11380,11350,657
20240722,101000,2004426190,11360,11400,11400,11360,2162
20240722,100900,1979812570,11400,11370,11400,11370,466
20240722,100800,1974502220,11400,11450,11460,11370,2139
20240722,100700,1950067990,11400,11240,11500,11240,7598
20240722,100600,1863461800,11250,11190,11250,11180,747
20240722,100500,1855097240,11140,11180,11190,11120,2536
20240722,100400,1826860350,11170,11130,11170,11120,1563
20240722,100300,1809453370,11120,11170,11170,11120,3848
20240722,100200,1766627040,11170,11180,11180,11170,458
20240722,100100,1761510860,11180,11180,11180,11170,660
20240722,100000,1754138120,11160,11140,11180,11140,2134
20240722,095900,1730319780,11120,11130,11150,11110,2025
20240722,095800,1707792250,11120,11130,11160,11120,1048
20240722,095700,1696125810,11130,11180,11190,11130,2916
20240722,095600,1663595370,11190,11250,11250,11190,2788
20240722,095500,1632337870,11250,11190,11250,11190,814
20240722,095400,1623218180,11200,11200,11200,11190,305
20240722,095300,1619803180,11200,11200,11200,11170,778
20240722,095200,1611100280,11190,11190,11220,11180,915
20240722,095100,1600846960,11180,11180,11190,11180,1338
20240722,095000,1585882760,11180,11190,11190,11170,1970
20240722,094900,1563860690,11180,11230,11230,11180,3005
20240722,094800,1530197970,11240,11250,11250,11210,2514
20240722,094700,1501948180,11250,11260,11270,11250,894
20240722,094600,1491881340,11260,11270,11280,11250,3644
20240722,094500,1450850190,11270,11260,11300,11260,136
20240722,094400,1449317990,11260,11310,11310,11260,1399
20240722,094300,1433546870,11300,11300,11300,11300,66
20240722,094200,1432801070,11300,11260,11300,11260,1479
20240722,094100,1416124230,11270,11310,11310,11260,9400
20240722,094000,1309958530,11310,11330,11330,11310,1159
20240722,093900,1296838840,11310,11350,11360,11310,2617
20240722,093800,1267187560,11350,11350,11350,11340,270
20240722,093700,1264123350,11340,11330,11350,11330,294
20240722,093600,1260790950,11330,11330,11330,11320,788
20240722,093500,1251864910,11330,11320,11350,11320,1265
20240722,093400,1237526990,11350,11320,11350,11320,974
20240722,093300,1226490990,11320,11330,11350,11310,952
20240722,093200,1215716740,11320,11350,11350,11310,79
20240722,093100,1214821890,11310,11310,11360,11300,934
20240722,093000,1204243030,11300,11360,11360,11300,3206
20240722,092900,1167989150,11320,11340,11360,11310,5231
20240722,092800,1108742920,11340,11350,11360,11340,2676
20240722,092700,1078383320,11350,11340,11350,11320,2576
20240722,092600,1049198330,11340,11360,11390,11310,9397
20240722,092500,942625260,11360,11410,11430,11360,4324
20240722,092400,893363210,11410,11470,11480,11400,4832
20240722,092300,838021430,11480,11510,11530,11480,7310
20240722,092200,753962940,11520,11530,11530,11500,2620
20240722,092100,723807280,11510,11520,11530,11510,1164
20240722,092000,710406120,11530,11520,11530,11520,452
20240722,091900,705198470,11530,11550,11550,11510,3711
20240722,091800,662422120,11550,11590,11590,11550,1385
20240722,091700,646407730,11590,11660,11660,11550,2137
20240722,091600,621668570,11660,11580,11660,11560,976
20240722,091500,610369840,11530,11600,11600,11530,5193
20240722,091400,550469860,11580,11620,11620,11520,8116
20240722,091300,456428640,11620,11670,11680,11620,2852
20240722,091200,423217800,11660,11740,11740,11660,5508
20240722,091100,358775430,11740,11740,11750,11730,460
20240722,091000,353373940,11750,11780,11790,11750,906
20240722,090900,342704680,11780,11770,11780,11720,1771
20240722,090800,321913860,11770,11800,11800,11710,3159
20240722,090700,284755250,11800,11830,11830,11760,1447
20240722,090600,267731340,11850,11750,11850,11720,2260
20240722,090500,241163270,11710,11730,11740,11700,2440
20240722,090400,212583910,11740,11760,11760,11720,1571
20240722,090300,194141860,11770,11800,11800,11760,1820
20240722,090200,172707550,11800,11810,11850,11800,6235
20240722,090100,99115580,11810,11890,11890,11800,3787
20240722,090000,54321780,11890,12000,12000,11890,4442