KissMeData/445360/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,213100,7425545,2125,2125,2125,2125,4
20240722,213000,7425545,2125,2125,2125,2125,0
20240722,212900,7425545,2125,2125,2125,2125,0
20240722,212800,7425545,2125,2125,2125,2125,0
20240722,212700,7425545,2125,2125,2125,2125,0
20240722,212600,7425545,2125,2125,2125,2125,0
20240722,212500,7425545,2125,2125,2125,2125,0
20240722,212400,7425545,2125,2125,2125,2125,0
20240722,212300,7425545,2125,2125,2125,2125,0
20240722,212200,7425545,2125,2125,2125,2125,0
20240722,212100,7425545,2125,2125,2125,2125,0
20240722,212000,7425545,2125,2125,2125,2125,0
20240722,211900,7425545,2125,2125,2125,2125,0
20240722,211800,7425545,2125,2125,2125,2125,0
20240722,211700,7425545,2125,2125,2125,2125,0
20240722,211600,7425545,2125,2125,2125,2125,0
20240722,211500,7425545,2125,2125,2125,2125,0
20240722,211400,7425545,2125,2125,2125,2125,0
20240722,211300,7425545,2125,2125,2125,2125,0
20240722,211200,7425545,2125,2125,2125,2125,0
20240722,211100,7425545,2125,2125,2125,2125,0
20240722,211000,7425545,2125,2125,2125,2125,0
20240722,210900,7425545,2125,2125,2125,2125,0
20240722,210800,7425545,2125,2125,2125,2125,0
20240722,210700,7425545,2125,2125,2125,2125,0
20240722,210600,7425545,2125,2125,2125,2125,0
20240722,210500,7425545,2125,2125,2125,2125,0
20240722,210400,7425545,2125,2125,2125,2125,0
20240722,210300,7425545,2125,2125,2125,2125,0
20240722,210200,7425545,2125,2125,2125,2125,0
20240722,210100,7425545,2125,2125,2125,2125,4
20240722,210000,7425545,2125,2125,2125,2125,0
20240722,205900,7425545,2125,2125,2125,2125,0
20240722,205800,7425545,2125,2125,2125,2125,0
20240722,205700,7425545,2125,2125,2125,2125,0
20240722,205600,7425545,2125,2125,2125,2125,0
20240722,205500,7425545,2125,2125,2125,2125,0
20240722,205400,7425545,2125,2125,2125,2125,0
20240722,205300,7425545,2125,2125,2125,2125,0
20240722,205200,7425545,2125,2125,2125,2125,0
20240722,205100,7425545,2125,2125,2125,2125,0
20240722,205000,7425545,2125,2125,2125,2125,0
20240722,204900,7425545,2125,2125,2125,2125,0
20240722,204800,7425545,2125,2125,2125,2125,0
20240722,204700,7425545,2125,2125,2125,2125,0
20240722,204600,7425545,2125,2125,2125,2125,0
20240722,204500,7425545,2125,2125,2125,2125,0
20240722,204400,7425545,2125,2125,2125,2125,0
20240722,204300,7425545,2125,2125,2125,2125,0
20240722,204200,7425545,2125,2125,2125,2125,0
20240722,204100,7425545,2125,2125,2125,2125,0
20240722,204000,7425545,2125,2125,2125,2125,0
20240722,203900,7425545,2125,2125,2125,2125,0
20240722,203800,7425545,2125,2125,2125,2125,0
20240722,203700,7425545,2125,2125,2125,2125,0
20240722,203600,7425545,2125,2125,2125,2125,0
20240722,203500,7425545,2125,2125,2125,2125,0
20240722,203400,7425545,2125,2125,2125,2125,0
20240722,203300,7425545,2125,2125,2125,2125,0
20240722,203200,7425545,2125,2125,2125,2125,0
20240722,203100,7425545,2125,2125,2125,2125,4
20240722,203000,7425545,2125,2125,2125,2125,0
20240722,202900,7425545,2125,2125,2125,2125,0
20240722,202800,7425545,2125,2125,2125,2125,0
20240722,202700,7425545,2125,2125,2125,2125,0
20240722,202600,7425545,2125,2125,2125,2125,0
20240722,202500,7425545,2125,2125,2125,2125,0
20240722,202400,7425545,2125,2125,2125,2125,0
20240722,202300,7425545,2125,2125,2125,2125,0
20240722,202200,7425545,2125,2125,2125,2125,0
20240722,202100,7425545,2125,2125,2125,2125,0
20240722,202000,7425545,2125,2125,2125,2125,0
20240722,201900,7425545,2125,2125,2125,2125,0
20240722,201800,7425545,2125,2125,2125,2125,0
20240722,201700,7425545,2125,2125,2125,2125,0
20240722,201600,7425545,2125,2125,2125,2125,0
20240722,201500,7425545,2125,2125,2125,2125,0
20240722,201400,7425545,2125,2125,2125,2125,0
20240722,201300,7425545,2125,2125,2125,2125,0
20240722,201200,7425545,2125,2125,2125,2125,0
20240722,201100,7425545,2125,2125,2125,2125,0
20240722,201000,7425545,2125,2125,2125,2125,0
20240722,200900,7425545,2125,2125,2125,2125,0
20240722,200800,7425545,2125,2125,2125,2125,0
20240722,200700,7425545,2125,2125,2125,2125,0
20240722,200600,7425545,2125,2125,2125,2125,0
20240722,200500,7425545,2125,2125,2125,2125,0
20240722,200400,7425545,2125,2125,2125,2125,0
20240722,200300,7425545,2125,2125,2125,2125,0
20240722,200200,7425545,2125,2125,2125,2125,0
20240722,200100,7425545,2125,2125,2125,2125,4
20240722,200000,7425545,2125,2125,2125,2125,0
20240722,195900,7425545,2125,2125,2125,2125,0
20240722,195800,7425545,2125,2125,2125,2125,0
20240722,195700,7425545,2125,2125,2125,2125,0
20240722,195600,7425545,2125,2125,2125,2125,0
20240722,195500,7425545,2125,2125,2125,2125,0
20240722,195400,7425545,2125,2125,2125,2125,0
20240722,195300,7425545,2125,2125,2125,2125,0
20240722,195200,7425545,2125,2125,2125,2125,0
20240722,195100,7425545,2125,2125,2125,2125,0
20240722,195000,7425545,2125,2125,2125,2125,0
20240722,194900,7425545,2125,2125,2125,2125,0
20240722,194800,7425545,2125,2125,2125,2125,0
20240722,194700,7425545,2125,2125,2125,2125,0
20240722,194600,7425545,2125,2125,2125,2125,0
20240722,194500,7425545,2125,2125,2125,2125,0
20240722,194400,7425545,2125,2125,2125,2125,0
20240722,194300,7425545,2125,2125,2125,2125,0
20240722,194200,7425545,2125,2125,2125,2125,0
20240722,194100,7425545,2125,2125,2125,2125,0
20240722,194000,7425545,2125,2125,2125,2125,0
20240722,193900,7425545,2125,2125,2125,2125,0
20240722,193800,7425545,2125,2125,2125,2125,0
20240722,193700,7425545,2125,2125,2125,2125,0
20240722,193600,7425545,2125,2125,2125,2125,0
20240722,193500,7425545,2125,2125,2125,2125,0
20240722,193400,7425545,2125,2125,2125,2125,0
20240722,193300,7425545,2125,2125,2125,2125,0
20240722,193200,7425545,2125,2125,2125,2125,0
20240722,193100,7425545,2125,2125,2125,2125,4
20240722,193000,7425545,2125,2125,2125,2125,0
20240722,192900,7425545,2125,2125,2125,2125,0
20240722,192800,7425545,2125,2125,2125,2125,0
20240722,192700,7425545,2125,2125,2125,2125,0
20240722,192600,7425545,2125,2125,2125,2125,0
20240722,192500,7425545,2125,2125,2125,2125,0
20240722,192400,7425545,2125,2125,2125,2125,0
20240722,192300,7425545,2125,2125,2125,2125,0
20240722,192200,7425545,2125,2125,2125,2125,0
20240722,192100,7425545,2125,2125,2125,2125,0
20240722,192000,7425545,2125,2125,2125,2125,0
20240722,191900,7425545,2125,2125,2125,2125,0
20240722,191800,7425545,2125,2125,2125,2125,0
20240722,191700,7425545,2125,2125,2125,2125,0
20240722,191600,7425545,2125,2125,2125,2125,0
20240722,191500,7425545,2125,2125,2125,2125,0
20240722,191400,7425545,2125,2125,2125,2125,0
20240722,191300,7425545,2125,2125,2125,2125,0
20240722,191200,7425545,2125,2125,2125,2125,0
20240722,191100,7425545,2125,2125,2125,2125,0
20240722,191000,7425545,2125,2125,2125,2125,0
20240722,190900,7425545,2125,2125,2125,2125,0
20240722,190800,7425545,2125,2125,2125,2125,0
20240722,190700,7425545,2125,2125,2125,2125,0
20240722,190600,7425545,2125,2125,2125,2125,0
20240722,190500,7425545,2125,2125,2125,2125,0
20240722,190400,7425545,2125,2125,2125,2125,0
20240722,190300,7425545,2125,2125,2125,2125,0
20240722,190200,7425545,2125,2125,2125,2125,0
20240722,190100,7425545,2125,2125,2125,2125,4
20240722,190000,7425545,2125,2125,2125,2125,0
20240722,185900,7425545,2125,2125,2125,2125,0
20240722,185800,7425545,2125,2125,2125,2125,0
20240722,185700,7425545,2125,2125,2125,2125,0
20240722,185600,7425545,2125,2125,2125,2125,0
20240722,185500,7425545,2125,2125,2125,2125,0
20240722,185400,7425545,2125,2125,2125,2125,0
20240722,185300,7425545,2125,2125,2125,2125,0
20240722,185200,7425545,2125,2125,2125,2125,0
20240722,185100,7425545,2125,2125,2125,2125,0
20240722,185000,7425545,2125,2125,2125,2125,0
20240722,184900,7425545,2125,2125,2125,2125,0
20240722,184800,7425545,2125,2125,2125,2125,0
20240722,184700,7425545,2125,2125,2125,2125,0
20240722,184600,7425545,2125,2125,2125,2125,0
20240722,184500,7425545,2125,2125,2125,2125,0
20240722,184400,7425545,2125,2125,2125,2125,0
20240722,184300,7425545,2125,2125,2125,2125,0
20240722,184200,7425545,2125,2125,2125,2125,0
20240722,184100,7425545,2125,2125,2125,2125,0
20240722,184000,7425545,2125,2125,2125,2125,0
20240722,183900,7425545,2125,2125,2125,2125,0
20240722,183800,7425545,2125,2125,2125,2125,0
20240722,183700,7425545,2125,2125,2125,2125,0
20240722,183600,7425545,2125,2125,2125,2125,0
20240722,183500,7425545,2125,2125,2125,2125,0
20240722,183400,7425545,2125,2125,2125,2125,0
20240722,183300,7425545,2125,2125,2125,2125,0
20240722,183200,7425545,2125,2125,2125,2125,0
20240722,183100,7425545,2125,2125,2125,2125,4
20240722,183000,7425545,2125,2125,2125,2125,0
20240722,182900,7425545,2125,2125,2125,2125,0
20240722,182800,7425545,2125,2125,2125,2125,0
20240722,182700,7425545,2125,2125,2125,2125,0
20240722,182600,7425545,2125,2125,2125,2125,0
20240722,182500,7425545,2125,2125,2125,2125,0
20240722,182400,7425545,2125,2125,2125,2125,0
20240722,182300,7425545,2125,2125,2125,2125,0
20240722,182200,7425545,2125,2125,2125,2125,0
20240722,182100,7425545,2125,2125,2125,2125,0
20240722,182000,7425545,2125,2125,2125,2125,0
20240722,181900,7425545,2125,2125,2125,2125,0
20240722,181800,7425545,2125,2125,2125,2125,0
20240722,181700,7425545,2125,2125,2125,2125,0
20240722,181600,7425545,2125,2125,2125,2125,0
20240722,181500,7425545,2125,2125,2125,2125,0
20240722,181400,7425545,2125,2125,2125,2125,0
20240722,181300,7425545,2125,2125,2125,2125,0
20240722,181200,7425545,2125,2125,2125,2125,0
20240722,181100,7425545,2125,2125,2125,2125,0
20240722,181000,7425545,2125,2125,2125,2125,0
20240722,180900,7425545,2125,2125,2125,2125,0
20240722,180800,7425545,2125,2125,2125,2125,0
20240722,180700,7425545,2125,2125,2125,2125,0
20240722,180600,7425545,2125,2125,2125,2125,0
20240722,180500,7425545,2125,2125,2125,2125,0
20240722,180400,7425545,2125,2125,2125,2125,0
20240722,180300,7425545,2125,2125,2125,2125,0
20240722,180200,7425545,2125,2125,2125,2125,0
20240722,180100,7425545,2125,2125,2125,2125,4
20240722,180000,7425545,2125,2125,2125,2125,0
20240722,175900,7425545,2125,2125,2125,2125,0
20240722,175800,7425545,2125,2125,2125,2125,0
20240722,175700,7425545,2125,2125,2125,2125,0
20240722,175600,7425545,2125,2125,2125,2125,0
20240722,175500,7425545,2125,2125,2125,2125,0
20240722,175400,7425545,2125,2125,2125,2125,0
20240722,175300,7425545,2125,2125,2125,2125,0
20240722,175200,7425545,2125,2125,2125,2125,0
20240722,175100,7425545,2125,2125,2125,2125,0
20240722,175000,7425545,2125,2125,2125,2125,0
20240722,174900,7425545,2125,2125,2125,2125,0
20240722,174800,7425545,2125,2125,2125,2125,0
20240722,174700,7425545,2125,2125,2125,2125,0
20240722,174600,7425545,2125,2125,2125,2125,0
20240722,174500,7425545,2125,2125,2125,2125,0
20240722,174400,7425545,2125,2125,2125,2125,0
20240722,174300,7425545,2125,2125,2125,2125,0
20240722,174200,7425545,2125,2125,2125,2125,0
20240722,174100,7425545,2125,2125,2125,2125,0
20240722,174000,7425545,2125,2125,2125,2125,0
20240722,173900,7425545,2125,2125,2125,2125,0
20240722,173800,7425545,2125,2125,2125,2125,0
20240722,173700,7425545,2125,2125,2125,2125,0
20240722,173600,7425545,2125,2125,2125,2125,0
20240722,173500,7425545,2125,2125,2125,2125,0
20240722,173400,7425545,2125,2125,2125,2125,0
20240722,173300,7425545,2125,2125,2125,2125,0
20240722,173200,7425545,2125,2125,2125,2125,0
20240722,173100,7425545,2125,2125,2125,2125,4
20240722,173000,7425545,2125,2125,2125,2125,0
20240722,172900,7425545,2125,2125,2125,2125,0
20240722,172800,7425545,2125,2125,2125,2125,0
20240722,172700,7425545,2125,2125,2125,2125,0
20240722,172600,7425545,2125,2125,2125,2125,0
20240722,172500,7425545,2125,2125,2125,2125,0
20240722,172400,7425545,2125,2125,2125,2125,0
20240722,172300,7425545,2125,2125,2125,2125,0
20240722,172200,7425545,2125,2125,2125,2125,0
20240722,172100,7425545,2125,2125,2125,2125,0
20240722,172000,7425545,2125,2125,2125,2125,0
20240722,171900,7425545,2125,2125,2125,2125,0
20240722,171800,7425545,2125,2125,2125,2125,0
20240722,171700,7425545,2125,2125,2125,2125,0
20240722,171600,7425545,2125,2125,2125,2125,0
20240722,171500,7425545,2125,2125,2125,2125,0
20240722,171400,7425545,2125,2125,2125,2125,0
20240722,171300,7425545,2125,2125,2125,2125,0
20240722,171200,7425545,2125,2125,2125,2125,0
20240722,171100,7425545,2125,2125,2125,2125,0
20240722,171000,7425545,2125,2125,2125,2125,0
20240722,170900,7425545,2125,2125,2125,2125,0
20240722,170800,7425545,2125,2125,2125,2125,0
20240722,170700,7425545,2125,2125,2125,2125,0
20240722,170600,7425545,2125,2125,2125,2125,0
20240722,170500,7425545,2125,2125,2125,2125,0
20240722,170400,7425545,2125,2125,2125,2125,0
20240722,170300,7425545,2125,2125,2125,2125,0
20240722,170200,7425545,2125,2125,2125,2125,0
20240722,170100,7425545,2125,2125,2125,2125,4
20240722,170000,7425545,2125,2125,2125,2125,0
20240722,165900,7425545,2125,2125,2125,2125,0
20240722,165800,7425545,2125,2125,2125,2125,0
20240722,165700,7425545,2125,2125,2125,2125,0
20240722,165600,7425545,2125,2125,2125,2125,0
20240722,165500,7425545,2125,2125,2125,2125,0
20240722,165400,7425545,2125,2125,2125,2125,0
20240722,165300,7425545,2125,2125,2125,2125,0
20240722,165200,7425545,2125,2125,2125,2125,0
20240722,165100,7425545,2125,2125,2125,2125,0
20240722,165000,7425545,2125,2125,2125,2125,0
20240722,164900,7425545,2125,2125,2125,2125,0
20240722,164800,7425545,2125,2125,2125,2125,0
20240722,164700,7425545,2125,2125,2125,2125,0
20240722,164600,7425545,2125,2125,2125,2125,0
20240722,164500,7425545,2125,2125,2125,2125,0
20240722,164400,7425545,2125,2125,2125,2125,0
20240722,164300,7425545,2125,2125,2125,2125,0
20240722,164200,7425545,2125,2125,2125,2125,0
20240722,164100,7425545,2125,2125,2125,2125,0
20240722,164000,7425545,2125,2125,2125,2125,0
20240722,163900,7425545,2125,2125,2125,2125,0
20240722,163800,7425545,2125,2125,2125,2125,0
20240722,163700,7425545,2125,2125,2125,2125,0
20240722,163600,7425545,2125,2125,2125,2125,0
20240722,163500,7425545,2125,2125,2125,2125,0
20240722,163400,7425545,2125,2125,2125,2125,0
20240722,163300,7425545,2125,2125,2125,2125,0
20240722,163200,7425545,2125,2125,2125,2125,0
20240722,163100,7425545,2125,2125,2125,2125,4
20240722,163000,7425545,2125,2125,2125,2125,0
20240722,162900,7425545,2125,2125,2125,2125,0
20240722,162800,7425545,2125,2125,2125,2125,0
20240722,162700,7425545,2125,2125,2125,2125,0
20240722,162600,7425545,2125,2125,2125,2125,0
20240722,162500,7425545,2125,2125,2125,2125,0
20240722,162400,7425545,2125,2125,2125,2125,0
20240722,162300,7425545,2125,2125,2125,2125,0
20240722,162200,7425545,2125,2125,2125,2125,0
20240722,162100,7425545,2125,2125,2125,2125,0
20240722,162000,7425545,2125,2125,2125,2125,0
20240722,161900,7425545,2125,2125,2125,2125,0
20240722,161800,7425545,2125,2125,2125,2125,0
20240722,161700,7425545,2125,2125,2125,2125,0
20240722,161600,7425545,2125,2125,2125,2125,0
20240722,161500,7425545,2125,2125,2125,2125,0
20240722,161400,7425545,2125,2125,2125,2125,0
20240722,161300,7425545,2125,2125,2125,2125,0
20240722,161200,7425545,2125,2125,2125,2125,0
20240722,161100,7425545,2125,2125,2125,2125,0
20240722,161000,7425545,2125,2125,2125,2125,0
20240722,160900,7425545,2125,2125,2125,2125,0
20240722,160800,7425545,2125,2125,2125,2125,0
20240722,160700,7425545,2125,2125,2125,2125,0
20240722,160600,7425545,2125,2125,2125,2125,0
20240722,160500,7425545,2125,2125,2125,2125,0
20240722,160400,7425545,2125,2125,2125,2125,0
20240722,160300,7425545,2125,2125,2125,2125,0
20240722,160200,7425545,2125,2125,2125,2125,0
20240722,160100,7425545,2125,2125,2125,2125,4
20240722,160000,7425545,2125,2125,2125,2125,0
20240722,155900,7425545,2125,2125,2125,2125,0
20240722,155800,7425545,2125,2125,2125,2125,0
20240722,155700,7425545,2125,2125,2125,2125,0
20240722,155600,7425545,2125,2125,2125,2125,0
20240722,155500,7425545,2125,2125,2125,2125,0
20240722,155400,7425545,2125,2125,2125,2125,0
20240722,155300,7425545,2125,2125,2125,2125,0
20240722,155200,7425545,2125,2125,2125,2125,0
20240722,155100,7425545,2125,2125,2125,2125,0
20240722,155000,7425545,2125,2125,2125,2125,0
20240722,154900,7425545,2125,2125,2125,2125,0
20240722,154800,7425545,2125,2125,2125,2125,0
20240722,154700,7425545,2125,2125,2125,2125,0
20240722,154600,7425545,2125,2125,2125,2125,0
20240722,154500,7425545,2125,2125,2125,2125,0
20240722,154400,7425545,2125,2125,2125,2125,0
20240722,154300,7425545,2125,2125,2125,2125,0
20240722,154200,7425545,2125,2125,2125,2125,0
20240722,154100,7425545,2125,2125,2125,2125,0
20240722,154000,7425545,2125,2125,2125,2125,0
20240722,153900,7425545,2125,2125,2125,2125,0
20240722,153800,7425545,2125,2125,2125,2125,0
20240722,153700,7425545,2125,2125,2125,2125,0
20240722,153600,7425545,2125,2125,2125,2125,0
20240722,153500,7425545,2125,2125,2125,2125,0
20240722,153400,7425545,2125,2125,2125,2125,0
20240722,153300,7425545,2125,2125,2125,2125,0
20240722,153200,7425545,2125,2125,2125,2125,0
20240722,153100,7425545,2125,2125,2125,2125,4
20240722,153000,7425545,2125,2125,2125,2125,0
20240722,152900,7425545,2125,2125,2125,2125,0
20240722,152800,7425545,2125,2125,2125,2125,0
20240722,152700,7425545,2125,2125,2125,2125,0
20240722,152600,7425545,2125,2125,2125,2125,0
20240722,152500,7425545,2125,2125,2125,2125,0
20240722,152400,7425545,2125,2125,2125,2125,0
20240722,152300,7425545,2125,2125,2125,2125,0
20240722,152200,7425545,2125,2125,2125,2125,0
20240722,152100,7425545,2125,2125,2125,2125,0
20240722,152000,7425545,2125,2125,2125,2125,0
20240722,151900,7425545,2125,2125,2125,2125,4
20240722,151800,7417045,2125,2125,2125,2125,0
20240722,151700,7417045,2125,2125,2125,2125,0
20240722,151600,7417045,2125,2125,2125,2125,0
20240722,151500,7417045,2125,2125,2125,2125,0
20240722,151400,7417045,2125,2125,2125,2125,0
20240722,151300,7417045,2125,2125,2125,2125,0
20240722,151200,7417045,2125,2125,2125,2125,0
20240722,151100,7417045,2125,2125,2125,2125,0
20240722,151000,7417045,2125,2125,2125,2125,0
20240722,150900,7417045,2125,2125,2125,2125,0
20240722,150800,7417045,2125,2125,2125,2125,0
20240722,150700,7417045,2125,2125,2125,2125,0
20240722,150600,7417045,2125,2125,2125,2125,0
20240722,150500,7417045,2125,2125,2125,2125,0
20240722,150400,7417045,2125,2125,2125,2125,0
20240722,150300,7417045,2125,2125,2125,2125,0
20240722,150200,7417045,2125,2125,2125,2125,0
20240722,150100,7417045,2125,2125,2125,2125,0
20240722,150000,7417045,2125,2115,2125,2115,9
20240722,145900,7398000,2115,2115,2115,2115,0
20240722,145800,7398000,2115,2115,2115,2115,7
20240722,145700,7383195,2115,2115,2115,2115,15
20240722,145600,7351470,2115,2115,2115,2115,8
20240722,145500,7334550,2120,2120,2120,2120,1
20240722,145400,7332430,2125,2125,2125,2125,0
20240722,145300,7332430,2125,2115,2125,2115,9
20240722,145200,7313385,2115,2115,2115,2115,7
20240722,145100,7298580,2115,2115,2115,2115,15
20240722,145000,7266855,2115,2115,2115,2115,8
20240722,144900,7249935,2120,2120,2120,2120,0
20240722,144800,7249935,2120,2120,2120,2120,1
20240722,144700,7247815,2125,2115,2125,2115,9
20240722,144600,7228770,2115,2115,2115,2115,8
20240722,144500,7211850,2115,2115,2115,2115,15
20240722,144400,7180125,2115,2115,2115,2115,8
20240722,144300,7163205,2120,2120,2120,2120,0
20240722,144200,7163205,2120,2120,2120,2120,1
20240722,144100,7161085,2125,2115,2125,2115,9
20240722,144000,7142040,2115,2115,2115,2115,7
20240722,143900,7127235,2115,2115,2115,2115,15
20240722,143800,7095510,2115,2115,2115,2115,0
20240722,143700,7095510,2115,2115,2115,2115,8
20240722,143600,7078590,2120,2120,2120,2120,1
20240722,143500,7076470,2125,2115,2125,2115,9
20240722,143400,7057425,2115,2115,2115,2115,8
20240722,143300,7040505,2115,2115,2115,2115,15
20240722,143200,7008780,2115,2115,2115,2115,0
20240722,143100,7008780,2115,2115,2115,2115,8
20240722,143000,6991860,2120,2120,2120,2120,1
20240722,142900,6989740,2125,2115,2125,2115,9
20240722,142800,6970695,2115,2115,2115,2115,7
20240722,142700,6955890,2115,2115,2115,2115,0
20240722,142600,6955890,2115,2115,2115,2115,8
20240722,142500,6938970,2115,2115,2115,2115,8
20240722,142400,6922050,2115,2115,2115,2115,8
20240722,142300,6905130,2115,2115,2115,2115,8
20240722,142200,6888210,2115,2115,2115,2115,0
20240722,142100,6888210,2115,2115,2115,2115,8
20240722,142000,6871290,2115,2115,2115,2115,8
20240722,141900,6854370,2115,2115,2115,2115,8
20240722,141800,6837450,2115,2115,2115,2115,14
20240722,141700,6807840,2115,2115,2115,2115,8
20240722,141600,6790920,2120,2120,2120,2120,0
20240722,141500,6790920,2120,2120,2120,2120,1
20240722,141400,6788800,2125,2115,2125,2115,9
20240722,141300,6769755,2115,2115,2115,2115,8
20240722,141200,6752835,2115,2115,2115,2115,15
20240722,141100,6721110,2115,2115,2115,2115,0
20240722,141000,6721110,2115,2115,2115,2115,8
20240722,140900,6704190,2120,2120,2120,2120,1
20240722,140800,6702070,2125,2115,2125,2115,9
20240722,140700,6683025,2115,2115,2115,2115,8
20240722,140600,6666105,2115,2115,2115,2115,8
20240722,140500,6649185,2115,2115,2115,2115,0
20240722,140400,6649185,2115,2115,2115,2115,8
20240722,140300,6632265,2115,2115,2115,2115,7
20240722,140200,6617460,2115,2110,2115,2110,22
20240722,140100,6571005,2115,2115,2115,2115,1
20240722,140000,6568890,2120,2120,2120,2120,0
20240722,135900,6568890,2120,2120,2120,2120,1
20240722,135800,6566770,2125,2110,2125,2110,24
20240722,135700,6515890,2110,2110,2110,2110,8
20240722,135600,6499010,2110,2110,2110,2110,8
20240722,135500,6482130,2110,2110,2110,2110,0
20240722,135400,6482130,2110,2110,2110,2110,302
20240722,135300,5844910,2115,2115,2115,2115,214
20240722,135200,5392300,2115,2115,2115,2115,7
20240722,135100,5377495,2115,2115,2115,2115,8
20240722,135000,5360575,2115,2115,2115,2115,15
20240722,134900,5328850,2115,2115,2115,2115,0
20240722,134800,5328850,2115,2115,2115,2115,8
20240722,134700,5311930,2120,2120,2120,2120,1
20240722,134600,5309810,2125,2115,2125,2115,9
20240722,134500,5290765,2115,2115,2115,2115,8
20240722,134400,5273845,2115,2115,2115,2115,0
20240722,134300,5273845,2115,2115,2115,2115,15
20240722,134200,5242120,2115,2115,2115,2115,8
20240722,134100,5225200,2120,2120,2120,2120,1
20240722,134000,5223080,2125,2115,2125,2115,8
20240722,133900,5206150,2115,2115,2115,2115,8
20240722,133800,5189230,2115,2115,2115,2115,0
20240722,133700,5189230,2115,2115,2115,2115,8
20240722,133600,5172310,2115,2115,2115,2115,8
20240722,133500,5155390,2115,2115,2115,2115,8
20240722,133400,5138470,2115,2115,2115,2115,15
20240722,133300,5106745,2115,2115,2115,2115,7
20240722,133200,5091940,2115,2115,2115,2115,1
20240722,133100,5089825,2120,2120,2120,2120,1
20240722,133000,5087705,2125,2110,2125,2110,9
20240722,132900,5068700,2110,2110,2110,2110,8
20240722,132800,5051820,2110,2110,2110,2110,0
20240722,132700,5051820,2110,2110,2110,2110,7
20240722,132600,5037050,2110,2110,2110,2110,15
20240722,132500,5005400,2110,2110,2110,2110,15
20240722,132400,4973750,2115,2115,2115,2115,1
20240722,132300,4971635,2120,2120,2120,2120,1
20240722,132200,4969515,2125,2125,2125,2125,0
20240722,132100,4969515,2125,2110,2125,2110,9
20240722,132000,4950510,2110,2110,2110,2110,8
20240722,131900,4933630,2110,2110,2110,2110,8
20240722,131800,4916750,2110,2110,2110,2110,8
20240722,131700,4899870,2110,2110,2110,2110,0
20240722,131600,4899870,2110,2110,2110,2110,15
20240722,131500,4868220,2110,2110,2110,2110,14
20240722,131400,4838680,2115,2115,2115,2115,1
20240722,131300,4836565,2120,2120,2120,2120,1
20240722,131200,4834445,2125,2110,2125,2110,9
20240722,131100,4815440,2110,2110,2110,2110,0
20240722,131000,4815440,2110,2110,2110,2110,8
20240722,130900,4798560,2110,2110,2110,2110,15
20240722,130800,4766910,2110,2110,2110,2110,8
20240722,130700,4750030,2115,2115,2115,2115,1
20240722,130600,4747915,2115,2115,2115,2115,0
20240722,130500,4747915,2115,2115,2115,2115,8
20240722,130400,4730995,2110,2110,2110,2110,15
20240722,130300,4699345,2110,2110,2110,2110,14
20240722,130200,4669805,2115,2115,2115,2115,1
20240722,130100,4667690,2120,2120,2120,2120,0
20240722,130000,4667690,2120,2120,2120,2120,1
20240722,125900,4665570,2125,2110,2125,2110,9
20240722,125800,4646565,2110,2110,2110,2110,8
20240722,125700,4629685,2110,2110,2110,2110,8
20240722,125600,4612805,2110,2110,2110,2110,15
20240722,125500,4581155,2110,2110,2110,2110,0
20240722,125400,4581155,2110,2110,2110,2110,15
20240722,125300,4549505,2115,2115,2115,2115,1
20240722,125200,4547390,2120,2120,2120,2120,1
20240722,125100,4545270,2125,2110,2125,2110,8
20240722,125000,4528375,2110,2110,2110,2110,0
20240722,124900,4528375,2110,2110,2110,2110,8
20240722,124800,4511495,2110,2110,2110,2110,8
20240722,124700,4494615,2110,2110,2110,2110,8
20240722,124600,4477735,2110,2110,2110,2110,8
20240722,124500,4460855,2110,2110,2110,2110,8
20240722,124400,4443975,2110,2110,2110,2110,0
20240722,124300,4443975,2110,2110,2110,2110,8
20240722,124200,4427095,2110,2110,2110,2110,8
20240722,124100,4410215,2110,2110,2110,2110,8
20240722,124000,4393335,2110,2110,2110,2110,8
20240722,123900,4376455,2110,2110,2110,2110,0
20240722,123800,4376455,2110,2110,2110,2110,7
20240722,123700,4361685,2110,2110,2110,2110,8
20240722,123600,4344805,2110,2110,2110,2110,8
20240722,123500,4327925,2110,2110,2110,2110,8
20240722,123400,4311045,2110,2110,2110,2110,0
20240722,123300,4311045,2110,2110,2110,2110,8
20240722,123200,4294165,2110,2110,2110,2110,8
20240722,123100,4277285,2110,2110,2110,2110,14
20240722,123000,4247745,2110,2110,2110,2110,8
20240722,122900,4230865,2115,2115,2115,2115,2
20240722,122800,4226635,2115,2115,2115,2115,0
20240722,122700,4226635,2115,2115,2115,2115,8
20240722,122600,4209715,2115,2115,2115,2115,14
20240722,122500,4180105,2115,2115,2115,2115,8
20240722,122400,4163185,2120,2120,2120,2120,1
20240722,122300,4161065,2125,2125,2125,2125,1
20240722,122200,4158940,2115,2115,2115,2115,8
20240722,122100,4142020,2115,2115,2115,2115,8
20240722,122000,4125100,2115,2115,2115,2115,15
20240722,121900,4093375,2115,2115,2115,2115,8
20240722,121800,4076455,2120,2120,2120,2120,1
20240722,121700,4074335,2125,2125,2125,2125,0
20240722,121600,4074335,2125,2115,2125,2115,9
20240722,121500,4055290,2115,2115,2115,2115,8
20240722,121400,4038370,2115,2115,2115,2115,14
20240722,121300,4008760,2115,2115,2115,2115,8
20240722,121200,3991840,2120,2120,2120,2120,0
20240722,121100,3991840,2120,2120,2120,2120,1
20240722,121000,3989720,2125,2115,2125,2115,9
20240722,120900,3970675,2115,2115,2115,2115,8
20240722,120800,3953755,2115,2115,2115,2115,15
20240722,120700,3922030,2115,2115,2115,2115,0
20240722,120600,3922030,2115,2115,2115,2115,8
20240722,120500,3905110,2120,2120,2120,2120,1
20240722,120400,3902990,2125,2115,2125,2115,9
20240722,120300,3883945,2115,2115,2115,2115,7
20240722,120200,3869140,2115,2115,2115,2115,15
20240722,120100,3837415,2115,2115,2115,2115,0
20240722,120000,3837415,2115,2115,2115,2115,8
20240722,115900,3820495,2120,2120,2120,2120,1
20240722,115800,3818375,2125,2115,2125,2115,9
20240722,115700,3799330,2115,2115,2115,2115,8
20240722,115600,3782410,2115,2115,2115,2115,0
20240722,115500,3782410,2115,2115,2115,2115,15
20240722,115400,3750685,2115,2115,2115,2115,8
20240722,115300,3733765,2120,2120,2120,2120,1
20240722,115200,3731645,2125,2115,2125,2115,9
20240722,115100,3712600,2115,2115,2115,2115,7
20240722,115000,3697795,2115,2115,2115,2115,0
20240722,114900,3697795,2115,2115,2115,2115,8
20240722,114800,3680875,2115,2115,2115,2115,8
20240722,114700,3663955,2115,2115,2115,2115,22
20240722,114600,3617425,2115,2115,2115,2115,1
20240722,114500,3615310,2120,2120,2120,2120,0
20240722,114400,3615310,2120,2120,2120,2120,1
20240722,114300,3613190,2125,2110,2125,2110,9
20240722,114200,3594185,2110,2110,2110,2110,8
20240722,114100,3577305,2110,2110,2110,2110,8
20240722,114000,3560425,2110,2110,2110,2110,0
20240722,113900,3560425,2110,2110,2110,2110,8
20240722,113800,3543545,2110,2110,2110,2110,7
20240722,113700,3528775,2110,2110,2110,2110,8
20240722,113600,3511895,2110,2110,2110,2110,8
20240722,113500,3495015,2125,2110,2125,2110,9
20240722,113400,3476010,2110,2110,2110,2110,0
20240722,113300,3476010,2110,2110,2110,2110,8
20240722,113200,3459130,2110,2110,2110,2110,8
20240722,113100,3442250,2125,2110,2125,2110,9
20240722,113000,3423245,2110,2110,2110,2110,8
20240722,112900,3406365,2125,2125,2125,2125,0
20240722,112800,3406365,2125,2110,2125,2110,9
20240722,112700,3387360,2110,2110,2110,2110,8
20240722,112600,3370480,2110,2110,2110,2110,7
20240722,112500,3355710,2125,2110,2125,2110,9
20240722,112400,3336705,2110,2110,2110,2110,8
20240722,112300,3319825,2125,2125,2125,2125,0
20240722,112200,3319825,2125,2110,2125,2110,9
20240722,112100,3300820,2110,2110,2110,2110,8
20240722,112000,3283940,2125,2110,2125,2110,9
20240722,111900,3264935,2110,2110,2110,2110,8
20240722,111800,3248055,2110,2110,2110,2110,0
20240722,111700,3248055,2110,2110,2110,2110,8
20240722,111600,3231175,2125,2110,2125,2110,9
20240722,111500,3212170,2110,2110,2110,2110,8
20240722,111400,3195290,2125,2110,2125,2110,8
20240722,111300,3178395,2110,2110,2110,2110,0
20240722,111200,3178395,2110,2110,2110,2110,8
20240722,111100,3161515,2110,2110,2110,2110,8
20240722,111000,3144635,2125,2110,2125,2110,9
20240722,110900,3125630,2110,2110,2110,2110,8
20240722,110800,3108750,2110,2110,2110,2110,8
20240722,110700,3091870,2125,2125,2125,2125,0
20240722,110600,3091870,2125,2125,2125,2125,0
20240722,110500,3091870,2125,2125,2125,2125,0
20240722,110400,3091870,2125,2125,2125,2125,0
20240722,110300,3091870,2125,2125,2125,2125,0
20240722,110200,3091870,2125,2125,2125,2125,0
20240722,110100,3091870,2125,2125,2125,2125,0
20240722,110000,3091870,2125,2125,2125,2125,0
20240722,105900,3091870,2125,2125,2125,2125,0
20240722,105800,3091870,2125,2125,2125,2125,0
20240722,105700,3091870,2125,2125,2125,2125,0
20240722,105600,3091870,2125,2125,2125,2125,0
20240722,105500,3091870,2125,2125,2125,2125,0
20240722,105400,3091870,2125,2125,2125,2125,0
20240722,105300,3091870,2125,2125,2125,2125,0
20240722,105200,3091870,2125,2125,2125,2125,0
20240722,105100,3091870,2125,2125,2125,2125,0
20240722,105000,3091870,2125,2125,2125,2125,0
20240722,104900,3091870,2125,2125,2125,2125,0
20240722,104800,3091870,2125,2125,2125,2125,0
20240722,104700,3091870,2125,2125,2125,2125,0
20240722,104600,3091870,2125,2125,2125,2125,0
20240722,104500,3091870,2125,2125,2125,2125,0
20240722,104400,3091870,2125,2125,2125,2125,0
20240722,104300,3091870,2125,2125,2125,2125,0
20240722,104200,3091870,2125,2125,2125,2125,0
20240722,104100,3091870,2125,2125,2125,2125,0
20240722,104000,3091870,2125,2125,2125,2125,0
20240722,103900,3091870,2125,2125,2125,2125,0
20240722,103800,3091870,2125,2125,2125,2125,0
20240722,103700,3091870,2125,2125,2125,2125,0
20240722,103600,3091870,2125,2125,2125,2125,0
20240722,103500,3091870,2125,2125,2125,2125,0
20240722,103400,3091870,2125,2125,2125,2125,0
20240722,103300,3091870,2125,2125,2125,2125,0
20240722,103200,3091870,2125,2125,2125,2125,0
20240722,103100,3091870,2125,2125,2125,2125,0
20240722,103000,3091870,2125,2125,2125,2125,0
20240722,102900,3091870,2125,2125,2125,2125,0
20240722,102800,3091870,2125,2125,2125,2125,0
20240722,102700,3091870,2125,2125,2125,2125,0
20240722,102600,3091870,2125,2125,2125,2125,0
20240722,102500,3091870,2125,2125,2125,2125,0
20240722,102400,3091870,2125,2125,2125,2125,0
20240722,102300,3091870,2125,2125,2125,2125,0
20240722,102200,3091870,2125,2125,2125,2125,0
20240722,102100,3091870,2125,2125,2125,2125,0
20240722,102000,3091870,2125,2125,2125,2125,0
20240722,101900,3091870,2125,2125,2125,2125,0
20240722,101800,3091870,2125,2125,2125,2125,0
20240722,101700,3091870,2125,2125,2125,2125,0
20240722,101600,3091870,2125,2125,2125,2125,0
20240722,101500,3091870,2125,2125,2125,2125,0
20240722,101400,3091870,2125,2125,2125,2125,0
20240722,101300,3091870,2125,2120,2125,2120,4
20240722,101200,3083375,2125,2125,2125,2125,0
20240722,101100,3083375,2125,2125,2125,2125,0
20240722,101000,3083375,2125,2125,2125,2125,0
20240722,100900,3083375,2125,2125,2125,2125,0
20240722,100800,3083375,2125,2125,2125,2125,0
20240722,100700,3083375,2125,2125,2125,2125,0
20240722,100600,3083375,2125,2125,2125,2125,0
20240722,100500,3083375,2125,2125,2125,2125,0
20240722,100400,3083375,2125,2125,2125,2125,0
20240722,100300,3083375,2125,2125,2125,2125,0
20240722,100200,3083375,2125,2125,2125,2125,0
20240722,100100,3083375,2125,2125,2125,2125,0
20240722,100000,3083375,2125,2125,2125,2125,0
20240722,095900,3083375,2125,2125,2125,2125,0
20240722,095800,3083375,2125,2125,2125,2125,0
20240722,095700,3083375,2125,2125,2125,2125,0
20240722,095600,3083375,2125,2125,2125,2125,0
20240722,095500,3083375,2125,2125,2125,2125,0
20240722,095400,3083375,2125,2125,2125,2125,0
20240722,095300,3083375,2125,2125,2125,2125,0
20240722,095200,3083375,2125,2125,2125,2125,0
20240722,095100,3083375,2125,2125,2125,2125,0
20240722,095000,3083375,2125,2125,2125,2125,0
20240722,094900,3083375,2125,2125,2125,2125,0
20240722,094800,3083375,2125,2125,2125,2125,0
20240722,094700,3083375,2125,2125,2125,2125,0
20240722,094600,3083375,2125,2125,2125,2125,0
20240722,094500,3083375,2125,2125,2125,2125,0
20240722,094400,3083375,2125,2125,2125,2125,0
20240722,094300,3083375,2125,2125,2125,2125,0
20240722,094200,3083375,2125,2125,2125,2125,0
20240722,094100,3083375,2125,2125,2125,2125,0
20240722,094000,3083375,2125,2125,2125,2125,0
20240722,093900,3083375,2125,2125,2125,2125,0
20240722,093800,3083375,2125,2125,2125,2125,0
20240722,093700,3083375,2125,2125,2125,2125,0
20240722,093600,3083375,2125,2125,2125,2125,0
20240722,093500,3083375,2125,2125,2125,2125,0
20240722,093400,3083375,2125,2125,2125,2125,0
20240722,093300,3083375,2125,2125,2125,2125,0
20240722,093200,3083375,2125,2125,2125,2125,0
20240722,093100,3083375,2125,2125,2125,2125,0
20240722,093000,3083375,2125,2125,2125,2125,0
20240722,092900,3083375,2125,2125,2125,2125,0
20240722,092800,3083375,2125,2125,2125,2125,0
20240722,092700,3083375,2125,2125,2125,2125,0
20240722,092600,3083375,2125,2125,2125,2125,0
20240722,092500,3083375,2125,2125,2125,2125,0
20240722,092400,3083375,2125,2125,2125,2125,0
20240722,092300,3083375,2125,2125,2125,2125,0
20240722,092200,3083375,2125,2125,2125,2125,0
20240722,092100,3083375,2125,2125,2125,2125,0
20240722,092000,3083375,2125,2125,2125,2125,0
20240722,091900,3083375,2125,2125,2125,2125,0
20240722,091800,3083375,2125,2125,2125,2125,0
20240722,091700,3083375,2125,2125,2125,2125,0
20240722,091600,3083375,2125,2125,2125,2125,0
20240722,091500,3083375,2125,2125,2125,2125,0
20240722,091400,3083375,2125,2125,2125,2125,0
20240722,091300,3083375,2125,2125,2125,2125,0
20240722,091200,3083375,2125,2125,2125,2125,0
20240722,091100,3083375,2125,2125,2125,2125,0
20240722,091000,3083375,2125,2125,2125,2125,0
20240722,090900,3083375,2125,2125,2125,2125,0
20240722,090800,3083375,2125,2125,2125,2125,0
20240722,090700,3083375,2125,2125,2125,2125,0
20240722,090600,3083375,2125,2125,2125,2125,0
20240722,090500,3083375,2125,2125,2125,2125,0
20240722,090400,3083375,2125,2125,2125,2125,0
20240722,090300,3083375,2125,2125,2125,2125,0
20240722,090200,3083375,2125,2125,2125,2125,0
20240722,090100,3083375,2125,2125,2125,2125,0
20240722,090000,3083375,2125,2125,2125,2125,1451