KissMeData/032190/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191200,431054610,11050,11050,11050,11050,561
20240722,191100,431054610,11050,11050,11050,11050,0
20240722,191000,431054610,11050,11050,11050,11050,0
20240722,190900,431054610,11050,11050,11050,11050,0
20240722,190800,431054610,11050,11050,11050,11050,0
20240722,190700,431054610,11050,11050,11050,11050,0
20240722,190600,431054610,11050,11050,11050,11050,0
20240722,190500,431054610,11050,11050,11050,11050,0
20240722,190400,431054610,11050,11050,11050,11050,0
20240722,190300,431054610,11050,11050,11050,11050,0
20240722,190200,431054610,11050,11050,11050,11050,0
20240722,190100,431054610,11050,11050,11050,11050,0
20240722,190000,431054610,11050,11050,11050,11050,0
20240722,185900,431054610,11050,11050,11050,11050,0
20240722,185800,431054610,11050,11050,11050,11050,0
20240722,185700,431054610,11050,11050,11050,11050,0
20240722,185600,431054610,11050,11050,11050,11050,0
20240722,185500,431054610,11050,11050,11050,11050,0
20240722,185400,431054610,11050,11050,11050,11050,0
20240722,185300,431054610,11050,11050,11050,11050,0
20240722,185200,431054610,11050,11050,11050,11050,0
20240722,185100,431054610,11050,11050,11050,11050,0
20240722,185000,431054610,11050,11050,11050,11050,0
20240722,184900,431054610,11050,11050,11050,11050,0
20240722,184800,431054610,11050,11050,11050,11050,0
20240722,184700,431054610,11050,11050,11050,11050,0
20240722,184600,431054610,11050,11050,11050,11050,0
20240722,184500,431054610,11050,11050,11050,11050,0
20240722,184400,431054610,11050,11050,11050,11050,0
20240722,184300,431054610,11050,11050,11050,11050,0
20240722,184200,431054610,11050,11050,11050,11050,561
20240722,184100,431054610,11050,11050,11050,11050,0
20240722,184000,431054610,11050,11050,11050,11050,0
20240722,183900,431054610,11050,11050,11050,11050,0
20240722,183800,431054610,11050,11050,11050,11050,0
20240722,183700,431054610,11050,11050,11050,11050,0
20240722,183600,431054610,11050,11050,11050,11050,0
20240722,183500,431054610,11050,11050,11050,11050,0
20240722,183400,431054610,11050,11050,11050,11050,0
20240722,183300,431054610,11050,11050,11050,11050,0
20240722,183200,431054610,11050,11050,11050,11050,0
20240722,183100,431054610,11050,11050,11050,11050,0
20240722,183000,431054610,11050,11050,11050,11050,0
20240722,182900,431054610,11050,11050,11050,11050,0
20240722,182800,431054610,11050,11050,11050,11050,0
20240722,182700,431054610,11050,11050,11050,11050,0
20240722,182600,431054610,11050,11050,11050,11050,0
20240722,182500,431054610,11050,11050,11050,11050,0
20240722,182400,431054610,11050,11050,11050,11050,0
20240722,182300,431054610,11050,11050,11050,11050,0
20240722,182200,431054610,11050,11050,11050,11050,0
20240722,182100,431054610,11050,11050,11050,11050,0
20240722,182000,431054610,11050,11050,11050,11050,0
20240722,181900,431054610,11050,11050,11050,11050,0
20240722,181800,431054610,11050,11050,11050,11050,0
20240722,181700,431054610,11050,11050,11050,11050,0
20240722,181600,431054610,11050,11050,11050,11050,0
20240722,181500,431054610,11050,11050,11050,11050,0
20240722,181400,431054610,11050,11050,11050,11050,0
20240722,181300,431054610,11050,11050,11050,11050,0
20240722,181200,431054610,11050,11050,11050,11050,561
20240722,181100,431054610,11050,11050,11050,11050,0
20240722,181000,431054610,11050,11050,11050,11050,0
20240722,180900,431054610,11050,11050,11050,11050,0
20240722,180800,431054610,11050,11050,11050,11050,0
20240722,180700,431054610,11050,11050,11050,11050,0
20240722,180600,431054610,11050,11050,11050,11050,0
20240722,180500,431054610,11050,11050,11050,11050,0
20240722,180400,431054610,11050,11050,11050,11050,0
20240722,180300,431054610,11050,11050,11050,11050,0
20240722,180200,431054610,11050,11050,11050,11050,0
20240722,180100,431054610,11050,11050,11050,11050,0
20240722,180000,431054610,11050,11050,11050,11050,0
20240722,175900,431054610,11050,11050,11050,11050,0
20240722,175800,431054610,11050,11050,11050,11050,0
20240722,175700,431054610,11050,11050,11050,11050,0
20240722,175600,431054610,11050,11050,11050,11050,0
20240722,175500,431054610,11050,11050,11050,11050,0
20240722,175400,431054610,11050,11050,11050,11050,0
20240722,175300,431054610,11050,11050,11050,11050,0
20240722,175200,431054610,11050,11050,11050,11050,0
20240722,175100,431054610,11050,11050,11050,11050,0
20240722,175000,431054610,11050,11050,11050,11050,0
20240722,174900,431054610,11050,11050,11050,11050,0
20240722,174800,431054610,11050,11050,11050,11050,0
20240722,174700,431054610,11050,11050,11050,11050,0
20240722,174600,431054610,11050,11050,11050,11050,0
20240722,174500,431054610,11050,11050,11050,11050,0
20240722,174400,431054610,11050,11050,11050,11050,0
20240722,174300,431054610,11050,11050,11050,11050,0
20240722,174200,431054610,11050,11050,11050,11050,561
20240722,174100,431054610,11050,11050,11050,11050,0
20240722,174000,431054610,11050,11050,11050,11050,0
20240722,173900,431054610,11050,11050,11050,11050,0
20240722,173800,431054610,11050,11050,11050,11050,0
20240722,173700,431054610,11050,11050,11050,11050,0
20240722,173600,431054610,11050,11050,11050,11050,0
20240722,173500,431054610,11050,11050,11050,11050,0
20240722,173400,431054610,11050,11050,11050,11050,0
20240722,173300,431054610,11050,11050,11050,11050,0
20240722,173200,431054610,11050,11050,11050,11050,0
20240722,173100,431054610,11050,11050,11050,11050,0
20240722,173000,431054610,11050,11050,11050,11050,0
20240722,172900,431054610,11050,11050,11050,11050,0
20240722,172800,431054610,11050,11050,11050,11050,0
20240722,172700,431054610,11050,11050,11050,11050,0
20240722,172600,431054610,11050,11050,11050,11050,0
20240722,172500,431054610,11050,11050,11050,11050,0
20240722,172400,431054610,11050,11050,11050,11050,0
20240722,172300,431054610,11050,11050,11050,11050,0
20240722,172200,431054610,11050,11050,11050,11050,0
20240722,172100,431054610,11050,11050,11050,11050,0
20240722,172000,431054610,11050,11050,11050,11050,0
20240722,171900,431054610,11050,11050,11050,11050,0
20240722,171800,431054610,11050,11050,11050,11050,0
20240722,171700,431054610,11050,11050,11050,11050,0
20240722,171600,431054610,11050,11050,11050,11050,0
20240722,171500,431054610,11050,11050,11050,11050,0
20240722,171400,431054610,11050,11050,11050,11050,0
20240722,171300,431054610,11050,11050,11050,11050,0
20240722,171200,431054610,11050,11050,11050,11050,561
20240722,171100,431054610,11050,11050,11050,11050,0
20240722,171000,431054610,11050,11050,11050,11050,0
20240722,170900,431054610,11050,11050,11050,11050,0
20240722,170800,431054610,11050,11050,11050,11050,0
20240722,170700,431054610,11050,11050,11050,11050,0
20240722,170600,431054610,11050,11050,11050,11050,0
20240722,170500,431054610,11050,11050,11050,11050,0
20240722,170400,431054610,11050,11050,11050,11050,0
20240722,170300,431054610,11050,11050,11050,11050,0
20240722,170200,431054610,11050,11050,11050,11050,0
20240722,170100,431054610,11050,11050,11050,11050,0
20240722,170000,431054610,11050,11050,11050,11050,0
20240722,165900,431054610,11050,11050,11050,11050,0
20240722,165800,431054610,11050,11050,11050,11050,0
20240722,165700,431054610,11050,11050,11050,11050,0
20240722,165600,431054610,11050,11050,11050,11050,0
20240722,165500,431054610,11050,11050,11050,11050,0
20240722,165400,431054610,11050,11050,11050,11050,0
20240722,165300,431054610,11050,11050,11050,11050,0
20240722,165200,431054610,11050,11050,11050,11050,0
20240722,165100,431054610,11050,11050,11050,11050,0
20240722,165000,431054610,11050,11050,11050,11050,0
20240722,164900,431054610,11050,11050,11050,11050,0
20240722,164800,431054610,11050,11050,11050,11050,0
20240722,164700,431054610,11050,11050,11050,11050,0
20240722,164600,431054610,11050,11050,11050,11050,0
20240722,164500,431054610,11050,11050,11050,11050,0
20240722,164400,431054610,11050,11050,11050,11050,0
20240722,164300,431054610,11050,11050,11050,11050,0
20240722,164200,431054610,11050,11050,11050,11050,561
20240722,164100,431054610,11050,11050,11050,11050,0
20240722,164000,431054610,11050,11050,11050,11050,0
20240722,163900,431054610,11050,11050,11050,11050,0
20240722,163800,431054610,11050,11050,11050,11050,0
20240722,163700,431054610,11050,11050,11050,11050,0
20240722,163600,431054610,11050,11050,11050,11050,0
20240722,163500,431054610,11050,11050,11050,11050,0
20240722,163400,431054610,11050,11050,11050,11050,0
20240722,163300,431054610,11050,11050,11050,11050,0
20240722,163200,431054610,11050,11050,11050,11050,0
20240722,163100,431054610,11050,11050,11050,11050,0
20240722,163000,431054610,11050,11050,11050,11050,0
20240722,162900,431054610,11050,11050,11050,11050,0
20240722,162800,431054610,11050,11050,11050,11050,0
20240722,162700,431054610,11050,11050,11050,11050,0
20240722,162600,431054610,11050,11050,11050,11050,0
20240722,162500,431054610,11050,11050,11050,11050,0
20240722,162400,431054610,11050,11050,11050,11050,0
20240722,162300,431054610,11050,11050,11050,11050,0
20240722,162200,431054610,11050,11050,11050,11050,0
20240722,162100,431054610,11050,11050,11050,11050,0
20240722,162000,431054610,11050,11050,11050,11050,0
20240722,161900,431054610,11050,11050,11050,11050,0
20240722,161800,431054610,11050,11050,11050,11050,0
20240722,161700,431054610,11050,11050,11050,11050,0
20240722,161600,431054610,11050,11050,11050,11050,0
20240722,161500,431054610,11050,11050,11050,11050,0
20240722,161400,431054610,11050,11050,11050,11050,0
20240722,161300,431054610,11050,11050,11050,11050,0
20240722,161200,431054610,11050,11050,11050,11050,561
20240722,161100,431054610,11050,11050,11050,11050,0
20240722,161000,431054610,11050,11050,11050,11050,0
20240722,160900,431054610,11050,11050,11050,11050,0
20240722,160800,431054610,11050,11050,11050,11050,0
20240722,160700,431054610,11050,11050,11050,11050,0
20240722,160600,431054610,11050,11050,11050,11050,0
20240722,160500,431054610,11050,11050,11050,11050,0
20240722,160400,431054610,11050,11050,11050,11050,0
20240722,160300,431054610,11050,11050,11050,11050,0
20240722,160200,431054610,11050,11050,11050,11050,0
20240722,160100,431054610,11050,11050,11050,11050,0
20240722,160000,431054610,11050,11050,11050,11050,0
20240722,155900,431054610,11050,11050,11050,11050,0
20240722,155800,431054610,11050,11050,11050,11050,0
20240722,155700,431054610,11050,11050,11050,11050,0
20240722,155600,431054610,11050,11050,11050,11050,0
20240722,155500,431054610,11050,11050,11050,11050,0
20240722,155400,431054610,11050,11050,11050,11050,0
20240722,155300,431054610,11050,11050,11050,11050,0
20240722,155200,431054610,11050,11050,11050,11050,0
20240722,155100,431054610,11050,11050,11050,11050,0
20240722,155000,431054610,11050,11050,11050,11050,0
20240722,154900,431054610,11050,11050,11050,11050,0
20240722,154800,431054610,11050,11050,11050,11050,0
20240722,154700,431054610,11050,11050,11050,11050,0
20240722,154600,431054610,11050,11050,11050,11050,0
20240722,154500,431054610,11050,11050,11050,11050,0
20240722,154400,431054610,11050,11050,11050,11050,0
20240722,154300,431054610,11050,11050,11050,11050,0
20240722,154200,431054610,11050,11050,11050,11050,561
20240722,154100,431054610,11050,11050,11050,11050,0
20240722,154000,431054610,11050,11050,11050,11050,0
20240722,153900,431054610,11050,11050,11050,11050,0
20240722,153800,431054610,11050,11050,11050,11050,0
20240722,153700,431054610,11050,11050,11050,11050,0
20240722,153600,431054610,11050,11050,11050,11050,0
20240722,153500,431054610,11050,11050,11050,11050,0
20240722,153400,431054610,11050,11050,11050,11050,0
20240722,153300,431054610,11050,11050,11050,11050,0
20240722,153200,431054610,11050,11050,11050,11050,0
20240722,153100,431054610,11050,11050,11050,11050,0
20240722,153000,431054610,11050,11050,11050,11050,561
20240722,152900,424855560,11060,11060,11060,11060,0
20240722,152800,424855560,11060,11060,11060,11060,0
20240722,152700,424855560,11060,11060,11060,11060,0
20240722,152600,424855560,11060,11060,11060,11060,0
20240722,152500,424855560,11060,11060,11060,11060,0
20240722,152400,424855560,11060,11060,11060,11060,0
20240722,152300,424855560,11060,11060,11060,11060,0
20240722,152200,424855560,11060,11060,11060,11060,0
20240722,152100,424855560,11060,11060,11060,11060,0
20240722,152000,424855560,11060,11060,11060,11060,0
20240722,151900,424855560,11060,11050,11080,11050,67
20240722,151800,424113690,11080,11050,11080,11050,65
20240722,151700,423395380,11080,11080,11080,11080,0
20240722,151600,423395380,11080,11050,11080,11050,6
20240722,151500,423329050,11050,11070,11070,11050,358
20240722,151400,419367970,11070,11070,11070,11070,200
20240722,151300,417153970,11080,11070,11080,11070,152
20240722,151200,415470990,11080,11080,11080,11080,0
20240722,151100,415470990,11080,11080,11080,11080,0
20240722,151000,415470990,11080,11060,11080,11060,121
20240722,150900,414131350,11050,11070,11070,11050,350
20240722,150800,410261530,11080,11080,11080,11080,0
20240722,150700,410261530,11080,11070,11080,11070,5
20240722,150600,410206170,11070,11080,11080,11070,9
20240722,150500,410106480,11060,11060,11060,11060,0
20240722,150400,410106480,11060,11060,11060,11060,0
20240722,150300,410106480,11060,11060,11060,11060,0
20240722,150200,410106480,11060,11060,11060,11060,0
20240722,150100,410106480,11060,11060,11060,11060,48
20240722,150000,409575600,11060,11070,11070,11060,57
20240722,145900,408945170,11070,11080,11080,11070,89
20240722,145800,407959900,11080,11080,11080,11080,4
20240722,145700,407915580,11080,11080,11080,11080,35
20240722,145600,407527780,11090,11090,11090,11090,0
20240722,145500,407527780,11090,11090,11090,11090,0
20240722,145400,407527780,11090,11090,11090,11090,1
20240722,145300,407516690,11090,11090,11090,11090,0
20240722,145200,407516690,11090,11090,11090,11090,0
20240722,145100,407516690,11090,11090,11090,11090,100
20240722,145000,406407690,11090,11090,11090,11090,0
20240722,144900,406407690,11090,11090,11090,11090,0
20240722,144800,406407690,11090,11090,11090,11090,0
20240722,144700,406407690,11090,11090,11090,11090,0
20240722,144600,406407690,11090,11100,11100,11090,541
20240722,144500,400407980,11090,11070,11100,11070,418
20240722,144400,395778950,11070,11070,11070,11070,82
20240722,144300,394871210,11070,11070,11070,11070,1
20240722,144200,394860140,11070,11070,11070,11070,1
20240722,144100,394849070,11070,11070,11070,11070,0
20240722,144000,394849070,11070,11070,11070,11070,104
20240722,143900,393697790,11070,11070,11070,11070,0
20240722,143800,393697790,11070,11070,11070,11070,2
20240722,143700,393675650,11070,11070,11070,11070,1
20240722,143600,393664580,11070,11070,11070,11070,0
20240722,143500,393664580,11070,11070,11070,11070,0
20240722,143400,393664580,11070,11070,11070,11070,0
20240722,143300,393664580,11070,11070,11070,11070,14
20240722,143200,393509600,11070,11070,11070,11070,7
20240722,143100,393432110,11070,11070,11070,11070,0
20240722,143000,393432110,11070,11070,11070,11070,0
20240722,142900,393432110,11070,11070,11070,11070,1
20240722,142800,393421040,11070,11070,11070,11070,68
20240722,142700,392668280,11070,11070,11070,11070,6
20240722,142600,392601860,11070,11070,11070,11070,27
20240722,142500,392302970,11070,11070,11070,11070,0
20240722,142400,392302970,11070,11070,11070,11070,0
20240722,142300,392302970,11070,11070,11070,11070,59
20240722,142200,391649840,11070,11070,11070,11070,69
20240722,142100,390886010,11070,11070,11070,11070,65
20240722,142000,390166460,11080,11080,11080,11080,1
20240722,141900,390155380,11070,11070,11070,11070,73
20240722,141800,389347270,11070,11070,11070,11070,0
20240722,141700,389347270,11070,11070,11070,11070,0
20240722,141600,389347270,11070,11070,11070,11070,0
20240722,141500,389347270,11070,11070,11070,11070,69
20240722,141400,388583440,11070,11060,11070,11060,50
20240722,141300,388030080,11070,11040,11070,11040,20
20240722,141200,387809130,11040,11050,11050,11040,500
20240722,141100,382287430,11070,11070,11070,11070,0
20240722,141000,382287430,11070,11070,11070,11070,0
20240722,140900,382287430,11070,11070,11070,11070,0
20240722,140800,382287430,11070,11070,11070,11070,5
20240722,140700,382232080,11070,11070,11070,11070,0
20240722,140600,382232080,11070,11070,11070,11070,3
20240722,140500,382198870,11070,11070,11070,11070,0
20240722,140400,382198870,11070,11070,11070,11070,28
20240722,140300,381888910,11060,11060,11060,11060,1
20240722,140200,381877850,11060,11060,11060,11060,0
20240722,140100,381877850,11060,11060,11060,11060,49
20240722,140000,381335910,11040,11040,11040,11040,0
20240722,135900,381335910,11040,11040,11040,11040,0
20240722,135800,381335910,11040,11060,11060,11040,2067
20240722,135700,358508520,11080,11080,11080,11080,69
20240722,135600,357744000,11060,11070,11070,11060,113
20240722,135500,356493550,11060,11060,11060,11060,1
20240722,135400,356482490,11060,11060,11060,11060,100
20240722,135300,355376490,11060,11060,11060,11060,3
20240722,135200,355343310,11060,11060,11060,11060,3
20240722,135100,355310130,11060,11060,11060,11060,0
20240722,135000,355310130,11060,11060,11060,11060,0
20240722,134900,355310130,11060,11060,11060,11060,0
20240722,134800,355310130,11060,11060,11060,11060,60
20240722,134700,354646530,11060,11060,11060,11060,51
20240722,134600,354082470,11070,11070,11070,11070,2
20240722,134500,354060330,11080,11080,11080,11080,0
20240722,134400,354060330,11080,11080,11080,11080,0
20240722,134300,354060330,11080,11080,11080,11080,0
20240722,134200,354060330,11080,11080,11080,11080,0
20240722,134100,354060330,11080,11050,11080,11050,302
20240722,134000,350723170,11050,11050,11050,11050,57
20240722,133900,350093320,11050,11050,11050,11050,230
20240722,133800,347551820,11050,11050,11050,11050,0
20240722,133700,347551820,11050,11050,11050,11050,0
20240722,133600,347551820,11050,11050,11050,11050,30
20240722,133500,347220320,11080,11080,11080,11080,52
20240722,133400,346644160,11080,11080,11080,11080,0
20240722,133300,346644160,11080,11050,11080,11050,68
20240722,133200,345892460,11070,11070,11070,11070,0
20240722,133100,345892460,11070,11070,11070,11070,105
20240722,133000,344730110,11050,11070,11070,11050,3013
20240722,132900,311430530,11060,11060,11060,11060,0
20240722,132800,311430530,11060,11060,11060,11060,0
20240722,132700,311430530,11060,11060,11060,11060,0
20240722,132600,311430530,11060,11070,11070,11060,727
20240722,132500,303389890,11070,11070,11070,11070,170
20240722,132400,301507990,11070,11070,11070,11070,0
20240722,132300,301507990,11070,11070,11070,11070,0
20240722,132200,301507990,11070,11070,11070,11070,0
20240722,132100,301507990,11070,11080,11080,11070,269
20240722,132000,298529470,11080,11080,11080,11080,1
20240722,131900,298518390,11070,11070,11070,11070,68
20240722,131800,297765630,11080,11080,11080,11080,0
20240722,131700,297765630,11080,11080,11080,11080,0
20240722,131600,297765630,11080,11080,11080,11080,1
20240722,131500,297754550,11080,11080,11080,11080,82
20240722,131400,296845990,11080,11080,11080,11080,0
20240722,131300,296845990,11080,11080,11080,11080,0
20240722,131200,296845990,11080,11080,11080,11080,0
20240722,131100,296845990,11080,11080,11080,11080,1
20240722,131000,296834910,11080,11080,11080,11080,10
20240722,130900,296724110,11070,11070,11070,11070,33
20240722,130800,296358800,11070,11070,11070,11070,0
20240722,130700,296358800,11070,11070,11070,11070,0
20240722,130600,296358800,11070,11070,11070,11070,0
20240722,130500,296358800,11070,11070,11070,11070,0
20240722,130400,296358800,11070,11070,11070,11070,270
20240722,130300,293369900,11070,11070,11070,11070,6
20240722,130200,293303480,11070,11070,11070,11070,0
20240722,130100,293303480,11070,11070,11070,11070,0
20240722,130000,293303480,11070,11070,11070,11070,574
20240722,125900,286949300,11080,11080,11080,11080,69
20240722,125800,286184780,11080,11080,11080,11080,0
20240722,125700,286184780,11080,11080,11080,11080,0
20240722,125600,286184780,11080,11080,11080,11080,0
20240722,125500,286184780,11080,11080,11080,11080,0
20240722,125400,286184780,11080,11080,11080,11080,1
20240722,125300,286173700,11070,11070,11070,11070,1
20240722,125200,286162630,11070,11070,11070,11070,0
20240722,125100,286162630,11070,11070,11070,11070,101
20240722,125000,285044560,11080,11080,11080,11080,205
20240722,124900,282773160,11080,11080,11080,11080,0
20240722,124800,282773160,11080,11100,11100,11080,79
20240722,124700,281896280,11090,11090,11090,11090,5
20240722,124600,281840830,11100,11100,11100,11100,0
20240722,124500,281840830,11100,11100,11100,11100,0
20240722,124400,281840830,11100,11100,11100,11100,1
20240722,124300,281829730,11110,11110,11110,11110,69
20240722,124200,281063140,11100,11100,11110,11090,123
20240722,124100,279697820,11100,11100,11100,11100,0
20240722,124000,279697820,11100,11100,11100,11100,0
20240722,123900,279697820,11100,11100,11100,11100,0
20240722,123800,279697820,11100,11100,11100,11100,0
20240722,123700,279697820,11100,11100,11100,11100,0
20240722,123600,279697820,11100,11090,11100,11090,83
20240722,123500,278777180,11090,11090,11090,11090,0
20240722,123400,278777180,11090,11090,11090,11090,0
20240722,123300,278777180,11090,11090,11090,11090,1
20240722,123200,278766090,11100,11110,11110,11100,168
20240722,123100,276901240,11100,11100,11100,11100,42
20240722,123000,276435040,11100,11100,11100,11100,61
20240722,122900,275757940,11070,11070,11070,11070,0
20240722,122800,275757940,11070,11090,11090,11070,86
20240722,122700,274805640,11080,11080,11080,11080,0
20240722,122600,274805640,11080,11100,11110,11080,36
20240722,122500,274406690,11110,11110,11110,11110,0
20240722,122400,274406690,11110,11110,11110,11110,0
20240722,122300,274406690,11110,11110,11110,11110,0
20240722,122200,274406690,11110,11110,11110,11110,69
20240722,122100,273640100,11100,11100,11100,11100,122
20240722,122000,272285900,11090,11090,11090,11090,2
20240722,121900,272263720,11090,11090,11090,11090,0
20240722,121800,272263720,11090,11090,11090,11090,10
20240722,121700,272152820,11090,11090,11090,11080,813
20240722,121600,263136700,11090,11080,11090,11080,10
20240722,121500,263025890,11080,11080,11080,11080,0
20240722,121400,263025890,11080,11080,11080,11080,1
20240722,121300,263014810,11080,11080,11080,11080,0
20240722,121200,263014810,11080,11080,11080,11080,3
20240722,121100,262981570,11080,11080,11080,11080,0
20240722,121000,262981570,11080,11080,11080,11080,100
20240722,120900,261873570,11080,11090,11090,11080,7
20240722,120800,261795960,11090,11080,11090,11080,10
20240722,120700,261685110,11080,11080,11080,11080,0
20240722,120600,261685110,11080,11080,11080,11080,0
20240722,120500,261685110,11080,11080,11080,11080,0
20240722,120400,261685110,11080,11080,11080,11080,0
20240722,120300,261685110,11080,11080,11080,11080,0
20240722,120200,261685110,11080,11080,11080,11080,10
20240722,120100,261574310,11080,11080,11080,11080,20
20240722,120000,261352710,11080,11080,11080,11080,7
20240722,115900,261275150,11070,11070,11070,11070,0
20240722,115800,261275150,11070,11070,11070,11070,0
20240722,115700,261275150,11070,11070,11070,11070,0
20240722,115600,261275150,11070,11070,11070,11070,0
20240722,115500,261275150,11070,11070,11070,11070,1
20240722,115400,261264080,11090,11090,11090,11090,0
20240722,115300,261264080,11090,11090,11090,11090,0
20240722,115200,261264080,11090,11090,11090,11090,0
20240722,115100,261264080,11090,11080,11090,11080,2
20240722,115000,261241910,11080,11080,11080,11080,0
20240722,114900,261241910,11080,11080,11080,11080,222
20240722,114800,258782150,11090,11090,11090,11090,0
20240722,114700,258782150,11090,11090,11090,11090,1
20240722,114600,258771060,11090,11090,11090,11090,0
20240722,114500,258771060,11090,11090,11090,11090,0
20240722,114400,258771060,11090,11080,11090,11080,257
20240722,114300,255922960,11070,11070,11070,11070,1
20240722,114200,255911890,11070,11070,11070,11070,0
20240722,114100,255911890,11070,11070,11070,11070,0
20240722,114000,255911890,11070,11070,11070,11070,142
20240722,113900,254339950,11070,11070,11070,11070,23
20240722,113800,254085340,11060,11060,11060,11060,150
20240722,113700,252426340,11060,11060,11060,11060,501
20240722,113600,246885280,11070,11070,11070,11070,0
20240722,113500,246885280,11070,11070,11070,11070,0
20240722,113400,246885280,11070,11070,11070,11070,46
20240722,113300,246376060,11070,11070,11070,11070,0
20240722,113200,246376060,11070,11070,11070,11070,95
20240722,113100,245324410,11080,11080,11080,11080,0
20240722,113000,245324410,11080,11080,11080,11080,0
20240722,112900,245324410,11080,11080,11080,11080,100
20240722,112800,244216410,11070,11070,11070,11070,0
20240722,112700,244216410,11070,11070,11070,11070,0
20240722,112600,244216410,11070,11070,11070,11070,79
20240722,112500,243341880,11080,11080,11080,11080,0
20240722,112400,243341880,11080,11080,11080,11080,5
20240722,112300,243286480,11080,11080,11080,11080,1
20240722,112200,243275400,11080,11080,11080,11080,0
20240722,112100,243275400,11080,11080,11080,11080,0
20240722,112000,243275400,11080,11080,11080,11080,1
20240722,111900,243264320,11070,11070,11070,11070,89
20240722,111800,242279090,11060,11060,11060,11060,8
20240722,111700,242190610,11070,11070,11070,11070,0
20240722,111600,242190610,11070,11070,11070,11070,8
20240722,111500,242102050,11070,11070,11070,11070,8
20240722,111400,242013490,11070,11070,11070,11070,12
20240722,111300,241880650,11060,11060,11060,11060,0
20240722,111200,241880650,11060,11060,11060,11060,2
20240722,111100,241858530,11050,11050,11050,11050,0
20240722,111000,241858530,11050,11070,11070,11050,247
20240722,110900,239127160,11070,11060,11070,11060,271
20240722,110800,236129890,11060,11060,11060,11060,88
20240722,110700,235156610,11060,11050,11060,11050,2
20240722,110600,235134500,11060,11060,11060,11060,5
20240722,110500,235079200,11060,11060,11060,11060,0
20240722,110400,235079200,11060,11060,11060,11060,1
20240722,110300,235068140,11050,11050,11050,11050,0
20240722,110200,235068140,11050,11050,11050,11050,0
20240722,110100,235068140,11050,11050,11050,11050,0
20240722,110000,235068140,11050,11050,11050,11050,1
20240722,105900,235057090,11060,11060,11060,11060,2
20240722,105800,235034970,11060,11060,11060,11060,0
20240722,105700,235034970,11060,11060,11060,11050,171
20240722,105600,233143720,11060,11060,11060,11060,5
20240722,105500,233088420,11060,11060,11060,11060,511
20240722,105400,227436760,11070,11070,11070,11070,0
20240722,105300,227436760,11070,11070,11070,11070,0
20240722,105200,227436760,11070,11070,11070,11070,0
20240722,105100,227436760,11070,11070,11070,11070,138
20240722,105000,225909100,11070,11080,11080,11070,2165
20240722,104900,201942080,11080,11070,11080,11070,151
20240722,104800,200269150,11070,11070,11070,11070,0
20240722,104700,200269150,11070,11070,11070,11070,0
20240722,104600,200269150,11070,11070,11070,11070,0
20240722,104500,200269150,11070,11080,11080,11070,2939
20240722,104400,167733680,11080,11080,11080,11080,0
20240722,104300,167733680,11080,11080,11080,11080,0
20240722,104200,167733680,11080,11080,11080,11070,102
20240722,104100,166604520,11080,11080,11080,11080,0
20240722,104000,166604520,11080,11080,11080,11080,10
20240722,103900,166493720,11080,11080,11080,11080,0
20240722,103800,166493720,11080,11080,11080,11080,2
20240722,103700,166471560,11080,11080,11080,11080,24
20240722,103600,166205640,11070,11090,11090,11070,1486
20240722,103500,149754880,11080,11080,11080,11080,0
20240722,103400,149754880,11080,11080,11080,11070,99
20240722,103300,148658120,11070,11070,11070,11070,1
20240722,103200,148647050,11080,11080,11080,11080,0
20240722,103100,148647050,11080,11080,11080,11080,1
20240722,103000,148635970,11080,11080,11080,11080,0
20240722,102900,148635970,11080,11070,11080,11070,82
20240722,102800,147727540,11070,11080,11080,11070,50
20240722,102700,147173840,11070,11070,11070,11070,0
20240722,102600,147173840,11070,11070,11070,11070,0
20240722,102500,147173840,11070,11070,11070,11070,2301
20240722,102400,121701770,11060,11060,11060,11060,52
20240722,102300,121126650,11070,11070,11070,11070,0
20240722,102200,121126650,11070,11070,11070,11070,5
20240722,102100,121071300,11070,11070,11070,11070,1
20240722,102000,121060230,11070,11070,11070,11070,0
20240722,101900,121060230,11070,11070,11070,11070,0
20240722,101800,121060230,11070,11070,11070,11070,11
20240722,101700,120938460,11070,11070,11070,11070,69
20240722,101600,120174630,11070,11070,11070,11060,114
20240722,101500,118912930,11080,11070,11080,11070,13
20240722,101400,118769010,11080,11080,11080,11080,10
20240722,101300,118658210,11080,11090,11090,11080,2
20240722,101200,118636040,11090,11080,11090,11080,88
20240722,101100,117660960,11090,11090,11090,11090,1
20240722,101000,117649870,11090,11090,11090,11090,11
20240722,100900,117527880,11090,11090,11090,11090,0
20240722,100800,117527880,11090,11080,11090,11080,13
20240722,100700,117383830,11080,11080,11080,11080,0
20240722,100600,117383830,11080,11090,11090,11080,198
20240722,100500,115188890,11090,11090,11090,11090,18
20240722,100400,114989270,11090,11090,11090,11090,26
20240722,100300,114700930,11080,11080,11080,11080,0
20240722,100200,114700930,11080,11080,11080,11080,3
20240722,100100,114667690,11080,11080,11080,11080,45
20240722,100000,114169090,11080,11080,11080,11080,4
20240722,095900,114124770,11080,11070,11080,11070,28
20240722,095800,113814540,11080,11070,11080,11070,6
20240722,095700,113748110,11080,11080,11080,11070,270
20240722,095600,110757200,11070,11070,11070,11070,0
20240722,095500,110757200,11070,11070,11070,11070,19
20240722,095400,110546870,11060,11060,11060,11060,42
20240722,095300,110082350,11050,11050,11050,11050,3
20240722,095200,110049200,11050,11060,11060,11050,60
20240722,095100,109385940,11060,11060,11060,11060,19
20240722,095000,109175800,11060,11070,11070,11060,1640
20240722,094900,91034570,11080,11080,11080,11080,30
20240722,094800,90702170,11080,11070,11080,11070,224
20240722,094700,88222390,11080,11080,11080,11080,3
20240722,094600,88189150,11080,11080,11080,11080,4
20240722,094500,88144830,11080,11070,11080,11070,63
20240722,094400,87447390,11070,11070,11080,11070,176
20240722,094300,85499040,11070,11080,11080,11070,319
20240722,094200,81966480,11080,11080,11080,11080,0
20240722,094100,81966480,11080,11080,11080,11080,0
20240722,094000,81966480,11080,11080,11080,11080,5
20240722,093900,81911080,11080,11080,11080,11080,3
20240722,093800,81877840,11080,11080,11080,11080,2
20240722,093700,81855680,11080,11090,11090,11080,331
20240722,093600,78184910,11090,11080,11090,11080,56
20240722,093500,77563910,11080,11080,11080,11080,128
20240722,093400,76145670,11090,11080,11090,11080,10
20240722,093300,76034860,11080,11080,11080,11080,101
20240722,093200,74915780,11070,11080,11080,11070,934
20240722,093100,64569710,11090,11090,11090,11080,5
20240722,093000,64514270,11090,11080,11090,11080,4
20240722,092900,64469930,11080,11080,11080,11080,1
20240722,092800,64458850,11080,11080,11080,11080,1
20240722,092700,64447770,11090,11090,11090,11090,0
20240722,092600,64447770,11090,11080,11090,11080,1312
20240722,092500,49910800,11090,11090,11090,11090,0
20240722,092400,49910800,11090,11090,11090,11090,0
20240722,092300,49910800,11090,11090,11090,11090,102
20240722,092200,48779620,11090,11090,11090,11090,218
20240722,092100,46362000,11090,11090,11090,11090,30
20240722,092000,46029300,11090,11090,11090,11090,0
20240722,091900,46029300,11090,11090,11090,11090,114
20240722,091800,44765040,11080,11090,11090,11080,6
20240722,091700,44698510,11090,11090,11090,11090,48
20240722,091600,44166190,11090,11100,11100,11090,72
20240722,091500,43367610,11110,11110,11110,11110,10
20240722,091400,43256510,11080,11080,11080,11080,319
20240722,091300,39721990,11080,11080,11080,11070,121
20240722,091200,38381860,11080,11090,11090,11080,265
20240722,091100,35444520,11090,11100,11110,11090,606
20240722,091000,28719090,11100,11110,11110,11100,150
20240722,090900,27052690,11110,11110,11110,11110,135
20240722,090800,25552840,11110,11120,11120,11110,359
20240722,090700,21562780,11130,11130,11130,11130,0
20240722,090600,21562780,11130,11130,11130,11130,1
20240722,090500,21551650,11130,11120,11130,11120,96
20240722,090400,20484120,11120,11120,11120,11120,201
20240722,090300,18249000,11110,11130,11130,11110,636
20240722,090200,11176490,11140,11160,11160,11140,125
20240722,090100,9781720,11170,11180,11180,11170,136
20240722,090000,8261910,11200,11170,11200,11170,642