KissMeData/036620/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191800,1491864970,3725,3725,3725,3725,1769
20240722,191700,1491864970,3725,3725,3725,3725,0
20240722,191600,1491864970,3725,3725,3725,3725,0
20240722,191500,1491864970,3725,3725,3725,3725,0
20240722,191400,1491864970,3725,3725,3725,3725,0
20240722,191300,1491864970,3725,3725,3725,3725,0
20240722,191200,1491864970,3725,3725,3725,3725,0
20240722,191100,1491864970,3725,3725,3725,3725,0
20240722,191000,1491864970,3725,3725,3725,3725,0
20240722,190900,1491864970,3725,3725,3725,3725,0
20240722,190800,1491864970,3725,3725,3725,3725,0
20240722,190700,1491864970,3725,3725,3725,3725,0
20240722,190600,1491864970,3725,3725,3725,3725,0
20240722,190500,1491864970,3725,3725,3725,3725,0
20240722,190400,1491864970,3725,3725,3725,3725,0
20240722,190300,1491864970,3725,3725,3725,3725,0
20240722,190200,1491864970,3725,3725,3725,3725,0
20240722,190100,1491864970,3725,3725,3725,3725,0
20240722,190000,1491864970,3725,3725,3725,3725,0
20240722,185900,1491864970,3725,3725,3725,3725,0
20240722,185800,1491864970,3725,3725,3725,3725,0
20240722,185700,1491864970,3725,3725,3725,3725,0
20240722,185600,1491864970,3725,3725,3725,3725,0
20240722,185500,1491864970,3725,3725,3725,3725,0
20240722,185400,1491864970,3725,3725,3725,3725,0
20240722,185300,1491864970,3725,3725,3725,3725,0
20240722,185200,1491864970,3725,3725,3725,3725,0
20240722,185100,1491864970,3725,3725,3725,3725,0
20240722,185000,1491864970,3725,3725,3725,3725,0
20240722,184900,1491864970,3725,3725,3725,3725,0
20240722,184800,1491864970,3725,3725,3725,3725,1769
20240722,184700,1491864970,3725,3725,3725,3725,0
20240722,184600,1491864970,3725,3725,3725,3725,0
20240722,184500,1491864970,3725,3725,3725,3725,0
20240722,184400,1491864970,3725,3725,3725,3725,0
20240722,184300,1491864970,3725,3725,3725,3725,0
20240722,184200,1491864970,3725,3725,3725,3725,0
20240722,184100,1491864970,3725,3725,3725,3725,0
20240722,184000,1491864970,3725,3725,3725,3725,0
20240722,183900,1491864970,3725,3725,3725,3725,0
20240722,183800,1491864970,3725,3725,3725,3725,0
20240722,183700,1491864970,3725,3725,3725,3725,0
20240722,183600,1491864970,3725,3725,3725,3725,0
20240722,183500,1491864970,3725,3725,3725,3725,0
20240722,183400,1491864970,3725,3725,3725,3725,0
20240722,183300,1491864970,3725,3725,3725,3725,0
20240722,183200,1491864970,3725,3725,3725,3725,0
20240722,183100,1491864970,3725,3725,3725,3725,0
20240722,183000,1491864970,3725,3725,3725,3725,0
20240722,182900,1491864970,3725,3725,3725,3725,0
20240722,182800,1491864970,3725,3725,3725,3725,0
20240722,182700,1491864970,3725,3725,3725,3725,0
20240722,182600,1491864970,3725,3725,3725,3725,0
20240722,182500,1491864970,3725,3725,3725,3725,0
20240722,182400,1491864970,3725,3725,3725,3725,0
20240722,182300,1491864970,3725,3725,3725,3725,0
20240722,182200,1491864970,3725,3725,3725,3725,0
20240722,182100,1491864970,3725,3725,3725,3725,0
20240722,182000,1491864970,3725,3725,3725,3725,0
20240722,181900,1491864970,3725,3725,3725,3725,0
20240722,181800,1491864970,3725,3725,3725,3725,1769
20240722,181700,1491864970,3725,3725,3725,3725,0
20240722,181600,1491864970,3725,3725,3725,3725,0
20240722,181500,1491864970,3725,3725,3725,3725,0
20240722,181400,1491864970,3725,3725,3725,3725,0
20240722,181300,1491864970,3725,3725,3725,3725,0
20240722,181200,1491864970,3725,3725,3725,3725,0
20240722,181100,1491864970,3725,3725,3725,3725,0
20240722,181000,1491864970,3725,3725,3725,3725,0
20240722,180900,1491864970,3725,3725,3725,3725,0
20240722,180800,1491864970,3725,3725,3725,3725,0
20240722,180700,1491864970,3725,3725,3725,3725,0
20240722,180600,1491864970,3725,3725,3725,3725,0
20240722,180500,1491864970,3725,3725,3725,3725,0
20240722,180400,1491864970,3725,3725,3725,3725,0
20240722,180300,1491864970,3725,3725,3725,3725,0
20240722,180200,1491864970,3725,3725,3725,3725,0
20240722,180100,1491864970,3725,3725,3725,3725,0
20240722,180000,1491864970,3725,3725,3725,3725,0
20240722,175900,1491864970,3725,3725,3725,3725,0
20240722,175800,1491864970,3725,3725,3725,3725,0
20240722,175700,1491864970,3725,3725,3725,3725,0
20240722,175600,1491864970,3725,3725,3725,3725,0
20240722,175500,1491864970,3725,3725,3725,3725,0
20240722,175400,1491864970,3725,3725,3725,3725,0
20240722,175300,1491864970,3725,3725,3725,3725,0
20240722,175200,1491864970,3725,3725,3725,3725,0
20240722,175100,1491864970,3725,3725,3725,3725,0
20240722,175000,1491864970,3725,3725,3725,3725,0
20240722,174900,1491864970,3725,3725,3725,3725,0
20240722,174800,1491864970,3725,3725,3725,3725,1769
20240722,174700,1491864970,3725,3725,3725,3725,0
20240722,174600,1491864970,3725,3725,3725,3725,0
20240722,174500,1491864970,3725,3725,3725,3725,0
20240722,174400,1491864970,3725,3725,3725,3725,0
20240722,174300,1491864970,3725,3725,3725,3725,0
20240722,174200,1491864970,3725,3725,3725,3725,0
20240722,174100,1491864970,3725,3725,3725,3725,0
20240722,174000,1491864970,3725,3725,3725,3725,0
20240722,173900,1491864970,3725,3725,3725,3725,0
20240722,173800,1491864970,3725,3725,3725,3725,0
20240722,173700,1491864970,3725,3725,3725,3725,0
20240722,173600,1491864970,3725,3725,3725,3725,0
20240722,173500,1491864970,3725,3725,3725,3725,0
20240722,173400,1491864970,3725,3725,3725,3725,0
20240722,173300,1491864970,3725,3725,3725,3725,0
20240722,173200,1491864970,3725,3725,3725,3725,0
20240722,173100,1491864970,3725,3725,3725,3725,0
20240722,173000,1491864970,3725,3725,3725,3725,0
20240722,172900,1491864970,3725,3725,3725,3725,0
20240722,172800,1491864970,3725,3725,3725,3725,0
20240722,172700,1491864970,3725,3725,3725,3725,0
20240722,172600,1491864970,3725,3725,3725,3725,0
20240722,172500,1491864970,3725,3725,3725,3725,0
20240722,172400,1491864970,3725,3725,3725,3725,0
20240722,172300,1491864970,3725,3725,3725,3725,0
20240722,172200,1491864970,3725,3725,3725,3725,0
20240722,172100,1491864970,3725,3725,3725,3725,0
20240722,172000,1491864970,3725,3725,3725,3725,0
20240722,171900,1491864970,3725,3725,3725,3725,0
20240722,171800,1491864970,3725,3725,3725,3725,1769
20240722,171700,1491864970,3725,3725,3725,3725,0
20240722,171600,1491864970,3725,3725,3725,3725,0
20240722,171500,1491864970,3725,3725,3725,3725,0
20240722,171400,1491864970,3725,3725,3725,3725,0
20240722,171300,1491864970,3725,3725,3725,3725,0
20240722,171200,1491864970,3725,3725,3725,3725,0
20240722,171100,1491864970,3725,3725,3725,3725,0
20240722,171000,1491864970,3725,3725,3725,3725,0
20240722,170900,1491864970,3725,3725,3725,3725,0
20240722,170800,1491864970,3725,3725,3725,3725,0
20240722,170700,1491864970,3725,3725,3725,3725,0
20240722,170600,1491864970,3725,3725,3725,3725,0
20240722,170500,1491864970,3725,3725,3725,3725,0
20240722,170400,1491864970,3725,3725,3725,3725,0
20240722,170300,1491864970,3725,3725,3725,3725,0
20240722,170200,1491864970,3725,3725,3725,3725,0
20240722,170100,1491864970,3725,3725,3725,3725,0
20240722,170000,1491864970,3725,3725,3725,3725,0
20240722,165900,1491864970,3725,3725,3725,3725,0
20240722,165800,1491864970,3725,3725,3725,3725,0
20240722,165700,1491864970,3725,3725,3725,3725,0
20240722,165600,1491864970,3725,3725,3725,3725,0
20240722,165500,1491864970,3725,3725,3725,3725,0
20240722,165400,1491864970,3725,3725,3725,3725,0
20240722,165300,1491864970,3725,3725,3725,3725,0
20240722,165200,1491864970,3725,3725,3725,3725,0
20240722,165100,1491864970,3725,3725,3725,3725,0
20240722,165000,1491864970,3725,3725,3725,3725,0
20240722,164900,1491864970,3725,3725,3725,3725,0
20240722,164800,1491864970,3725,3725,3725,3725,1769
20240722,164700,1491864970,3725,3725,3725,3725,0
20240722,164600,1491864970,3725,3725,3725,3725,0
20240722,164500,1491864970,3725,3725,3725,3725,0
20240722,164400,1491864970,3725,3725,3725,3725,0
20240722,164300,1491864970,3725,3725,3725,3725,0
20240722,164200,1491864970,3725,3725,3725,3725,0
20240722,164100,1491864970,3725,3725,3725,3725,0
20240722,164000,1491864970,3725,3725,3725,3725,0
20240722,163900,1491864970,3725,3725,3725,3725,0
20240722,163800,1491864970,3725,3725,3725,3725,0
20240722,163700,1491864970,3725,3725,3725,3725,0
20240722,163600,1491864970,3725,3725,3725,3725,0
20240722,163500,1491864970,3725,3725,3725,3725,0
20240722,163400,1491864970,3725,3725,3725,3725,0
20240722,163300,1491864970,3725,3725,3725,3725,0
20240722,163200,1491864970,3725,3725,3725,3725,0
20240722,163100,1491864970,3725,3725,3725,3725,0
20240722,163000,1491864970,3725,3725,3725,3725,0
20240722,162900,1491864970,3725,3725,3725,3725,0
20240722,162800,1491864970,3725,3725,3725,3725,0
20240722,162700,1491864970,3725,3725,3725,3725,0
20240722,162600,1491864970,3725,3725,3725,3725,0
20240722,162500,1491864970,3725,3725,3725,3725,0
20240722,162400,1491864970,3725,3725,3725,3725,0
20240722,162300,1491864970,3725,3725,3725,3725,0
20240722,162200,1491864970,3725,3725,3725,3725,0
20240722,162100,1491864970,3725,3725,3725,3725,0
20240722,162000,1491864970,3725,3725,3725,3725,0
20240722,161900,1491864970,3725,3725,3725,3725,0
20240722,161800,1491864970,3725,3725,3725,3725,1769
20240722,161700,1491864970,3725,3725,3725,3725,0
20240722,161600,1491864970,3725,3725,3725,3725,0
20240722,161500,1491864970,3725,3725,3725,3725,0
20240722,161400,1491864970,3725,3725,3725,3725,0
20240722,161300,1491864970,3725,3725,3725,3725,0
20240722,161200,1491864970,3725,3725,3725,3725,0
20240722,161100,1491864970,3725,3725,3725,3725,0
20240722,161000,1491864970,3725,3725,3725,3725,0
20240722,160900,1491864970,3725,3725,3725,3725,0
20240722,160800,1491864970,3725,3725,3725,3725,0
20240722,160700,1491864970,3725,3725,3725,3725,0
20240722,160600,1491864970,3725,3725,3725,3725,0
20240722,160500,1491864970,3725,3725,3725,3725,0
20240722,160400,1491864970,3725,3725,3725,3725,0
20240722,160300,1491864970,3725,3725,3725,3725,0
20240722,160200,1491864970,3725,3725,3725,3725,0
20240722,160100,1491864970,3725,3725,3725,3725,0
20240722,160000,1491864970,3725,3725,3725,3725,0
20240722,155900,1491864970,3725,3725,3725,3725,0
20240722,155800,1491864970,3725,3725,3725,3725,0
20240722,155700,1491864970,3725,3725,3725,3725,0
20240722,155600,1491864970,3725,3725,3725,3725,0
20240722,155500,1491864970,3725,3725,3725,3725,0
20240722,155400,1491864970,3725,3725,3725,3725,0
20240722,155300,1491864970,3725,3725,3725,3725,0
20240722,155200,1491864970,3725,3725,3725,3725,0
20240722,155100,1491864970,3725,3725,3725,3725,0
20240722,155000,1491864970,3725,3725,3725,3725,0
20240722,154900,1491864970,3725,3725,3725,3725,0
20240722,154800,1491864970,3725,3725,3725,3725,1769
20240722,154700,1491864970,3725,3725,3725,3725,0
20240722,154600,1491864970,3725,3725,3725,3725,0
20240722,154500,1491864970,3725,3725,3725,3725,0
20240722,154400,1491864970,3725,3725,3725,3725,0
20240722,154300,1491864970,3725,3725,3725,3725,0
20240722,154200,1491864970,3725,3725,3725,3725,0
20240722,154100,1491864970,3725,3725,3725,3725,0
20240722,154000,1491864970,3725,3725,3725,3725,0
20240722,153900,1491864970,3725,3725,3725,3725,0
20240722,153800,1491864970,3725,3725,3725,3725,0
20240722,153700,1491864970,3725,3725,3725,3725,0
20240722,153600,1491864970,3725,3725,3725,3725,0
20240722,153500,1491864970,3725,3725,3725,3725,0
20240722,153400,1491864970,3725,3725,3725,3725,0
20240722,153300,1491864970,3725,3725,3725,3725,0
20240722,153200,1491864970,3725,3725,3725,3725,0
20240722,153100,1491864970,3725,3725,3725,3725,0
20240722,153000,1491864970,3725,3725,3725,3725,1769
20240722,152900,1485275445,3725,3725,3725,3725,0
20240722,152800,1485275445,3725,3725,3725,3725,0
20240722,152700,1485275445,3725,3725,3725,3725,0
20240722,152600,1485275445,3725,3725,3725,3725,0
20240722,152500,1485275445,3725,3725,3725,3725,0
20240722,152400,1485275445,3725,3725,3725,3725,0
20240722,152300,1485275445,3725,3725,3725,3725,0
20240722,152200,1485275445,3725,3725,3725,3725,0
20240722,152100,1485275445,3725,3725,3725,3725,0
20240722,152000,1485275445,3725,3725,3725,3725,0
20240722,151900,1485275445,3725,3710,3725,3705,5750
20240722,151800,1463904880,3700,3710,3710,3700,265
20240722,151700,1462923745,3715,3720,3720,3715,233
20240722,151600,1462057390,3715,3720,3725,3715,299
20240722,151500,1460945080,3720,3715,3725,3715,1529
20240722,151400,1455256810,3720,3720,3720,3700,1716
20240722,151300,1448898390,3715,3720,3720,3710,625
20240722,151200,1446574050,3720,3715,3720,3710,1342
20240722,151100,1441587060,3715,3710,3715,3710,1045
20240722,151000,1437705015,3715,3710,3715,3700,665
20240722,150900,1435235515,3715,3710,3715,3695,807
20240722,150800,1432242205,3710,3705,3715,3700,1376
20240722,150700,1427139485,3705,3705,3705,3700,518
20240722,150600,1425221375,3705,3695,3705,3695,998
20240722,150500,1421526915,3700,3700,3700,3695,26
20240722,150400,1421430835,3695,3700,3705,3695,98
20240722,150300,1421068690,3705,3690,3705,3690,214
20240722,150200,1420278070,3695,3695,3705,3695,15
20240722,150100,1420222610,3705,3695,3705,3695,506
20240722,150000,1418349950,3700,3695,3700,3690,301
20240722,145900,1417237760,3695,3700,3700,3695,348
20240722,145800,1415951890,3700,3695,3700,3695,370
20240722,145700,1414584735,3695,3705,3705,3695,516
20240722,145600,1412678095,3705,3700,3705,3690,870
20240722,145500,1409460790,3700,3695,3700,3690,733
20240722,145400,1406753955,3700,3700,3700,3695,594
20240722,145300,1404557580,3700,3700,3700,3695,170
20240722,145200,1403929375,3705,3685,3705,3685,1989
20240722,145100,1396574805,3685,3685,3695,3685,775
20240722,145000,1393716690,3690,3685,3690,3685,402
20240722,144900,1392235310,3690,3685,3690,3685,306
20240722,144800,1391107695,3690,3690,3690,3685,465
20240722,144700,1389392425,3695,3690,3695,3690,1401
20240722,144600,1384220560,3685,3695,3695,3685,172
20240722,144500,1383586705,3690,3685,3695,3685,513
20240722,144400,1381696230,3690,3685,3695,3685,342
20240722,144300,1380434715,3690,3685,3690,3685,540
20240722,144200,1378444805,3685,3685,3685,3685,261
20240722,144100,1377483020,3680,3685,3685,3680,1618
20240722,144000,1371527070,3690,3685,3690,3685,254
20240722,143900,1370591070,3690,3685,3690,3680,1190
20240722,143800,1366206385,3690,3685,3690,3685,280
20240722,143700,1365174575,3690,3695,3700,3690,331
20240722,143600,1363953035,3695,3685,3695,3685,577
20240722,143500,1361825985,3690,3690,3690,3685,275
20240722,143400,1360812500,3685,3685,3690,3685,347
20240722,143300,1359533800,3690,3685,3695,3685,348
20240722,143200,1358251405,3695,3695,3695,3685,254
20240722,143100,1357315395,3685,3685,3690,3685,2221
20240722,143000,1349120505,3685,3690,3690,3685,357
20240722,142900,1347804950,3685,3690,3690,3685,261
20240722,142800,1346843160,3685,3690,3690,3685,399
20240722,142700,1345372735,3690,3690,3695,3690,181
20240722,142600,1344704840,3695,3690,3695,3685,624
20240722,142500,1342403695,3685,3690,3690,3685,857
20240722,142400,1339245640,3685,3685,3695,3685,3000
20240722,142300,1328173410,3685,3690,3690,3685,1554
20240722,142200,1322440920,3685,3685,3690,3685,459
20240722,142100,1320749500,3690,3685,3690,3685,372
20240722,142000,1319378670,3685,3690,3690,3685,358
20240722,141900,1318059430,3685,3685,3690,3685,691
20240722,141800,1315512915,3685,3695,3695,3685,262
20240722,141700,1314547425,3695,3685,3695,3685,437
20240722,141600,1312936695,3690,3685,3690,3685,393
20240722,141500,1311488480,3685,3690,3690,3685,272
20240722,141400,1310486150,3685,3685,3690,3685,388
20240722,141300,1309056365,3690,3685,3690,3685,274
20240722,141200,1308046660,3685,3690,3690,3685,365
20240722,141100,1306701630,3690,3690,3690,3685,393
20240722,141000,1305253415,3690,3690,3690,3685,1644
20240722,140900,1299195215,3690,3690,3690,3685,302
20240722,140800,1298082185,3695,3695,3695,3685,366
20240722,140700,1296733455,3685,3695,3695,3685,271
20240722,140600,1295734810,3685,3680,3685,3680,1121
20240722,140500,1291605745,3680,3680,3680,3680,365
20240722,140400,1290262545,3680,3680,3680,3680,294
20240722,140300,1289180625,3680,3680,3680,3680,894
20240722,140200,1285890705,3680,3680,3685,3680,421
20240722,140100,1284341290,3680,3685,3685,3680,337
20240722,140000,1283101080,3680,3680,3680,3680,394
20240722,135900,1281651160,3685,3685,3685,3685,101
20240722,135800,1281278975,3680,3680,3680,3680,300
20240722,135700,1280174975,3680,3685,3685,3680,1244
20240722,135600,1275592335,3685,3680,3685,3680,323
20240722,135500,1274403580,3685,3690,3690,3685,302
20240722,135400,1273290700,3685,3690,3690,3685,2354
20240722,135300,1264605940,3690,3690,3690,3690,2080
20240722,135200,1256930740,3690,3690,3690,3690,305
20240722,135100,1255805290,3690,3690,3690,3690,280
20240722,135000,1254772090,3690,3690,3690,3690,377
20240722,134900,1253380960,3690,3690,3695,3690,479
20240722,134800,1251613075,3690,3700,3700,3690,290
20240722,134700,1250542875,3690,3695,3695,3690,306
20240722,134600,1249413605,3695,3695,3695,3690,1780
20240722,134500,1242837905,3695,3690,3695,3690,606
20240722,134400,1240599645,3690,3690,3690,3690,522
20240722,134300,1238673465,3690,3685,3690,3685,1030
20240722,134200,1234872915,3690,3685,3690,3685,2438
20240722,134100,1225878260,3685,3680,3685,3680,271
20240722,134000,1224880930,3685,3675,3685,3675,257
20240722,133900,1223936440,3675,3675,3685,3675,282
20240722,133800,1222900050,3685,3675,3685,3675,258
20240722,133700,1221951875,3680,3675,3680,3675,279
20240722,133600,1220926430,3680,3675,3680,3675,266
20240722,133500,1219948825,3675,3675,3675,3675,259
20240722,133400,1218997000,3680,3675,3680,3675,1661
20240722,133300,1212885820,3675,3675,3675,3675,265
20240722,133200,1211911945,3675,3675,3675,3675,286
20240722,133100,1210860895,3675,3660,3675,3660,1211
20240722,133000,1206414775,3665,3665,3665,3665,260
20240722,132900,1205461875,3665,3665,3665,3665,283
20240722,132800,1204424680,3665,3665,3665,3665,2261
20240722,132700,1196138115,3665,3665,3665,3665,288
20240722,132600,1195082595,3665,3665,3665,3665,260
20240722,132500,1194129695,3665,3665,3665,3665,283
20240722,132400,1193092500,3665,3665,3665,3665,260
20240722,132300,1192139600,3665,3670,3670,3665,3046
20240722,132200,1180974285,3670,3670,3670,3670,424
20240722,132100,1179418205,3670,3670,3670,3670,400
20240722,132000,1177950205,3670,3665,3670,3665,4028
20240722,131900,1163182845,3670,3670,3670,3670,472
20240722,131800,1161450605,3665,3665,3665,3665,260
20240722,131700,1160497705,3665,3665,3670,3665,336
20240722,131600,1159266015,3665,3670,3670,3665,265
20240722,131500,1158294765,3670,3660,3670,3660,252
20240722,131400,1157370545,3665,3665,3665,3665,186
20240722,131300,1156688855,3665,3670,3670,3665,308
20240722,131200,1155559795,3665,3665,3665,3665,2286
20240722,131100,1147181605,3665,3665,3665,3665,260
20240722,131000,1146228705,3665,3665,3670,3660,3791
20240722,130900,1132329485,3660,3660,3660,3660,260
20240722,130800,1131377885,3660,3665,3665,3660,592
20240722,130700,1129209505,3665,3670,3670,3665,10322
20240722,130600,1091379250,3670,3665,3670,3665,315
20240722,130500,1090224575,3665,3665,3665,3665,294
20240722,130400,1089147065,3665,3665,3665,3665,270
20240722,130300,1088157515,3670,3670,3670,3665,407
20240722,130200,1086665175,3670,3670,3670,3670,1201
20240722,130100,1082257505,3665,3665,3665,3665,270
20240722,130000,1081267955,3665,3665,3665,3665,294
20240722,125900,1080190445,3670,3670,3670,3665,289
20240722,125800,1079131165,3665,3665,3665,3665,497
20240722,125700,1077309660,3670,3670,3670,3670,0
20240722,125600,1077309660,3670,3670,3670,3670,13
20240722,125500,1077261950,3665,3665,3665,3665,1256
20240722,125400,1072658710,3660,3660,3660,3660,1262
20240722,125300,1068039790,3660,3660,3660,3660,184
20240722,125200,1067366350,3665,3665,3665,3665,0
20240722,125100,1067366350,3665,3665,3665,3665,5900
20240722,125000,1045742850,3665,3670,3670,3665,276
20240722,124900,1044731305,3665,3665,3665,3665,325
20240722,124800,1043540180,3665,3665,3665,3665,275
20240722,124700,1042532305,3665,3665,3665,3665,250
20240722,124600,1041616055,3660,3665,3665,3660,3690
20240722,124500,1028100655,3660,3660,3660,3660,274
20240722,124400,1027097815,3665,3665,3665,3665,25
20240722,124300,1027006190,3665,3665,3665,3665,25
20240722,124200,1026914565,3665,3665,3665,3665,497
20240722,124100,1025093060,3665,3665,3665,3665,4
20240722,124000,1025078400,3665,3665,3665,3660,943
20240722,123900,1021622430,3665,3665,3665,3665,1386
20240722,123800,1016542740,3665,3665,3665,3665,490
20240722,123700,1014746890,3665,3665,3665,3665,249
20240722,123600,1013834305,3665,3670,3670,3665,980
20240722,123500,1010242450,3665,3670,3670,3665,918
20240722,123400,1006877665,3670,3670,3670,3670,1908
20240722,123300,999875305,3675,3675,3675,3675,1000
20240722,123200,996200305,3670,3670,3670,3670,275
20240722,123100,995191055,3670,3670,3670,3670,671
20240722,123000,992728485,3670,3670,3670,3670,249
20240722,122900,991814655,3675,3675,3675,3675,0
20240722,122800,991814655,3675,3675,3675,3675,500
20240722,122700,989977155,3680,3680,3685,3680,240
20240722,122600,989092765,3685,3670,3685,3665,3272
20240722,122500,977084515,3675,3675,3675,3675,26
20240722,122400,976988965,3675,3675,3675,3675,7182
20240722,122300,950595115,3675,3675,3675,3675,0
20240722,122200,950595115,3675,3675,3675,3675,517
20240722,122100,948695140,3670,3670,3670,3670,24
20240722,122000,948607060,3670,3670,3670,3670,0
20240722,121900,948607060,3670,3670,3670,3670,0
20240722,121800,948607060,3670,3675,3675,3670,29
20240722,121700,948500620,3670,3670,3670,3670,0
20240722,121600,948500620,3670,3670,3670,3670,140
20240722,121500,947986820,3670,3670,3670,3670,2
20240722,121400,947979480,3670,3670,3670,3670,49
20240722,121300,947799650,3670,3670,3670,3670,26
20240722,121200,947704230,3670,3670,3670,3670,410
20240722,121100,946199530,3670,3670,3670,3670,24
20240722,121000,946111450,3675,3675,3675,3675,0
20240722,120900,946111450,3675,3675,3680,3675,176
20240722,120800,945463785,3670,3675,3675,3670,25
20240722,120700,945372030,3680,3675,3680,3675,12
20240722,120600,945327900,3675,3670,3675,3670,27
20240722,120500,945228800,3670,3670,3670,3670,1
20240722,120400,945225130,3670,3670,3670,3670,0
20240722,120300,945225130,3670,3670,3670,3670,25
20240722,120200,945133380,3675,3670,3675,3670,105
20240722,120100,944747710,3675,3670,3675,3670,25
20240722,120000,944655955,3675,3675,3675,3675,0
20240722,115900,944655955,3675,3675,3675,3675,124
20240722,115800,944200255,3675,3675,3675,3675,1
20240722,115700,944196580,3675,3675,3675,3675,17
20240722,115600,944134105,3675,3675,3675,3675,23
20240722,115500,944049580,3680,3680,3680,3680,0
20240722,115400,944049580,3680,3670,3680,3670,29
20240722,115300,943943135,3675,3675,3675,3675,1
20240722,115200,943939460,3675,3675,3675,3675,76
20240722,115100,943660160,3670,3665,3670,3665,1266
20240722,115000,939015800,3670,3665,3670,3665,11
20240722,114900,938975435,3670,3670,3670,3670,386
20240722,114800,937558815,3670,3670,3670,3670,0
20240722,114700,937558815,3670,3670,3670,3670,1352
20240722,114600,932596975,3670,3675,3675,3670,449
20240722,114500,930949140,3675,3675,3675,3675,0
20240722,114400,930949140,3675,3670,3675,3670,4027
20240722,114300,916170045,3670,3670,3670,3670,0
20240722,114200,916170045,3670,3670,3670,3670,0
20240722,114100,916170045,3670,3670,3670,3670,23
20240722,114000,916085635,3670,3670,3670,3670,0
20240722,113900,916085635,3670,3670,3670,3670,26
20240722,113800,915990215,3670,3670,3670,3670,756
20240722,113700,913215695,3670,3670,3670,3670,0
20240722,113600,913215695,3670,3670,3675,3670,31
20240722,113500,913101890,3675,3675,3675,3675,0
20240722,113400,913101890,3675,3670,3675,3670,66
20240722,113300,912859465,3665,3670,3670,3665,4667
20240722,113200,895734075,3665,3665,3665,3665,1066
20240722,113100,891827185,3665,3665,3665,3665,6
20240722,113000,891805195,3665,3665,3665,3665,1
20240722,112900,891801530,3665,3665,3665,3665,25
20240722,112800,891709905,3665,3670,3670,3665,101
20240722,112700,891339240,3670,3670,3670,3670,337
20240722,112600,890102450,3670,3670,3670,3670,1
20240722,112500,890098780,3665,3665,3665,3665,0
20240722,112400,890098780,3665,3675,3675,3665,3226
20240722,112300,878262485,3680,3680,3680,3680,0
20240722,112200,878262485,3680,3685,3685,3680,27
20240722,112100,878163115,3685,3675,3690,3675,225
20240722,112000,877335035,3670,3670,3670,3670,92
20240722,111900,876997395,3670,3670,3670,3670,25
20240722,111800,876905645,3670,3670,3670,3670,20
20240722,111700,876832245,3670,3670,3670,3670,23
20240722,111600,876747835,3675,3670,3675,3670,7
20240722,111500,876722140,3670,3670,3670,3670,1330
20240722,111400,871841040,3665,3670,3670,3660,1372
20240722,111300,866819025,3665,3670,3670,3665,1766
20240722,111200,860342080,3675,3675,3675,3675,33
20240722,111100,860220805,3675,3675,3675,3675,28
20240722,111000,860117905,3675,3675,3675,3675,26
20240722,110900,860022355,3680,3660,3680,3660,4717
20240722,110800,842725945,3655,3655,3655,3655,27
20240722,110700,842627260,3655,3655,3655,3655,23
20240722,110600,842543195,3660,3660,3660,3660,0
20240722,110500,842543195,3660,3655,3660,3655,41
20240722,110400,842393260,3660,3660,3660,3660,513
20240722,110300,840515680,3660,3660,3660,3660,856
20240722,110200,837382720,3660,3665,3665,3660,169
20240722,110100,836763930,3665,3665,3665,3665,3
20240722,110000,836752935,3660,3660,3660,3660,27
20240722,105900,836654115,3660,3660,3660,3660,40
20240722,105800,836507715,3660,3660,3660,3660,0
20240722,105700,836507715,3660,3655,3660,3655,3429
20240722,105600,823957690,3655,3655,3655,3655,0
20240722,105500,823957690,3655,3650,3655,3650,1004
20240722,105400,820288200,3650,3650,3650,3650,0
20240722,105300,820288200,3650,3650,3650,3645,1534
20240722,105200,814689110,3645,3650,3655,3645,889
20240722,105100,811444355,3645,3655,3655,3645,952
20240722,105000,807968425,3655,3650,3655,3650,126
20240722,104900,807508025,3650,3650,3650,3650,571
20240722,104800,805423875,3650,3650,3650,3650,1
20240722,104700,805420225,3650,3650,3650,3650,884
20240722,104600,802193625,3650,3650,3650,3650,0
20240722,104500,802193625,3650,3650,3650,3650,202
20240722,104400,801456325,3650,3650,3650,3650,0
20240722,104300,801456325,3650,3650,3650,3650,0
20240722,104200,801456325,3650,3650,3650,3650,423
20240722,104100,799912375,3650,3650,3650,3650,0
20240722,104000,799912375,3650,3650,3650,3650,27
20240722,103900,799813825,3655,3655,3655,3655,56
20240722,103800,799609145,3645,3650,3655,3645,6038
20240722,103700,777584280,3650,3655,3655,3650,2028
20240722,103600,770181080,3650,3650,3650,3650,0
20240722,103500,770181080,3650,3650,3650,3650,26
20240722,103400,770086180,3650,3650,3650,3650,5
20240722,103300,770067930,3650,3650,3650,3650,23
20240722,103200,769983980,3655,3650,3655,3650,7
20240722,103100,769958415,3655,3655,3655,3655,325
20240722,103000,768770540,3655,3650,3655,3650,335
20240722,102900,767547745,3655,3655,3655,3655,63
20240722,102800,767317480,3650,3650,3650,3650,23
20240722,102700,767233530,3645,3650,3650,3645,1170
20240722,102600,762963050,3645,3650,3650,3645,1516
20240722,102500,757432315,3645,3650,3655,3645,6572
20240722,102400,733444240,3645,3645,3645,3645,301
20240722,102300,732347095,3645,3645,3650,3645,234
20240722,102200,731494015,3645,3650,3650,3645,4333
20240722,102100,715698500,3650,3650,3655,3650,3664
20240722,102000,702324850,3650,3665,3665,3650,23093
20240722,101900,617821610,3670,3675,3675,3670,2587
20240722,101800,608327295,3670,3670,3670,3670,25
20240722,101700,608235545,3675,3680,3680,3670,10065
20240722,101600,571273180,3680,3680,3680,3680,6627
20240722,101500,546885820,3680,3685,3685,3680,3233
20240722,101400,534972345,3690,3690,3690,3690,228
20240722,101300,534131025,3690,3690,3695,3685,1544
20240722,101200,528437530,3695,3695,3695,3695,33
20240722,101100,528315595,3695,3695,3695,3695,18
20240722,101000,528249085,3690,3695,3695,3690,29
20240722,100900,528142055,3695,3695,3695,3695,1
20240722,100800,528138360,3695,3695,3695,3685,2304
20240722,100700,519640625,3695,3690,3695,3690,16436
20240722,100600,458991715,3690,3685,3690,3685,9656
20240722,100500,423366685,3690,3685,3690,3685,1157
20240722,100400,419103130,3690,3690,3690,3690,2201
20240722,100300,410981440,3685,3690,3690,3685,25
20240722,100200,410889310,3690,3690,3690,3690,0
20240722,100100,410889310,3690,3690,3690,3690,1662
20240722,100000,404756530,3690,3690,3690,3690,0
20240722,095900,404756530,3690,3690,3690,3690,0
20240722,095800,404756530,3690,3690,3690,3690,43
20240722,095700,404597860,3690,3690,3690,3690,694
20240722,095600,402037000,3690,3690,3695,3690,1083
20240722,095500,398037980,3695,3695,3695,3695,4
20240722,095400,398023200,3690,3690,3695,3690,930
20240722,095300,394591140,3690,3685,3690,3685,59
20240722,095200,394373650,3685,3685,3685,3685,250
20240722,095100,393452400,3685,3690,3690,3685,376
20240722,095000,392065090,3695,3695,3695,3695,50
20240722,094900,391880340,3695,3695,3695,3695,227
20240722,094800,391041575,3690,3690,3690,3690,23
20240722,094700,390956705,3690,3690,3690,3690,1127
20240722,094600,386798075,3695,3700,3700,3685,6276
20240722,094500,363651305,3690,3690,3690,3690,1292
20240722,094400,358883825,3685,3685,3685,3685,1797
20240722,094300,352261880,3685,3685,3685,3685,1224
20240722,094200,347751440,3685,3685,3685,3685,587
20240722,094100,345588345,3680,3685,3685,3680,229
20240722,094000,344744600,3690,3685,3690,3685,562
20240722,093900,342673320,3690,3680,3725,3680,1429
20240722,093800,337384595,3680,3680,3685,3675,807
20240722,093700,334416625,3685,3675,3685,3675,2526
20240722,093600,325128565,3675,3680,3680,3675,132
20240722,093500,324643450,3675,3675,3675,3675,1670
20240722,093400,318506200,3675,3680,3680,3675,1816
20240722,093300,311832215,3675,3675,3675,3670,6833
20240722,093200,286722845,3675,3680,3680,3675,3992
20240722,093100,272036760,3680,3695,3695,3680,19802
20240722,093000,198941930,3695,3700,3700,3695,1373
20240722,092900,193862840,3700,3700,3700,3700,55
20240722,092800,193659340,3700,3700,3700,3700,0
20240722,092700,193659340,3700,3705,3705,3700,4245
20240722,092600,177933305,3710,3710,3710,3705,47
20240722,092500,177759060,3705,3710,3710,3705,2560
20240722,092400,168261925,3710,3715,3715,3710,50
20240722,092300,168076410,3715,3715,3715,3715,262
20240722,092200,167103080,3715,3725,3725,3715,167
20240722,092100,166482550,3720,3720,3725,3720,1126
20240722,092000,162293800,3720,3715,3720,3715,1303
20240722,091900,157451790,3720,3720,3720,3720,1191
20240722,091800,153021270,3725,3725,3725,3725,50
20240722,091700,152835020,3720,3720,3720,3720,0
20240722,091600,152835020,3720,3725,3725,3720,91
20240722,091500,152496180,3725,3720,3725,3720,2679
20240722,091400,142526145,3715,3715,3715,3715,52
20240722,091300,142332965,3715,3710,3715,3710,466
20240722,091200,140602635,3710,3715,3715,3710,1435
20240722,091100,135272625,3720,3720,3720,3720,0
20240722,091000,135272625,3720,3725,3725,3720,370
20240722,090900,133895265,3725,3735,3735,3725,2108
20240722,090800,126033310,3735,3725,3735,3720,3754
20240722,090700,112040245,3725,3720,3725,3720,747
20240722,090600,109261375,3720,3705,3720,3705,5479
20240722,090500,88908635,3705,3705,3715,3705,663
20240722,090400,86451710,3705,3725,3725,3705,1411
20240722,090300,81206175,3725,3695,3725,3680,9709
20240722,090200,45334910,3695,3700,3705,3690,2010
20240722,090100,37903160,3705,3705,3715,3700,7665
20240722,090000,9500695,3705,3725,3725,3705,2552