KissMeData/089970/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195700,2581646660,12300,12300,12300,12300,3338
20240722,195600,2581646660,12300,12300,12300,12300,0
20240722,195500,2581646660,12300,12300,12300,12300,0
20240722,195400,2581646660,12300,12300,12300,12300,0
20240722,195300,2581646660,12300,12300,12300,12300,0
20240722,195200,2581646660,12300,12300,12300,12300,0
20240722,195100,2581646660,12300,12300,12300,12300,0
20240722,195000,2581646660,12300,12300,12300,12300,0
20240722,194900,2581646660,12300,12300,12300,12300,0
20240722,194800,2581646660,12300,12300,12300,12300,0
20240722,194700,2581646660,12300,12300,12300,12300,0
20240722,194600,2581646660,12300,12300,12300,12300,0
20240722,194500,2581646660,12300,12300,12300,12300,0
20240722,194400,2581646660,12300,12300,12300,12300,0
20240722,194300,2581646660,12300,12300,12300,12300,0
20240722,194200,2581646660,12300,12300,12300,12300,0
20240722,194100,2581646660,12300,12300,12300,12300,0
20240722,194000,2581646660,12300,12300,12300,12300,0
20240722,193900,2581646660,12300,12300,12300,12300,0
20240722,193800,2581646660,12300,12300,12300,12300,0
20240722,193700,2581646660,12300,12300,12300,12300,0
20240722,193600,2581646660,12300,12300,12300,12300,0
20240722,193500,2581646660,12300,12300,12300,12300,0
20240722,193400,2581646660,12300,12300,12300,12300,0
20240722,193300,2581646660,12300,12300,12300,12300,0
20240722,193200,2581646660,12300,12300,12300,12300,0
20240722,193100,2581646660,12300,12300,12300,12300,0
20240722,193000,2581646660,12300,12300,12300,12300,0
20240722,192900,2581646660,12300,12300,12300,12300,0
20240722,192800,2581646660,12300,12300,12300,12300,0
20240722,192700,2581646660,12300,12300,12300,12300,3338
20240722,192600,2581646660,12300,12300,12300,12300,0
20240722,192500,2581646660,12300,12300,12300,12300,0
20240722,192400,2581646660,12300,12300,12300,12300,0
20240722,192300,2581646660,12300,12300,12300,12300,0
20240722,192200,2581646660,12300,12300,12300,12300,0
20240722,192100,2581646660,12300,12300,12300,12300,0
20240722,192000,2581646660,12300,12300,12300,12300,0
20240722,191900,2581646660,12300,12300,12300,12300,0
20240722,191800,2581646660,12300,12300,12300,12300,0
20240722,191700,2581646660,12300,12300,12300,12300,0
20240722,191600,2581646660,12300,12300,12300,12300,0
20240722,191500,2581646660,12300,12300,12300,12300,0
20240722,191400,2581646660,12300,12300,12300,12300,0
20240722,191300,2581646660,12300,12300,12300,12300,0
20240722,191200,2581646660,12300,12300,12300,12300,0
20240722,191100,2581646660,12300,12300,12300,12300,0
20240722,191000,2581646660,12300,12300,12300,12300,0
20240722,190900,2581646660,12300,12300,12300,12300,0
20240722,190800,2581646660,12300,12300,12300,12300,0
20240722,190700,2581646660,12300,12300,12300,12300,0
20240722,190600,2581646660,12300,12300,12300,12300,0
20240722,190500,2581646660,12300,12300,12300,12300,0
20240722,190400,2581646660,12300,12300,12300,12300,0
20240722,190300,2581646660,12300,12300,12300,12300,0
20240722,190200,2581646660,12300,12300,12300,12300,0
20240722,190100,2581646660,12300,12300,12300,12300,0
20240722,190000,2581646660,12300,12300,12300,12300,0
20240722,185900,2581646660,12300,12300,12300,12300,0
20240722,185800,2581646660,12300,12300,12300,12300,0
20240722,185700,2581646660,12300,12300,12300,12300,3338
20240722,185600,2581646660,12300,12300,12300,12300,0
20240722,185500,2581646660,12300,12300,12300,12300,0
20240722,185400,2581646660,12300,12300,12300,12300,0
20240722,185300,2581646660,12300,12300,12300,12300,0
20240722,185200,2581646660,12300,12300,12300,12300,0
20240722,185100,2581646660,12300,12300,12300,12300,0
20240722,185000,2581646660,12300,12300,12300,12300,0
20240722,184900,2581646660,12300,12300,12300,12300,0
20240722,184800,2581646660,12300,12300,12300,12300,0
20240722,184700,2581646660,12300,12300,12300,12300,0
20240722,184600,2581646660,12300,12300,12300,12300,0
20240722,184500,2581646660,12300,12300,12300,12300,0
20240722,184400,2581646660,12300,12300,12300,12300,0
20240722,184300,2581646660,12300,12300,12300,12300,0
20240722,184200,2581646660,12300,12300,12300,12300,0
20240722,184100,2581646660,12300,12300,12300,12300,0
20240722,184000,2581646660,12300,12300,12300,12300,0
20240722,183900,2581646660,12300,12300,12300,12300,0
20240722,183800,2581646660,12300,12300,12300,12300,0
20240722,183700,2581646660,12300,12300,12300,12300,0
20240722,183600,2581646660,12300,12300,12300,12300,0
20240722,183500,2581646660,12300,12300,12300,12300,0
20240722,183400,2581646660,12300,12300,12300,12300,0
20240722,183300,2581646660,12300,12300,12300,12300,0
20240722,183200,2581646660,12300,12300,12300,12300,0
20240722,183100,2581646660,12300,12300,12300,12300,0
20240722,183000,2581646660,12300,12300,12300,12300,0
20240722,182900,2581646660,12300,12300,12300,12300,0
20240722,182800,2581646660,12300,12300,12300,12300,0
20240722,182700,2581646660,12300,12300,12300,12300,3338
20240722,182600,2581646660,12300,12300,12300,12300,0
20240722,182500,2581646660,12300,12300,12300,12300,0
20240722,182400,2581646660,12300,12300,12300,12300,0
20240722,182300,2581646660,12300,12300,12300,12300,0
20240722,182200,2581646660,12300,12300,12300,12300,0
20240722,182100,2581646660,12300,12300,12300,12300,0
20240722,182000,2581646660,12300,12300,12300,12300,0
20240722,181900,2581646660,12300,12300,12300,12300,0
20240722,181800,2581646660,12300,12300,12300,12300,0
20240722,181700,2581646660,12300,12300,12300,12300,0
20240722,181600,2581646660,12300,12300,12300,12300,0
20240722,181500,2581646660,12300,12300,12300,12300,0
20240722,181400,2581646660,12300,12300,12300,12300,0
20240722,181300,2581646660,12300,12300,12300,12300,0
20240722,181200,2581646660,12300,12300,12300,12300,0
20240722,181100,2581646660,12300,12300,12300,12300,0
20240722,181000,2581646660,12300,12300,12300,12300,0
20240722,180900,2581646660,12300,12300,12300,12300,0
20240722,180800,2581646660,12300,12300,12300,12300,0
20240722,180700,2581646660,12300,12300,12300,12300,0
20240722,180600,2581646660,12300,12300,12300,12300,0
20240722,180500,2581646660,12300,12300,12300,12300,0
20240722,180400,2581646660,12300,12300,12300,12300,0
20240722,180300,2581646660,12300,12300,12300,12300,0
20240722,180200,2581646660,12300,12300,12300,12300,0
20240722,180100,2581646660,12300,12300,12300,12300,0
20240722,180000,2581646660,12300,12300,12300,12300,0
20240722,175900,2581646660,12300,12300,12300,12300,0
20240722,175800,2581646660,12300,12300,12300,12300,0
20240722,175700,2581646660,12300,12300,12300,12300,3338
20240722,175600,2581646660,12300,12300,12300,12300,0
20240722,175500,2581646660,12300,12300,12300,12300,0
20240722,175400,2581646660,12300,12300,12300,12300,0
20240722,175300,2581646660,12300,12300,12300,12300,0
20240722,175200,2581646660,12300,12300,12300,12300,0
20240722,175100,2581646660,12300,12300,12300,12300,0
20240722,175000,2581646660,12300,12300,12300,12300,0
20240722,174900,2581646660,12300,12300,12300,12300,0
20240722,174800,2581646660,12300,12300,12300,12300,0
20240722,174700,2581646660,12300,12300,12300,12300,0
20240722,174600,2581646660,12300,12300,12300,12300,0
20240722,174500,2581646660,12300,12300,12300,12300,0
20240722,174400,2581646660,12300,12300,12300,12300,0
20240722,174300,2581646660,12300,12300,12300,12300,0
20240722,174200,2581646660,12300,12300,12300,12300,0
20240722,174100,2581646660,12300,12300,12300,12300,0
20240722,174000,2581646660,12300,12300,12300,12300,0
20240722,173900,2581646660,12300,12300,12300,12300,0
20240722,173800,2581646660,12300,12300,12300,12300,0
20240722,173700,2581646660,12300,12300,12300,12300,0
20240722,173600,2581646660,12300,12300,12300,12300,0
20240722,173500,2581646660,12300,12300,12300,12300,0
20240722,173400,2581646660,12300,12300,12300,12300,0
20240722,173300,2581646660,12300,12300,12300,12300,0
20240722,173200,2581646660,12300,12300,12300,12300,0
20240722,173100,2581646660,12300,12300,12300,12300,0
20240722,173000,2581646660,12300,12300,12300,12300,0
20240722,172900,2581646660,12300,12300,12300,12300,0
20240722,172800,2581646660,12300,12300,12300,12300,0
20240722,172700,2581646660,12300,12300,12300,12300,3338
20240722,172600,2581646660,12300,12300,12300,12300,0
20240722,172500,2581646660,12300,12300,12300,12300,0
20240722,172400,2581646660,12300,12300,12300,12300,0
20240722,172300,2581646660,12300,12300,12300,12300,0
20240722,172200,2581646660,12300,12300,12300,12300,0
20240722,172100,2581646660,12300,12300,12300,12300,0
20240722,172000,2581646660,12300,12300,12300,12300,0
20240722,171900,2581646660,12300,12300,12300,12300,0
20240722,171800,2581646660,12300,12300,12300,12300,0
20240722,171700,2581646660,12300,12300,12300,12300,0
20240722,171600,2581646660,12300,12300,12300,12300,0
20240722,171500,2581646660,12300,12300,12300,12300,0
20240722,171400,2581646660,12300,12300,12300,12300,0
20240722,171300,2581646660,12300,12300,12300,12300,0
20240722,171200,2581646660,12300,12300,12300,12300,0
20240722,171100,2581646660,12300,12300,12300,12300,0
20240722,171000,2581646660,12300,12300,12300,12300,0
20240722,170900,2581646660,12300,12300,12300,12300,0
20240722,170800,2581646660,12300,12300,12300,12300,0
20240722,170700,2581646660,12300,12300,12300,12300,0
20240722,170600,2581646660,12300,12300,12300,12300,0
20240722,170500,2581646660,12300,12300,12300,12300,0
20240722,170400,2581646660,12300,12300,12300,12300,0
20240722,170300,2581646660,12300,12300,12300,12300,0
20240722,170200,2581646660,12300,12300,12300,12300,0
20240722,170100,2581646660,12300,12300,12300,12300,0
20240722,170000,2581646660,12300,12300,12300,12300,0
20240722,165900,2581646660,12300,12300,12300,12300,0
20240722,165800,2581646660,12300,12300,12300,12300,0
20240722,165700,2581646660,12300,12300,12300,12300,3338
20240722,165600,2581646660,12300,12300,12300,12300,0
20240722,165500,2581646660,12300,12300,12300,12300,0
20240722,165400,2581646660,12300,12300,12300,12300,0
20240722,165300,2581646660,12300,12300,12300,12300,0
20240722,165200,2581646660,12300,12300,12300,12300,0
20240722,165100,2581646660,12300,12300,12300,12300,0
20240722,165000,2581646660,12300,12300,12300,12300,0
20240722,164900,2581646660,12300,12300,12300,12300,0
20240722,164800,2581646660,12300,12300,12300,12300,0
20240722,164700,2581646660,12300,12300,12300,12300,0
20240722,164600,2581646660,12300,12300,12300,12300,0
20240722,164500,2581646660,12300,12300,12300,12300,0
20240722,164400,2581646660,12300,12300,12300,12300,0
20240722,164300,2581646660,12300,12300,12300,12300,0
20240722,164200,2581646660,12300,12300,12300,12300,0
20240722,164100,2581646660,12300,12300,12300,12300,0
20240722,164000,2581646660,12300,12300,12300,12300,0
20240722,163900,2581646660,12300,12300,12300,12300,0
20240722,163800,2581646660,12300,12300,12300,12300,0
20240722,163700,2581646660,12300,12300,12300,12300,0
20240722,163600,2581646660,12300,12300,12300,12300,0
20240722,163500,2581646660,12300,12300,12300,12300,0
20240722,163400,2581646660,12300,12300,12300,12300,0
20240722,163300,2581646660,12300,12300,12300,12300,0
20240722,163200,2581646660,12300,12300,12300,12300,0
20240722,163100,2581646660,12300,12300,12300,12300,0
20240722,163000,2581646660,12300,12300,12300,12300,0
20240722,162900,2581646660,12300,12300,12300,12300,0
20240722,162800,2581646660,12300,12300,12300,12300,0
20240722,162700,2581646660,12300,12300,12300,12300,3338
20240722,162600,2581646660,12300,12300,12300,12300,0
20240722,162500,2581646660,12300,12300,12300,12300,0
20240722,162400,2581646660,12300,12300,12300,12300,0
20240722,162300,2581646660,12300,12300,12300,12300,0
20240722,162200,2581646660,12300,12300,12300,12300,0
20240722,162100,2581646660,12300,12300,12300,12300,0
20240722,162000,2581646660,12300,12300,12300,12300,0
20240722,161900,2581646660,12300,12300,12300,12300,0
20240722,161800,2581646660,12300,12300,12300,12300,0
20240722,161700,2581646660,12300,12300,12300,12300,0
20240722,161600,2581646660,12300,12300,12300,12300,0
20240722,161500,2581646660,12300,12300,12300,12300,0
20240722,161400,2581646660,12300,12300,12300,12300,0
20240722,161300,2581646660,12300,12300,12300,12300,0
20240722,161200,2581646660,12300,12300,12300,12300,0
20240722,161100,2581646660,12300,12300,12300,12300,0
20240722,161000,2581646660,12300,12300,12300,12300,0
20240722,160900,2581646660,12300,12300,12300,12300,0
20240722,160800,2581646660,12300,12300,12300,12300,0
20240722,160700,2581646660,12300,12300,12300,12300,0
20240722,160600,2581646660,12300,12300,12300,12300,0
20240722,160500,2581646660,12300,12300,12300,12300,0
20240722,160400,2581646660,12300,12300,12300,12300,0
20240722,160300,2581646660,12300,12300,12300,12300,0
20240722,160200,2581646660,12300,12300,12300,12300,0
20240722,160100,2581646660,12300,12300,12300,12300,0
20240722,160000,2581646660,12300,12300,12300,12300,0
20240722,155900,2581646660,12300,12300,12300,12300,0
20240722,155800,2581646660,12300,12300,12300,12300,0
20240722,155700,2581646660,12300,12300,12300,12300,3338
20240722,155600,2581646660,12300,12300,12300,12300,0
20240722,155500,2581646660,12300,12300,12300,12300,0
20240722,155400,2581646660,12300,12300,12300,12300,0
20240722,155300,2581646660,12300,12300,12300,12300,0
20240722,155200,2581646660,12300,12300,12300,12300,0
20240722,155100,2581646660,12300,12300,12300,12300,0
20240722,155000,2581646660,12300,12300,12300,12300,0
20240722,154900,2581646660,12300,12300,12300,12300,0
20240722,154800,2581646660,12300,12300,12300,12300,0
20240722,154700,2581646660,12300,12300,12300,12300,0
20240722,154600,2581646660,12300,12300,12300,12300,0
20240722,154500,2581646660,12300,12300,12300,12300,0
20240722,154400,2581646660,12300,12300,12300,12300,0
20240722,154300,2581646660,12300,12300,12300,12300,0
20240722,154200,2581646660,12300,12300,12300,12300,0
20240722,154100,2581646660,12300,12300,12300,12300,0
20240722,154000,2581646660,12300,12300,12300,12300,0
20240722,153900,2581646660,12300,12300,12300,12300,0
20240722,153800,2581646660,12300,12300,12300,12300,0
20240722,153700,2581646660,12300,12300,12300,12300,0
20240722,153600,2581646660,12300,12300,12300,12300,0
20240722,153500,2581646660,12300,12300,12300,12300,0
20240722,153400,2581646660,12300,12300,12300,12300,0
20240722,153300,2581646660,12300,12300,12300,12300,0
20240722,153200,2581646660,12300,12300,12300,12300,0
20240722,153100,2581646660,12300,12300,12300,12300,0
20240722,153000,2581646660,12300,12300,12300,12300,3338
20240722,152900,2540589260,12380,12380,12380,12380,0
20240722,152800,2540589260,12380,12380,12380,12380,0
20240722,152700,2540589260,12380,12380,12380,12380,0
20240722,152600,2540589260,12380,12380,12380,12380,0
20240722,152500,2540589260,12380,12380,12380,12380,0
20240722,152400,2540589260,12380,12380,12380,12380,0
20240722,152300,2540589260,12380,12380,12380,12380,0
20240722,152200,2540589260,12380,12380,12380,12380,0
20240722,152100,2540589260,12380,12380,12380,12380,0
20240722,152000,2540589260,12380,12380,12380,12380,0
20240722,151900,2540589260,12380,12380,12380,12380,65
20240722,151800,2539784560,12380,12310,12400,12300,1085
20240722,151700,2526432350,12330,12360,12410,12310,2041
20240722,151600,2501252280,12360,12380,12380,12360,247
20240722,151500,2498194600,12400,12400,12440,12400,98
20240722,151400,2496978790,12400,12440,12450,12400,92
20240722,151300,2495834480,12440,12390,12440,12380,559
20240722,151200,2488910300,12380,12390,12390,12380,42
20240722,151100,2488390050,12400,12370,12400,12350,1464
20240722,151000,2470263040,12370,12360,12380,12350,308
20240722,150900,2466454200,12360,12370,12370,12360,1321
20240722,150800,2450126300,12380,12390,12390,12370,180
20240722,150700,2447898950,12400,12380,12400,12380,133
20240722,150600,2446252020,12370,12370,12390,12370,154
20240722,150500,2444346410,12370,12390,12390,12370,106
20240722,150400,2443034150,12390,12370,12390,12360,220
20240722,150300,2440311010,12370,12400,12400,12360,161
20240722,150200,2438316990,12400,12410,12410,12400,383
20240722,150100,2433567620,12400,12410,12410,12400,240
20240722,150000,2430591580,12410,12400,12410,12400,150
20240722,145900,2428731570,12400,12400,12400,12400,75
20240722,145800,2427801570,12400,12410,12430,12400,84
20240722,145700,2426759080,12380,12370,12410,12370,412
20240722,145600,2421654500,12370,12360,12410,12360,321
20240722,145500,2417679520,12380,12400,12400,12360,798
20240722,145400,2407810940,12380,12380,12380,12380,13
20240722,145300,2407650000,12380,12380,12420,12380,167
20240722,145200,2405579490,12370,12400,12400,12360,254
20240722,145100,2402434040,12360,12370,12390,12360,185
20240722,145000,2400144250,12370,12400,12400,12370,54
20240722,144900,2399476010,12370,12360,12390,12360,324
20240722,144800,2395466910,12400,12400,12400,12390,34
20240722,144700,2395045620,12360,12360,12390,12360,356
20240722,144600,2390641960,12360,12380,12380,12360,72
20240722,144500,2389751700,12390,12390,12420,12360,465
20240722,144400,2383995320,12400,12400,12400,12400,107
20240722,144300,2382668520,12390,12380,12390,12360,162
20240722,144200,2380662750,12380,12370,12390,12360,681
20240722,144100,2372237760,12370,12390,12390,12370,128
20240722,144000,2370654020,12390,12360,12390,12360,142
20240722,143900,2368896090,12360,12380,12390,12360,120
20240722,143800,2367412150,12380,12370,12380,12370,313
20240722,143700,2363539720,12390,12390,12390,12380,152
20240722,143600,2361657410,12370,12370,12440,12370,194
20240722,143500,2359256510,12370,12380,12380,12370,32
20240722,143400,2358860490,12500,12380,12500,12380,75
20240722,143300,2357928250,12380,12370,12380,12340,183
20240722,143200,2355666310,12340,12340,12360,12340,262
20240722,143100,2352431270,12330,12330,12340,12330,219
20240722,143000,2349730980,12340,12340,12340,12330,152
20240722,142900,2347855450,12340,12330,12340,12320,84
20240722,142800,2346820100,12340,12330,12340,12330,172
20240722,142700,2344697800,12340,12330,12350,12330,130
20240722,142600,2343093610,12350,12340,12360,12330,389
20240722,142500,2338290150,12340,12350,12350,12340,25
20240722,142400,2337981570,12340,12340,12340,12320,283
20240722,142300,2334491610,12360,12310,12360,12310,348
20240722,142200,2330200420,12310,12320,12320,12310,111
20240722,142100,2328833720,12310,12320,12330,12310,391
20240722,142000,2324017260,12320,12330,12340,12320,36
20240722,141900,2323573410,12320,12330,12350,12310,540
20240722,141800,2316915420,12320,12320,12320,12320,0
20240722,141700,2316915420,12320,12320,12370,12320,231
20240722,141600,2314067330,12400,12320,12400,12320,108
20240722,141500,2312736690,12320,12350,12350,12320,1558
20240722,141400,2293511990,12350,12400,12400,12350,28
20240722,141300,2293165690,12500,12350,12500,12350,161
20240722,141200,2291169580,12350,12340,12360,12340,208
20240722,141100,2288600920,12360,12360,12360,12360,42
20240722,141000,2288081800,12350,12360,12360,12340,282
20240722,140900,2284597830,12360,12360,12360,12360,169
20240722,140800,2282508990,12370,12360,12380,12360,141
20240722,140700,2280766040,12350,12340,12350,12340,246
20240722,140600,2277729340,12360,12340,12360,12340,87
20240722,140500,2276654100,12360,12360,12360,12350,120
20240722,140400,2275171060,12370,12370,12370,12370,40
20240722,140300,2274676260,12370,12340,12370,12330,264
20240722,140200,2271415940,12330,12330,12340,12320,440
20240722,140100,2265991120,12330,12330,12350,12320,87
20240722,140000,2264917700,12370,12330,12370,12320,438
20240722,135900,2259514530,12330,12330,12350,12330,68
20240722,135800,2258676050,12330,12330,12410,12330,598
20240722,135700,2251279160,12340,12320,12340,12320,140
20240722,135600,2249552940,12320,12350,12370,12320,1414
20240722,135500,2232108650,12350,12360,12380,12350,353
20240722,135400,2227743480,12370,12360,12370,12360,217
20240722,135300,2225061270,12370,12360,12370,12350,186
20240722,135200,2222762220,12360,12350,12360,12350,74
20240722,135100,2221848170,12350,12370,12380,12350,238
20240722,135000,2218902660,12370,12370,12370,12360,533
20240722,134900,2212311220,12360,12350,12370,12350,272
20240722,134800,2208949880,12350,12370,12380,12350,286
20240722,134700,2205416490,12390,12360,12390,12360,56
20240722,134600,2204724060,12370,12380,12380,12360,281
20240722,134500,2201248580,12360,12350,12360,12350,122
20240722,134400,2199741700,12350,12350,12370,12350,403
20240722,134300,2194764560,12360,12350,12360,12350,56
20240722,134200,2194072820,12350,12360,12370,12350,127
20240722,134100,2192502760,12370,12360,12410,12360,205
20240722,134000,2189967970,12370,12360,12370,12360,158
20240722,133900,2188014890,12360,12350,12360,12350,353
20240722,133800,2183653190,12360,12370,12370,12360,189
20240722,133700,2181317020,12380,12380,12380,12380,293
20240722,133600,2177689680,12380,12390,12390,12380,20
20240722,133500,2177442070,12380,12400,12400,12380,173
20240722,133400,2175299660,12400,12400,12500,12390,763
20240722,133300,2165810850,12410,12410,12410,12380,120
20240722,133200,2164323920,12410,12380,12410,12380,110
20240722,133100,2162961450,12380,12380,12410,12380,414
20240722,133000,2157830150,12380,12370,12390,12370,258
20240722,132900,2154636680,12360,12340,12360,12340,347
20240722,132800,2150351100,12340,12350,12350,12340,264
20240722,132700,2147093320,12350,12340,12350,12340,343
20240722,132600,2142860560,12340,12350,12350,12340,87
20240722,132500,2141786970,12340,12340,12340,12340,165
20240722,132400,2139750870,12340,12350,12350,12340,48
20240722,132300,2139158240,12360,12350,12360,12340,296
20240722,132200,2135503610,12340,12330,12340,12330,254
20240722,132100,2132369310,12330,12330,12350,12330,464
20240722,132000,2126642400,12330,12330,12330,12330,50
20240722,131900,2126025900,12340,12320,12340,12320,307
20240722,131800,2122241140,12320,12330,12330,12320,737
20240722,131700,2113159990,12320,12310,12330,12310,231
20240722,131600,2110314290,12320,12320,12320,12320,235
20240722,131500,2107419090,12310,12310,12310,12310,186
20240722,131400,2105129430,12300,12300,12320,12300,311
20240722,131300,2101300990,12300,12310,12320,12300,447
20240722,131200,2095797950,12320,12310,12320,12310,62
20240722,131100,2095034460,12310,12320,12340,12310,662
20240722,131000,2086883700,12320,12320,12330,12320,340
20240722,130900,2082693890,12320,12320,12320,12320,130
20240722,130800,2081092290,12320,12320,12330,12310,279
20240722,130700,2077655510,12330,12330,12340,12330,116
20240722,130600,2076225220,12330,12330,12330,12320,177
20240722,130500,2074043880,12330,12310,12340,12310,217
20240722,130400,2071369830,12310,12330,12330,12310,301
20240722,130300,2067661670,12330,12330,12340,12320,121
20240722,130200,2066169990,12330,12330,12330,12330,172
20240722,130100,2064049230,12330,12350,12350,12320,326
20240722,130000,2060025210,12350,12320,12350,12320,197
20240722,125900,2057594760,12360,12320,12360,12320,528
20240722,125800,2051080350,12320,12310,12330,12310,364
20240722,125700,2046595430,12310,12320,12340,12310,213
20240722,125600,2043970910,12320,12330,12330,12320,97
20240722,125500,2042775860,12320,12310,12330,12310,197
20240722,125400,2040348870,12310,12320,12330,12290,536
20240722,125300,2033746580,12320,12310,12320,12290,340
20240722,125200,2029560590,12300,12300,12300,12300,185
20240722,125100,2027285090,12310,12310,12310,12310,170
20240722,125000,2025192390,12310,12320,12320,12300,233
20240722,124900,2022323610,12300,12300,12330,12300,587
20240722,124800,2015094150,12300,12300,12300,12300,126
20240722,124700,2013544350,12300,12310,12310,12300,878
20240722,124600,2002742010,12310,12310,12320,12310,149
20240722,124500,2000907540,12310,12310,12330,12310,29
20240722,124400,2000550530,12310,12310,12340,12310,96
20240722,124300,1999368590,12310,12330,12330,12310,228
20240722,124200,1996561150,12300,12300,12320,12300,173
20240722,124100,1994431250,12300,12280,12320,12280,672
20240722,124000,1986163530,12280,12280,12300,12280,65
20240722,123900,1985364930,12290,12280,12300,12280,238
20240722,123800,1982439180,12250,12290,12310,12250,4933
20240722,123700,1921952200,12330,12380,12380,12300,5047
20240722,123600,1859725060,12380,12380,12380,12380,155
20240722,123500,1857806160,12380,12410,12420,12380,1757
20240722,123400,1836001450,12410,12410,12410,12400,127
20240722,123300,1834425930,12410,12410,12410,12410,396
20240722,123200,1829511570,12410,12410,12410,12410,49
20240722,123100,1828903480,12410,12420,12420,12410,292
20240722,123000,1825279380,12430,12410,12440,12410,380
20240722,122900,1820561260,12400,12400,12400,12400,106
20240722,122800,1819246860,12400,12410,12410,12400,262
20240722,122700,1815995580,12420,12400,12420,12400,136
20240722,122600,1814308860,12400,12410,12420,12400,386
20240722,122500,1809519090,12400,12400,12400,12400,120
20240722,122400,1808031090,12400,12410,12430,12400,402
20240722,122300,1803038870,12410,12400,12410,12400,133
20240722,122200,1801388840,12420,12400,12420,12400,332
20240722,122100,1797268980,12400,12400,12400,12400,209
20240722,122000,1794677380,12400,12400,12400,12400,183
20240722,121900,1792408180,12400,12410,12420,12400,270
20240722,121800,1789056410,12420,12410,12420,12400,175
20240722,121700,1786884990,12410,12390,12420,12390,1197
20240722,121600,1772032160,12390,12410,12410,12390,236
20240722,121500,1769105750,12410,12410,12420,12400,157
20240722,121400,1767158510,12440,12400,12440,12400,965
20240722,121300,1755158850,12400,12400,12400,12400,229
20240722,121200,1752319250,12400,12410,12410,12400,297
20240722,121100,1748634160,12390,12390,12420,12390,74
20240722,121000,1747717130,12400,12380,12400,12380,333
20240722,120900,1743592170,12390,12360,12390,12360,254
20240722,120800,1740448580,12360,12360,12360,12360,251
20240722,120700,1737346220,12360,12350,12360,12340,660
20240722,120600,1729200720,12360,12340,12370,12340,634
20240722,120500,1721370080,12340,12340,12340,12340,55
20240722,120400,1720691380,12340,12330,12350,12330,250
20240722,120300,1717605900,12330,12330,12330,12320,474
20240722,120200,1711763380,12330,12350,12350,12330,758
20240722,120100,1702414250,12350,12380,12380,12350,1490
20240722,120000,1684001780,12390,12380,12390,12380,762
20240722,115900,1674567380,12380,12390,12390,12380,155
20240722,115800,1672648180,12390,12390,12390,12380,331
20240722,115700,1668548180,12390,12380,12390,12380,358
20240722,115600,1664113210,12380,12390,12390,12380,188
20240722,115500,1661784000,12390,12380,12390,12380,204
20240722,115400,1659258130,12390,12380,12390,12370,398
20240722,115300,1654329500,12380,12370,12380,12370,320
20240722,115200,1650369950,12370,12380,12380,12370,100
20240722,115100,1649132460,12380,12370,12380,12370,464
20240722,115000,1643391660,12370,12360,12380,12360,509
20240722,114900,1637095100,12360,12430,12430,12360,4187
20240722,114800,1585169820,12440,12490,12530,12440,5374
20240722,114700,1518157440,12490,12480,12510,12480,396
20240722,114600,1513206860,12480,12480,12480,12480,202
20240722,114500,1510685900,12480,12470,12480,12470,238
20240722,114400,1507716540,12470,12470,12470,12470,167
20240722,114300,1505634050,12470,12470,12480,12470,158
20240722,114200,1503663740,12470,12480,12480,12470,390
20240722,114100,1498797750,12480,12480,12490,12480,236
20240722,114000,1495852450,12490,12480,12490,12480,752
20240722,113900,1486466900,12480,12480,12480,12480,188
20240722,113800,1484120660,12480,12480,12480,12480,134
20240722,113700,1482448340,12480,12480,12480,12480,285
20240722,113600,1478891540,12480,12480,12480,12480,164
20240722,113500,1476844820,12480,12490,12490,12480,215
20240722,113400,1474161460,12490,12500,12500,12490,1646
20240722,113300,1453600230,12500,12500,12500,12500,127
20240722,113200,1452012730,12500,12490,12500,12490,336
20240722,113100,1447815050,12500,12500,12500,12500,1
20240722,113000,1447802550,12490,12490,12500,12490,1213
20240722,112900,1432648810,12490,12490,12490,12490,173
20240722,112800,1430488040,12490,12490,12490,12490,228
20240722,112700,1427640320,12490,12500,12500,12490,149
20240722,112600,1425779130,12500,12500,12510,12500,640
20240722,112500,1417777130,12500,12500,12500,12500,180
20240722,112400,1415527130,12510,12510,12510,12500,33
20240722,112300,1415114430,12510,12500,12510,12500,295
20240722,112200,1411424800,12500,12510,12510,12500,187
20240722,112100,1409086590,12510,12500,12510,12500,290
20240722,112000,1405458880,12500,12500,12510,12500,426
20240722,111900,1400132880,12500,12510,12510,12500,251
20240722,111800,1396994810,12510,12520,12520,12500,193
20240722,111700,1394581420,12510,12510,12510,12500,107
20240722,111600,1393243140,12510,12520,12520,12510,231
20240722,111500,1390352550,12520,12510,12520,12510,231
20240722,111400,1387462220,12510,12530,12530,12510,125
20240722,111300,1385898390,12510,12510,12510,12500,729
20240722,111200,1376785600,12510,12500,12510,12500,485
20240722,111100,1370722460,12500,12520,12520,12500,1555
20240722,111000,1351276880,12510,12510,12510,12510,29
20240722,110900,1350914090,12510,12510,12510,12500,320
20240722,110800,1346912670,12510,12510,12520,12510,173
20240722,110700,1344748380,12510,12500,12510,12500,415
20240722,110600,1339557460,12500,12500,12500,12500,287
20240722,110500,1335969960,12500,12500,12500,12500,255
20240722,110400,1332782460,12500,12500,12500,12500,186
20240722,110300,1330457460,12500,12510,12510,12500,156
20240722,110200,1328507230,12500,12500,12510,12500,199
20240722,110100,1326019630,12500,12500,12510,12500,344
20240722,110000,1321718200,12510,12520,12520,12510,219
20240722,105900,1318977780,12520,12500,12520,12500,742
20240722,105800,1309700720,12510,12510,12510,12500,231
20240722,105700,1306811960,12510,12510,12540,12500,1097
20240722,105600,1293089320,12510,12510,12520,12510,548
20240722,105500,1286233440,12510,12530,12530,12510,267
20240722,105400,1282893250,12510,12520,12520,12510,1658
20240722,105300,1262137360,12520,12520,12530,12520,585
20240722,105200,1254812380,12530,12530,12540,12520,456
20240722,105100,1249099200,12540,12530,12540,12530,581
20240722,105000,1241818220,12530,12540,12540,12530,707
20240722,104900,1232954780,12550,12540,12550,12540,120
20240722,104800,1231449890,12540,12540,12540,12540,602
20240722,104700,1223900810,12540,12540,12540,12540,717
20240722,104600,1214909630,12550,12540,12550,12540,173
20240722,104500,1212740170,12540,12550,12550,12540,1656
20240722,104400,1191957810,12550,12560,12570,12550,1351
20240722,104300,1174994440,12560,12560,12580,12560,269
20240722,104200,1171615050,12560,12570,12580,12560,1763
20240722,104100,1149464260,12570,12570,12570,12570,657
20240722,104000,1141205770,12580,12580,12580,12580,342
20240722,103900,1136903410,12590,12580,12590,12570,241
20240722,103800,1133872810,12580,12580,12580,12570,215
20240722,103700,1131169320,12580,12570,12580,12570,144
20240722,103600,1129358280,12570,12600,12600,12570,187
20240722,103500,1127006820,12570,12580,12600,12570,321
20240722,103400,1122967650,12580,12580,12580,12570,324
20240722,103300,1118893620,12580,12580,12590,12570,174
20240722,103200,1116705960,12590,12580,12590,12570,311
20240722,103100,1112793240,12580,12580,12580,12580,264
20240722,103000,1109472120,12580,12580,12580,12580,37
20240722,102900,1109006660,12590,12580,12600,12580,353
20240722,102800,1104564090,12580,12580,12580,12580,154
20240722,102700,1102626770,12580,12590,12590,12580,339
20240722,102600,1098361070,12590,12590,12600,12590,136
20240722,102500,1096648820,12590,12600,12610,12590,273
20240722,102400,1093209120,12610,12620,12620,12600,8140
20240722,102300,990639940,12610,12620,12630,12610,678
20240722,102200,982082950,12620,12610,12620,12600,480
20240722,102100,976033070,12610,12620,12620,12610,511
20240722,102000,969588120,12620,12620,12650,12620,49
20240722,101900,968969470,12650,12630,12650,12620,357
20240722,101800,964462520,12620,12630,12630,12620,227
20240722,101700,961596670,12620,12630,12630,12610,217
20240722,101600,958859200,12640,12610,12640,12610,160
20240722,101500,956840150,12630,12630,12630,12610,302
20240722,101400,953030130,12620,12610,12630,12600,1112
20240722,101300,939009040,12620,12610,12640,12610,242
20240722,101200,935954860,12610,12630,12630,12610,185
20240722,101100,933621970,12630,12630,12630,12610,86
20240722,101000,932537390,12600,12610,12630,12600,1084
20240722,100900,918873170,12610,12650,12650,12610,321
20240722,100800,914821450,12660,12640,12670,12620,186
20240722,100700,912472690,12680,12630,12680,12610,542
20240722,100600,905611670,12630,12630,12650,12600,609
20240722,100500,897913890,12630,12610,12630,12610,249
20240722,100400,894772900,12610,12600,12620,12600,160
20240722,100300,892755390,12610,12640,12640,12600,292
20240722,100200,889074250,12640,12620,12650,12600,166
20240722,100100,886978040,12600,12600,12650,12590,227
20240722,100000,884117560,12600,12590,12650,12590,500
20240722,095900,877813150,12590,12600,12610,12590,583
20240722,095800,870469300,12600,12610,12610,12600,288
20240722,095700,866839220,12610,12620,12620,12610,224
20240722,095600,864012940,12620,12640,12650,12620,756
20240722,095500,854460960,12630,12620,12630,12600,580
20240722,095400,847140310,12610,12600,12620,12600,239
20240722,095300,844127810,12600,12600,12600,12600,658
20240722,095200,835837010,12600,12600,12600,12600,215
20240722,095100,833128010,12600,12580,12600,12580,558
20240722,095000,826104250,12580,12580,12590,12580,254
20240722,094900,822908860,12580,12620,12620,12580,2787
20240722,094800,787782800,12620,12610,12620,12610,187
20240722,094700,785423600,12610,12620,12620,12610,204
20240722,094600,782851070,12620,12600,12620,12600,658
20240722,094500,774557790,12600,12580,12610,12580,1236
20240722,094400,758987520,12580,12580,12590,12570,1418
20240722,094300,741149260,12590,12610,12610,12590,1491
20240722,094200,722372850,12610,12610,12620,12600,1866
20240722,094100,698855190,12620,12610,12630,12610,502
20240722,094000,692523330,12610,12630,12640,12610,3503
20240722,093900,648322270,12630,12630,12640,12630,217
20240722,093800,645581520,12630,12630,12640,12630,345
20240722,093700,641224070,12630,12630,12640,12630,619
20240722,093600,633405700,12630,12640,12640,12630,1398
20240722,093500,615748840,12630,12650,12680,12630,1278
20240722,093400,599588710,12680,12660,12680,12640,1172
20240722,093300,584761800,12650,12640,12650,12640,148
20240722,093200,582890020,12640,12660,12660,12640,1156
20240722,093100,568271050,12650,12670,12680,12650,589
20240722,093000,560813040,12680,12700,12700,12670,820
20240722,092900,550419000,12700,12690,12700,12690,247
20240722,092800,547283940,12680,12680,12680,12680,222
20240722,092700,544468980,12680,12690,12690,12670,1689
20240722,092600,523041140,12690,12710,12710,12690,2080
20240722,092500,496628390,12710,12710,12710,12700,442
20240722,092400,491012240,12710,12750,12750,12700,5661
20240722,092300,418968400,12750,12760,12760,12750,239
20240722,092200,415919330,12760,12740,12760,12740,876
20240722,092100,404755830,12740,12720,12740,12720,188
20240722,092000,402362010,12720,12720,12730,12710,544
20240722,091900,395444700,12720,12750,12750,12720,743
20240722,091800,385988010,12740,12740,12740,12740,169
20240722,091700,383834950,12740,12770,12770,12740,6701
20240722,091600,298345430,12760,12780,12780,12760,1425
20240722,091500,280150500,12780,12770,12780,12770,660
20240722,091400,271717150,12780,12810,12810,12780,1788
20240722,091300,248833980,12800,12860,12860,12800,2912
20240722,091200,211460400,12880,12890,12900,12860,463
20240722,091100,205495000,12860,12890,12890,12850,1154
20240722,091000,190654130,12870,12870,12890,12850,26
20240722,090900,190319110,12880,12940,12940,12880,839
20240722,090800,179483170,12990,12990,12990,12990,153
20240722,090700,177495700,13090,12990,13090,12990,1554
20240722,090600,157294570,12950,12870,12950,12850,1901
20240722,090500,132809480,12900,12900,12910,12860,218
20240722,090400,130002820,12900,12860,12900,12860,438
20240722,090300,124369980,12830,12800,12830,12800,154
20240722,090200,122396580,12800,12890,12890,12800,1792
20240722,090100,99406230,12880,12960,13000,12880,2642
20240722,090000,65265990,12930,13010,13050,12930,5023