KissMeData/270660/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,205400,3420248800,20350,20350,20350,20350,1980
20240722,205300,3420248800,20350,20350,20350,20350,0
20240722,205200,3420248800,20350,20350,20350,20350,0
20240722,205100,3420248800,20350,20350,20350,20350,0
20240722,205000,3420248800,20350,20350,20350,20350,0
20240722,204900,3420248800,20350,20350,20350,20350,0
20240722,204800,3420248800,20350,20350,20350,20350,0
20240722,204700,3420248800,20350,20350,20350,20350,0
20240722,204600,3420248800,20350,20350,20350,20350,0
20240722,204500,3420248800,20350,20350,20350,20350,0
20240722,204400,3420248800,20350,20350,20350,20350,0
20240722,204300,3420248800,20350,20350,20350,20350,0
20240722,204200,3420248800,20350,20350,20350,20350,0
20240722,204100,3420248800,20350,20350,20350,20350,0
20240722,204000,3420248800,20350,20350,20350,20350,0
20240722,203900,3420248800,20350,20350,20350,20350,0
20240722,203800,3420248800,20350,20350,20350,20350,0
20240722,203700,3420248800,20350,20350,20350,20350,0
20240722,203600,3420248800,20350,20350,20350,20350,0
20240722,203500,3420248800,20350,20350,20350,20350,0
20240722,203400,3420248800,20350,20350,20350,20350,0
20240722,203300,3420248800,20350,20350,20350,20350,0
20240722,203200,3420248800,20350,20350,20350,20350,0
20240722,203100,3420248800,20350,20350,20350,20350,0
20240722,203000,3420248800,20350,20350,20350,20350,0
20240722,202900,3420248800,20350,20350,20350,20350,0
20240722,202800,3420248800,20350,20350,20350,20350,0
20240722,202700,3420248800,20350,20350,20350,20350,0
20240722,202600,3420248800,20350,20350,20350,20350,0
20240722,202500,3420248800,20350,20350,20350,20350,0
20240722,202400,3420248800,20350,20350,20350,20350,1980
20240722,202300,3420248800,20350,20350,20350,20350,0
20240722,202200,3420248800,20350,20350,20350,20350,0
20240722,202100,3420248800,20350,20350,20350,20350,0
20240722,202000,3420248800,20350,20350,20350,20350,0
20240722,201900,3420248800,20350,20350,20350,20350,0
20240722,201800,3420248800,20350,20350,20350,20350,0
20240722,201700,3420248800,20350,20350,20350,20350,0
20240722,201600,3420248800,20350,20350,20350,20350,0
20240722,201500,3420248800,20350,20350,20350,20350,0
20240722,201400,3420248800,20350,20350,20350,20350,0
20240722,201300,3420248800,20350,20350,20350,20350,0
20240722,201200,3420248800,20350,20350,20350,20350,0
20240722,201100,3420248800,20350,20350,20350,20350,0
20240722,201000,3420248800,20350,20350,20350,20350,0
20240722,200900,3420248800,20350,20350,20350,20350,0
20240722,200800,3420248800,20350,20350,20350,20350,0
20240722,200700,3420248800,20350,20350,20350,20350,0
20240722,200600,3420248800,20350,20350,20350,20350,0
20240722,200500,3420248800,20350,20350,20350,20350,0
20240722,200400,3420248800,20350,20350,20350,20350,0
20240722,200300,3420248800,20350,20350,20350,20350,0
20240722,200200,3420248800,20350,20350,20350,20350,0
20240722,200100,3420248800,20350,20350,20350,20350,0
20240722,200000,3420248800,20350,20350,20350,20350,0
20240722,195900,3420248800,20350,20350,20350,20350,0
20240722,195800,3420248800,20350,20350,20350,20350,0
20240722,195700,3420248800,20350,20350,20350,20350,0
20240722,195600,3420248800,20350,20350,20350,20350,0
20240722,195500,3420248800,20350,20350,20350,20350,0
20240722,195400,3420248800,20350,20350,20350,20350,1980
20240722,195300,3420248800,20350,20350,20350,20350,0
20240722,195200,3420248800,20350,20350,20350,20350,0
20240722,195100,3420248800,20350,20350,20350,20350,0
20240722,195000,3420248800,20350,20350,20350,20350,0
20240722,194900,3420248800,20350,20350,20350,20350,0
20240722,194800,3420248800,20350,20350,20350,20350,0
20240722,194700,3420248800,20350,20350,20350,20350,0
20240722,194600,3420248800,20350,20350,20350,20350,0
20240722,194500,3420248800,20350,20350,20350,20350,0
20240722,194400,3420248800,20350,20350,20350,20350,0
20240722,194300,3420248800,20350,20350,20350,20350,0
20240722,194200,3420248800,20350,20350,20350,20350,0
20240722,194100,3420248800,20350,20350,20350,20350,0
20240722,194000,3420248800,20350,20350,20350,20350,0
20240722,193900,3420248800,20350,20350,20350,20350,0
20240722,193800,3420248800,20350,20350,20350,20350,0
20240722,193700,3420248800,20350,20350,20350,20350,0
20240722,193600,3420248800,20350,20350,20350,20350,0
20240722,193500,3420248800,20350,20350,20350,20350,0
20240722,193400,3420248800,20350,20350,20350,20350,0
20240722,193300,3420248800,20350,20350,20350,20350,0
20240722,193200,3420248800,20350,20350,20350,20350,0
20240722,193100,3420248800,20350,20350,20350,20350,0
20240722,193000,3420248800,20350,20350,20350,20350,0
20240722,192900,3420248800,20350,20350,20350,20350,0
20240722,192800,3420248800,20350,20350,20350,20350,0
20240722,192700,3420248800,20350,20350,20350,20350,0
20240722,192600,3420248800,20350,20350,20350,20350,0
20240722,192500,3420248800,20350,20350,20350,20350,0
20240722,192400,3420248800,20350,20350,20350,20350,1980
20240722,192300,3420248800,20350,20350,20350,20350,0
20240722,192200,3420248800,20350,20350,20350,20350,0
20240722,192100,3420248800,20350,20350,20350,20350,0
20240722,192000,3420248800,20350,20350,20350,20350,0
20240722,191900,3420248800,20350,20350,20350,20350,0
20240722,191800,3420248800,20350,20350,20350,20350,0
20240722,191700,3420248800,20350,20350,20350,20350,0
20240722,191600,3420248800,20350,20350,20350,20350,0
20240722,191500,3420248800,20350,20350,20350,20350,0
20240722,191400,3420248800,20350,20350,20350,20350,0
20240722,191300,3420248800,20350,20350,20350,20350,0
20240722,191200,3420248800,20350,20350,20350,20350,0
20240722,191100,3420248800,20350,20350,20350,20350,0
20240722,191000,3420248800,20350,20350,20350,20350,0
20240722,190900,3420248800,20350,20350,20350,20350,0
20240722,190800,3420248800,20350,20350,20350,20350,0
20240722,190700,3420248800,20350,20350,20350,20350,0
20240722,190600,3420248800,20350,20350,20350,20350,0
20240722,190500,3420248800,20350,20350,20350,20350,0
20240722,190400,3420248800,20350,20350,20350,20350,0
20240722,190300,3420248800,20350,20350,20350,20350,0
20240722,190200,3420248800,20350,20350,20350,20350,0
20240722,190100,3420248800,20350,20350,20350,20350,0
20240722,190000,3420248800,20350,20350,20350,20350,0
20240722,185900,3420248800,20350,20350,20350,20350,0
20240722,185800,3420248800,20350,20350,20350,20350,0
20240722,185700,3420248800,20350,20350,20350,20350,0
20240722,185600,3420248800,20350,20350,20350,20350,0
20240722,185500,3420248800,20350,20350,20350,20350,0
20240722,185400,3420248800,20350,20350,20350,20350,1980
20240722,185300,3420248800,20350,20350,20350,20350,0
20240722,185200,3420248800,20350,20350,20350,20350,0
20240722,185100,3420248800,20350,20350,20350,20350,0
20240722,185000,3420248800,20350,20350,20350,20350,0
20240722,184900,3420248800,20350,20350,20350,20350,0
20240722,184800,3420248800,20350,20350,20350,20350,0
20240722,184700,3420248800,20350,20350,20350,20350,0
20240722,184600,3420248800,20350,20350,20350,20350,0
20240722,184500,3420248800,20350,20350,20350,20350,0
20240722,184400,3420248800,20350,20350,20350,20350,0
20240722,184300,3420248800,20350,20350,20350,20350,0
20240722,184200,3420248800,20350,20350,20350,20350,0
20240722,184100,3420248800,20350,20350,20350,20350,0
20240722,184000,3420248800,20350,20350,20350,20350,0
20240722,183900,3420248800,20350,20350,20350,20350,0
20240722,183800,3420248800,20350,20350,20350,20350,0
20240722,183700,3420248800,20350,20350,20350,20350,0
20240722,183600,3420248800,20350,20350,20350,20350,0
20240722,183500,3420248800,20350,20350,20350,20350,0
20240722,183400,3420248800,20350,20350,20350,20350,0
20240722,183300,3420248800,20350,20350,20350,20350,0
20240722,183200,3420248800,20350,20350,20350,20350,0
20240722,183100,3420248800,20350,20350,20350,20350,0
20240722,183000,3420248800,20350,20350,20350,20350,0
20240722,182900,3420248800,20350,20350,20350,20350,0
20240722,182800,3420248800,20350,20350,20350,20350,0
20240722,182700,3420248800,20350,20350,20350,20350,0
20240722,182600,3420248800,20350,20350,20350,20350,0
20240722,182500,3420248800,20350,20350,20350,20350,0
20240722,182400,3420248800,20350,20350,20350,20350,1980
20240722,182300,3420248800,20350,20350,20350,20350,0
20240722,182200,3420248800,20350,20350,20350,20350,0
20240722,182100,3420248800,20350,20350,20350,20350,0
20240722,182000,3420248800,20350,20350,20350,20350,0
20240722,181900,3420248800,20350,20350,20350,20350,0
20240722,181800,3420248800,20350,20350,20350,20350,0
20240722,181700,3420248800,20350,20350,20350,20350,0
20240722,181600,3420248800,20350,20350,20350,20350,0
20240722,181500,3420248800,20350,20350,20350,20350,0
20240722,181400,3420248800,20350,20350,20350,20350,0
20240722,181300,3420248800,20350,20350,20350,20350,0
20240722,181200,3420248800,20350,20350,20350,20350,0
20240722,181100,3420248800,20350,20350,20350,20350,0
20240722,181000,3420248800,20350,20350,20350,20350,0
20240722,180900,3420248800,20350,20350,20350,20350,0
20240722,180800,3420248800,20350,20350,20350,20350,0
20240722,180700,3420248800,20350,20350,20350,20350,0
20240722,180600,3420248800,20350,20350,20350,20350,0
20240722,180500,3420248800,20350,20350,20350,20350,0
20240722,180400,3420248800,20350,20350,20350,20350,0
20240722,180300,3420248800,20350,20350,20350,20350,0
20240722,180200,3420248800,20350,20350,20350,20350,0
20240722,180100,3420248800,20350,20350,20350,20350,0
20240722,180000,3420248800,20350,20350,20350,20350,0
20240722,175900,3420248800,20350,20350,20350,20350,0
20240722,175800,3420248800,20350,20350,20350,20350,0
20240722,175700,3420248800,20350,20350,20350,20350,0
20240722,175600,3420248800,20350,20350,20350,20350,0
20240722,175500,3420248800,20350,20350,20350,20350,0
20240722,175400,3420248800,20350,20350,20350,20350,1980
20240722,175300,3420248800,20350,20350,20350,20350,0
20240722,175200,3420248800,20350,20350,20350,20350,0
20240722,175100,3420248800,20350,20350,20350,20350,0
20240722,175000,3420248800,20350,20350,20350,20350,0
20240722,174900,3420248800,20350,20350,20350,20350,0
20240722,174800,3420248800,20350,20350,20350,20350,0
20240722,174700,3420248800,20350,20350,20350,20350,0
20240722,174600,3420248800,20350,20350,20350,20350,0
20240722,174500,3420248800,20350,20350,20350,20350,0
20240722,174400,3420248800,20350,20350,20350,20350,0
20240722,174300,3420248800,20350,20350,20350,20350,0
20240722,174200,3420248800,20350,20350,20350,20350,0
20240722,174100,3420248800,20350,20350,20350,20350,0
20240722,174000,3420248800,20350,20350,20350,20350,0
20240722,173900,3420248800,20350,20350,20350,20350,0
20240722,173800,3420248800,20350,20350,20350,20350,0
20240722,173700,3420248800,20350,20350,20350,20350,0
20240722,173600,3420248800,20350,20350,20350,20350,0
20240722,173500,3420248800,20350,20350,20350,20350,0
20240722,173400,3420248800,20350,20350,20350,20350,0
20240722,173300,3420248800,20350,20350,20350,20350,0
20240722,173200,3420248800,20350,20350,20350,20350,0
20240722,173100,3420248800,20350,20350,20350,20350,0
20240722,173000,3420248800,20350,20350,20350,20350,0
20240722,172900,3420248800,20350,20350,20350,20350,0
20240722,172800,3420248800,20350,20350,20350,20350,0
20240722,172700,3420248800,20350,20350,20350,20350,0
20240722,172600,3420248800,20350,20350,20350,20350,0
20240722,172500,3420248800,20350,20350,20350,20350,0
20240722,172400,3420248800,20350,20350,20350,20350,1980
20240722,172300,3420248800,20350,20350,20350,20350,0
20240722,172200,3420248800,20350,20350,20350,20350,0
20240722,172100,3420248800,20350,20350,20350,20350,0
20240722,172000,3420248800,20350,20350,20350,20350,0
20240722,171900,3420248800,20350,20350,20350,20350,0
20240722,171800,3420248800,20350,20350,20350,20350,0
20240722,171700,3420248800,20350,20350,20350,20350,0
20240722,171600,3420248800,20350,20350,20350,20350,0
20240722,171500,3420248800,20350,20350,20350,20350,0
20240722,171400,3420248800,20350,20350,20350,20350,0
20240722,171300,3420248800,20350,20350,20350,20350,0
20240722,171200,3420248800,20350,20350,20350,20350,0
20240722,171100,3420248800,20350,20350,20350,20350,0
20240722,171000,3420248800,20350,20350,20350,20350,0
20240722,170900,3420248800,20350,20350,20350,20350,0
20240722,170800,3420248800,20350,20350,20350,20350,0
20240722,170700,3420248800,20350,20350,20350,20350,0
20240722,170600,3420248800,20350,20350,20350,20350,0
20240722,170500,3420248800,20350,20350,20350,20350,0
20240722,170400,3420248800,20350,20350,20350,20350,0
20240722,170300,3420248800,20350,20350,20350,20350,0
20240722,170200,3420248800,20350,20350,20350,20350,0
20240722,170100,3420248800,20350,20350,20350,20350,0
20240722,170000,3420248800,20350,20350,20350,20350,0
20240722,165900,3420248800,20350,20350,20350,20350,0
20240722,165800,3420248800,20350,20350,20350,20350,0
20240722,165700,3420248800,20350,20350,20350,20350,0
20240722,165600,3420248800,20350,20350,20350,20350,0
20240722,165500,3420248800,20350,20350,20350,20350,0
20240722,165400,3420248800,20350,20350,20350,20350,1980
20240722,165300,3420248800,20350,20350,20350,20350,0
20240722,165200,3420248800,20350,20350,20350,20350,0
20240722,165100,3420248800,20350,20350,20350,20350,0
20240722,165000,3420248800,20350,20350,20350,20350,0
20240722,164900,3420248800,20350,20350,20350,20350,0
20240722,164800,3420248800,20350,20350,20350,20350,0
20240722,164700,3420248800,20350,20350,20350,20350,0
20240722,164600,3420248800,20350,20350,20350,20350,0
20240722,164500,3420248800,20350,20350,20350,20350,0
20240722,164400,3420248800,20350,20350,20350,20350,0
20240722,164300,3420248800,20350,20350,20350,20350,0
20240722,164200,3420248800,20350,20350,20350,20350,0
20240722,164100,3420248800,20350,20350,20350,20350,0
20240722,164000,3420248800,20350,20350,20350,20350,0
20240722,163900,3420248800,20350,20350,20350,20350,0
20240722,163800,3420248800,20350,20350,20350,20350,0
20240722,163700,3420248800,20350,20350,20350,20350,0
20240722,163600,3420248800,20350,20350,20350,20350,0
20240722,163500,3420248800,20350,20350,20350,20350,0
20240722,163400,3420248800,20350,20350,20350,20350,0
20240722,163300,3420248800,20350,20350,20350,20350,0
20240722,163200,3420248800,20350,20350,20350,20350,0
20240722,163100,3420248800,20350,20350,20350,20350,0
20240722,163000,3420248800,20350,20350,20350,20350,0
20240722,162900,3420248800,20350,20350,20350,20350,0
20240722,162800,3420248800,20350,20350,20350,20350,0
20240722,162700,3420248800,20350,20350,20350,20350,0
20240722,162600,3420248800,20350,20350,20350,20350,0
20240722,162500,3420248800,20350,20350,20350,20350,0
20240722,162400,3420248800,20350,20350,20350,20350,1980
20240722,162300,3420248800,20350,20350,20350,20350,0
20240722,162200,3420248800,20350,20350,20350,20350,0
20240722,162100,3420248800,20350,20350,20350,20350,0
20240722,162000,3420248800,20350,20350,20350,20350,0
20240722,161900,3420248800,20350,20350,20350,20350,0
20240722,161800,3420248800,20350,20350,20350,20350,0
20240722,161700,3420248800,20350,20350,20350,20350,0
20240722,161600,3420248800,20350,20350,20350,20350,0
20240722,161500,3420248800,20350,20350,20350,20350,0
20240722,161400,3420248800,20350,20350,20350,20350,0
20240722,161300,3420248800,20350,20350,20350,20350,0
20240722,161200,3420248800,20350,20350,20350,20350,0
20240722,161100,3420248800,20350,20350,20350,20350,0
20240722,161000,3420248800,20350,20350,20350,20350,0
20240722,160900,3420248800,20350,20350,20350,20350,0
20240722,160800,3420248800,20350,20350,20350,20350,0
20240722,160700,3420248800,20350,20350,20350,20350,0
20240722,160600,3420248800,20350,20350,20350,20350,0
20240722,160500,3420248800,20350,20350,20350,20350,0
20240722,160400,3420248800,20350,20350,20350,20350,0
20240722,160300,3420248800,20350,20350,20350,20350,0
20240722,160200,3420248800,20350,20350,20350,20350,0
20240722,160100,3420248800,20350,20350,20350,20350,0
20240722,160000,3420248800,20350,20350,20350,20350,0
20240722,155900,3420248800,20350,20350,20350,20350,0
20240722,155800,3420248800,20350,20350,20350,20350,0
20240722,155700,3420248800,20350,20350,20350,20350,0
20240722,155600,3420248800,20350,20350,20350,20350,0
20240722,155500,3420248800,20350,20350,20350,20350,0
20240722,155400,3420248800,20350,20350,20350,20350,1980
20240722,155300,3420248800,20350,20350,20350,20350,0
20240722,155200,3420248800,20350,20350,20350,20350,0
20240722,155100,3420248800,20350,20350,20350,20350,0
20240722,155000,3420248800,20350,20350,20350,20350,0
20240722,154900,3420248800,20350,20350,20350,20350,0
20240722,154800,3420248800,20350,20350,20350,20350,0
20240722,154700,3420248800,20350,20350,20350,20350,0
20240722,154600,3420248800,20350,20350,20350,20350,0
20240722,154500,3420248800,20350,20350,20350,20350,0
20240722,154400,3420248800,20350,20350,20350,20350,0
20240722,154300,3420248800,20350,20350,20350,20350,0
20240722,154200,3420248800,20350,20350,20350,20350,0
20240722,154100,3420248800,20350,20350,20350,20350,0
20240722,154000,3420248800,20350,20350,20350,20350,0
20240722,153900,3420248800,20350,20350,20350,20350,0
20240722,153800,3420248800,20350,20350,20350,20350,0
20240722,153700,3420248800,20350,20350,20350,20350,0
20240722,153600,3420248800,20350,20350,20350,20350,0
20240722,153500,3420248800,20350,20350,20350,20350,0
20240722,153400,3420248800,20350,20350,20350,20350,0
20240722,153300,3420248800,20350,20350,20350,20350,0
20240722,153200,3420248800,20350,20350,20350,20350,0
20240722,153100,3420248800,20350,20350,20350,20350,0
20240722,153000,3420248800,20350,20350,20350,20350,1980
20240722,152900,3379955800,20350,20350,20350,20350,0
20240722,152800,3379955800,20350,20350,20350,20350,0
20240722,152700,3379955800,20350,20350,20350,20350,0
20240722,152600,3379955800,20350,20350,20350,20350,0
20240722,152500,3379955800,20350,20350,20350,20350,0
20240722,152400,3379955800,20350,20350,20350,20350,0
20240722,152300,3379955800,20350,20350,20350,20350,0
20240722,152200,3379955800,20350,20350,20350,20350,0
20240722,152100,3379955800,20350,20350,20350,20350,0
20240722,152000,3379955800,20350,20350,20350,20350,0
20240722,151900,3379955800,20350,20400,20400,20350,31
20240722,151800,3379324150,20350,20400,20400,20350,111
20240722,151700,3377064750,20350,20400,20400,20350,189
20240722,151600,3373218550,20350,20350,20350,20350,1
20240722,151500,3373198200,20350,20350,20350,20350,124
20240722,151400,3370674800,20350,20350,20350,20350,269
20240722,151300,3365200650,20350,20300,20350,20300,574
20240722,151200,3353521700,20300,20350,20350,20300,1111
20240722,151100,3330935050,20350,20350,20350,20350,230
20240722,151000,3326254550,20400,20400,20400,20350,229
20240722,150900,3321583100,20400,20350,20400,20350,1180
20240722,150800,3297569250,20350,20400,20400,20350,317
20240722,150700,3291113800,20400,20350,20400,20350,341
20240722,150600,3284173700,20350,20350,20350,20350,283
20240722,150500,3278414650,20350,20350,20350,20350,11
20240722,150400,3278190800,20350,20350,20350,20350,135
20240722,150300,3275443550,20350,20350,20350,20350,6
20240722,150200,3275321450,20350,20350,20350,20350,30
20240722,150100,3274710950,20350,20350,20350,20350,0
20240722,150000,3274710950,20350,20350,20350,20350,72
20240722,145900,3273245750,20400,20350,20400,20350,55
20240722,145800,3272123800,20350,20400,20400,20350,34
20240722,145700,3271430450,20400,20350,20400,20350,123
20240722,145600,3268926900,20350,20350,20350,20350,503
20240722,145500,3258690850,20350,20350,20350,20350,11
20240722,145400,3258467000,20350,20350,20350,20350,53
20240722,145300,3257388450,20350,20400,20400,20350,1103
20240722,145200,3234896950,20400,20400,20400,20400,440
20240722,145100,3225920950,20400,20400,20400,20400,227
20240722,145000,3221290150,20400,20450,20450,20400,55
20240722,144900,3220167900,20400,20450,20450,20400,1272
20240722,144800,3194214600,20450,20450,20450,20450,20
20240722,144700,3193805600,20450,20450,20450,20450,25
20240722,144600,3193294350,20400,20450,20450,20400,32
20240722,144500,3192641050,20400,20400,20400,20400,376
20240722,144400,3184970650,20400,20350,20400,20350,60
20240722,144300,3183749150,20350,20350,20350,20350,20
20240722,144200,3183342150,20350,20400,20400,20350,176
20240722,144100,3179759250,20400,20400,20400,20400,62
20240722,144000,3178494450,20400,20400,20400,20350,98
20240722,143900,3176498050,20400,20400,20400,20400,92
20240722,143800,3174621250,20400,20400,20400,20400,137
20240722,143700,3171826450,20400,20400,20400,20350,359
20240722,143600,3164502900,20400,20400,20400,20400,36
20240722,143500,3163768500,20400,20400,20400,20400,46
20240722,143400,3162830100,20400,20350,20400,20350,60
20240722,143300,3161608600,20400,20400,20400,20400,394
20240722,143200,3153571000,20400,20350,20400,20350,23
20240722,143100,3153102900,20400,20400,20400,20400,0
20240722,143000,3153102900,20400,20400,20400,20400,12
20240722,142900,3152858100,20400,20400,20400,20400,60
20240722,142800,3151634100,20350,20400,20400,20350,24
20240722,142700,3151145500,20350,20400,20400,20350,84
20240722,142600,3149433350,20400,20400,20400,20400,142
20240722,142500,3146536550,20400,20400,20400,20400,579
20240722,142400,3134724950,20400,20400,20400,20400,0
20240722,142300,3134724950,20400,20400,20400,20400,5
20240722,142200,3134622950,20400,20400,20400,20400,0
20240722,142100,3134622950,20400,20400,20400,20350,70
20240722,142000,3133195450,20400,20400,20400,20400,452
20240722,141900,3123974650,20400,20400,20400,20400,54
20240722,141800,3122873050,20400,20400,20400,20400,15
20240722,141700,3122567050,20400,20400,20400,20400,1
20240722,141600,3122546650,20350,20400,20400,20350,279
20240722,141500,3116868850,20350,20350,20400,20350,27
20240722,141400,3116318400,20350,20350,20350,20350,20
20240722,141300,3115911400,20350,20350,20350,20350,16
20240722,141200,3115585800,20400,20400,20400,20400,0
20240722,141100,3115585800,20400,20400,20400,20400,25
20240722,141000,3115075800,20400,20400,20400,20400,101
20240722,140900,3113015400,20350,20350,20350,20350,3
20240722,140800,3112954350,20400,20400,20400,20400,0
20240722,140700,3112954350,20400,20400,20450,20400,159
20240722,140600,3109710650,20450,20400,20450,20400,396
20240722,140500,3101632200,20400,20400,20400,20400,143
20240722,140400,3098715000,20400,20400,20400,20350,351
20240722,140300,3091569600,20350,20400,20400,20350,33
20240722,140200,3090897900,20400,20400,20400,20400,100
20240722,140100,3088857900,20400,20400,20400,20400,1
20240722,140000,3088837500,20400,20400,20400,20400,31
20240722,135900,3088205100,20400,20400,20400,20400,0
20240722,135800,3088205100,20400,20400,20400,20400,1
20240722,135700,3088184700,20350,20400,20400,20350,73
20240722,135600,3086699050,20400,20350,20400,20350,101
20240722,135500,3084643650,20350,20350,20350,20350,1
20240722,135400,3084623300,20350,20350,20350,20350,90
20240722,135300,3082791800,20350,20350,20350,20350,244
20240722,135200,3077826400,20350,20350,20400,20350,347
20240722,135100,3070759950,20400,20400,20400,20400,206
20240722,135000,3066557550,20400,20400,20400,20400,2
20240722,134900,3066516750,20400,20400,20400,20400,4
20240722,134800,3066435150,20400,20400,20400,20400,690
20240722,134700,3052359150,20400,20400,20400,20400,314
20240722,134600,3045953550,20400,20400,20400,20400,316
20240722,134500,3039507150,20400,20400,20400,20400,5
20240722,134400,3039405150,20350,20400,20400,20350,125
20240722,134300,3036855650,20400,20400,20400,20400,0
20240722,134200,3036855650,20400,20400,20400,20400,27
20240722,134100,3036304850,20400,20350,20400,20350,36
20240722,134000,3035572200,20350,20350,20350,20350,4
20240722,133900,3035490800,20350,20350,20350,20350,362
20240722,133800,3028124100,20350,20350,20350,20350,3
20240722,133700,3028063050,20300,20300,20300,20300,0
20240722,133600,3028063050,20300,20300,20300,20300,10
20240722,133500,3027860050,20350,20350,20350,20350,110
20240722,133400,3025621550,20300,20300,20300,20300,0
20240722,133300,3025621550,20300,20300,20300,20300,21
20240722,133200,3025195250,20250,20300,20300,20250,370
20240722,133100,3017695700,20300,20300,20300,20300,0
20240722,133000,3017695700,20300,20300,20300,20300,233
20240722,132900,3012965800,20300,20300,20300,20250,355
20240722,132800,3005761800,20300,20400,20400,20300,75
20240722,132700,3004238700,20400,20400,20400,20400,7
20240722,132600,3004095900,20400,20400,20400,20400,303
20240722,132500,2997914700,20400,20400,20400,20400,0
20240722,132400,2997914700,20400,20400,20400,20400,0
20240722,132300,2997914700,20400,20300,20400,20300,3
20240722,132200,2997853650,20400,20300,20400,20300,11
20240722,132100,2997630250,20400,20400,20400,20300,10
20240722,132000,2997427050,20300,20300,20350,20300,47
20240722,131900,2996472900,20300,20300,20300,20300,77
20240722,131800,2994909800,20300,20300,20350,20300,161
20240722,131700,2991638750,20300,20300,20300,20300,115
20240722,131600,2989304250,20300,20350,20350,20300,993
20240722,131500,2969141850,20350,20350,20350,20350,0
20240722,131400,2969141850,20350,20350,20350,20350,20
20240722,131300,2968734850,20350,20300,20350,20300,762
20240722,131200,2953265900,20300,20300,20350,20300,100
20240722,131100,2951235150,20350,20350,20350,20350,7
20240722,131000,2951092700,20350,20350,20350,20350,32
20240722,130900,2950441500,20350,20350,20350,20350,2
20240722,130800,2950400800,20350,20350,20350,20350,21
20240722,130700,2949973450,20350,20350,20350,20350,1
20240722,130600,2949953100,20350,20350,20350,20350,1
20240722,130500,2949932750,20350,20350,20350,20350,50
20240722,130400,2948915250,20350,20350,20350,20350,253
20240722,130300,2943766700,20400,20400,20400,20400,0
20240722,130200,2943766700,20400,20400,20400,20350,11
20240722,130100,2943542400,20350,20350,20350,20350,180
20240722,130000,2939879400,20400,20350,20400,20350,64
20240722,125900,2938574850,20350,20350,20350,20350,6
20240722,125800,2938452750,20350,20350,20350,20350,39
20240722,125700,2937659100,20350,20350,20350,20350,39
20240722,125600,2936865450,20400,20400,20400,20400,0
20240722,125500,2936865450,20400,20400,20400,20400,26
20240722,125400,2936335050,20400,20400,20400,20400,1
20240722,125300,2936314650,20400,20400,20400,20400,6
20240722,125200,2936192250,20400,20400,20400,20400,259
20240722,125100,2930908650,20400,20400,20400,20400,9
20240722,125000,2930725050,20400,20350,20400,20350,73
20240722,124900,2929239400,20400,20400,20400,20400,1
20240722,124800,2929219000,20400,20350,20400,20350,133
20240722,124700,2926512200,20350,20350,20350,20350,1
20240722,124600,2926491850,20400,20350,20450,20350,65
20240722,124500,2925168950,20350,20350,20400,20350,163
20240722,124400,2921851800,20400,20400,20400,20400,1
20240722,124300,2921831400,20400,20350,20400,20350,78
20240722,124200,2920241700,20350,20350,20350,20350,100
20240722,124100,2918206700,20450,20450,20450,20400,17
20240722,124000,2917859550,20450,20300,20450,20300,185
20240722,123900,2914093850,20300,20300,20300,20300,144
20240722,123800,2911170650,20300,20350,20350,20300,360
20240722,123700,2903847000,20350,20350,20350,20350,50
20240722,123600,2902829500,20350,20350,20350,20350,23
20240722,123500,2902361450,20350,20500,20500,20350,3074
20240722,123400,2839573300,20450,20450,20450,20450,271
20240722,123300,2834031350,20450,20450,20450,20450,255
20240722,123200,2828816600,20450,20450,20450,20450,0
20240722,123100,2828816600,20450,20450,20450,20450,0
20240722,123000,2828816600,20450,20450,20450,20450,111
20240722,122900,2826546650,20450,20450,20450,20450,0
20240722,122800,2826546650,20450,20450,20450,20450,4
20240722,122700,2826464850,20450,20450,20450,20450,68
20240722,122600,2825074250,20450,20500,20500,20450,329
20240722,122500,2818345200,20450,20450,20450,20450,110
20240722,122400,2816095700,20450,20450,20450,20450,0
20240722,122300,2816095700,20450,20500,20500,20450,18
20240722,122200,2815727050,20450,20400,20450,20400,101
20240722,122100,2813661650,20400,20500,20500,20400,2
20240722,122000,2813620750,20400,20400,20400,20400,1
20240722,121900,2813600350,20400,20450,20450,20400,277
20240722,121800,2807935950,20450,20450,20450,20450,0
20240722,121700,2807935950,20450,20450,20450,20450,254
20240722,121600,2802741650,20450,20450,20450,20450,0
20240722,121500,2802741650,20450,20450,20450,20450,3
20240722,121400,2802680300,20400,20400,20400,20400,1
20240722,121300,2802659900,20400,20400,20400,20400,0
20240722,121200,2802659900,20400,20400,20450,20400,224
20240722,121100,2798089950,20450,20450,20450,20450,989
20240722,121000,2777864900,20450,20350,20450,20350,13
20240722,120900,2777599350,20400,20400,20400,20400,828
20240722,120800,2760708150,20400,20450,20450,20400,56
20240722,120700,2759564250,20450,20450,20450,20450,1
20240722,120600,2759543800,20400,20450,20450,20400,111
20240722,120500,2757274400,20450,20400,20450,20400,131
20240722,120400,2754601850,20450,20400,20450,20400,33
20240722,120300,2753928600,20400,20400,20400,20400,166
20240722,120200,2750542200,20400,20400,20400,20400,93
20240722,120100,2748645000,20400,20400,20450,20400,2315
20240722,120000,2701418700,20400,20400,20400,20400,34
20240722,115900,2700725100,20400,20400,20400,20400,15
20240722,115800,2700419100,20450,20450,20450,20450,4
20240722,115700,2700337300,20450,20450,20450,20400,112
20240722,115600,2698051900,20450,20450,20450,20450,17
20240722,115500,2697704250,20400,20400,20450,20400,106
20240722,115400,2695536850,20400,20400,20400,20400,22
20240722,115300,2695088050,20400,20400,20400,20400,240
20240722,115200,2690192050,20450,20450,20450,20450,9
20240722,115100,2690008000,20450,20450,20450,20450,51
20240722,115000,2688965050,20500,20450,20500,20450,23
20240722,114900,2688494550,20500,20450,20500,20450,40
20240722,114800,2687676450,20450,20450,20450,20400,217
20240722,114700,2683239550,20450,20500,20500,20450,228
20240722,114600,2678575350,20450,20450,20450,20450,628
20240722,114500,2665732750,20400,20350,20400,20350,75
20240722,114400,2664203150,20400,20400,20400,20400,95
20240722,114300,2662265150,20400,20400,20400,20400,32
20240722,114200,2661612350,20400,20400,20400,20400,182
20240722,114100,2657899550,20350,20400,20400,20350,161
20240722,114000,2654623150,20400,20400,20400,20400,2
20240722,113900,2654582350,20400,20400,20400,20400,22
20240722,113800,2654133550,20400,20350,20400,20350,1146
20240722,113700,2630760100,20300,20350,20350,20300,1146
20240722,113600,2607496250,20300,20350,20350,20300,12
20240722,113500,2607252100,20400,20400,20400,20400,11
20240722,113400,2607027700,20400,20400,20400,20400,5
20240722,113300,2606925700,20400,20350,20400,20350,878
20240722,113200,2589018350,20350,20350,20350,20350,61
20240722,113100,2587777000,20350,20300,20350,20250,200
20240722,113000,2583718250,20300,20300,20300,20300,481
20240722,112900,2573953950,20300,20250,20300,20250,59
20240722,112800,2572759000,20250,20250,20300,20250,52
20240722,112700,2571705850,20300,20300,20300,20300,345
20240722,112600,2564702350,20300,20250,20300,20250,24
20240722,112500,2564216250,20300,20250,20300,20250,469
20240722,112400,2554710550,20250,20250,20250,20250,307
20240722,112300,2548493800,20250,20250,20300,20250,133
20240722,112200,2545798050,20250,20300,20300,20250,202
20240722,112100,2541699250,20300,20300,20300,20300,302
20240722,112000,2535568650,20300,20300,20300,20300,40
20240722,111900,2534756650,20300,20300,20300,20300,35
20240722,111800,2534046150,20300,20300,20300,20300,23
20240722,111700,2533579250,20300,20300,20300,20300,300
20240722,111600,2527489250,20300,20300,20300,20300,15
20240722,111500,2527184750,20300,20250,20300,20250,65
20240722,111400,2525866000,20300,20300,20300,20300,0
20240722,111300,2525866000,20300,20300,20300,20300,1
20240722,111200,2525845700,20250,20250,20300,20250,164
20240722,111100,2522522000,20300,20300,20300,20300,22
20240722,111000,2522075400,20250,20250,20250,20250,8
20240722,110900,2521913400,20250,20300,20300,20250,56
20240722,110800,2520779100,20250,20250,20250,20250,265
20240722,110700,2515412850,20250,20250,20250,20250,15
20240722,110600,2515109100,20250,20250,20300,20250,71
20240722,110500,2513671300,20250,20250,20250,20250,16
20240722,110400,2513347300,20250,20300,20300,20250,11
20240722,110300,2513124500,20300,20300,20300,20300,363
20240722,110200,2505755600,20250,20250,20250,20250,1
20240722,110100,2505735350,20250,20250,20250,20250,7
20240722,110000,2505593600,20250,20200,20250,20200,19
20240722,105900,2505209350,20250,20250,20250,20200,502
20240722,105800,2495054250,20250,20250,20250,20250,115
20240722,105700,2492725500,20250,20200,20250,20200,2087
20240722,105600,2450510650,20200,20250,20250,20200,485
20240722,105500,2440713200,20250,20200,20250,20200,30
20240722,105400,2440106200,20200,20250,20250,20200,345
20240722,105300,2433136700,20250,20250,20250,20200,42
20240722,105200,2432288000,20250,20200,20250,20200,19
20240722,105100,2431903850,20200,20250,20250,20200,185
20240722,105000,2428159700,20250,20250,20300,20250,387
20240722,104900,2420321650,20250,20250,20250,20250,230
20240722,104800,2415664150,20250,20300,20300,20250,85
20240722,104700,2413941550,20300,20300,20300,20250,59
20240722,104600,2412744600,20250,20300,20300,20250,444
20240722,104500,2403732200,20300,20300,20300,20250,1755
20240722,104400,2368144250,20300,20300,20300,20250,1799
20240722,104300,2331647150,20300,20250,20300,20250,283
20240722,104200,2325915750,20300,20350,20400,20300,2036
20240722,104100,2284577550,20350,20400,20400,20350,280
20240722,104000,2278879050,20400,20350,20400,20350,2
20240722,103900,2278838300,20350,20350,20350,20350,125
20240722,103800,2276294550,20350,20350,20350,20350,1
20240722,103700,2276274200,20350,20400,20400,20350,350
20240722,103600,2269144050,20350,20400,20400,20350,171
20240722,103500,2265661400,20400,20350,20400,20350,56
20240722,103400,2264519550,20400,20400,20400,20350,15
20240722,103300,2264213600,20400,20400,20400,20400,14
20240722,103200,2263928000,20400,20400,20400,20400,819
20240722,103100,2247220400,20400,20450,20450,20400,108
20240722,103000,2245014400,20500,20500,20500,20400,249
20240722,102900,2239925450,20500,20550,20550,20500,21
20240722,102800,2239494900,20450,20500,20600,20450,253
20240722,102700,2234307550,20400,20450,20500,20400,395
20240722,102600,2226236950,20450,20450,20450,20400,30
20240722,102500,2225624700,20400,20350,20400,20300,137
20240722,102400,2222839300,20350,20400,20400,20350,190
20240722,102300,2218971300,20400,20400,20400,20400,57
20240722,102200,2217808500,20350,20350,20350,20350,121
20240722,102100,2215346150,20350,20400,20400,20350,663
20240722,102000,2201845900,20400,20400,20400,20400,1
20240722,101900,2201825500,20400,20350,20400,20350,3
20240722,101800,2201764350,20350,20350,20400,20350,272
20240722,101700,2196226450,20400,20400,20400,20350,111
20240722,101600,2193964800,20400,20400,20400,20400,113
20240722,101500,2191659600,20400,20400,20400,20400,131
20240722,101400,2188987200,20400,20400,20450,20400,164
20240722,101300,2185639150,20400,20450,20450,20400,78
20240722,101200,2184047450,20450,20450,20450,20400,114
20240722,101100,2181721650,20400,20500,20500,20400,223
20240722,101000,2177170250,20400,20500,20550,20400,311
20240722,100900,2170810550,20500,20550,20650,20450,595
20240722,100800,2158609800,20650,20500,20650,20500,304
20240722,100700,2152347650,20650,20550,20650,20500,342
20240722,100600,2145318000,20500,20500,20500,20500,764
20240722,100500,2129656000,20450,20450,20500,20400,427
20240722,100400,2120921850,20450,20400,20450,20400,421
20240722,100300,2112327400,20400,20400,20400,20400,106
20240722,100200,2110165000,20400,20450,20450,20350,491
20240722,100100,2100150800,20450,20400,20450,20400,171
20240722,100000,2096662300,20450,20400,20450,20350,397
20240722,095900,2088565250,20400,20350,20400,20350,392
20240722,095800,2080579600,20350,20350,20350,20250,1016
20240722,095700,2059996150,20300,20300,20300,20250,256
20240722,095600,2054808900,20250,20250,20250,20250,100
20240722,095500,2052783900,20250,20250,20250,20200,329
20240722,095400,2046126850,20200,20250,20250,20200,1127
20240722,095300,2023344300,20250,20250,20250,20250,621
20240722,095200,2010769050,20250,20300,20300,20250,975
20240722,095100,1991022300,20250,20250,20300,20250,219
20240722,095000,1986586850,20300,20300,20300,20250,155
20240722,094900,1983444900,20300,20350,20350,20200,2352
20240722,094800,1935834800,20350,20300,20350,20250,135
20240722,094700,1933097500,20300,20350,20400,20300,933
20240722,094600,1914156550,20350,20350,20350,20300,546
20240722,094500,1903057150,20400,20300,20400,20250,1213
20240722,094400,1878442000,20300,20300,20300,20250,436
20240722,094300,1869592250,20300,20250,20300,20200,600
20240722,094200,1857449300,20250,20250,20250,20200,990
20240722,094100,1837404500,20250,20250,20300,20250,684
20240722,094000,1823551500,20250,20300,20300,20200,1519
20240722,093900,1792823400,20300,20350,20350,20250,2773
20240722,093800,1736507700,20350,20350,20400,20300,2930
20240722,093700,1676934000,20400,20350,20450,20350,931
20240722,093600,1657981300,20400,20450,20450,20350,879
20240722,093500,1640044400,20450,20550,20550,20350,6072
20240722,093400,1515661650,20550,20600,20600,20550,668
20240722,093300,1501911250,20600,20600,20650,20600,410
20240722,093200,1493463050,20650,20600,20650,20550,421
20240722,093100,1484792750,20600,20550,20650,20550,810
20240722,093000,1468126650,20550,20600,20600,20550,6031
20240722,092900,1344059550,20650,20650,20700,20650,1633
20240722,092800,1310337350,20650,20700,20700,20650,1519
20240722,092700,1278949450,20700,20700,20750,20700,1128
20240722,092600,1255599600,20700,20750,20750,20700,1718
20240722,092500,1220009100,20750,20850,20850,20750,431
20240722,092400,1211064100,20850,20750,20850,20750,854
20240722,092300,1193330900,20750,20700,20750,20700,558
20240722,092200,1181771300,20850,20700,20850,20700,702
20240722,092100,1167224300,20700,20750,20750,20700,1164
20240722,092000,1143121000,20700,20900,20900,20700,8896
20240722,091900,958288000,20900,20900,20950,20900,3439
20240722,091800,886412300,20950,20950,20950,20950,33
20240722,091700,885720950,20950,20950,20950,20900,456
20240722,091600,876172250,20950,21000,21050,20950,1536
20240722,091500,843974300,21000,21050,21100,21000,922
20240722,091400,824597150,21000,20950,21000,20950,190
20240722,091300,820610100,20950,20950,20950,20900,796
20240722,091200,803950900,20950,20900,20950,20900,1132
20240722,091100,780287800,20950,20900,20950,20900,2394
20240722,091000,730252800,20900,20950,20950,20900,1586
20240722,090900,697063300,20950,20900,20950,20900,852
20240722,090800,679245600,20950,20900,20950,20850,1207
20240722,090700,654032000,20850,21050,21050,20850,2102
20240722,090600,610046050,21050,20800,21050,20800,2251
20240722,090500,563061800,20850,20850,20900,20750,2743
20240722,090400,505907800,20900,21200,21250,20850,14063
20240722,090300,209704400,21350,21350,21350,21200,3593
20240722,090200,133383600,21350,21350,21450,21300,1205
20240722,090100,107669350,21400,21550,21550,21400,1312
20240722,090000,79542300,21650,21300,21650,21300,3550