KissMeData/105760/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,200800,846080930,8610,8610,8610,8610,2975
20240722,200700,846080930,8610,8610,8610,8610,0
20240722,200600,846080930,8610,8610,8610,8610,0
20240722,200500,846080930,8610,8610,8610,8610,0
20240722,200400,846080930,8610,8610,8610,8610,0
20240722,200300,846080930,8610,8610,8610,8610,0
20240722,200200,846080930,8610,8610,8610,8610,0
20240722,200100,846080930,8610,8610,8610,8610,0
20240722,200000,846080930,8610,8610,8610,8610,0
20240722,195900,846080930,8610,8610,8610,8610,0
20240722,195800,846080930,8610,8610,8610,8610,0
20240722,195700,846080930,8610,8610,8610,8610,0
20240722,195600,846080930,8610,8610,8610,8610,0
20240722,195500,846080930,8610,8610,8610,8610,0
20240722,195400,846080930,8610,8610,8610,8610,0
20240722,195300,846080930,8610,8610,8610,8610,0
20240722,195200,846080930,8610,8610,8610,8610,0
20240722,195100,846080930,8610,8610,8610,8610,0
20240722,195000,846080930,8610,8610,8610,8610,0
20240722,194900,846080930,8610,8610,8610,8610,0
20240722,194800,846080930,8610,8610,8610,8610,0
20240722,194700,846080930,8610,8610,8610,8610,0
20240722,194600,846080930,8610,8610,8610,8610,0
20240722,194500,846080930,8610,8610,8610,8610,0
20240722,194400,846080930,8610,8610,8610,8610,0
20240722,194300,846080930,8610,8610,8610,8610,0
20240722,194200,846080930,8610,8610,8610,8610,0
20240722,194100,846080930,8610,8610,8610,8610,0
20240722,194000,846080930,8610,8610,8610,8610,0
20240722,193900,846080930,8610,8610,8610,8610,0
20240722,193800,846080930,8610,8610,8610,8610,2975
20240722,193700,846080930,8610,8610,8610,8610,0
20240722,193600,846080930,8610,8610,8610,8610,0
20240722,193500,846080930,8610,8610,8610,8610,0
20240722,193400,846080930,8610,8610,8610,8610,0
20240722,193300,846080930,8610,8610,8610,8610,0
20240722,193200,846080930,8610,8610,8610,8610,0
20240722,193100,846080930,8610,8610,8610,8610,0
20240722,193000,846080930,8610,8610,8610,8610,0
20240722,192900,846080930,8610,8610,8610,8610,0
20240722,192800,846080930,8610,8610,8610,8610,0
20240722,192700,846080930,8610,8610,8610,8610,0
20240722,192600,846080930,8610,8610,8610,8610,0
20240722,192500,846080930,8610,8610,8610,8610,0
20240722,192400,846080930,8610,8610,8610,8610,0
20240722,192300,846080930,8610,8610,8610,8610,0
20240722,192200,846080930,8610,8610,8610,8610,0
20240722,192100,846080930,8610,8610,8610,8610,0
20240722,192000,846080930,8610,8610,8610,8610,0
20240722,191900,846080930,8610,8610,8610,8610,0
20240722,191800,846080930,8610,8610,8610,8610,0
20240722,191700,846080930,8610,8610,8610,8610,0
20240722,191600,846080930,8610,8610,8610,8610,0
20240722,191500,846080930,8610,8610,8610,8610,0
20240722,191400,846080930,8610,8610,8610,8610,0
20240722,191300,846080930,8610,8610,8610,8610,0
20240722,191200,846080930,8610,8610,8610,8610,0
20240722,191100,846080930,8610,8610,8610,8610,0
20240722,191000,846080930,8610,8610,8610,8610,0
20240722,190900,846080930,8610,8610,8610,8610,0
20240722,190800,846080930,8610,8610,8610,8610,2975
20240722,190700,846080930,8610,8610,8610,8610,0
20240722,190600,846080930,8610,8610,8610,8610,0
20240722,190500,846080930,8610,8610,8610,8610,0
20240722,190400,846080930,8610,8610,8610,8610,0
20240722,190300,846080930,8610,8610,8610,8610,0
20240722,190200,846080930,8610,8610,8610,8610,0
20240722,190100,846080930,8610,8610,8610,8610,0
20240722,190000,846080930,8610,8610,8610,8610,0
20240722,185900,846080930,8610,8610,8610,8610,0
20240722,185800,846080930,8610,8610,8610,8610,0
20240722,185700,846080930,8610,8610,8610,8610,0
20240722,185600,846080930,8610,8610,8610,8610,0
20240722,185500,846080930,8610,8610,8610,8610,0
20240722,185400,846080930,8610,8610,8610,8610,0
20240722,185300,846080930,8610,8610,8610,8610,0
20240722,185200,846080930,8610,8610,8610,8610,0
20240722,185100,846080930,8610,8610,8610,8610,0
20240722,185000,846080930,8610,8610,8610,8610,0
20240722,184900,846080930,8610,8610,8610,8610,0
20240722,184800,846080930,8610,8610,8610,8610,0
20240722,184700,846080930,8610,8610,8610,8610,0
20240722,184600,846080930,8610,8610,8610,8610,0
20240722,184500,846080930,8610,8610,8610,8610,0
20240722,184400,846080930,8610,8610,8610,8610,0
20240722,184300,846080930,8610,8610,8610,8610,0
20240722,184200,846080930,8610,8610,8610,8610,0
20240722,184100,846080930,8610,8610,8610,8610,0
20240722,184000,846080930,8610,8610,8610,8610,0
20240722,183900,846080930,8610,8610,8610,8610,0
20240722,183800,846080930,8610,8610,8610,8610,2975
20240722,183700,846080930,8610,8610,8610,8610,0
20240722,183600,846080930,8610,8610,8610,8610,0
20240722,183500,846080930,8610,8610,8610,8610,0
20240722,183400,846080930,8610,8610,8610,8610,0
20240722,183300,846080930,8610,8610,8610,8610,0
20240722,183200,846080930,8610,8610,8610,8610,0
20240722,183100,846080930,8610,8610,8610,8610,0
20240722,183000,846080930,8610,8610,8610,8610,0
20240722,182900,846080930,8610,8610,8610,8610,0
20240722,182800,846080930,8610,8610,8610,8610,0
20240722,182700,846080930,8610,8610,8610,8610,0
20240722,182600,846080930,8610,8610,8610,8610,0
20240722,182500,846080930,8610,8610,8610,8610,0
20240722,182400,846080930,8610,8610,8610,8610,0
20240722,182300,846080930,8610,8610,8610,8610,0
20240722,182200,846080930,8610,8610,8610,8610,0
20240722,182100,846080930,8610,8610,8610,8610,0
20240722,182000,846080930,8610,8610,8610,8610,0
20240722,181900,846080930,8610,8610,8610,8610,0
20240722,181800,846080930,8610,8610,8610,8610,0
20240722,181700,846080930,8610,8610,8610,8610,0
20240722,181600,846080930,8610,8610,8610,8610,0
20240722,181500,846080930,8610,8610,8610,8610,0
20240722,181400,846080930,8610,8610,8610,8610,0
20240722,181300,846080930,8610,8610,8610,8610,0
20240722,181200,846080930,8610,8610,8610,8610,0
20240722,181100,846080930,8610,8610,8610,8610,0
20240722,181000,846080930,8610,8610,8610,8610,0
20240722,180900,846080930,8610,8610,8610,8610,0
20240722,180800,846080930,8610,8610,8610,8610,2975
20240722,180700,846080930,8610,8610,8610,8610,0
20240722,180600,846080930,8610,8610,8610,8610,0
20240722,180500,846080930,8610,8610,8610,8610,0
20240722,180400,846080930,8610,8610,8610,8610,0
20240722,180300,846080930,8610,8610,8610,8610,0
20240722,180200,846080930,8610,8610,8610,8610,0
20240722,180100,846080930,8610,8610,8610,8610,0
20240722,180000,846080930,8610,8610,8610,8610,0
20240722,175900,846080930,8610,8610,8610,8610,0
20240722,175800,846080930,8610,8610,8610,8610,0
20240722,175700,846080930,8610,8610,8610,8610,0
20240722,175600,846080930,8610,8610,8610,8610,0
20240722,175500,846080930,8610,8610,8610,8610,0
20240722,175400,846080930,8610,8610,8610,8610,0
20240722,175300,846080930,8610,8610,8610,8610,0
20240722,175200,846080930,8610,8610,8610,8610,0
20240722,175100,846080930,8610,8610,8610,8610,0
20240722,175000,846080930,8610,8610,8610,8610,0
20240722,174900,846080930,8610,8610,8610,8610,0
20240722,174800,846080930,8610,8610,8610,8610,0
20240722,174700,846080930,8610,8610,8610,8610,0
20240722,174600,846080930,8610,8610,8610,8610,0
20240722,174500,846080930,8610,8610,8610,8610,0
20240722,174400,846080930,8610,8610,8610,8610,0
20240722,174300,846080930,8610,8610,8610,8610,0
20240722,174200,846080930,8610,8610,8610,8610,0
20240722,174100,846080930,8610,8610,8610,8610,0
20240722,174000,846080930,8610,8610,8610,8610,0
20240722,173900,846080930,8610,8610,8610,8610,0
20240722,173800,846080930,8610,8610,8610,8610,2975
20240722,173700,846080930,8610,8610,8610,8610,0
20240722,173600,846080930,8610,8610,8610,8610,0
20240722,173500,846080930,8610,8610,8610,8610,0
20240722,173400,846080930,8610,8610,8610,8610,0
20240722,173300,846080930,8610,8610,8610,8610,0
20240722,173200,846080930,8610,8610,8610,8610,0
20240722,173100,846080930,8610,8610,8610,8610,0
20240722,173000,846080930,8610,8610,8610,8610,0
20240722,172900,846080930,8610,8610,8610,8610,0
20240722,172800,846080930,8610,8610,8610,8610,0
20240722,172700,846080930,8610,8610,8610,8610,0
20240722,172600,846080930,8610,8610,8610,8610,0
20240722,172500,846080930,8610,8610,8610,8610,0
20240722,172400,846080930,8610,8610,8610,8610,0
20240722,172300,846080930,8610,8610,8610,8610,0
20240722,172200,846080930,8610,8610,8610,8610,0
20240722,172100,846080930,8610,8610,8610,8610,0
20240722,172000,846080930,8610,8610,8610,8610,0
20240722,171900,846080930,8610,8610,8610,8610,0
20240722,171800,846080930,8610,8610,8610,8610,0
20240722,171700,846080930,8610,8610,8610,8610,0
20240722,171600,846080930,8610,8610,8610,8610,0
20240722,171500,846080930,8610,8610,8610,8610,0
20240722,171400,846080930,8610,8610,8610,8610,0
20240722,171300,846080930,8610,8610,8610,8610,0
20240722,171200,846080930,8610,8610,8610,8610,0
20240722,171100,846080930,8610,8610,8610,8610,0
20240722,171000,846080930,8610,8610,8610,8610,0
20240722,170900,846080930,8610,8610,8610,8610,0
20240722,170800,846080930,8610,8610,8610,8610,2975
20240722,170700,846080930,8610,8610,8610,8610,0
20240722,170600,846080930,8610,8610,8610,8610,0
20240722,170500,846080930,8610,8610,8610,8610,0
20240722,170400,846080930,8610,8610,8610,8610,0
20240722,170300,846080930,8610,8610,8610,8610,0
20240722,170200,846080930,8610,8610,8610,8610,0
20240722,170100,846080930,8610,8610,8610,8610,0
20240722,170000,846080930,8610,8610,8610,8610,0
20240722,165900,846080930,8610,8610,8610,8610,0
20240722,165800,846080930,8610,8610,8610,8610,0
20240722,165700,846080930,8610,8610,8610,8610,0
20240722,165600,846080930,8610,8610,8610,8610,0
20240722,165500,846080930,8610,8610,8610,8610,0
20240722,165400,846080930,8610,8610,8610,8610,0
20240722,165300,846080930,8610,8610,8610,8610,0
20240722,165200,846080930,8610,8610,8610,8610,0
20240722,165100,846080930,8610,8610,8610,8610,0
20240722,165000,846080930,8610,8610,8610,8610,0
20240722,164900,846080930,8610,8610,8610,8610,0
20240722,164800,846080930,8610,8610,8610,8610,0
20240722,164700,846080930,8610,8610,8610,8610,0
20240722,164600,846080930,8610,8610,8610,8610,0
20240722,164500,846080930,8610,8610,8610,8610,0
20240722,164400,846080930,8610,8610,8610,8610,0
20240722,164300,846080930,8610,8610,8610,8610,0
20240722,164200,846080930,8610,8610,8610,8610,0
20240722,164100,846080930,8610,8610,8610,8610,0
20240722,164000,846080930,8610,8610,8610,8610,0
20240722,163900,846080930,8610,8610,8610,8610,0
20240722,163800,846080930,8610,8610,8610,8610,2975
20240722,163700,846080930,8610,8610,8610,8610,0
20240722,163600,846080930,8610,8610,8610,8610,0
20240722,163500,846080930,8610,8610,8610,8610,0
20240722,163400,846080930,8610,8610,8610,8610,0
20240722,163300,846080930,8610,8610,8610,8610,0
20240722,163200,846080930,8610,8610,8610,8610,0
20240722,163100,846080930,8610,8610,8610,8610,0
20240722,163000,846080930,8610,8610,8610,8610,0
20240722,162900,846080930,8610,8610,8610,8610,0
20240722,162800,846080930,8610,8610,8610,8610,0
20240722,162700,846080930,8610,8610,8610,8610,0
20240722,162600,846080930,8610,8610,8610,8610,0
20240722,162500,846080930,8610,8610,8610,8610,0
20240722,162400,846080930,8610,8610,8610,8610,0
20240722,162300,846080930,8610,8610,8610,8610,0
20240722,162200,846080930,8610,8610,8610,8610,0
20240722,162100,846080930,8610,8610,8610,8610,0
20240722,162000,846080930,8610,8610,8610,8610,0
20240722,161900,846080930,8610,8610,8610,8610,0
20240722,161800,846080930,8610,8610,8610,8610,0
20240722,161700,846080930,8610,8610,8610,8610,0
20240722,161600,846080930,8610,8610,8610,8610,0
20240722,161500,846080930,8610,8610,8610,8610,0
20240722,161400,846080930,8610,8610,8610,8610,0
20240722,161300,846080930,8610,8610,8610,8610,0
20240722,161200,846080930,8610,8610,8610,8610,0
20240722,161100,846080930,8610,8610,8610,8610,0
20240722,161000,846080930,8610,8610,8610,8610,0
20240722,160900,846080930,8610,8610,8610,8610,0
20240722,160800,846080930,8610,8610,8610,8610,2975
20240722,160700,846080930,8610,8610,8610,8610,0
20240722,160600,846080930,8610,8610,8610,8610,0
20240722,160500,846080930,8610,8610,8610,8610,0
20240722,160400,846080930,8610,8610,8610,8610,0
20240722,160300,846080930,8610,8610,8610,8610,0
20240722,160200,846080930,8610,8610,8610,8610,0
20240722,160100,846080930,8610,8610,8610,8610,0
20240722,160000,846080930,8610,8610,8610,8610,0
20240722,155900,846080930,8610,8610,8610,8610,0
20240722,155800,846080930,8610,8610,8610,8610,0
20240722,155700,846080930,8610,8610,8610,8610,0
20240722,155600,846080930,8610,8610,8610,8610,0
20240722,155500,846080930,8610,8610,8610,8610,0
20240722,155400,846080930,8610,8610,8610,8610,0
20240722,155300,846080930,8610,8610,8610,8610,0
20240722,155200,846080930,8610,8610,8610,8610,0
20240722,155100,846080930,8610,8610,8610,8610,0
20240722,155000,846080930,8610,8610,8610,8610,0
20240722,154900,846080930,8610,8610,8610,8610,0
20240722,154800,846080930,8610,8610,8610,8610,0
20240722,154700,846080930,8610,8610,8610,8610,0
20240722,154600,846080930,8610,8610,8610,8610,0
20240722,154500,846080930,8610,8610,8610,8610,0
20240722,154400,846080930,8610,8610,8610,8610,0
20240722,154300,846080930,8610,8610,8610,8610,0
20240722,154200,846080930,8610,8610,8610,8610,0
20240722,154100,846080930,8610,8610,8610,8610,0
20240722,154000,846080930,8610,8610,8610,8610,0
20240722,153900,846080930,8610,8610,8610,8610,0
20240722,153800,846080930,8610,8610,8610,8610,2975
20240722,153700,846080930,8610,8610,8610,8610,0
20240722,153600,846080930,8610,8610,8610,8610,0
20240722,153500,846080930,8610,8610,8610,8610,0
20240722,153400,846080930,8610,8610,8610,8610,0
20240722,153300,846080930,8610,8610,8610,8610,0
20240722,153200,846080930,8610,8610,8610,8610,0
20240722,153100,846080930,8610,8610,8610,8610,0
20240722,153000,846080930,8610,8610,8610,8610,2975
20240722,152900,820466180,8610,8610,8610,8610,0
20240722,152800,820466180,8610,8610,8610,8610,0
20240722,152700,820466180,8610,8610,8610,8610,0
20240722,152600,820466180,8610,8610,8610,8610,0
20240722,152500,820466180,8610,8610,8610,8610,0
20240722,152400,820466180,8610,8610,8610,8610,0
20240722,152300,820466180,8610,8610,8610,8610,0
20240722,152200,820466180,8610,8610,8610,8610,0
20240722,152100,820466180,8610,8610,8610,8610,0
20240722,152000,820466180,8610,8610,8610,8610,0
20240722,151900,820466180,8610,8610,8610,8610,67
20240722,151800,819889310,8610,8590,8610,8590,101
20240722,151700,819021480,8610,8600,8610,8590,25
20240722,151600,818806690,8610,8610,8610,8610,20
20240722,151500,818634490,8620,8610,8620,8580,1268
20240722,151400,807738760,8610,8610,8610,8610,85
20240722,151300,807006910,8610,8610,8610,8610,100
20240722,151200,806145910,8610,8610,8610,8610,2
20240722,151100,806128690,8610,8610,8610,8610,7
20240722,151000,806068420,8610,8600,8610,8600,16
20240722,150900,805930810,8600,8600,8600,8600,60
20240722,150800,805414810,8600,8600,8600,8600,130
20240722,150700,804296810,8600,8610,8610,8600,743
20240722,150600,797906950,8600,8610,8610,8600,302
20240722,150500,795309510,8620,8620,8620,8620,1
20240722,150400,795300890,8620,8620,8620,8620,261
20240722,150300,793051070,8630,8630,8630,8630,0
20240722,150200,793051070,8630,8630,8630,8630,101
20240722,150100,792179440,8630,8630,8630,8630,1
20240722,150000,792170810,8630,8630,8630,8630,37
20240722,145900,791851500,8640,8630,8640,8630,16
20240722,145800,791713410,8630,8630,8640,8620,154
20240722,145700,790385350,8630,8630,8640,8630,66
20240722,145600,789815750,8630,8630,8630,8630,64
20240722,145500,789263430,8640,8640,8640,8640,1
20240722,145400,789254790,8640,8620,8640,8620,228
20240722,145300,787289390,8620,8620,8620,8620,1
20240722,145200,787280770,8620,8620,8620,8620,0
20240722,145100,787280770,8620,8620,8620,8620,2
20240722,145000,787263530,8620,8620,8620,8620,2
20240722,144900,787246290,8620,8600,8630,8600,18
20240722,144800,787091420,8600,8610,8610,8600,185
20240722,144700,785500320,8630,8630,8630,8630,0
20240722,144600,785500320,8630,8610,8640,8610,65
20240722,144500,784939870,8610,8600,8610,8600,40
20240722,144400,784595860,8600,8590,8600,8590,155
20240722,144300,783263010,8590,8590,8590,8590,15
20240722,144200,783134160,8590,8580,8590,8580,397
20240722,144100,779724630,8580,8580,8580,8580,30
20240722,144000,779467230,8580,8580,8580,8580,110
20240722,143900,778523430,8580,8580,8580,8580,55
20240722,143800,778051530,8580,8580,8580,8580,30
20240722,143700,777794130,8580,8580,8580,8580,45
20240722,143600,777408030,8580,8580,8580,8580,31
20240722,143500,777142050,8570,8570,8570,8570,45
20240722,143400,776756400,8570,8570,8570,8570,31
20240722,143300,776490730,8570,8580,8580,8570,509
20240722,143200,772128490,8590,8590,8590,8590,5
20240722,143100,772085540,8570,8570,8570,8570,30
20240722,143000,771828440,8570,8570,8580,8570,45
20240722,142900,771442740,8570,8570,8570,8570,591
20240722,142800,766377870,8570,8570,8570,8570,0
20240722,142700,766377870,8570,8570,8570,8570,399
20240722,142600,762958440,8570,8580,8580,8570,142
20240722,142500,761741270,8580,8580,8580,8580,77
20240722,142400,761080610,8580,8580,8580,8580,0
20240722,142300,761080610,8580,8570,8580,8570,116
20240722,142200,760085480,8570,8550,8570,8550,249
20240722,142100,757952050,8550,8550,8550,8550,45
20240722,142000,757567300,8550,8550,8550,8550,15
20240722,141900,757439050,8550,8550,8550,8540,280
20240722,141800,755047060,8550,8550,8550,8550,30
20240722,141700,754790560,8550,8550,8550,8550,46
20240722,141600,754397260,8550,8590,8590,8520,4438
20240722,141500,716463300,8590,8590,8590,8590,1
20240722,141400,716454710,8590,8590,8590,8590,2
20240722,141300,716437530,8590,8590,8590,8580,576
20240722,141200,711490870,8590,8600,8600,8590,289
20240722,141100,709008340,8600,8600,8600,8600,0
20240722,141000,709008340,8600,8590,8600,8590,32
20240722,140900,708733440,8590,8590,8590,8590,45
20240722,140800,708346890,8590,8590,8590,8590,88
20240722,140700,707590970,8590,8590,8590,8590,222
20240722,140600,705683990,8600,8600,8600,8600,0
20240722,140500,705683990,8600,8600,8600,8600,0
20240722,140400,705683990,8600,8600,8600,8600,15
20240722,140300,705554990,8600,8600,8600,8600,91
20240722,140200,704772390,8600,8600,8600,8600,302
20240722,140100,702175190,8590,8590,8590,8590,45
20240722,140000,701788640,8590,8590,8590,8590,135
20240722,135900,700628990,8600,8600,8600,8600,0
20240722,135800,700628990,8600,8590,8600,8590,2
20240722,135700,700611800,8600,8600,8600,8600,70
20240722,135600,700009800,8600,8600,8600,8600,139
20240722,135500,698814400,8610,8610,8610,8610,54
20240722,135400,698349460,8610,8620,8620,8610,53
20240722,135300,697892820,8600,8600,8600,8600,109
20240722,135200,696955420,8600,8600,8600,8600,51
20240722,135100,696516820,8600,8600,8600,8590,98
20240722,135000,695674520,8600,8600,8600,8600,44
20240722,134900,695296120,8600,8600,8600,8600,88
20240722,134800,694539320,8600,8600,8600,8600,30
20240722,134700,694281320,8600,8600,8600,8600,46
20240722,134600,693885720,8600,8600,8600,8600,145
20240722,134500,692638720,8600,8600,8600,8600,30
20240722,134400,692380720,8600,8600,8600,8600,460
20240722,134300,688424720,8630,8620,8630,8620,350
20240722,134200,685405860,8620,8620,8620,8620,381
20240722,134100,682121640,8610,8580,8610,8580,2575
20240722,134000,659992040,8580,8570,8590,8570,380
20240722,133900,656729680,8570,8570,8570,8570,98
20240722,133800,655889820,8570,8560,8590,8560,5540
20240722,133700,608437590,8570,8580,8580,8570,186
20240722,133600,606843380,8570,8590,8610,8570,6133
20240722,133500,554206590,8600,8620,8620,8600,2112
20240722,133400,536032180,8620,8620,8620,8620,1
20240722,133300,536023560,8620,8620,8620,8620,15
20240722,133200,535894260,8620,8620,8620,8620,1224
20240722,133100,525343380,8640,8640,8640,8640,0
20240722,133000,525343380,8640,8640,8640,8640,5
20240722,132900,525300180,8640,8640,8640,8640,1
20240722,132800,525291540,8640,8640,8640,8640,0
20240722,132700,525291540,8640,8640,8640,8640,0
20240722,132600,525291540,8640,8600,8640,8600,421
20240722,132500,521663260,8600,8600,8600,8600,45
20240722,132400,521276260,8600,8610,8610,8600,300
20240722,132300,518696250,8620,8620,8620,8620,0
20240722,132200,518696250,8620,8620,8620,8620,55
20240722,132100,518222150,8620,8620,8620,8620,1
20240722,132000,518213530,8620,8620,8620,8620,1
20240722,131900,518204910,8620,8600,8620,8600,96
20240722,131800,517379190,8600,8600,8600,8600,0
20240722,131700,517379190,8600,8600,8600,8600,31
20240722,131600,517112590,8600,8600,8600,8600,181
20240722,131500,515555990,8600,8610,8610,8600,100
20240722,131400,514695490,8630,8630,8630,8630,10
20240722,131300,514609190,8630,8630,8630,8630,0
20240722,131200,514609190,8630,8620,8630,8620,91
20240722,131100,513824760,8620,8620,8620,8620,0
20240722,131000,513824760,8620,8620,8620,8620,0
20240722,130900,513824760,8620,8600,8620,8600,581
20240722,130800,508821760,8630,8630,8630,8630,0
20240722,130700,508821760,8630,8630,8630,8630,3
20240722,130600,508795870,8630,8630,8630,8630,12
20240722,130500,508692310,8630,8630,8630,8630,44
20240722,130400,508312590,8630,8630,8630,8630,50
20240722,130300,507881090,8630,8640,8640,8630,427
20240722,130200,504192490,8640,8640,8640,8640,85
20240722,130100,503458090,8640,8630,8640,8630,238
20240722,130000,501404130,8630,8630,8630,8630,261
20240722,125900,499151700,8630,8630,8630,8630,0
20240722,125800,499151700,8630,8630,8630,8630,0
20240722,125700,499151700,8630,8630,8630,8630,0
20240722,125600,499151700,8630,8630,8630,8630,6
20240722,125500,499099920,8630,8600,8630,8600,395
20240722,125400,495702890,8600,8600,8600,8600,2
20240722,125300,495685690,8600,8600,8600,8600,0
20240722,125200,495685690,8600,8600,8600,8600,0
20240722,125100,495685690,8600,8600,8600,8600,6
20240722,125000,495634090,8600,8600,8600,8600,154
20240722,124900,494309690,8650,8650,8650,8650,0
20240722,124800,494309690,8650,8650,8650,8650,0
20240722,124700,494309690,8650,8650,8650,8650,1
20240722,124600,494301040,8650,8650,8650,8650,5
20240722,124500,494257790,8660,8600,8660,8600,32
20240722,124400,493982470,8600,8590,8610,8590,46
20240722,124300,493586920,8590,8600,8600,8590,30
20240722,124200,493329210,8590,8610,8670,8590,464
20240722,124100,489330680,8600,8590,8600,8590,410
20240722,124000,485808480,8600,8600,8600,8600,33
20240722,123900,485524680,8610,8610,8610,8610,1
20240722,123800,485516070,8600,8600,8600,8600,87
20240722,123700,484767870,8600,8590,8600,8590,16
20240722,123600,484630420,8590,8590,8590,8590,44
20240722,123500,484252460,8590,8590,8590,8590,43
20240722,123400,483883090,8590,8590,8590,8590,203
20240722,123300,482139320,8600,8610,8610,8600,119
20240722,123200,481115900,8610,8610,8610,8610,0
20240722,123100,481115900,8610,8610,8610,8610,0
20240722,123000,481115900,8610,8610,8610,8610,1
20240722,122900,481107290,8610,8610,8610,8610,10
20240722,122800,481021190,8610,8600,8610,8600,82
20240722,122700,480315720,8610,8600,8610,8600,28
20240722,122600,480074790,8600,8610,8610,8600,240
20240722,122500,478010720,8610,8610,8610,8610,10
20240722,122400,477924620,8610,8620,8620,8610,1593
20240722,122300,464208740,8620,8620,8620,8620,1
20240722,122200,464200120,8620,8620,8620,8620,0
20240722,122100,464200120,8620,8620,8620,8620,0
20240722,122000,464200120,8620,8620,8620,8620,1
20240722,121900,464191500,8620,8620,8620,8620,8
20240722,121800,464122540,8620,8620,8620,8620,0
20240722,121700,464122540,8620,8620,8620,8620,23
20240722,121600,463924280,8620,8620,8620,8620,2
20240722,121500,463907040,8620,8620,8620,8610,75
20240722,121400,463261150,8610,8640,8640,8610,105
20240722,121300,462356790,8640,8640,8650,8640,22
20240722,121200,462166640,8640,8640,8650,8640,89
20240722,121100,461397610,8640,8610,8640,8610,27
20240722,121000,461164830,8610,8610,8610,8610,44
20240722,120900,460785990,8610,8600,8610,8600,43
20240722,120800,460415900,8600,8600,8650,8600,50
20240722,120700,459985390,8590,8580,8590,8580,44
20240722,120600,459607730,8580,8610,8610,8560,1044
20240722,120500,450650460,8610,8610,8610,8610,29
20240722,120400,450400770,8610,8610,8610,8610,43
20240722,120300,450030540,8610,8620,8620,8610,29
20240722,120200,449780840,8610,8610,8610,8610,101
20240722,120100,448911230,8610,8610,8610,8610,202
20240722,120000,447172010,8680,8680,8680,8680,101
20240722,115900,446295330,8680,8680,8680,8680,3
20240722,115800,446269290,8680,8600,8690,8600,415
20240722,115700,442680110,8600,8600,8600,8600,0
20240722,115600,442680110,8600,8600,8600,8600,118
20240722,115500,441665310,8600,8600,8600,8600,0
20240722,115400,441665310,8600,8590,8600,8590,32
20240722,115300,441390420,8590,8590,8590,8590,108
20240722,115200,440462700,8590,8590,8590,8590,10
20240722,115100,440376800,8590,8590,8590,8590,6
20240722,115000,440325260,8590,8590,8590,8590,20
20240722,114900,440153460,8580,8580,8580,8580,205
20240722,114800,438394560,8600,8600,8600,8600,0
20240722,114700,438394560,8600,8600,8600,8600,0
20240722,114600,438394560,8600,8600,8600,8600,5
20240722,114500,438351560,8600,8600,8600,8600,7
20240722,114400,438291360,8560,8560,8560,8560,43
20240722,114300,437923280,8560,8560,8560,8560,30
20240722,114200,437666480,8560,8600,8600,8560,2300
20240722,114100,417941900,8610,8610,8610,8610,0
20240722,114000,417941900,8610,8610,8610,8610,12
20240722,113900,417838580,8610,8610,8610,8610,5
20240722,113800,417795530,8610,8600,8610,8600,35
20240722,113700,417494330,8600,8600,8600,8600,349
20240722,113600,414492930,8600,8610,8610,8600,117
20240722,113500,413486560,8610,8610,8610,8610,53
20240722,113400,413030230,8620,8620,8620,8620,0
20240722,113300,413030230,8620,8620,8620,8620,0
20240722,113200,413030230,8620,8620,8620,8620,0
20240722,113100,413030230,8620,8620,8620,8620,10
20240722,113000,412944030,8630,8630,8630,8630,0
20240722,112900,412944030,8630,8630,8630,8630,0
20240722,112800,412944030,8630,8600,8630,8600,29
20240722,112700,412694300,8600,8600,8600,8600,55
20240722,112600,412221300,8600,8600,8600,8600,58
20240722,112500,411722500,8610,8610,8610,8610,270
20240722,112400,409397800,8610,8610,8610,8610,0
20240722,112300,409397800,8610,8610,8610,8610,0
20240722,112200,409397800,8610,8610,8610,8610,2
20240722,112100,409380580,8630,8630,8630,8630,0
20240722,112000,409380580,8630,8630,8630,8630,0
20240722,111900,409380580,8630,8610,8630,8610,193
20240722,111800,407718830,8610,8610,8610,8610,259
20240722,111700,405488840,8630,8590,8630,8590,16
20240722,111600,405351360,8590,8610,8610,8590,454
20240722,111500,401445750,8610,8610,8610,8610,44
20240722,111400,401066910,8610,8610,8610,8610,30
20240722,111300,400808610,8610,8610,8610,8610,343
20240722,111200,397855380,8610,8610,8610,8610,54
20240722,111100,397390440,8610,8610,8610,8610,66
20240722,111000,396822180,8650,8620,8650,8610,313
20240722,110900,394126080,8630,8620,8630,8620,48
20240722,110800,393712160,8620,8620,8620,8620,106
20240722,110700,392798440,8620,8640,8640,8620,2838
20240722,110600,368279950,8640,8650,8650,8640,571
20240722,110500,363346500,8650,8650,8650,8650,38
20240722,110400,363017800,8640,8630,8640,8630,111
20240722,110300,362059580,8640,8650,8650,8640,27
20240722,110200,361826080,8650,8630,8650,8630,657
20240722,110100,356148530,8630,8620,8630,8620,126
20240722,110000,355062390,8620,8620,8620,8620,3
20240722,105900,355036530,8620,8620,8620,8620,104
20240722,105800,354140050,8610,8610,8610,8610,164
20240722,105700,352728010,8610,8600,8610,8600,195
20240722,105600,351050060,8600,8610,8630,8600,1049
20240722,105500,342021720,8610,8610,8610,8610,54
20240722,105400,341556780,8610,8620,8620,8610,404
20240722,105300,338076080,8620,8630,8630,8610,556
20240722,105200,333282900,8630,8630,8640,8630,1122
20240722,105100,323599920,8640,8640,8640,8640,50
20240722,105000,323167920,8640,8650,8650,8640,248
20240722,104900,321025140,8650,8660,8660,8650,1284
20240722,104800,309918480,8650,8680,8700,8650,2048
20240722,104700,292176960,8670,8680,8680,8670,545
20240722,104600,287451430,8680,8680,8680,8680,29
20240722,104500,287199710,8680,8680,8690,8680,43
20240722,104400,286826420,8680,8690,8690,8680,594
20240722,104300,281669860,8690,8700,8700,8690,317
20240722,104200,278915030,8700,8690,8700,8680,1609
20240722,104100,264933020,8690,8700,8700,8690,215
20240722,104000,263064090,8700,8700,8700,8690,43
20240722,103900,262690000,8700,8700,8700,8700,236
20240722,103800,260636800,8710,8710,8710,8710,227
20240722,103700,258659630,8720,8720,8720,8720,0
20240722,103600,258659630,8720,8710,8720,8710,17
20240722,103500,258511540,8710,8710,8710,8710,125
20240722,103400,257422790,8710,8720,8720,8710,60
20240722,103300,256900160,8710,8710,8710,8710,148
20240722,103200,255611080,8710,8700,8710,8700,55
20240722,103100,255132560,8710,8700,8710,8700,228
20240722,103000,253148940,8710,8710,8710,8710,114
20240722,102900,252156000,8710,8710,8710,8710,71
20240722,102800,251537590,8710,8710,8710,8710,1
20240722,102700,251528880,8710,8710,8710,8710,3
20240722,102600,251502750,8710,8710,8710,8710,239
20240722,102500,249421060,8710,8710,8710,8710,93
20240722,102400,248611030,8710,8710,8710,8710,59
20240722,102300,248097140,8710,8710,8710,8710,47
20240722,102200,247687770,8710,8720,8720,8710,243
20240722,102100,245571220,8720,8710,8720,8710,21
20240722,102000,245388260,8710,8710,8710,8710,116
20240722,101900,244377900,8710,8700,8710,8700,956
20240722,101800,236060480,8700,8710,8710,8700,36
20240722,101700,235747220,8710,8710,8710,8700,314
20240722,101600,233014350,8710,8710,8710,8710,1251
20240722,101500,222118140,8710,8720,8720,8710,240
20240722,101400,220027400,8720,8720,8720,8710,1030
20240722,101300,211053240,8730,8730,8730,8730,43
20240722,101200,210677850,8750,8750,8750,8730,302
20240722,101100,208041350,8750,8750,8750,8740,16
20240722,101000,207901360,8750,8740,8750,8730,82
20240722,100900,207184680,8780,8780,8780,8780,1
20240722,100800,207175900,8770,8750,8770,8750,115
20240722,100700,206169450,8750,8750,8750,8750,156
20240722,100600,204804450,8750,8750,8750,8750,2
20240722,100500,204786950,8750,8750,8750,8750,3
20240722,100400,204760700,8730,8730,8730,8730,0
20240722,100300,204760700,8730,8730,8730,8730,9
20240722,100200,204682130,8730,8750,8750,8730,1000
20240722,100100,195945640,8750,8750,8750,8750,315
20240722,100000,193189390,8750,8760,8770,8750,27
20240722,095900,192952980,8770,8780,8790,8770,109
20240722,095800,191996010,8790,8790,8790,8790,0
20240722,095700,191996010,8790,8790,8790,8790,1
20240722,095600,191987220,8790,8740,8790,8720,371
20240722,095500,188744820,8720,8740,8740,8720,50
20240722,095400,188308340,8710,8720,8720,8710,411
20240722,095300,184728420,8710,8750,8750,8710,170
20240722,095200,183246060,8750,8760,8760,8750,17
20240722,095100,183097300,8710,8770,8790,8710,1926
20240722,095000,166258450,8780,8790,8790,8780,93
20240722,094900,165441080,8790,8790,8790,8790,0
20240722,094800,165441080,8790,8780,8790,8770,383
20240722,094700,162079160,8790,8790,8790,8790,102
20240722,094600,161182580,8780,8780,8780,8770,379
20240722,094500,157855210,8780,8780,8780,8780,345
20240722,094400,154826110,8780,8780,8780,8770,204
20240722,094300,153035000,8790,8800,8800,8790,335
20240722,094200,150087490,8810,8810,8810,8810,47
20240722,094100,149673420,8810,8820,8820,8810,504
20240722,094000,145230750,8810,8820,8820,8810,777
20240722,093900,138382260,8820,8820,8820,8810,725
20240722,093800,131992530,8870,8870,8870,8870,1
20240722,093700,131983660,8800,8860,8860,8800,2133
20240722,093600,113135960,8860,8860,8860,8850,245
20240722,093500,110967150,8870,8870,8870,8870,1
20240722,093400,110958280,8860,8870,8870,8860,372
20240722,093300,107659760,8880,8880,8880,8880,41
20240722,093200,107295680,8880,8900,8900,8880,2196
20240722,093100,87759060,8910,8910,8910,8910,102
20240722,093000,86850240,8900,8910,8910,8900,366
20240722,092900,83592180,8910,8910,8910,8910,4
20240722,092800,83556540,8900,8910,8910,8900,4
20240722,092700,83520930,8900,8900,8900,8900,32
20240722,092600,83236130,8900,8900,8900,8900,1
20240722,092500,83227230,8900,8930,8930,8900,859
20240722,092400,75569620,8930,8940,8940,8930,65
20240722,092300,74989160,8940,8960,8960,8940,162
20240722,092200,73540500,8960,8970,8970,8960,650
20240722,092100,67715230,8970,8960,8970,8940,875
20240722,092000,59883730,8960,8960,8970,8960,191
20240722,091900,58172080,8960,9000,9000,8960,707
20240722,091800,51837110,9000,9000,9000,9000,417
20240722,091700,48084110,9000,9000,9000,9000,155
20240722,091600,46689110,9000,9000,9000,9000,2
20240722,091500,46671110,9000,8980,9000,8980,731
20240722,091400,40093110,8980,8980,8980,8950,351
20240722,091300,36947520,9000,8980,9000,8970,85
20240722,091200,36184220,9010,9000,9010,9000,423
20240722,091100,32374570,9000,8920,9000,8920,1160
20240722,091000,21974630,8920,8920,8920,8920,245
20240722,090900,19789230,8920,8900,8920,8900,230
20240722,090800,17740190,8900,8890,8900,8890,103
20240722,090700,16824080,8890,8890,8900,8890,142
20240722,090600,15561280,8890,8890,8890,8890,201
20240722,090500,13774390,8890,8880,8890,8880,49
20240722,090400,13339260,8880,8890,8890,8880,87
20240722,090300,12565930,8900,8900,8900,8900,109
20240722,090200,11595830,8890,8890,8890,8890,137
20240722,090100,10377900,8870,8870,8870,8870,34
20240722,090000,10076320,8870,8870,8870,8870,1136