KissMeData/033170/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191400,698480630,1181,1181,1181,1181,12743
20240722,191300,698480630,1181,1181,1181,1181,0
20240722,191200,698480630,1181,1181,1181,1181,0
20240722,191100,698480630,1181,1181,1181,1181,0
20240722,191000,698480630,1181,1181,1181,1181,0
20240722,190900,698480630,1181,1181,1181,1181,0
20240722,190800,698480630,1181,1181,1181,1181,0
20240722,190700,698480630,1181,1181,1181,1181,0
20240722,190600,698480630,1181,1181,1181,1181,0
20240722,190500,698480630,1181,1181,1181,1181,0
20240722,190400,698480630,1181,1181,1181,1181,0
20240722,190300,698480630,1181,1181,1181,1181,0
20240722,190200,698480630,1181,1181,1181,1181,0
20240722,190100,698480630,1181,1181,1181,1181,0
20240722,190000,698480630,1181,1181,1181,1181,0
20240722,185900,698480630,1181,1181,1181,1181,0
20240722,185800,698480630,1181,1181,1181,1181,0
20240722,185700,698480630,1181,1181,1181,1181,0
20240722,185600,698480630,1181,1181,1181,1181,0
20240722,185500,698480630,1181,1181,1181,1181,0
20240722,185400,698480630,1181,1181,1181,1181,0
20240722,185300,698480630,1181,1181,1181,1181,0
20240722,185200,698480630,1181,1181,1181,1181,0
20240722,185100,698480630,1181,1181,1181,1181,0
20240722,185000,698480630,1181,1181,1181,1181,0
20240722,184900,698480630,1181,1181,1181,1181,0
20240722,184800,698480630,1181,1181,1181,1181,0
20240722,184700,698480630,1181,1181,1181,1181,0
20240722,184600,698480630,1181,1181,1181,1181,0
20240722,184500,698480630,1181,1181,1181,1181,0
20240722,184400,698480630,1181,1181,1181,1181,12743
20240722,184300,698480630,1181,1181,1181,1181,0
20240722,184200,698480630,1181,1181,1181,1181,0
20240722,184100,698480630,1181,1181,1181,1181,0
20240722,184000,698480630,1181,1181,1181,1181,0
20240722,183900,698480630,1181,1181,1181,1181,0
20240722,183800,698480630,1181,1181,1181,1181,0
20240722,183700,698480630,1181,1181,1181,1181,0
20240722,183600,698480630,1181,1181,1181,1181,0
20240722,183500,698480630,1181,1181,1181,1181,0
20240722,183400,698480630,1181,1181,1181,1181,0
20240722,183300,698480630,1181,1181,1181,1181,0
20240722,183200,698480630,1181,1181,1181,1181,0
20240722,183100,698480630,1181,1181,1181,1181,0
20240722,183000,698480630,1181,1181,1181,1181,0
20240722,182900,698480630,1181,1181,1181,1181,0
20240722,182800,698480630,1181,1181,1181,1181,0
20240722,182700,698480630,1181,1181,1181,1181,0
20240722,182600,698480630,1181,1181,1181,1181,0
20240722,182500,698480630,1181,1181,1181,1181,0
20240722,182400,698480630,1181,1181,1181,1181,0
20240722,182300,698480630,1181,1181,1181,1181,0
20240722,182200,698480630,1181,1181,1181,1181,0
20240722,182100,698480630,1181,1181,1181,1181,0
20240722,182000,698480630,1181,1181,1181,1181,0
20240722,181900,698480630,1181,1181,1181,1181,0
20240722,181800,698480630,1181,1181,1181,1181,0
20240722,181700,698480630,1181,1181,1181,1181,0
20240722,181600,698480630,1181,1181,1181,1181,0
20240722,181500,698480630,1181,1181,1181,1181,0
20240722,181400,698480630,1181,1181,1181,1181,12743
20240722,181300,698480630,1181,1181,1181,1181,0
20240722,181200,698480630,1181,1181,1181,1181,0
20240722,181100,698480630,1181,1181,1181,1181,0
20240722,181000,698480630,1181,1181,1181,1181,0
20240722,180900,698480630,1181,1181,1181,1181,0
20240722,180800,698480630,1181,1181,1181,1181,0
20240722,180700,698480630,1181,1181,1181,1181,0
20240722,180600,698480630,1181,1181,1181,1181,0
20240722,180500,698480630,1181,1181,1181,1181,0
20240722,180400,698480630,1181,1181,1181,1181,0
20240722,180300,698480630,1181,1181,1181,1181,0
20240722,180200,698480630,1181,1181,1181,1181,0
20240722,180100,698480630,1181,1181,1181,1181,0
20240722,180000,698480630,1181,1181,1181,1181,0
20240722,175900,698480630,1181,1181,1181,1181,0
20240722,175800,698480630,1181,1181,1181,1181,0
20240722,175700,698480630,1181,1181,1181,1181,0
20240722,175600,698480630,1181,1181,1181,1181,0
20240722,175500,698480630,1181,1181,1181,1181,0
20240722,175400,698480630,1181,1181,1181,1181,0
20240722,175300,698480630,1181,1181,1181,1181,0
20240722,175200,698480630,1181,1181,1181,1181,0
20240722,175100,698480630,1181,1181,1181,1181,0
20240722,175000,698480630,1181,1181,1181,1181,0
20240722,174900,698480630,1181,1181,1181,1181,0
20240722,174800,698480630,1181,1181,1181,1181,0
20240722,174700,698480630,1181,1181,1181,1181,0
20240722,174600,698480630,1181,1181,1181,1181,0
20240722,174500,698480630,1181,1181,1181,1181,0
20240722,174400,698480630,1181,1181,1181,1181,12743
20240722,174300,698480630,1181,1181,1181,1181,0
20240722,174200,698480630,1181,1181,1181,1181,0
20240722,174100,698480630,1181,1181,1181,1181,0
20240722,174000,698480630,1181,1181,1181,1181,0
20240722,173900,698480630,1181,1181,1181,1181,0
20240722,173800,698480630,1181,1181,1181,1181,0
20240722,173700,698480630,1181,1181,1181,1181,0
20240722,173600,698480630,1181,1181,1181,1181,0
20240722,173500,698480630,1181,1181,1181,1181,0
20240722,173400,698480630,1181,1181,1181,1181,0
20240722,173300,698480630,1181,1181,1181,1181,0
20240722,173200,698480630,1181,1181,1181,1181,0
20240722,173100,698480630,1181,1181,1181,1181,0
20240722,173000,698480630,1181,1181,1181,1181,0
20240722,172900,698480630,1181,1181,1181,1181,0
20240722,172800,698480630,1181,1181,1181,1181,0
20240722,172700,698480630,1181,1181,1181,1181,0
20240722,172600,698480630,1181,1181,1181,1181,0
20240722,172500,698480630,1181,1181,1181,1181,0
20240722,172400,698480630,1181,1181,1181,1181,0
20240722,172300,698480630,1181,1181,1181,1181,0
20240722,172200,698480630,1181,1181,1181,1181,0
20240722,172100,698480630,1181,1181,1181,1181,0
20240722,172000,698480630,1181,1181,1181,1181,0
20240722,171900,698480630,1181,1181,1181,1181,0
20240722,171800,698480630,1181,1181,1181,1181,0
20240722,171700,698480630,1181,1181,1181,1181,0
20240722,171600,698480630,1181,1181,1181,1181,0
20240722,171500,698480630,1181,1181,1181,1181,0
20240722,171400,698480630,1181,1181,1181,1181,12743
20240722,171300,698480630,1181,1181,1181,1181,0
20240722,171200,698480630,1181,1181,1181,1181,0
20240722,171100,698480630,1181,1181,1181,1181,0
20240722,171000,698480630,1181,1181,1181,1181,0
20240722,170900,698480630,1181,1181,1181,1181,0
20240722,170800,698480630,1181,1181,1181,1181,0
20240722,170700,698480630,1181,1181,1181,1181,0
20240722,170600,698480630,1181,1181,1181,1181,0
20240722,170500,698480630,1181,1181,1181,1181,0
20240722,170400,698480630,1181,1181,1181,1181,0
20240722,170300,698480630,1181,1181,1181,1181,0
20240722,170200,698480630,1181,1181,1181,1181,0
20240722,170100,698480630,1181,1181,1181,1181,0
20240722,170000,698480630,1181,1181,1181,1181,0
20240722,165900,698480630,1181,1181,1181,1181,0
20240722,165800,698480630,1181,1181,1181,1181,0
20240722,165700,698480630,1181,1181,1181,1181,0
20240722,165600,698480630,1181,1181,1181,1181,0
20240722,165500,698480630,1181,1181,1181,1181,0
20240722,165400,698480630,1181,1181,1181,1181,0
20240722,165300,698480630,1181,1181,1181,1181,0
20240722,165200,698480630,1181,1181,1181,1181,0
20240722,165100,698480630,1181,1181,1181,1181,0
20240722,165000,698480630,1181,1181,1181,1181,0
20240722,164900,698480630,1181,1181,1181,1181,0
20240722,164800,698480630,1181,1181,1181,1181,0
20240722,164700,698480630,1181,1181,1181,1181,0
20240722,164600,698480630,1181,1181,1181,1181,0
20240722,164500,698480630,1181,1181,1181,1181,0
20240722,164400,698480630,1181,1181,1181,1181,12743
20240722,164300,698480630,1181,1181,1181,1181,0
20240722,164200,698480630,1181,1181,1181,1181,0
20240722,164100,698480630,1181,1181,1181,1181,0
20240722,164000,698480630,1181,1181,1181,1181,0
20240722,163900,698480630,1181,1181,1181,1181,0
20240722,163800,698480630,1181,1181,1181,1181,0
20240722,163700,698480630,1181,1181,1181,1181,0
20240722,163600,698480630,1181,1181,1181,1181,0
20240722,163500,698480630,1181,1181,1181,1181,0
20240722,163400,698480630,1181,1181,1181,1181,0
20240722,163300,698480630,1181,1181,1181,1181,0
20240722,163200,698480630,1181,1181,1181,1181,0
20240722,163100,698480630,1181,1181,1181,1181,0
20240722,163000,698480630,1181,1181,1181,1181,0
20240722,162900,698480630,1181,1181,1181,1181,0
20240722,162800,698480630,1181,1181,1181,1181,0
20240722,162700,698480630,1181,1181,1181,1181,0
20240722,162600,698480630,1181,1181,1181,1181,0
20240722,162500,698480630,1181,1181,1181,1181,0
20240722,162400,698480630,1181,1181,1181,1181,0
20240722,162300,698480630,1181,1181,1181,1181,0
20240722,162200,698480630,1181,1181,1181,1181,0
20240722,162100,698480630,1181,1181,1181,1181,0
20240722,162000,698480630,1181,1181,1181,1181,0
20240722,161900,698480630,1181,1181,1181,1181,0
20240722,161800,698480630,1181,1181,1181,1181,0
20240722,161700,698480630,1181,1181,1181,1181,0
20240722,161600,698480630,1181,1181,1181,1181,0
20240722,161500,698480630,1181,1181,1181,1181,0
20240722,161400,698480630,1181,1181,1181,1181,12743
20240722,161300,698480630,1181,1181,1181,1181,0
20240722,161200,698480630,1181,1181,1181,1181,0
20240722,161100,698480630,1181,1181,1181,1181,0
20240722,161000,698480630,1181,1181,1181,1181,0
20240722,160900,698480630,1181,1181,1181,1181,0
20240722,160800,698480630,1181,1181,1181,1181,0
20240722,160700,698480630,1181,1181,1181,1181,0
20240722,160600,698480630,1181,1181,1181,1181,0
20240722,160500,698480630,1181,1181,1181,1181,0
20240722,160400,698480630,1181,1181,1181,1181,0
20240722,160300,698480630,1181,1181,1181,1181,0
20240722,160200,698480630,1181,1181,1181,1181,0
20240722,160100,698480630,1181,1181,1181,1181,0
20240722,160000,698480630,1181,1181,1181,1181,0
20240722,155900,698480630,1181,1181,1181,1181,0
20240722,155800,698480630,1181,1181,1181,1181,0
20240722,155700,698480630,1181,1181,1181,1181,0
20240722,155600,698480630,1181,1181,1181,1181,0
20240722,155500,698480630,1181,1181,1181,1181,0
20240722,155400,698480630,1181,1181,1181,1181,0
20240722,155300,698480630,1181,1181,1181,1181,0
20240722,155200,698480630,1181,1181,1181,1181,0
20240722,155100,698480630,1181,1181,1181,1181,0
20240722,155000,698480630,1181,1181,1181,1181,0
20240722,154900,698480630,1181,1181,1181,1181,0
20240722,154800,698480630,1181,1181,1181,1181,0
20240722,154700,698480630,1181,1181,1181,1181,0
20240722,154600,698480630,1181,1181,1181,1181,0
20240722,154500,698480630,1181,1181,1181,1181,0
20240722,154400,698480630,1181,1181,1181,1181,12743
20240722,154300,698480630,1181,1181,1181,1181,0
20240722,154200,698480630,1181,1181,1181,1181,0
20240722,154100,698480630,1181,1181,1181,1181,0
20240722,154000,698480630,1181,1181,1181,1181,0
20240722,153900,698480630,1181,1181,1181,1181,0
20240722,153800,698480630,1181,1181,1181,1181,0
20240722,153700,698480630,1181,1181,1181,1181,0
20240722,153600,698480630,1181,1181,1181,1181,0
20240722,153500,698480630,1181,1181,1181,1181,0
20240722,153400,698480630,1181,1181,1181,1181,0
20240722,153300,698480630,1181,1181,1181,1181,0
20240722,153200,698480630,1181,1181,1181,1181,0
20240722,153100,698480630,1181,1181,1181,1181,0
20240722,153000,698480630,1181,1181,1181,1181,12743
20240722,152900,683431147,1189,1189,1189,1189,0
20240722,152800,683431147,1189,1189,1189,1189,0
20240722,152700,683431147,1189,1189,1189,1189,0
20240722,152600,683431147,1189,1189,1189,1189,0
20240722,152500,683431147,1189,1189,1189,1189,0
20240722,152400,683431147,1189,1189,1189,1189,0
20240722,152300,683431147,1189,1189,1189,1189,0
20240722,152200,683431147,1189,1189,1189,1189,0
20240722,152100,683431147,1189,1189,1189,1189,0
20240722,152000,683431147,1189,1189,1189,1189,0
20240722,151900,683431147,1189,1189,1189,1189,1857
20240722,151800,681223174,1189,1189,1189,1189,200
20240722,151700,680985374,1194,1189,1194,1189,2080
20240722,151600,678512194,1194,1186,1194,1186,19580
20240722,151500,655192574,1186,1186,1187,1186,19132
20240722,151400,632501242,1186,1186,1186,1186,1881
20240722,151300,630270376,1187,1181,1187,1179,5433
20240722,151200,623851149,1180,1181,1181,1180,1754
20240722,151100,621779958,1188,1188,1188,1180,16325
20240722,151000,602484669,1183,1184,1184,1183,6145
20240722,150900,595213069,1188,1184,1188,1184,1072
20240722,150800,593941105,1184,1185,1185,1184,1370
20240722,150700,592318825,1185,1186,1186,1185,1600
20240722,150600,590422225,1189,1185,1189,1185,3524
20240722,150500,586239337,1185,1185,1185,1185,400
20240722,150400,585765337,1188,1189,1189,1188,1040
20240722,150300,584529563,1189,1185,1189,1185,250
20240722,150200,584233113,1185,1189,1189,1185,323
20240722,150100,583850354,1184,1184,1184,1184,1050
20240722,150000,582607154,1184,1185,1190,1184,484
20240722,145900,582034064,1184,1184,1184,1184,30
20240722,145800,581998544,1184,1188,1188,1184,40
20240722,145700,581951174,1189,1190,1190,1189,3
20240722,145600,581947605,1184,1185,1185,1184,1000
20240722,145500,580763595,1190,1184,1190,1184,2
20240722,145400,580761221,1190,1190,1190,1190,1588
20240722,145300,578871501,1190,1185,1190,1184,4169
20240722,145200,573932301,1185,1185,1185,1185,0
20240722,145100,573932301,1185,1185,1185,1185,0
20240722,145000,573932301,1185,1185,1185,1185,0
20240722,144900,573932301,1185,1185,1185,1185,678
20240722,144800,573128871,1185,1185,1185,1185,0
20240722,144700,573128871,1185,1190,1190,1185,3
20240722,144600,573125306,1190,1190,1190,1190,1191
20240722,144500,571708016,1190,1190,1190,1190,1191
20240722,144400,570290726,1184,1190,1190,1184,3826
20240722,144300,565759335,1185,1185,1185,1185,1440
20240722,144200,564052935,1190,1190,1190,1190,252
20240722,144100,563753055,1185,1185,1185,1185,300
20240722,144000,563397555,1185,1185,1185,1185,3140
20240722,143900,559676655,1185,1185,1185,1185,4448
20240722,143800,554405775,1190,1184,1190,1184,574
20240722,143700,553725379,1184,1190,1190,1184,2249
20240722,143600,551058897,1184,1184,1184,1184,1
20240722,143500,551057713,1184,1185,1185,1184,1034
20240722,143400,549833364,1190,1190,1190,1190,0
20240722,143300,549833364,1190,1190,1190,1190,0
20240722,143200,549833364,1190,1189,1190,1189,8947
20240722,143100,539189881,1189,1189,1189,1189,0
20240722,143000,539189881,1189,1188,1189,1188,1729
20240722,142900,537134660,1189,1189,1189,1189,3
20240722,142800,537131093,1189,1189,1189,1189,2
20240722,142700,537128715,1189,1188,1189,1188,4104
20240722,142600,532252673,1184,1184,1184,1184,498
20240722,142500,531663041,1187,1187,1187,1187,906
20240722,142400,530587619,1187,1187,1187,1187,0
20240722,142300,530587619,1187,1187,1187,1187,0
20240722,142200,530587619,1187,1183,1187,1183,1545
20240722,142100,528755884,1183,1185,1185,1183,2000
20240722,142000,526387170,1185,1185,1185,1185,613
20240722,141900,525660765,1185,1187,1187,1185,304
20240722,141800,525300224,1187,1187,1187,1187,50
20240722,141700,525240874,1187,1187,1187,1187,48
20240722,141600,525183898,1187,1187,1187,1187,25
20240722,141500,525154223,1187,1188,1188,1187,9
20240722,141400,525143536,1188,1188,1188,1188,32
20240722,141300,525105520,1188,1188,1188,1188,722
20240722,141200,524247784,1189,1188,1189,1188,503
20240722,141100,523650217,1189,1189,1189,1189,3188
20240722,141000,519859685,1188,1189,1189,1188,1437
20240722,140900,518152526,1188,1188,1188,1188,1910
20240722,140800,515883446,1188,1189,1189,1188,420
20240722,140700,515384466,1189,1188,1189,1188,687
20240722,140600,514568308,1188,1188,1188,1188,0
20240722,140500,514568308,1188,1188,1188,1188,0
20240722,140400,514568308,1188,1188,1188,1188,35
20240722,140300,514526728,1189,1189,1189,1189,0
20240722,140200,514526728,1189,1189,1189,1189,39
20240722,140100,514480357,1189,1189,1189,1189,1
20240722,140000,514479168,1188,1189,1189,1188,30
20240722,135900,514443518,1192,1192,1192,1192,0
20240722,135800,514443518,1192,1192,1192,1192,1
20240722,135700,514442326,1192,1192,1192,1192,1
20240722,135600,514441134,1192,1192,1192,1192,1
20240722,135500,514439942,1188,1188,1188,1188,300
20240722,135400,514083542,1188,1188,1188,1188,124
20240722,135300,513936230,1188,1188,1188,1188,460
20240722,135200,513389750,1192,1192,1192,1192,0
20240722,135100,513389750,1192,1192,1192,1192,0
20240722,135000,513389750,1192,1192,1192,1192,5
20240722,134900,513383790,1192,1192,1192,1192,0
20240722,134800,513383790,1192,1193,1193,1192,350
20240722,134700,512966290,1193,1193,1193,1193,0
20240722,134600,512966290,1193,1193,1193,1193,0
20240722,134500,512966290,1193,1191,1193,1191,4800
20240722,134400,507243271,1191,1191,1191,1191,1
20240722,134300,507242080,1184,1184,1192,1184,617
20240722,134200,506511520,1192,1187,1192,1185,116
20240722,134100,506374028,1192,1192,1192,1192,2
20240722,134000,506371644,1191,1187,1191,1187,6358
20240722,133900,498804404,1190,1190,1190,1190,901
20240722,133800,497732214,1191,1191,1191,1191,6273
20240722,133700,490261071,1191,1187,1191,1187,4
20240722,133600,490256315,1192,1192,1192,1192,1
20240722,133500,490255123,1187,1187,1187,1187,842
20240722,133400,489255669,1193,1193,1193,1186,848
20240722,133300,488249906,1193,1186,1193,1186,847
20240722,133200,487245336,1192,1192,1192,1192,1300
20240722,133100,485695736,1191,1190,1191,1190,535
20240722,133000,485058871,1190,1185,1190,1182,5094
20240722,132900,479011532,1185,1187,1187,1185,488
20240722,132800,478433232,1187,1187,1187,1187,0
20240722,132700,478433232,1187,1187,1187,1187,13
20240722,132600,478417801,1184,1184,1184,1184,109
20240722,132500,478288745,1184,1184,1184,1184,440
20240722,132400,477767785,1184,1184,1184,1184,0
20240722,132300,477767785,1184,1184,1184,1184,543
20240722,132200,477124873,1184,1184,1190,1184,2328
20240722,132100,474362145,1190,1190,1190,1190,2667
20240722,132000,471188415,1184,1184,1184,1184,120
20240722,131900,471046335,1190,1190,1190,1190,1827
20240722,131800,468872205,1184,1184,1184,1184,1923
20240722,131700,466595373,1190,1190,1190,1190,51
20240722,131600,466534683,1183,1183,1183,1183,0
20240722,131500,466534683,1183,1185,1185,1183,1000
20240722,131400,465351325,1190,1190,1190,1190,8
20240722,131300,465341805,1191,1191,1191,1191,1
20240722,131200,465340614,1185,1185,1185,1183,2847
20240722,131100,461968204,1185,1193,1193,1185,421
20240722,131000,461469311,1185,1191,1191,1185,1823
20240722,130900,459308006,1194,1194,1194,1194,0
20240722,130800,459308006,1194,1194,1194,1194,578
20240722,130700,458617874,1194,1194,1194,1194,500
20240722,130600,458020874,1194,1194,1194,1194,2
20240722,130500,458018486,1195,1195,1195,1195,0
20240722,130400,458018486,1195,1195,1195,1195,0
20240722,130300,458018486,1195,1195,1195,1195,251
20240722,130200,457718541,1194,1193,1194,1193,1800
20240722,130100,455570141,1192,1192,1193,1192,1401
20240722,130000,453898849,1192,1190,1192,1190,202
20240722,125900,453658069,1183,1188,1191,1182,853
20240722,125800,452644745,1191,1191,1191,1191,0
20240722,125700,452644745,1191,1191,1191,1191,1
20240722,125600,452643554,1181,1190,1190,1180,14983
20240722,125500,434930685,1193,1193,1193,1193,0
20240722,125400,434930685,1193,1193,1193,1193,50
20240722,125300,434871035,1193,1190,1193,1190,7412
20240722,125200,426039255,1190,1189,1190,1189,664
20240722,125100,425249747,1187,1187,1187,1187,1
20240722,125000,425248560,1190,1190,1190,1190,1
20240722,124900,425247370,1185,1185,1185,1185,551
20240722,124800,424594435,1189,1189,1189,1189,951
20240722,124700,423463696,1190,1190,1190,1190,1
20240722,124600,423462506,1185,1186,1186,1185,8343
20240722,124500,413572672,1186,1186,1186,1186,0
20240722,124400,413572672,1186,1186,1186,1186,0
20240722,124300,413572672,1186,1186,1186,1186,423
20240722,124200,413070994,1192,1192,1192,1187,1053
20240722,124100,411816323,1188,1188,1188,1188,11
20240722,124000,411803255,1188,1188,1188,1188,0
20240722,123900,411803255,1188,1190,1190,1188,3
20240722,123800,411799688,1192,1192,1192,1181,10143
20240722,123700,399807318,1193,1193,1193,1193,1000
20240722,123600,398614318,1193,1193,1193,1193,61
20240722,123500,398541545,1193,1193,1193,1193,1166
20240722,123400,397150507,1192,1192,1193,1192,2300
20240722,123300,394406741,1192,1192,1192,1192,580
20240722,123200,393715381,1192,1187,1192,1183,7390
20240722,123100,384944221,1191,1191,1191,1191,19
20240722,123000,384921592,1191,1191,1191,1191,10
20240722,122900,384909682,1192,1191,1192,1183,8457
20240722,122800,374875882,1191,1195,1195,1185,42938
20240722,122700,323911385,1196,1196,1196,1196,1
20240722,122600,323910189,1195,1195,1195,1195,0
20240722,122500,323910189,1195,1195,1195,1195,0
20240722,122400,323910189,1195,1195,1195,1195,0
20240722,122300,323910189,1195,1195,1195,1195,457
20240722,122200,323364074,1193,1193,1193,1193,0
20240722,122100,323364074,1193,1193,1193,1193,652
20240722,122000,322586238,1195,1195,1195,1195,30
20240722,121900,322550388,1195,1195,1195,1195,1224
20240722,121800,321087708,1196,1192,1196,1192,301
20240722,121700,320728912,1192,1193,1193,1192,3052
20240722,121600,317090273,1196,1196,1196,1195,1362
20240722,121500,315461322,1193,1197,1197,1193,1401
20240722,121400,313787817,1197,1197,1197,1197,0
20240722,121300,313787817,1197,1197,1197,1197,1
20240722,121200,313786620,1195,1195,1195,1195,649
20240722,121100,313011065,1196,1196,1196,1196,30
20240722,121000,312975185,1197,1197,1197,1197,6
20240722,120900,312968003,1198,1198,1198,1198,41
20240722,120800,312918885,1198,1198,1198,1198,1311
20240722,120700,311348307,1194,1194,1194,1194,0
20240722,120600,311348307,1194,1194,1194,1194,11
20240722,120500,311335173,1193,1193,1193,1193,0
20240722,120400,311335173,1193,1194,1194,1193,939
20240722,120300,310214596,1199,1199,1199,1199,0
20240722,120200,310214596,1199,1199,1199,1199,2
20240722,120100,310212198,1194,1194,1194,1194,1
20240722,120000,310211004,1194,1198,1199,1194,10200
20240722,115900,298018765,1197,1197,1197,1197,428
20240722,115800,297506449,1198,1198,1198,1198,0
20240722,115700,297506449,1198,1198,1198,1198,15
20240722,115600,297488479,1198,1198,1198,1198,100
20240722,115500,297368679,1198,1198,1198,1198,0
20240722,115400,297368679,1198,1198,1198,1198,467
20240722,115300,296809213,1198,1199,1199,1198,6
20240722,115200,296802024,1198,1199,1199,1198,1303
20240722,115100,295239827,1199,1199,1199,1199,2299
20240722,115000,292483326,1199,1199,1199,1199,1809
20240722,114900,290314335,1199,1199,1199,1199,191
20240722,114800,290085326,1199,1199,1199,1199,12
20240722,114700,290070938,1199,1199,1199,1199,0
20240722,114600,290070938,1199,1199,1199,1199,1156
20240722,114500,288684894,1200,1200,1200,1200,1
20240722,114400,288683694,1200,1200,1200,1200,38
20240722,114300,288638094,1200,1200,1200,1200,77
20240722,114200,288545694,1201,1201,1201,1201,0
20240722,114100,288545694,1201,1197,1201,1197,13378
20240722,114000,272506454,1197,1195,1197,1195,1058
20240722,113900,271240232,1195,1196,1196,1195,9360
20240722,113800,260052181,1196,1196,1196,1196,315
20240722,113700,259675441,1197,1197,1197,1197,1000
20240722,113600,258478441,1197,1197,1197,1197,70
20240722,113500,258394651,1197,1197,1197,1197,1000
20240722,113400,257197651,1196,1198,1198,1196,850
20240722,113300,256180451,1196,1197,1197,1196,2718
20240722,113200,252927505,1197,1198,1198,1197,2000
20240722,113100,250533405,1198,1198,1198,1198,0
20240722,113000,250533405,1198,1198,1198,1198,1000
20240722,112900,249335405,1198,1198,1199,1198,3100
20240722,112800,245619710,1195,1195,1195,1195,0
20240722,112700,245619710,1195,1195,1195,1195,0
20240722,112600,245619710,1195,1199,1199,1195,3700
20240722,112500,241185980,1196,1197,1197,1196,877
20240722,112400,240137046,1199,1199,1199,1199,0
20240722,112300,240137046,1199,1199,1199,1199,0
20240722,112200,240137046,1199,1199,1199,1199,0
20240722,112100,240137046,1199,1199,1199,1199,0
20240722,112000,240137046,1199,1199,1199,1199,0
20240722,111900,240137046,1199,1199,1199,1199,3
20240722,111800,240133449,1197,1197,1197,1197,58
20240722,111700,240064023,1198,1198,1198,1198,1397
20240722,111600,238390417,1198,1198,1198,1198,0
20240722,111500,238390417,1198,1198,1198,1198,10
20240722,111400,238378437,1198,1198,1198,1198,634
20240722,111300,237618905,1198,1198,1198,1198,0
20240722,111200,237618905,1198,1198,1198,1198,0
20240722,111100,237618905,1198,1198,1198,1198,1
20240722,111000,237617707,1198,1198,1198,1198,15
20240722,110900,237599737,1199,1199,1199,1199,0
20240722,110800,237599737,1199,1199,1199,1199,100
20240722,110700,237479837,1201,1201,1201,1201,0
20240722,110600,237479837,1201,1201,1201,1201,0
20240722,110500,237479837,1201,1200,1201,1200,26
20240722,110400,237448636,1201,1201,1201,1201,0
20240722,110300,237448636,1201,1201,1201,1201,1
20240722,110200,237447435,1199,1200,1200,1199,201
20240722,110100,237206236,1200,1200,1200,1200,1
20240722,110000,237205036,1199,1199,1200,1199,4
20240722,105900,237200238,1200,1200,1200,1195,2002
20240722,105800,234807832,1198,1198,1198,1198,1
20240722,105700,234806634,1198,1198,1198,1198,1
20240722,105600,234805436,1201,1201,1201,1201,0
20240722,105500,234805436,1201,1201,1201,1201,0
20240722,105400,234805436,1201,1201,1201,1201,0
20240722,105300,234805436,1201,1201,1201,1201,0
20240722,105200,234805436,1201,1201,1201,1201,0
20240722,105100,234805436,1201,1201,1201,1201,0
20240722,105000,234805436,1201,1201,1201,1201,0
20240722,104900,234805436,1201,1195,1201,1195,11
20240722,104800,234792285,1195,1195,1195,1195,109
20240722,104700,234662030,1195,1201,1201,1195,265
20240722,104600,234345204,1201,1201,1201,1201,1
20240722,104500,234344003,1202,1202,1202,1202,0
20240722,104400,234344003,1202,1202,1202,1202,151
20240722,104300,234162501,1196,1198,1198,1196,199
20240722,104200,233924417,1198,1198,1198,1198,25
20240722,104100,233894467,1199,1199,1199,1199,0
20240722,104000,233894467,1199,1199,1199,1199,0
20240722,103900,233894467,1199,1202,1202,1199,78
20240722,103800,233800897,1202,1202,1202,1202,0
20240722,103700,233800897,1202,1202,1202,1202,2
20240722,103600,233798493,1202,1200,1202,1200,9979
20240722,103500,221803755,1200,1200,1200,1200,10
20240722,103400,221791755,1200,1201,1201,1200,1054
20240722,103300,220525941,1202,1202,1202,1202,0
20240722,103200,220525941,1202,1202,1202,1202,158
20240722,103100,220336025,1202,1202,1202,1202,4
20240722,103000,220331217,1203,1203,1203,1203,0
20240722,102900,220331217,1203,1203,1203,1203,1
20240722,102800,220330014,1195,1196,1196,1195,7064
20240722,102700,211888157,1196,1196,1196,1196,0
20240722,102600,211888157,1196,1202,1202,1196,1101
20240722,102500,210571340,1203,1203,1203,1203,0
20240722,102400,210571340,1203,1203,1203,1203,0
20240722,102300,210571340,1203,1203,1203,1203,448
20240722,102200,210032396,1203,1201,1203,1200,1794
20240722,102100,207876729,1200,1197,1201,1197,2725
20240722,102000,204609785,1196,1193,1196,1193,202
20240722,101900,204368283,1193,1193,1193,1193,400
20240722,101800,203891083,1194,1194,1194,1194,100
20240722,101700,203771683,1196,1196,1196,1196,0
20240722,101600,203771683,1196,1196,1196,1196,165
20240722,101500,203574343,1196,1197,1197,1196,62
20240722,101400,203500141,1197,1197,1197,1197,25
20240722,101300,203470216,1198,1198,1198,1198,1
20240722,101200,203469018,1198,1198,1198,1198,15
20240722,101100,203451048,1198,1199,1199,1198,78
20240722,101000,203357603,1199,1199,1199,1199,106
20240722,100900,203230509,1199,1199,1199,1199,31
20240722,100800,203193340,1199,1196,1199,1196,4876
20240722,100700,197352548,1196,1196,1196,1196,876
20240722,100600,196304852,1196,1196,1196,1196,1013
20240722,100500,195093304,1196,1193,1197,1188,2138
20240722,100400,192550255,1199,1199,1199,1199,0
20240722,100300,192550255,1199,1196,1199,1196,1043
20240722,100200,191300854,1196,1196,1196,1196,0
20240722,100100,191300854,1196,1190,1196,1190,241
20240722,100000,191013358,1186,1191,1191,1186,800
20240722,095900,190061066,1191,1193,1193,1191,1972
20240722,095800,187712412,1186,1194,1194,1186,8819
20240722,095700,177223879,1194,1194,1194,1194,1000
20240722,095600,176029879,1194,1195,1200,1193,811
20240722,095500,175060829,1198,1195,1198,1193,3391
20240722,095400,171007462,1195,1196,1198,1195,10500
20240722,095300,158452956,1197,1198,1198,1197,2027
20240722,095200,156026325,1199,1201,1201,1199,21
20240722,095100,156001124,1201,1199,1201,1198,2601
20240722,095000,152885112,1201,1200,1201,1200,12
20240722,094900,152870706,1198,1200,1201,1198,2846
20240722,094800,149457972,1200,1201,1201,1200,111
20240722,094700,149324662,1198,1200,1200,1198,1366
20240722,094600,147688160,1201,1198,1201,1198,798
20240722,094500,146731511,1198,1197,1198,1196,2120
20240722,094400,144192589,1198,1196,1198,1195,2610
20240722,094300,141068728,1196,1197,1198,1196,1830
20240722,094200,138878216,1197,1198,1198,1196,5263
20240722,094100,132579655,1197,1200,1200,1197,13929
20240722,094000,115882348,1201,1203,1203,1201,10663
20240722,093900,103075921,1204,1202,1204,1200,3199
20240722,093800,99233961,1202,1204,1204,1202,3132
20240722,093700,95466818,1204,1206,1207,1203,1906
20240722,093600,93171701,1206,1210,1210,1206,4
20240722,093500,93166865,1215,1215,1215,1215,1
20240722,093400,93165650,1206,1206,1206,1206,2
20240722,093300,93163238,1206,1207,1207,1206,2778
20240722,093200,89810970,1207,1209,1209,1207,4
20240722,093100,89806137,1209,1209,1209,1209,1
20240722,093000,89804928,1216,1218,1218,1205,1971
20240722,092900,87427629,1211,1211,1218,1210,950
20240722,092800,86277999,1210,1210,1218,1210,1894
20240722,092700,83986233,1204,1214,1220,1204,1496
20240722,092600,82177231,1211,1205,1214,1204,3758
20240722,092500,77648585,1205,1206,1206,1203,6223
20240722,092400,70150525,1207,1214,1214,1207,1620
20240722,092300,68194146,1214,1209,1214,1208,6434
20240722,092200,60417955,1210,1209,1215,1209,198
20240722,092100,60178557,1209,1215,1215,1209,16134
20240722,092000,40651858,1221,1215,1221,1215,72
20240722,091900,40564372,1216,1216,1216,1215,210
20240722,091800,40309212,1216,1216,1216,1216,863
20240722,091700,39259804,1216,1216,1216,1216,0
20240722,091600,39259804,1216,1212,1216,1212,2042
20240722,091500,36780900,1216,1211,1216,1211,290
20240722,091400,36429685,1211,1215,1215,1211,4469
20240722,091300,31012490,1216,1223,1223,1216,745
20240722,091200,30106563,1216,1217,1217,1216,5729
20240722,091100,23138539,1219,1220,1220,1219,1873
20240722,091000,20855252,1223,1223,1223,1223,10
20240722,090900,20843022,1223,1223,1223,1223,1589
20240722,090800,18899675,1224,1220,1224,1220,3903
20240722,090700,14126075,1224,1224,1224,1224,163
20240722,090600,13926563,1224,1217,1224,1217,909
20240722,090500,12815974,1217,1217,1217,1217,1
20240722,090400,12814757,1216,1216,1216,1216,0
20240722,090300,12814757,1216,1224,1224,1216,5619
20240722,090200,5970808,1224,1224,1224,1224,1501
20240722,090100,4133584,1218,1218,1218,1218,200
20240722,090000,3889984,1216,1216,1216,1216,3199