KissMeData/033230/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191400,2172006825,2310,2310,2310,2310,6917
20240722,191300,2172006825,2310,2310,2310,2310,0
20240722,191200,2172006825,2310,2310,2310,2310,0
20240722,191100,2172006825,2310,2310,2310,2310,0
20240722,191000,2172006825,2310,2310,2310,2310,0
20240722,190900,2172006825,2310,2310,2310,2310,0
20240722,190800,2172006825,2310,2310,2310,2310,0
20240722,190700,2172006825,2310,2310,2310,2310,0
20240722,190600,2172006825,2310,2310,2310,2310,0
20240722,190500,2172006825,2310,2310,2310,2310,0
20240722,190400,2172006825,2310,2310,2310,2310,0
20240722,190300,2172006825,2310,2310,2310,2310,0
20240722,190200,2172006825,2310,2310,2310,2310,0
20240722,190100,2172006825,2310,2310,2310,2310,0
20240722,190000,2172006825,2310,2310,2310,2310,0
20240722,185900,2172006825,2310,2310,2310,2310,0
20240722,185800,2172006825,2310,2310,2310,2310,0
20240722,185700,2172006825,2310,2310,2310,2310,0
20240722,185600,2172006825,2310,2310,2310,2310,0
20240722,185500,2172006825,2310,2310,2310,2310,0
20240722,185400,2172006825,2310,2310,2310,2310,0
20240722,185300,2172006825,2310,2310,2310,2310,0
20240722,185200,2172006825,2310,2310,2310,2310,0
20240722,185100,2172006825,2310,2310,2310,2310,0
20240722,185000,2172006825,2310,2310,2310,2310,0
20240722,184900,2172006825,2310,2310,2310,2310,0
20240722,184800,2172006825,2310,2310,2310,2310,0
20240722,184700,2172006825,2310,2310,2310,2310,0
20240722,184600,2172006825,2310,2310,2310,2310,0
20240722,184500,2172006825,2310,2310,2310,2310,0
20240722,184400,2172006825,2310,2310,2310,2310,6917
20240722,184300,2172006825,2310,2310,2310,2310,0
20240722,184200,2172006825,2310,2310,2310,2310,0
20240722,184100,2172006825,2310,2310,2310,2310,0
20240722,184000,2172006825,2310,2310,2310,2310,0
20240722,183900,2172006825,2310,2310,2310,2310,0
20240722,183800,2172006825,2310,2310,2310,2310,0
20240722,183700,2172006825,2310,2310,2310,2310,0
20240722,183600,2172006825,2310,2310,2310,2310,0
20240722,183500,2172006825,2310,2310,2310,2310,0
20240722,183400,2172006825,2310,2310,2310,2310,0
20240722,183300,2172006825,2310,2310,2310,2310,0
20240722,183200,2172006825,2310,2310,2310,2310,0
20240722,183100,2172006825,2310,2310,2310,2310,0
20240722,183000,2172006825,2310,2310,2310,2310,0
20240722,182900,2172006825,2310,2310,2310,2310,0
20240722,182800,2172006825,2310,2310,2310,2310,0
20240722,182700,2172006825,2310,2310,2310,2310,0
20240722,182600,2172006825,2310,2310,2310,2310,0
20240722,182500,2172006825,2310,2310,2310,2310,0
20240722,182400,2172006825,2310,2310,2310,2310,0
20240722,182300,2172006825,2310,2310,2310,2310,0
20240722,182200,2172006825,2310,2310,2310,2310,0
20240722,182100,2172006825,2310,2310,2310,2310,0
20240722,182000,2172006825,2310,2310,2310,2310,0
20240722,181900,2172006825,2310,2310,2310,2310,0
20240722,181800,2172006825,2310,2310,2310,2310,0
20240722,181700,2172006825,2310,2310,2310,2310,0
20240722,181600,2172006825,2310,2310,2310,2310,0
20240722,181500,2172006825,2310,2310,2310,2310,0
20240722,181400,2172006825,2310,2310,2310,2310,6917
20240722,181300,2172006825,2310,2310,2310,2310,0
20240722,181200,2172006825,2310,2310,2310,2310,0
20240722,181100,2172006825,2310,2310,2310,2310,0
20240722,181000,2172006825,2310,2310,2310,2310,0
20240722,180900,2172006825,2310,2310,2310,2310,0
20240722,180800,2172006825,2310,2310,2310,2310,0
20240722,180700,2172006825,2310,2310,2310,2310,0
20240722,180600,2172006825,2310,2310,2310,2310,0
20240722,180500,2172006825,2310,2310,2310,2310,0
20240722,180400,2172006825,2310,2310,2310,2310,0
20240722,180300,2172006825,2310,2310,2310,2310,0
20240722,180200,2172006825,2310,2310,2310,2310,0
20240722,180100,2172006825,2310,2310,2310,2310,0
20240722,180000,2172006825,2310,2310,2310,2310,0
20240722,175900,2172006825,2310,2310,2310,2310,0
20240722,175800,2172006825,2310,2310,2310,2310,0
20240722,175700,2172006825,2310,2310,2310,2310,0
20240722,175600,2172006825,2310,2310,2310,2310,0
20240722,175500,2172006825,2310,2310,2310,2310,0
20240722,175400,2172006825,2310,2310,2310,2310,0
20240722,175300,2172006825,2310,2310,2310,2310,0
20240722,175200,2172006825,2310,2310,2310,2310,0
20240722,175100,2172006825,2310,2310,2310,2310,0
20240722,175000,2172006825,2310,2310,2310,2310,0
20240722,174900,2172006825,2310,2310,2310,2310,0
20240722,174800,2172006825,2310,2310,2310,2310,0
20240722,174700,2172006825,2310,2310,2310,2310,0
20240722,174600,2172006825,2310,2310,2310,2310,0
20240722,174500,2172006825,2310,2310,2310,2310,0
20240722,174400,2172006825,2310,2310,2310,2310,6917
20240722,174300,2172006825,2310,2310,2310,2310,0
20240722,174200,2172006825,2310,2310,2310,2310,0
20240722,174100,2172006825,2310,2310,2310,2310,0
20240722,174000,2172006825,2310,2310,2310,2310,0
20240722,173900,2172006825,2310,2310,2310,2310,0
20240722,173800,2172006825,2310,2310,2310,2310,0
20240722,173700,2172006825,2310,2310,2310,2310,0
20240722,173600,2172006825,2310,2310,2310,2310,0
20240722,173500,2172006825,2310,2310,2310,2310,0
20240722,173400,2172006825,2310,2310,2310,2310,0
20240722,173300,2172006825,2310,2310,2310,2310,0
20240722,173200,2172006825,2310,2310,2310,2310,0
20240722,173100,2172006825,2310,2310,2310,2310,0
20240722,173000,2172006825,2310,2310,2310,2310,0
20240722,172900,2172006825,2310,2310,2310,2310,0
20240722,172800,2172006825,2310,2310,2310,2310,0
20240722,172700,2172006825,2310,2310,2310,2310,0
20240722,172600,2172006825,2310,2310,2310,2310,0
20240722,172500,2172006825,2310,2310,2310,2310,0
20240722,172400,2172006825,2310,2310,2310,2310,0
20240722,172300,2172006825,2310,2310,2310,2310,0
20240722,172200,2172006825,2310,2310,2310,2310,0
20240722,172100,2172006825,2310,2310,2310,2310,0
20240722,172000,2172006825,2310,2310,2310,2310,0
20240722,171900,2172006825,2310,2310,2310,2310,0
20240722,171800,2172006825,2310,2310,2310,2310,0
20240722,171700,2172006825,2310,2310,2310,2310,0
20240722,171600,2172006825,2310,2310,2310,2310,0
20240722,171500,2172006825,2310,2310,2310,2310,0
20240722,171400,2172006825,2310,2310,2310,2310,6917
20240722,171300,2172006825,2310,2310,2310,2310,0
20240722,171200,2172006825,2310,2310,2310,2310,0
20240722,171100,2172006825,2310,2310,2310,2310,0
20240722,171000,2172006825,2310,2310,2310,2310,0
20240722,170900,2172006825,2310,2310,2310,2310,0
20240722,170800,2172006825,2310,2310,2310,2310,0
20240722,170700,2172006825,2310,2310,2310,2310,0
20240722,170600,2172006825,2310,2310,2310,2310,0
20240722,170500,2172006825,2310,2310,2310,2310,0
20240722,170400,2172006825,2310,2310,2310,2310,0
20240722,170300,2172006825,2310,2310,2310,2310,0
20240722,170200,2172006825,2310,2310,2310,2310,0
20240722,170100,2172006825,2310,2310,2310,2310,0
20240722,170000,2172006825,2310,2310,2310,2310,0
20240722,165900,2172006825,2310,2310,2310,2310,0
20240722,165800,2172006825,2310,2310,2310,2310,0
20240722,165700,2172006825,2310,2310,2310,2310,0
20240722,165600,2172006825,2310,2310,2310,2310,0
20240722,165500,2172006825,2310,2310,2310,2310,0
20240722,165400,2172006825,2310,2310,2310,2310,0
20240722,165300,2172006825,2310,2310,2310,2310,0
20240722,165200,2172006825,2310,2310,2310,2310,0
20240722,165100,2172006825,2310,2310,2310,2310,0
20240722,165000,2172006825,2310,2310,2310,2310,0
20240722,164900,2172006825,2310,2310,2310,2310,0
20240722,164800,2172006825,2310,2310,2310,2310,0
20240722,164700,2172006825,2310,2310,2310,2310,0
20240722,164600,2172006825,2310,2310,2310,2310,0
20240722,164500,2172006825,2310,2310,2310,2310,0
20240722,164400,2172006825,2310,2310,2310,2310,6917
20240722,164300,2172006825,2310,2310,2310,2310,0
20240722,164200,2172006825,2310,2310,2310,2310,0
20240722,164100,2172006825,2310,2310,2310,2310,0
20240722,164000,2172006825,2310,2310,2310,2310,0
20240722,163900,2172006825,2310,2310,2310,2310,0
20240722,163800,2172006825,2310,2310,2310,2310,0
20240722,163700,2172006825,2310,2310,2310,2310,0
20240722,163600,2172006825,2310,2310,2310,2310,0
20240722,163500,2172006825,2310,2310,2310,2310,0
20240722,163400,2172006825,2310,2310,2310,2310,0
20240722,163300,2172006825,2310,2310,2310,2310,0
20240722,163200,2172006825,2310,2310,2310,2310,0
20240722,163100,2172006825,2310,2310,2310,2310,0
20240722,163000,2172006825,2310,2310,2310,2310,0
20240722,162900,2172006825,2310,2310,2310,2310,0
20240722,162800,2172006825,2310,2310,2310,2310,0
20240722,162700,2172006825,2310,2310,2310,2310,0
20240722,162600,2172006825,2310,2310,2310,2310,0
20240722,162500,2172006825,2310,2310,2310,2310,0
20240722,162400,2172006825,2310,2310,2310,2310,0
20240722,162300,2172006825,2310,2310,2310,2310,0
20240722,162200,2172006825,2310,2310,2310,2310,0
20240722,162100,2172006825,2310,2310,2310,2310,0
20240722,162000,2172006825,2310,2310,2310,2310,0
20240722,161900,2172006825,2310,2310,2310,2310,0
20240722,161800,2172006825,2310,2310,2310,2310,0
20240722,161700,2172006825,2310,2310,2310,2310,0
20240722,161600,2172006825,2310,2310,2310,2310,0
20240722,161500,2172006825,2310,2310,2310,2310,0
20240722,161400,2172006825,2310,2310,2310,2310,6917
20240722,161300,2172006825,2310,2310,2310,2310,0
20240722,161200,2172006825,2310,2310,2310,2310,0
20240722,161100,2172006825,2310,2310,2310,2310,0
20240722,161000,2172006825,2310,2310,2310,2310,0
20240722,160900,2172006825,2310,2310,2310,2310,0
20240722,160800,2172006825,2310,2310,2310,2310,0
20240722,160700,2172006825,2310,2310,2310,2310,0
20240722,160600,2172006825,2310,2310,2310,2310,0
20240722,160500,2172006825,2310,2310,2310,2310,0
20240722,160400,2172006825,2310,2310,2310,2310,0
20240722,160300,2172006825,2310,2310,2310,2310,0
20240722,160200,2172006825,2310,2310,2310,2310,0
20240722,160100,2172006825,2310,2310,2310,2310,0
20240722,160000,2172006825,2310,2310,2310,2310,0
20240722,155900,2172006825,2310,2310,2310,2310,0
20240722,155800,2172006825,2310,2310,2310,2310,0
20240722,155700,2172006825,2310,2310,2310,2310,0
20240722,155600,2172006825,2310,2310,2310,2310,0
20240722,155500,2172006825,2310,2310,2310,2310,0
20240722,155400,2172006825,2310,2310,2310,2310,0
20240722,155300,2172006825,2310,2310,2310,2310,0
20240722,155200,2172006825,2310,2310,2310,2310,0
20240722,155100,2172006825,2310,2310,2310,2310,0
20240722,155000,2172006825,2310,2310,2310,2310,0
20240722,154900,2172006825,2310,2310,2310,2310,0
20240722,154800,2172006825,2310,2310,2310,2310,0
20240722,154700,2172006825,2310,2310,2310,2310,0
20240722,154600,2172006825,2310,2310,2310,2310,0
20240722,154500,2172006825,2310,2310,2310,2310,0
20240722,154400,2172006825,2310,2310,2310,2310,6917
20240722,154300,2172006825,2310,2310,2310,2310,0
20240722,154200,2172006825,2310,2310,2310,2310,0
20240722,154100,2172006825,2310,2310,2310,2310,0
20240722,154000,2172006825,2310,2310,2310,2310,0
20240722,153900,2172006825,2310,2310,2310,2310,0
20240722,153800,2172006825,2310,2310,2310,2310,0
20240722,153700,2172006825,2310,2310,2310,2310,0
20240722,153600,2172006825,2310,2310,2310,2310,0
20240722,153500,2172006825,2310,2310,2310,2310,0
20240722,153400,2172006825,2310,2310,2310,2310,0
20240722,153300,2172006825,2310,2310,2310,2310,0
20240722,153200,2172006825,2310,2310,2310,2310,0
20240722,153100,2172006825,2310,2310,2310,2310,0
20240722,153000,2172006825,2310,2310,2310,2310,6917
20240722,152900,2156028555,2310,2310,2310,2310,0
20240722,152800,2156028555,2310,2310,2310,2310,0
20240722,152700,2156028555,2310,2310,2310,2310,0
20240722,152600,2156028555,2310,2310,2310,2310,0
20240722,152500,2156028555,2310,2310,2310,2310,0
20240722,152400,2156028555,2310,2310,2310,2310,0
20240722,152300,2156028555,2310,2310,2310,2310,0
20240722,152200,2156028555,2310,2310,2310,2310,0
20240722,152100,2156028555,2310,2310,2310,2310,0
20240722,152000,2156028555,2310,2310,2310,2310,0
20240722,151900,2156028555,2310,2315,2325,2310,4883
20240722,151800,2144722840,2315,2325,2325,2315,2666
20240722,151700,2138541975,2325,2325,2325,2320,3490
20240722,151600,2130444225,2325,2320,2325,2320,2389
20240722,151500,2124893030,2320,2315,2320,2310,4433
20240722,151400,2114620595,2315,2315,2315,2315,1
20240722,151300,2114618280,2310,2315,2315,2310,8485
20240722,151200,2095016575,2320,2315,2320,2310,2341
20240722,151100,2089606920,2315,2320,2320,2315,7463
20240722,151000,2072328235,2320,2315,2320,2315,1194
20240722,150900,2069558185,2320,2320,2320,2315,385
20240722,150800,2068665115,2315,2315,2320,2315,24
20240722,150700,2068609505,2320,2315,2320,2315,3561
20240722,150600,2060355735,2315,2315,2315,2315,10
20240722,150500,2060332585,2315,2315,2320,2315,2719
20240722,150400,2054038055,2315,2315,2320,2315,2476
20240722,150300,2048305185,2315,2320,2320,2315,11914
20240722,150200,2020686245,2320,2325,2325,2320,95
20240722,150100,2020465790,2320,2320,2320,2320,2337
20240722,150000,2015043950,2320,2325,2325,2320,1303
20240722,145900,2012014835,2325,2325,2330,2325,2483
20240722,145800,2006241850,2325,2330,2330,2325,1627
20240722,145700,2002458840,2325,2325,2330,2325,1748
20240722,145600,1998394465,2330,2325,2330,2325,829
20240722,145500,1996467030,2330,2325,2330,2325,10360
20240722,145400,1972380025,2325,2325,2335,2325,2974
20240722,145300,1965456490,2330,2330,2335,2330,1192
20240722,145200,1962678825,2335,2330,2335,2330,613
20240722,145100,1961250470,2335,2335,2335,2335,0
20240722,145000,1961250470,2335,2325,2335,2325,550
20240722,144900,1959968970,2330,2330,2330,2325,883
20240722,144800,1957915310,2330,2330,2335,2325,737
20240722,144700,1956200450,2330,2325,2330,2325,992
20240722,144600,1953890020,2325,2325,2335,2325,1095
20240722,144500,1951338875,2325,2325,2335,2325,2524
20240722,144400,1945467840,2330,2330,2335,2330,3339
20240722,144300,1937687960,2330,2330,2330,2330,1079
20240722,144200,1935173890,2330,2340,2340,2330,224
20240722,144100,1934651445,2330,2335,2335,2330,4783
20240722,144000,1923496055,2335,2335,2335,2335,1618
20240722,143900,1919718025,2340,2345,2345,2335,229
20240722,143800,1919182165,2340,2340,2340,2340,500
20240722,143700,1918012165,2340,2340,2340,2340,1478
20240722,143600,1914553645,2340,2335,2340,2335,657
20240722,143500,1913019315,2335,2335,2335,2335,0
20240722,143400,1913019315,2335,2335,2335,2335,0
20240722,143300,1913019315,2335,2335,2335,2335,0
20240722,143200,1913019315,2335,2335,2335,2335,410
20240722,143100,1912061965,2335,2335,2335,2335,6
20240722,143000,1912047955,2340,2340,2340,2340,3
20240722,142900,1912040935,2335,2335,2335,2330,592
20240722,142800,1910658620,2335,2340,2340,2335,2209
20240722,142700,1905500600,2335,2340,2340,2335,852
20240722,142600,1903511080,2340,2330,2340,2330,22
20240722,142500,1903459610,2330,2335,2335,2330,300
20240722,142400,1902760310,2335,2335,2335,2335,3
20240722,142300,1902753305,2335,2335,2335,2335,75
20240722,142200,1902578180,2340,2340,2340,2340,1
20240722,142100,1902575840,2340,2340,2340,2340,292
20240722,142000,1901892560,2340,2330,2340,2330,16825
20240722,141900,1862641680,2335,2330,2335,2330,4784
20240722,141800,1851494950,2335,2340,2340,2335,4583
20240722,141700,1840793640,2340,2340,2340,2340,235
20240722,141600,1840243740,2340,2340,2340,2340,103
20240722,141500,1840002720,2340,2340,2340,2340,100
20240722,141400,1839768720,2340,2340,2340,2340,0
20240722,141300,1839768720,2340,2340,2340,2340,37
20240722,141200,1839682140,2340,2340,2340,2340,1025
20240722,141100,1837283640,2345,2345,2345,2345,1
20240722,141000,1837281295,2345,2345,2345,2345,17
20240722,140900,1837241430,2345,2345,2345,2345,0
20240722,140800,1837241430,2345,2345,2345,2345,200
20240722,140700,1836772430,2345,2340,2345,2340,39
20240722,140600,1836681165,2340,2340,2340,2340,46
20240722,140500,1836573525,2340,2340,2340,2340,400
20240722,140400,1835637525,2345,2345,2345,2345,0
20240722,140300,1835637525,2345,2345,2345,2345,191
20240722,140200,1835189630,2345,2345,2345,2345,542
20240722,140100,1833918640,2345,2345,2345,2345,0
20240722,140000,1833918640,2345,2345,2345,2345,0
20240722,135900,1833918640,2345,2345,2345,2340,1334
20240722,135800,1830795410,2340,2340,2340,2340,2143
20240722,135700,1825780790,2345,2345,2345,2345,0
20240722,135600,1825780790,2345,2345,2345,2345,0
20240722,135500,1825780790,2345,2345,2345,2345,500
20240722,135400,1824608290,2345,2345,2345,2345,127
20240722,135300,1824310475,2345,2345,2345,2345,1
20240722,135200,1824308130,2340,2340,2340,2340,0
20240722,135100,1824308130,2340,2340,2340,2340,51
20240722,135000,1824188790,2340,2340,2340,2340,0
20240722,134900,1824188790,2340,2340,2340,2340,2500
20240722,134800,1818338790,2340,2345,2345,2340,12
20240722,134700,1818310705,2340,2340,2340,2340,598
20240722,134600,1816911385,2340,2345,2345,2340,1000
20240722,134500,1814566495,2345,2345,2350,2345,6
20240722,134400,1814552420,2345,2345,2345,2345,500
20240722,134300,1813379920,2345,2345,2345,2345,548
20240722,134200,1812094860,2345,2345,2345,2345,5
20240722,134100,1812083135,2345,2345,2345,2345,428
20240722,134000,1811079475,2345,2345,2345,2345,12
20240722,133900,1811051335,2340,2345,2345,2340,3204
20240722,133800,1803541160,2350,2345,2350,2345,2
20240722,133700,1803536465,2350,2350,2350,2350,3
20240722,133600,1803529415,2350,2350,2350,2350,100
20240722,133500,1803294415,2350,2350,2350,2350,0
20240722,133400,1803294415,2350,2345,2350,2345,1533
20240722,133300,1799699025,2350,2350,2350,2345,168
20240722,133200,1799304310,2345,2345,2345,2345,0
20240722,133100,1799304310,2345,2350,2350,2345,314
20240722,133000,1798566415,2345,2345,2345,2345,1
20240722,132900,1798564070,2350,2350,2350,2350,5
20240722,132800,1798552320,2345,2350,2350,2345,503
20240722,132700,1797370285,2350,2350,2350,2350,1
20240722,132600,1797367935,2345,2345,2350,2340,603
20240722,132500,1795956880,2350,2340,2350,2340,10012
20240722,132400,1772493455,2340,2340,2340,2340,460
20240722,132300,1771417055,2340,2340,2340,2335,923
20240722,132200,1769258395,2340,2345,2345,2340,816
20240722,132100,1767346455,2345,2345,2345,2345,18
20240722,132000,1767304245,2345,2345,2345,2345,0
20240722,131900,1767304245,2345,2345,2345,2340,502
20240722,131800,1766129555,2340,2340,2345,2340,2349
20240722,131700,1760632890,2340,2340,2340,2340,494
20240722,131600,1759476930,2340,2340,2340,2340,593
20240722,131500,1758089310,2340,2340,2340,2335,628
20240722,131400,1756620790,2335,2335,2340,2335,119
20240722,131300,1756342920,2340,2335,2340,2335,3793
20240722,131200,1747485410,2340,2335,2340,2335,604
20240722,131100,1746072485,2335,2340,2345,2335,6599
20240722,131000,1730635645,2340,2345,2345,2340,1596
20240722,130900,1726900995,2345,2345,2345,2345,0
20240722,130800,1726900995,2345,2340,2345,2340,1348
20240722,130700,1723746670,2345,2345,2345,2345,13
20240722,130600,1723716185,2345,2340,2345,2340,4
20240722,130500,1723706820,2340,2345,2345,2340,270
20240722,130400,1723074020,2345,2345,2345,2340,305
20240722,130300,1722360310,2340,2340,2345,2340,466
20240722,130200,1721269865,2340,2345,2345,2340,2054
20240722,130100,1716463235,2345,2345,2345,2340,6994
20240722,130000,1700087220,2345,2345,2345,2345,940
20240722,125900,1697882920,2350,2350,2350,2350,0
20240722,125800,1697882920,2350,2345,2350,2345,809
20240722,125700,1695985810,2345,2345,2345,2340,4225
20240722,125600,1686083075,2345,2350,2350,2345,601
20240722,125500,1684673725,2345,2350,2350,2345,43
20240722,125400,1684572835,2345,2345,2350,2345,9967
20240722,125300,1661200210,2345,2350,2350,2345,285
20240722,125200,1660530885,2350,2350,2350,2350,0
20240722,125100,1660530885,2350,2350,2350,2350,145
20240722,125000,1660190135,2350,2350,2355,2350,1466
20240722,124900,1656745030,2355,2350,2355,2350,11
20240722,124800,1656719175,2350,2350,2350,2350,0
20240722,124700,1656719175,2350,2350,2350,2350,1
20240722,124600,1656716825,2350,2355,2355,2350,10206
20240722,124500,1632719225,2355,2355,2355,2355,389
20240722,124400,1631803130,2355,2355,2355,2355,300
20240722,124300,1631096630,2355,2355,2355,2355,13
20240722,124200,1631066015,2355,2355,2355,2350,33
20240722,124100,1630988305,2355,2355,2355,2355,607
20240722,124000,1629558820,2355,2355,2355,2350,479
20240722,123900,1628432565,2355,2355,2355,2355,2
20240722,123800,1628427855,2355,2355,2355,2355,20
20240722,123700,1628380755,2355,2350,2355,2350,3
20240722,123600,1628373700,2350,2350,2355,2350,3201
20240722,123500,1620851345,2350,2355,2355,2350,171
20240722,123400,1620449065,2355,2355,2355,2350,571
20240722,123300,1619105270,2355,2355,2355,2355,1407
20240722,123200,1615791785,2360,2360,2360,2355,1502
20240722,123100,1612254565,2355,2355,2355,2355,210
20240722,123000,1611760015,2360,2365,2365,2360,219
20240722,122900,1611243170,2360,2360,2360,2360,274
20240722,122800,1610596530,2360,2360,2360,2360,285
20240722,122700,1609923930,2365,2360,2365,2360,191
20240722,122600,1609473160,2355,2355,2355,2355,1176
20240722,122500,1606703680,2355,2355,2355,2355,128
20240722,122400,1606402240,2355,2365,2365,2355,2274
20240722,122300,1601038095,2360,2360,2360,2360,31
20240722,122200,1600964935,2360,2365,2365,2360,2263
20240722,122100,1595614135,2365,2365,2365,2365,700
20240722,122000,1593958635,2365,2365,2365,2365,2152
20240722,121900,1588869155,2360,2365,2365,2360,530
20240722,121800,1587615855,2365,2365,2365,2365,2
20240722,121700,1587611125,2365,2360,2365,2360,19
20240722,121600,1587566235,2365,2370,2370,2365,603
20240722,121500,1586139990,2370,2370,2370,2370,608
20240722,121400,1584699030,2370,2370,2370,2370,2740
20240722,121300,1578205230,2370,2365,2370,2365,1227
20240722,121200,1575299770,2370,2370,2370,2370,3036
20240722,121100,1568104450,2370,2370,2370,2370,228
20240722,121000,1567564090,2370,2370,2370,2365,429
20240722,120900,1566548160,2370,2370,2370,2370,1042
20240722,120800,1564078620,2370,2365,2370,2365,1608
20240722,120700,1560275695,2365,2365,2365,2365,500
20240722,120600,1559093195,2365,2365,2365,2365,32
20240722,120500,1559017515,2365,2365,2365,2365,1
20240722,120400,1559015150,2365,2365,2365,2365,1
20240722,120300,1559012785,2360,2360,2360,2360,1
20240722,120200,1559010425,2365,2365,2365,2365,203
20240722,120100,1558530330,2365,2360,2365,2360,104
20240722,120000,1558284870,2365,2365,2365,2365,221
20240722,115900,1557762205,2365,2365,2365,2365,23
20240722,115800,1557707810,2365,2365,2365,2365,12
20240722,115700,1557679430,2360,2365,2365,2360,22
20240722,115600,1557627420,2365,2360,2365,2360,1371
20240722,115500,1554387830,2360,2365,2370,2360,635
20240722,115400,1552886055,2365,2365,2365,2365,422
20240722,115300,1551888025,2365,2360,2365,2360,1102
20240722,115200,1549286795,2360,2360,2360,2360,3
20240722,115100,1549279715,2360,2360,2360,2360,0
20240722,115000,1549279715,2360,2360,2360,2360,500
20240722,114900,1548099715,2360,2360,2360,2360,0
20240722,114800,1548099715,2360,2360,2360,2360,270
20240722,114700,1547462515,2360,2360,2360,2360,273
20240722,114600,1546818235,2360,2360,2360,2360,100
20240722,114500,1546582235,2365,2365,2365,2365,11
20240722,114400,1546556220,2360,2360,2360,2360,186
20240722,114300,1546117260,2360,2360,2365,2360,248
20240722,114200,1545531970,2365,2360,2365,2360,208
20240722,114100,1545040895,2360,2360,2360,2360,0
20240722,114000,1545040895,2360,2360,2360,2360,121
20240722,113900,1544755335,2360,2360,2360,2360,957
20240722,113800,1542496815,2360,2360,2360,2360,0
20240722,113700,1542496815,2360,2350,2360,2350,1384
20240722,113600,1539238995,2350,2355,2355,2350,88
20240722,113500,1539031800,2355,2355,2355,2355,180
20240722,113400,1538607900,2355,2350,2355,2350,373
20240722,113300,1537731270,2355,2355,2355,2355,233
20240722,113200,1537182555,2355,2355,2355,2355,2283
20240722,113100,1531806090,2360,2360,2360,2360,0
20240722,113000,1531806090,2360,2360,2360,2360,10
20240722,112900,1531782490,2360,2360,2360,2360,0
20240722,112800,1531782490,2360,2360,2360,2360,74
20240722,112700,1531607850,2360,2360,2360,2360,1901
20240722,112600,1527121490,2360,2360,2360,2360,0
20240722,112500,1527121490,2360,2360,2360,2360,57
20240722,112400,1526986970,2360,2360,2360,2360,0
20240722,112300,1526986970,2360,2360,2360,2360,0
20240722,112200,1526986970,2360,2360,2360,2360,1
20240722,112100,1526984610,2355,2355,2355,2355,1
20240722,112000,1526982255,2360,2355,2360,2350,636
20240722,111900,1525487150,2360,2355,2360,2355,452
20240722,111800,1524422685,2355,2355,2360,2355,652
20240722,111700,1522887220,2360,2355,2360,2355,501
20240722,111600,1521707360,2360,2355,2360,2355,1013
20240722,111500,1519321740,2355,2360,2360,2355,2039
20240722,111400,1514519740,2355,2355,2355,2355,100
20240722,111300,1514284240,2360,2355,2360,2355,255
20240722,111200,1513683710,2355,2355,2355,2355,4
20240722,111100,1513674290,2355,2355,2355,2355,1
20240722,111000,1513671935,2360,2360,2360,2360,202
20240722,110900,1513195215,2360,2355,2360,2350,3947
20240722,110800,1503910640,2355,2360,2360,2355,1218
20240722,110700,1501042160,2360,2355,2360,2355,587
20240722,110600,1499659770,2360,2360,2360,2360,1
20240722,110500,1499657410,2355,2360,2360,2355,86
20240722,110400,1499454825,2355,2355,2355,2355,5
20240722,110300,1499443050,2360,2360,2360,2355,1479
20240722,110200,1495957885,2360,2360,2360,2360,5
20240722,110100,1495946085,2355,2355,2360,2355,2513
20240722,110000,1490027965,2360,2355,2360,2355,986
20240722,105900,1487705925,2355,2360,2360,2355,7609
20240722,105800,1469786700,2355,2355,2355,2355,432
20240722,105700,1468769340,2360,2360,2360,2360,36
20240722,105600,1468684380,2360,2360,2360,2360,1160
20240722,105500,1465946780,2360,2360,2360,2360,1069
20240722,105400,1463423940,2365,2365,2365,2365,30
20240722,105300,1463352990,2360,2365,2365,2360,5
20240722,105200,1463341180,2370,2370,2370,2370,0
20240722,105100,1463341180,2370,2365,2370,2355,370
20240722,105000,1462465305,2365,2360,2365,2355,3043
20240722,104900,1455298785,2360,2365,2365,2360,3
20240722,104800,1455291700,2360,2365,2370,2360,8216
20240722,104700,1435882155,2365,2365,2365,2365,1110
20240722,104600,1433257005,2365,2365,2365,2365,104
20240722,104500,1433011045,2370,2370,2370,2370,300
20240722,104400,1432300045,2370,2365,2370,2365,71
20240722,104300,1432132125,2365,2365,2365,2365,53
20240722,104200,1432006780,2370,2370,2370,2370,110
20240722,104100,1431746080,2370,2370,2370,2370,204
20240722,104000,1431262600,2370,2365,2370,2365,3
20240722,103900,1431255500,2365,2365,2370,2365,3
20240722,103800,1431248400,2370,2370,2370,2370,1
20240722,103700,1431246030,2370,2365,2370,2365,246
20240722,103600,1430664235,2370,2370,2370,2370,44
20240722,103500,1430559955,2365,2370,2370,2365,376
20240722,103400,1429668935,2375,2375,2375,2370,265
20240722,103300,1429040815,2375,2370,2375,2370,993
20240722,103200,1426687395,2370,2365,2370,2360,2003
20240722,103100,1421958470,2365,2370,2370,2365,295
20240722,103000,1421259750,2370,2365,2370,2365,55
20240722,102900,1421129665,2365,2365,2365,2365,0
20240722,102800,1421129665,2365,2365,2365,2360,1096
20240722,102700,1418542675,2365,2365,2365,2360,704
20240722,102600,1416878235,2365,2360,2365,2360,516
20240722,102500,1415660470,2360,2375,2375,2360,1555
20240722,102400,1411981535,2370,2375,2375,2370,5013
20240722,102300,1400100670,2375,2370,2375,2370,3
20240722,102200,1400093555,2375,2370,2375,2360,43
20240722,102100,1399991730,2375,2375,2375,2375,811
20240722,102000,1398065605,2375,2375,2380,2375,8004
20240722,101900,1379055895,2375,2370,2375,2370,3496
20240722,101800,1370770370,2365,2365,2370,2365,1108
20240722,101700,1368149945,2360,2360,2365,2360,355
20240722,101600,1367312140,2360,2365,2365,2360,239
20240722,101500,1366746935,2370,2365,2370,2365,853
20240722,101400,1364729585,2370,2365,2370,2365,1956
20240722,101300,1360103640,2365,2365,2365,2365,664
20240722,101200,1358533280,2365,2365,2365,2365,782
20240722,101100,1356683850,2365,2360,2365,2360,991
20240722,101000,1354341555,2365,2360,2365,2360,3832
20240722,100900,1345296865,2360,2360,2360,2360,0
20240722,100800,1345296865,2360,2360,2360,2360,18
20240722,100700,1345254385,2360,2360,2360,2355,45
20240722,100600,1345148190,2355,2360,2360,2355,605
20240722,100500,1343721350,2360,2360,2360,2360,503
20240722,100400,1342534270,2355,2355,2355,2350,1454
20240722,100300,1339110805,2355,2355,2355,2355,649
20240722,100200,1337582410,2355,2355,2360,2355,4360
20240722,100100,1327313970,2360,2355,2360,2355,57
20240722,100000,1327179650,2360,2355,2360,2355,124
20240722,095900,1326887620,2355,2355,2355,2355,4462
20240722,095800,1316379610,2355,2355,2355,2355,1584
20240722,095700,1312649290,2355,2360,2360,2355,2449
20240722,095600,1306874025,2360,2360,2360,2360,600
20240722,095500,1305458025,2360,2355,2360,2355,1030
20240722,095400,1303031980,2355,2355,2360,2355,250
20240722,095300,1302442725,2360,2360,2360,2355,698
20240722,095200,1300795945,2360,2360,2360,2355,676
20240722,095100,1299202035,2360,2365,2365,2360,1160
20240722,095000,1296464430,2360,2365,2365,2360,2190
20240722,094900,1291286620,2365,2360,2365,2360,1329
20240722,094800,1288150175,2360,2360,2360,2355,2651
20240722,094700,1281895630,2360,2360,2360,2355,1378
20240722,094600,1278645010,2360,2360,2365,2360,3264
20240722,094500,1270941965,2360,2360,2370,2355,12069
20240722,094400,1242474030,2370,2375,2375,2360,13177
20240722,094300,1211315980,2370,2375,2380,2370,12993
20240722,094200,1180490515,2380,2385,2390,2375,25769
20240722,094100,1119132150,2390,2390,2390,2385,824
20240722,094000,1117164355,2390,2385,2390,2385,1731
20240722,093900,1113028995,2390,2390,2390,2385,3051
20240722,093800,1105743840,2390,2395,2395,2385,10704
20240722,093700,1080191095,2390,2395,2395,2390,3217
20240722,093600,1072496955,2390,2395,2405,2390,18171
20240722,093500,1028899815,2400,2395,2400,2390,10928
20240722,093400,1002710280,2390,2390,2395,2385,7173
20240722,093300,985562515,2390,2385,2390,2380,5418
20240722,093200,972638800,2385,2380,2385,2380,6550
20240722,093100,957028105,2385,2385,2385,2380,6918
20240722,093000,940536430,2380,2380,2385,2380,1282
20240722,092900,937479440,2385,2390,2390,2375,13475
20240722,092800,905391810,2385,2385,2390,2380,4271
20240722,092700,895206525,2380,2375,2385,2375,2742
20240722,092600,888674820,2380,2380,2385,2375,3835
20240722,092500,879552315,2375,2380,2380,2375,9996
20240722,092400,855797580,2375,2400,2400,2375,24966
20240722,092300,796282690,2400,2400,2405,2385,30614
20240722,092200,723025655,2395,2405,2405,2395,6094
20240722,092100,708398265,2400,2405,2410,2395,16936
20240722,092000,667711985,2400,2405,2410,2400,5710
20240722,091900,653980565,2405,2400,2410,2390,53741
20240722,091800,524966915,2410,2400,2410,2395,28924
20240722,091700,455469580,2395,2395,2405,2390,13661
20240722,091600,422716250,2390,2410,2410,2390,22733
20240722,091500,368243320,2405,2420,2420,2405,18684
20240722,091400,323213555,2420,2405,2435,2400,44145
20240722,091300,216676175,2400,2380,2415,2380,25402
20240722,091200,155892755,2385,2380,2385,2380,3046
20240722,091100,148643230,2385,2385,2385,2380,2764
20240722,091000,142054835,2385,2385,2390,2380,4389
20240722,090900,131586925,2385,2370,2385,2370,13142
20240722,090800,100293280,2365,2360,2365,2360,4336
20240722,090700,90053585,2360,2350,2365,2350,5599
20240722,090600,76842080,2350,2350,2355,2350,2934
20240722,090500,69939195,2350,2340,2350,2340,7122
20240722,090400,53248825,2340,2350,2350,2340,1163
20240722,090300,50524605,2340,2345,2345,2335,11896
20240722,090200,22672830,2350,2355,2355,2350,633
20240722,090100,21185275,2360,2350,2360,2345,4043
20240722,090000,11692525,2355,2360,2360,2355,4658