KissMeData/033790/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191500,17586337910,12370,12370,12370,12370,33424
20240722,191400,17586337910,12370,12370,12370,12370,0
20240722,191300,17586337910,12370,12370,12370,12370,0
20240722,191200,17586337910,12370,12370,12370,12370,0
20240722,191100,17586337910,12370,12370,12370,12370,0
20240722,191000,17586337910,12370,12370,12370,12370,0
20240722,190900,17586337910,12370,12370,12370,12370,0
20240722,190800,17586337910,12370,12370,12370,12370,0
20240722,190700,17586337910,12370,12370,12370,12370,0
20240722,190600,17586337910,12370,12370,12370,12370,0
20240722,190500,17586337910,12370,12370,12370,12370,0
20240722,190400,17586337910,12370,12370,12370,12370,0
20240722,190300,17586337910,12370,12370,12370,12370,0
20240722,190200,17586337910,12370,12370,12370,12370,0
20240722,190100,17586337910,12370,12370,12370,12370,0
20240722,190000,17586337910,12370,12370,12370,12370,0
20240722,185900,17586337910,12370,12370,12370,12370,0
20240722,185800,17586337910,12370,12370,12370,12370,0
20240722,185700,17586337910,12370,12370,12370,12370,0
20240722,185600,17586337910,12370,12370,12370,12370,0
20240722,185500,17586337910,12370,12370,12370,12370,0
20240722,185400,17586337910,12370,12370,12370,12370,0
20240722,185300,17586337910,12370,12370,12370,12370,0
20240722,185200,17586337910,12370,12370,12370,12370,0
20240722,185100,17586337910,12370,12370,12370,12370,0
20240722,185000,17586337910,12370,12370,12370,12370,0
20240722,184900,17586337910,12370,12370,12370,12370,0
20240722,184800,17586337910,12370,12370,12370,12370,0
20240722,184700,17586337910,12370,12370,12370,12370,0
20240722,184600,17586337910,12370,12370,12370,12370,0
20240722,184500,17586337910,12370,12370,12370,12370,33424
20240722,184400,17586337910,12370,12370,12370,12370,0
20240722,184300,17586337910,12370,12370,12370,12370,0
20240722,184200,17586337910,12370,12370,12370,12370,0
20240722,184100,17586337910,12370,12370,12370,12370,0
20240722,184000,17586337910,12370,12370,12370,12370,0
20240722,183900,17586337910,12370,12370,12370,12370,0
20240722,183800,17586337910,12370,12370,12370,12370,0
20240722,183700,17586337910,12370,12370,12370,12370,0
20240722,183600,17586337910,12370,12370,12370,12370,0
20240722,183500,17586337910,12370,12370,12370,12370,0
20240722,183400,17586337910,12370,12370,12370,12370,0
20240722,183300,17586337910,12370,12370,12370,12370,0
20240722,183200,17586337910,12370,12370,12370,12370,0
20240722,183100,17586337910,12370,12370,12370,12370,0
20240722,183000,17586337910,12370,12370,12370,12370,0
20240722,182900,17586337910,12370,12370,12370,12370,0
20240722,182800,17586337910,12370,12370,12370,12370,0
20240722,182700,17586337910,12370,12370,12370,12370,0
20240722,182600,17586337910,12370,12370,12370,12370,0
20240722,182500,17586337910,12370,12370,12370,12370,0
20240722,182400,17586337910,12370,12370,12370,12370,0
20240722,182300,17586337910,12370,12370,12370,12370,0
20240722,182200,17586337910,12370,12370,12370,12370,0
20240722,182100,17586337910,12370,12370,12370,12370,0
20240722,182000,17586337910,12370,12370,12370,12370,0
20240722,181900,17586337910,12370,12370,12370,12370,0
20240722,181800,17586337910,12370,12370,12370,12370,0
20240722,181700,17586337910,12370,12370,12370,12370,0
20240722,181600,17586337910,12370,12370,12370,12370,0
20240722,181500,17586337910,12370,12370,12370,12370,33424
20240722,181400,17586337910,12370,12370,12370,12370,0
20240722,181300,17586337910,12370,12370,12370,12370,0
20240722,181200,17586337910,12370,12370,12370,12370,0
20240722,181100,17586337910,12370,12370,12370,12370,0
20240722,181000,17586337910,12370,12370,12370,12370,0
20240722,180900,17586337910,12370,12370,12370,12370,0
20240722,180800,17586337910,12370,12370,12370,12370,0
20240722,180700,17586337910,12370,12370,12370,12370,0
20240722,180600,17586337910,12370,12370,12370,12370,0
20240722,180500,17586337910,12370,12370,12370,12370,0
20240722,180400,17586337910,12370,12370,12370,12370,0
20240722,180300,17586337910,12370,12370,12370,12370,0
20240722,180200,17586337910,12370,12370,12370,12370,0
20240722,180100,17586337910,12370,12370,12370,12370,0
20240722,180000,17586337910,12370,12370,12370,12370,0
20240722,175900,17586337910,12370,12370,12370,12370,0
20240722,175800,17586337910,12370,12370,12370,12370,0
20240722,175700,17586337910,12370,12370,12370,12370,0
20240722,175600,17586337910,12370,12370,12370,12370,0
20240722,175500,17586337910,12370,12370,12370,12370,0
20240722,175400,17586337910,12370,12370,12370,12370,0
20240722,175300,17586337910,12370,12370,12370,12370,0
20240722,175200,17586337910,12370,12370,12370,12370,0
20240722,175100,17586337910,12370,12370,12370,12370,0
20240722,175000,17586337910,12370,12370,12370,12370,0
20240722,174900,17586337910,12370,12370,12370,12370,0
20240722,174800,17586337910,12370,12370,12370,12370,0
20240722,174700,17586337910,12370,12370,12370,12370,0
20240722,174600,17586337910,12370,12370,12370,12370,0
20240722,174500,17586337910,12370,12370,12370,12370,33424
20240722,174400,17586337910,12370,12370,12370,12370,0
20240722,174300,17586337910,12370,12370,12370,12370,0
20240722,174200,17586337910,12370,12370,12370,12370,0
20240722,174100,17586337910,12370,12370,12370,12370,0
20240722,174000,17586337910,12370,12370,12370,12370,0
20240722,173900,17586337910,12370,12370,12370,12370,0
20240722,173800,17586337910,12370,12370,12370,12370,0
20240722,173700,17586337910,12370,12370,12370,12370,0
20240722,173600,17586337910,12370,12370,12370,12370,0
20240722,173500,17586337910,12370,12370,12370,12370,0
20240722,173400,17586337910,12370,12370,12370,12370,0
20240722,173300,17586337910,12370,12370,12370,12370,0
20240722,173200,17586337910,12370,12370,12370,12370,0
20240722,173100,17586337910,12370,12370,12370,12370,0
20240722,173000,17586337910,12370,12370,12370,12370,0
20240722,172900,17586337910,12370,12370,12370,12370,0
20240722,172800,17586337910,12370,12370,12370,12370,0
20240722,172700,17586337910,12370,12370,12370,12370,0
20240722,172600,17586337910,12370,12370,12370,12370,0
20240722,172500,17586337910,12370,12370,12370,12370,0
20240722,172400,17586337910,12370,12370,12370,12370,0
20240722,172300,17586337910,12370,12370,12370,12370,0
20240722,172200,17586337910,12370,12370,12370,12370,0
20240722,172100,17586337910,12370,12370,12370,12370,0
20240722,172000,17586337910,12370,12370,12370,12370,0
20240722,171900,17586337910,12370,12370,12370,12370,0
20240722,171800,17586337910,12370,12370,12370,12370,0
20240722,171700,17586337910,12370,12370,12370,12370,0
20240722,171600,17586337910,12370,12370,12370,12370,0
20240722,171500,17586337910,12370,12370,12370,12370,33424
20240722,171400,17586337910,12370,12370,12370,12370,0
20240722,171300,17586337910,12370,12370,12370,12370,0
20240722,171200,17586337910,12370,12370,12370,12370,0
20240722,171100,17586337910,12370,12370,12370,12370,0
20240722,171000,17586337910,12370,12370,12370,12370,0
20240722,170900,17586337910,12370,12370,12370,12370,0
20240722,170800,17586337910,12370,12370,12370,12370,0
20240722,170700,17586337910,12370,12370,12370,12370,0
20240722,170600,17586337910,12370,12370,12370,12370,0
20240722,170500,17586337910,12370,12370,12370,12370,0
20240722,170400,17586337910,12370,12370,12370,12370,0
20240722,170300,17586337910,12370,12370,12370,12370,0
20240722,170200,17586337910,12370,12370,12370,12370,0
20240722,170100,17586337910,12370,12370,12370,12370,0
20240722,170000,17586337910,12370,12370,12370,12370,0
20240722,165900,17586337910,12370,12370,12370,12370,0
20240722,165800,17586337910,12370,12370,12370,12370,0
20240722,165700,17586337910,12370,12370,12370,12370,0
20240722,165600,17586337910,12370,12370,12370,12370,0
20240722,165500,17586337910,12370,12370,12370,12370,0
20240722,165400,17586337910,12370,12370,12370,12370,0
20240722,165300,17586337910,12370,12370,12370,12370,0
20240722,165200,17586337910,12370,12370,12370,12370,0
20240722,165100,17586337910,12370,12370,12370,12370,0
20240722,165000,17586337910,12370,12370,12370,12370,0
20240722,164900,17586337910,12370,12370,12370,12370,0
20240722,164800,17586337910,12370,12370,12370,12370,0
20240722,164700,17586337910,12370,12370,12370,12370,0
20240722,164600,17586337910,12370,12370,12370,12370,0
20240722,164500,17586337910,12370,12370,12370,12370,33424
20240722,164400,17586337910,12370,12370,12370,12370,0
20240722,164300,17586337910,12370,12370,12370,12370,0
20240722,164200,17586337910,12370,12370,12370,12370,0
20240722,164100,17586337910,12370,12370,12370,12370,0
20240722,164000,17586337910,12370,12370,12370,12370,0
20240722,163900,17586337910,12370,12370,12370,12370,0
20240722,163800,17586337910,12370,12370,12370,12370,0
20240722,163700,17586337910,12370,12370,12370,12370,0
20240722,163600,17586337910,12370,12370,12370,12370,0
20240722,163500,17586337910,12370,12370,12370,12370,0
20240722,163400,17586337910,12370,12370,12370,12370,0
20240722,163300,17586337910,12370,12370,12370,12370,0
20240722,163200,17586337910,12370,12370,12370,12370,0
20240722,163100,17586337910,12370,12370,12370,12370,0
20240722,163000,17586337910,12370,12370,12370,12370,0
20240722,162900,17586337910,12370,12370,12370,12370,0
20240722,162800,17586337910,12370,12370,12370,12370,0
20240722,162700,17586337910,12370,12370,12370,12370,0
20240722,162600,17586337910,12370,12370,12370,12370,0
20240722,162500,17586337910,12370,12370,12370,12370,0
20240722,162400,17586337910,12370,12370,12370,12370,0
20240722,162300,17586337910,12370,12370,12370,12370,0
20240722,162200,17586337910,12370,12370,12370,12370,0
20240722,162100,17586337910,12370,12370,12370,12370,0
20240722,162000,17586337910,12370,12370,12370,12370,0
20240722,161900,17586337910,12370,12370,12370,12370,0
20240722,161800,17586337910,12370,12370,12370,12370,0
20240722,161700,17586337910,12370,12370,12370,12370,0
20240722,161600,17586337910,12370,12370,12370,12370,0
20240722,161500,17586337910,12370,12370,12370,12370,33424
20240722,161400,17586337910,12370,12370,12370,12370,0
20240722,161300,17586337910,12370,12370,12370,12370,0
20240722,161200,17586337910,12370,12370,12370,12370,0
20240722,161100,17586337910,12370,12370,12370,12370,0
20240722,161000,17586337910,12370,12370,12370,12370,0
20240722,160900,17586337910,12370,12370,12370,12370,0
20240722,160800,17586337910,12370,12370,12370,12370,0
20240722,160700,17586337910,12370,12370,12370,12370,0
20240722,160600,17586337910,12370,12370,12370,12370,0
20240722,160500,17586337910,12370,12370,12370,12370,0
20240722,160400,17586337910,12370,12370,12370,12370,0
20240722,160300,17586337910,12370,12370,12370,12370,0
20240722,160200,17586337910,12370,12370,12370,12370,0
20240722,160100,17586337910,12370,12370,12370,12370,0
20240722,160000,17586337910,12370,12370,12370,12370,0
20240722,155900,17586337910,12370,12370,12370,12370,0
20240722,155800,17586337910,12370,12370,12370,12370,0
20240722,155700,17586337910,12370,12370,12370,12370,0
20240722,155600,17586337910,12370,12370,12370,12370,0
20240722,155500,17586337910,12370,12370,12370,12370,0
20240722,155400,17586337910,12370,12370,12370,12370,0
20240722,155300,17586337910,12370,12370,12370,12370,0
20240722,155200,17586337910,12370,12370,12370,12370,0
20240722,155100,17586337910,12370,12370,12370,12370,0
20240722,155000,17586337910,12370,12370,12370,12370,0
20240722,154900,17586337910,12370,12370,12370,12370,0
20240722,154800,17586337910,12370,12370,12370,12370,0
20240722,154700,17586337910,12370,12370,12370,12370,0
20240722,154600,17586337910,12370,12370,12370,12370,0
20240722,154500,17586337910,12370,12370,12370,12370,33424
20240722,154400,17586337910,12370,12370,12370,12370,0
20240722,154300,17586337910,12370,12370,12370,12370,0
20240722,154200,17586337910,12370,12370,12370,12370,0
20240722,154100,17586337910,12370,12370,12370,12370,0
20240722,154000,17586337910,12370,12370,12370,12370,0
20240722,153900,17586337910,12370,12370,12370,12370,0
20240722,153800,17586337910,12370,12370,12370,12370,0
20240722,153700,17586337910,12370,12370,12370,12370,0
20240722,153600,17586337910,12370,12370,12370,12370,0
20240722,153500,17586337910,12370,12370,12370,12370,0
20240722,153400,17586337910,12370,12370,12370,12370,0
20240722,153300,17586337910,12370,12370,12370,12370,0
20240722,153200,17586337910,12370,12370,12370,12370,0
20240722,153100,17586337910,12370,12370,12370,12370,0
20240722,153000,17586337910,12370,12370,12370,12370,33424
20240722,152900,17172883030,12500,12500,12500,12500,0
20240722,152800,17172883030,12500,12500,12500,12500,0
20240722,152700,17172883030,12500,12500,12500,12500,0
20240722,152600,17172883030,12500,12500,12500,12500,0
20240722,152500,17172883030,12500,12500,12500,12500,0
20240722,152400,17172883030,12500,12500,12500,12500,0
20240722,152300,17172883030,12500,12500,12500,12500,0
20240722,152200,17172883030,12500,12500,12500,12500,0
20240722,152100,17172883030,12500,12500,12500,12500,0
20240722,152000,17172883030,12500,12500,12500,12500,0
20240722,151900,17172883030,12500,12560,12580,12500,9661
20240722,151800,17051905820,12590,12560,12590,12550,4592
20240722,151700,16994168210,12560,12580,12590,12550,4505
20240722,151600,16937611170,12580,12550,12600,12540,2482
20240722,151500,16906439680,12590,12600,12600,12530,2303
20240722,151400,16877536640,12600,12620,12620,12590,286
20240722,151300,16873931280,12550,12570,12640,12550,3973
20240722,151200,16823950430,12580,12510,12580,12500,6882
20240722,151100,16737793660,12500,12560,12570,12500,15963
20240722,151000,16537988070,12560,12580,12600,12560,3909
20240722,150900,16488829180,12600,12600,12610,12530,9051
20240722,150800,16374894400,12600,12660,12660,12600,10279
20240722,150700,16245173490,12660,12690,12700,12660,2027
20240722,150600,16219458230,12680,12680,12690,12670,1436
20240722,150500,16201246530,12690,12700,12700,12680,410
20240722,150400,16196044930,12700,12700,12700,12690,2131
20240722,150300,16168992510,12710,12710,12710,12700,1411
20240722,150200,16151072660,12700,12700,12730,12700,1251
20240722,150100,16135161310,12700,12730,12740,12700,2978
20240722,150000,16097277800,12730,12720,12730,12720,1010
20240722,145900,16084429180,12730,12730,12730,12730,10
20240722,145800,16084301880,12730,12720,12730,12700,1225
20240722,145700,16068736810,12720,12720,12720,12710,661
20240722,145600,16060331670,12700,12690,12720,12680,441
20240722,145500,16054738990,12680,12690,12730,12680,179
20240722,145400,16052468060,12680,12700,12700,12680,1739
20240722,145300,16030411610,12740,12690,12740,12680,2953
20240722,145200,15992858420,12690,12690,12730,12670,359
20240722,145100,15988301470,12690,12740,12740,12660,5941
20240722,145000,15912886260,12740,12760,12800,12740,962
20240722,144900,15900623030,12790,12760,12790,12730,1008
20240722,144800,15887769110,12740,12760,12760,12740,70
20240722,144700,15886875960,12760,12710,12760,12710,97
20240722,144600,15885638650,12690,12780,12780,12690,1033
20240722,144500,15872516290,12780,12750,12780,12730,1305
20240722,144400,15855879400,12790,12790,12790,12730,137
20240722,144300,15854134610,12790,12700,12800,12700,458
20240722,144200,15848297760,12760,12740,12760,12740,382
20240722,144100,15843424460,12750,12750,12750,12750,96
20240722,144000,15842200460,12760,12690,12760,12680,1035
20240722,143900,15829058690,12760,12730,12780,12680,1550
20240722,143800,15809378840,12740,12670,12800,12670,3570
20240722,143700,15764097730,12670,12710,12710,12670,1730
20240722,143600,15742155300,12700,12800,12800,12700,3185
20240722,143500,15701593670,12810,12780,12810,12770,276
20240722,143400,15698067380,12810,12830,12830,12770,667
20240722,143300,15689540280,12800,12820,12840,12770,939
20240722,143200,15677534470,12850,12850,12850,12800,1558
20240722,143100,15657540640,12830,12810,12840,12810,713
20240722,143000,15648395050,12800,12800,12800,12790,518
20240722,142900,15641765300,12800,12760,12800,12740,2431
20240722,142800,15610742940,12760,12760,12760,12750,223
20240722,142700,15607898490,12770,12760,12770,12750,1331
20240722,142600,15590924460,12780,12760,12780,12760,950
20240722,142500,15578794000,12750,12770,12770,12740,651
20240722,142400,15570489170,12770,12750,12770,12740,584
20240722,142300,15563045810,12770,12760,12770,12740,525
20240722,142200,15556348490,12760,12760,12770,12760,1315
20240722,142100,15539569080,12760,12780,12790,12760,1831
20240722,142000,15516187060,12780,12750,12780,12740,605
20240722,141900,15508461550,12750,12740,12780,12720,538
20240722,141800,15501612840,12730,12710,12730,12710,622
20240722,141700,15493700860,12710,12660,12710,12660,1441
20240722,141600,15475405370,12690,12700,12700,12620,12417
20240722,141500,15318369540,12710,12710,12740,12680,2962
20240722,141400,15280763500,12730,12690,12740,12680,1782
20240722,141300,15258103910,12740,12730,12740,12670,6168
20240722,141200,15179756010,12730,12770,12780,12720,439
20240722,141100,15174159360,12760,12870,12870,12760,10387
20240722,141000,15041196450,12870,12840,12870,12810,1921
20240722,140900,15016562530,12840,12830,12860,12830,460
20240722,140800,15010652520,12850,12810,12870,12800,2595
20240722,140700,14977425230,12880,12810,12880,12800,4625
20240722,140600,14918182450,12820,12890,12900,12810,7119
20240722,140500,14826760080,12900,12890,12900,12880,344
20240722,140400,14822324600,12900,12890,12900,12890,120
20240722,140300,14820777060,12910,12900,12910,12880,475
20240722,140200,14814653870,12910,12920,12920,12890,411
20240722,140100,14809351470,12910,12900,12910,12870,4233
20240722,140000,14754748050,12900,12900,12900,12890,80
20240722,135900,14753716300,12880,12880,12900,12880,410
20240722,135800,14748433710,12880,12920,12920,12870,1336
20240722,135700,14731207250,12940,12920,12940,12920,585
20240722,135600,14723638650,12930,12920,12940,12920,517
20240722,135500,14716951980,12930,12950,12950,12930,1114
20240722,135400,14702543860,12970,12940,12970,12910,464
20240722,135300,14696544250,12960,12900,12960,12900,218
20240722,135200,14693724730,12900,12930,12940,12900,1749
20240722,135100,14671150760,12980,12900,13000,12860,798
20240722,135000,14660854450,12890,12930,12930,12890,631
20240722,134900,14652712750,12900,12910,12930,12900,598
20240722,134800,14644992480,12920,12930,12940,12910,1514
20240722,134700,14625425830,12920,12920,12970,12920,1067
20240722,134600,14611638160,12970,13000,13000,12920,2250
20240722,134500,14582451270,13000,13050,13050,13000,768
20240722,134400,14572456280,13050,13020,13050,13020,1541
20240722,134300,14552362690,13030,13000,13030,13000,677
20240722,134200,14543555290,13020,13020,13020,12980,869
20240722,134100,14532266410,13010,13030,13030,13000,1093
20240722,134000,14518042030,13030,13020,13030,13010,133
20240722,133900,14516309890,13000,13040,13060,13000,3661
20240722,133800,14468589810,13050,13050,13090,13050,858
20240722,133700,14457373530,13070,13050,13070,13020,352
20240722,133600,14452781080,13050,13080,13080,13010,983
20240722,133500,14439952690,13090,13080,13090,13080,221
20240722,133400,14437060930,13090,13030,13090,12990,2380
20240722,133300,14406057800,13050,13080,13090,13050,487
20240722,133200,14399694820,13070,13050,13080,13030,696
20240722,133100,14390599680,13050,13030,13060,13010,253
20240722,133000,14387300400,13010,12970,13010,12950,2594
20240722,132900,14353649870,13000,13020,13060,12960,5548
20240722,132800,14281531700,13090,13090,13090,13010,2579
20240722,132700,14247880250,13090,13110,13150,13070,1257
20240722,132600,14231421960,13120,13090,13120,13090,314
20240722,132500,14227309750,13080,13100,13130,13080,1802
20240722,132400,14203708820,13080,13120,13120,13080,2226
20240722,132300,14174542300,13140,13110,13140,13110,499
20240722,132200,14167995830,13110,13130,13150,13110,2164
20240722,132100,14139617400,13130,13120,13130,13120,516
20240722,132000,14132844070,13110,13170,13200,13110,2321
20240722,131900,14102346900,13200,13150,13200,13150,1570
20240722,131800,14081658530,13170,13150,13190,13140,1780
20240722,131700,14058212690,13140,13130,13180,13130,586
20240722,131600,14050512770,13130,13080,13130,13070,978
20240722,131500,14037694820,13070,13080,13100,13060,1694
20240722,131400,14015555480,13090,13120,13130,13080,2788
20240722,131300,13979057840,13110,13150,13160,13110,1641
20240722,131200,13957512220,13150,13190,13190,13140,2569
20240722,131100,13923686360,13190,13220,13220,13190,1735
20240722,131000,13900786400,13220,13230,13230,13210,562
20240722,130900,13893356010,13230,13280,13280,13210,3073
20240722,130800,13852591530,13280,13330,13330,13280,1775
20240722,130700,13828976550,13330,13300,13370,13270,762
20240722,130600,13818820330,13370,13290,13370,13250,3939
20240722,130500,13766343520,13290,13260,13290,13260,1100
20240722,130400,13751744820,13250,13260,13290,13250,998
20240722,130300,13738518540,13250,13310,13360,13250,4074
20240722,130200,13684178780,13330,13250,13340,13240,1080
20240722,130100,13669818320,13250,13270,13310,13200,2539
20240722,130000,13636169980,13300,13210,13360,13170,2922
20240722,125900,13597555770,13160,13160,13190,13150,2150
20240722,125800,13569260730,13180,13180,13210,13160,2290
20240722,125700,13539082800,13180,13400,13400,13160,17465
20240722,125600,13306957000,13410,13370,13420,13370,4268
20240722,125500,13249810970,13360,13470,13530,13350,26212
20240722,125400,12896876220,13470,13380,13480,13290,11474
20240722,125300,12743589750,13400,13420,13450,13310,9116
20240722,125200,12621591390,13380,13220,13420,13210,18256
20240722,125100,12378429980,13220,13220,13280,13170,4854
20240722,125000,12314221980,13260,13200,13270,13170,4021
20240722,124900,12261018250,13200,13250,13260,13170,5923
20240722,124800,12182628660,13150,13140,13290,13120,8032
20240722,124700,12076408320,13140,13190,13200,13110,3952
20240722,124600,12024313420,13190,13020,13240,13020,9274
20240722,124500,11902741840,12990,13020,13020,12990,144
20240722,124400,11900867260,13020,13010,13050,12980,453
20240722,124300,11894972940,13010,12950,13010,12950,1204
20240722,124200,11879345340,12950,12920,12950,12920,233
20240722,124100,11876334920,12920,12950,12950,12920,1001
20240722,124000,11863400620,12920,12970,12970,12920,1687
20240722,123900,11841565260,12980,12950,12980,12950,234
20240722,123800,11838532470,12950,12970,12990,12940,272
20240722,123700,11835008140,12940,13000,13000,12940,115
20240722,123600,11833517310,12940,12920,13000,12920,1514
20240722,123500,11813856100,12920,12920,12970,12910,2317
20240722,123400,11783901150,12930,12940,12950,12910,141
20240722,123300,11782078820,12910,12980,12980,12910,2231
20240722,123200,11753187240,12990,12900,12990,12900,1973
20240722,123100,11727604010,12900,12880,12970,12850,1495
20240722,123000,11708313400,12880,12860,12880,12840,7680
20240722,122900,11609611990,12880,12860,12880,12840,372
20240722,122800,11604827980,12860,12870,12870,12860,62
20240722,122700,11604030640,12870,12840,12870,12810,285
20240722,122600,11600375550,12800,12790,12810,12780,1053
20240722,122500,11586897600,12790,12860,12860,12790,3237
20240722,122400,11545418370,12870,12890,12890,12860,323
20240722,122300,11541262000,12870,12870,12890,12870,564
20240722,122200,11533996850,12870,12890,12900,12870,1897
20240722,122100,11509550700,12930,12910,12930,12880,567
20240722,122000,11502236490,12910,12940,12940,12910,1161
20240722,121900,11487238920,12920,12970,12970,12920,1272
20240722,121800,11470758020,12930,12940,12970,12920,1194
20240722,121700,11455296940,12970,12970,13000,12950,1263
20240722,121600,11438902960,12970,12960,13000,12940,1305
20240722,121500,11421980160,12960,12970,12970,12910,544
20240722,121400,11414943840,12970,12930,12990,12910,3021
20240722,121300,11375827130,12930,12910,12930,12910,693
20240722,121200,11366873110,12910,12880,12930,12880,280
20240722,121100,11363259120,12920,12900,12920,12860,315
20240722,121000,11359196360,12930,12840,12930,12830,960
20240722,120900,11346856590,12840,12900,12900,12830,3061
20240722,120800,11307471450,12940,13030,13030,12920,3639
20240722,120700,11260243980,13040,12980,13040,12980,1316
20240722,120600,11243113210,13020,12980,13080,12960,2225
20240722,120500,11214158570,12980,12990,13000,12980,3775
20240722,120400,11165107970,13000,12940,13000,12920,3446
20240722,120300,11120406450,12950,12890,12950,12890,1575
20240722,120200,11100047520,12890,12940,12940,12890,4229
20240722,120100,11045421490,12960,12850,12960,12840,2131
20240722,120000,11017967870,12840,12810,12850,12810,625
20240722,115900,11009952020,12810,12810,12810,12790,586
20240722,115800,11002447210,12810,12800,12820,12800,616
20240722,115700,10994558730,12810,12810,12810,12810,14
20240722,115600,10994379390,12770,12770,12820,12760,608
20240722,115500,10986607210,12830,12780,12830,12750,490
20240722,115400,10980345750,12730,12780,12780,12730,120
20240722,115300,10978812250,12780,12760,12780,12760,759
20240722,115200,10969122690,12710,12720,12720,12710,139
20240722,115100,10967355000,12720,12760,12770,12710,2862
20240722,115000,10930870350,12770,12750,12770,12700,263
20240722,114900,10927517960,12770,12730,12770,12680,706
20240722,114800,10918553460,12730,12700,12770,12700,852
20240722,114700,10907720820,12710,12720,12740,12700,1399
20240722,114600,10889947550,12720,12690,12720,12690,299
20240722,114500,10886147180,12720,12710,12720,12710,28
20240722,114400,10885791080,12670,12720,12720,12670,226
20240722,114300,10882926000,12720,12670,12720,12670,1101
20240722,114200,10868972390,12710,12670,12710,12670,180
20240722,114100,10866689150,12670,12650,12670,12650,352
20240722,114000,10862232570,12650,12690,12690,12650,1013
20240722,113900,10849410200,12680,12710,12710,12680,320
20240722,113800,10845345410,12710,12700,12710,12700,159
20240722,113700,10843324780,12700,12660,12700,12660,91
20240722,113600,10842170020,12660,12640,12710,12640,29
20240722,113500,10841801750,12640,12710,12710,12640,276
20240722,113400,10838302750,12630,12700,12700,12630,1798
20240722,113300,10815551460,12700,12720,12720,12700,198
20240722,113200,10813035630,12720,12720,12720,12720,100
20240722,113100,10811763630,12720,12680,12720,12670,677
20240722,113000,10803177350,12740,12750,12750,12670,538
20240722,112900,10796347270,12720,12700,12770,12700,420
20240722,112800,10791005820,12700,12670,12700,12660,704
20240722,112700,10782076360,12660,12680,12690,12650,142
20240722,112600,10780278680,12680,12700,12700,12650,270
20240722,112500,10776856530,12700,12670,12700,12650,1194
20240722,112400,10761695140,12610,12700,12700,12610,1233
20240722,112300,10746105410,12700,12710,12720,12700,630
20240722,112200,10738097880,12730,12730,12730,12720,172
20240722,112100,10735908790,12730,12760,12810,12730,1057
20240722,112000,10722417730,12760,12780,12780,12720,447
20240722,111900,10716721500,12800,12710,12860,12710,1392
20240722,111800,10698890680,12690,12690,12690,12690,552
20240722,111700,10691885800,12690,12690,12880,12660,2140
20240722,111600,10664640120,12740,12670,12890,12660,4560
20240722,111500,10606604610,12600,12650,12690,12600,2546
20240722,111400,10574478370,12640,12730,12750,12640,3155
20240722,111300,10534509490,12760,12690,12760,12680,1673
20240722,111200,10513261780,12690,12730,12730,12690,514
20240722,111100,10506727900,12730,12810,12810,12730,1782
20240722,111000,10483972980,12840,12880,12910,12800,4465
20240722,110900,10426558960,12880,12800,12890,12800,3724
20240722,110800,10378660920,12790,12790,12790,12740,983
20240722,110700,10366100880,12790,12720,12790,12720,630
20240722,110600,10358076330,12720,12720,12750,12680,3403
20240722,110500,10314789910,12730,12700,12780,12690,303
20240722,110400,10310936160,12700,12710,12710,12650,1442
20240722,110300,10292676060,12710,12750,12750,12690,1683
20240722,110200,10271255790,12750,12800,12820,12740,4022
20240722,110100,10219811350,12820,12830,12860,12810,2348
20240722,110000,10189664580,12850,12800,12850,12800,1657
20240722,105900,10168416120,12800,12790,12810,12730,473
20240722,105800,10162370910,12780,12780,12810,12750,1720
20240722,105700,10140374960,12780,12710,12780,12710,464
20240722,105600,10134460860,12720,12720,12720,12660,1467
20240722,105500,10115815890,12720,12710,12720,12660,1840
20240722,105400,10092432580,12710,12730,12730,12690,485
20240722,105300,10086269840,12770,12700,12790,12700,4234
20240722,105200,10032427130,12690,12610,12690,12610,1361
20240722,105100,10015208650,12610,12620,12620,12570,730
20240722,105000,10006018690,12570,12640,12640,12570,2454
20240722,104900,9975156210,12640,12640,12640,12580,1314
20240722,104800,9958601600,12640,12630,12650,12570,4387
20240722,104700,9903279260,12630,12620,12660,12620,2042
20240722,104600,9877467970,12650,12620,12650,12590,1360
20240722,104500,9860303220,12620,12610,12620,12560,629
20240722,104400,9852384410,12610,12570,12650,12560,4895
20240722,104300,9790863030,12570,12570,12600,12570,2911
20240722,104200,9754251090,12570,12630,12650,12570,673
20240722,104100,9745767170,12650,12670,12670,12640,2157
20240722,104000,9718476140,12670,12590,12670,12590,7372
20240722,103900,9625478290,12560,12610,12610,12510,9270
20240722,103800,9509213330,12550,12600,12640,12550,2500
20240722,103700,9477793350,12580,12640,12670,12580,2434
20240722,103600,9447076420,12650,12620,12670,12600,3175
20240722,103500,9407001310,12600,12630,12630,12580,2955
20240722,103400,9369752360,12630,12600,12650,12590,2135
20240722,103300,9342791100,12590,12580,12650,12510,9002
20240722,103200,9229871750,12530,12710,12710,12500,28314
20240722,103100,8873442840,12710,12770,12770,12710,3250
20240722,103000,8832047220,12780,12800,12830,12780,666
20240722,102900,8823525200,12790,12770,12820,12740,1660
20240722,102800,8802326370,12790,12750,12790,12730,2271
20240722,102700,8773345370,12750,12760,12800,12710,7672
20240722,102600,8675733810,12760,12790,12820,12760,3857
20240722,102500,8626505730,12790,12730,12840,12730,3557
20240722,102400,8580982180,12790,12940,12940,12710,21924
20240722,102300,8299256040,12940,13040,13090,12940,30242
20240722,102200,7906593860,13040,13040,13050,13040,189
20240722,102100,7904129070,13030,13040,13050,13030,4911
20240722,102000,7840108750,13050,13080,13140,13050,1725
20240722,101900,7817570100,13080,13050,13080,13040,162
20240722,101800,7815452980,13040,13090,13090,13040,828
20240722,101700,7804646290,13100,13140,13140,13100,1102
20240722,101600,7790209970,13200,13050,13200,13040,1404
20240722,101500,7771841110,13050,13050,13060,13050,1203
20240722,101400,7756140330,13050,13070,13070,13050,247
20240722,101300,7752912880,13110,13120,13120,13070,678
20240722,101200,7744034430,13120,13190,13190,13110,1834
20240722,101100,7719952820,13200,13050,13200,13050,5063
20240722,101000,7653560480,13070,13050,13070,13050,77
20240722,100900,7652554290,13040,13050,13050,13030,2043
20240722,100800,7625921040,13050,13070,13070,13050,239
20240722,100700,7622798540,13070,13090,13090,13040,443
20240722,100600,7617005520,13090,13040,13090,13040,1166
20240722,100500,7601777180,13030,13060,13060,13030,2439
20240722,100400,7569968060,13060,13060,13060,13050,1491
20240722,100300,7550505490,13090,13100,13100,13060,552
20240722,100200,7543286570,13050,13100,13100,13050,603
20240722,100100,7535408330,13070,13060,13120,13050,443
20240722,100000,7529622570,13120,13070,13120,13050,1127
20240722,095900,7514893700,13050,13040,13050,13030,2032
20240722,095800,7488385700,13040,13040,13050,13030,2756
20240722,095700,7452452810,13040,13080,13080,13040,2191
20240722,095600,7423850700,13070,13080,13080,13050,5762
20240722,095500,7348518400,13070,13120,13140,13070,538
20240722,095400,7341468430,13110,13070,13110,13070,948
20240722,095300,7329059240,13080,13040,13090,13020,1495
20240722,095200,7309566360,13040,13030,13090,13030,758
20240722,095100,7299670280,13030,13100,13100,13020,9329
20240722,095000,7177682500,13100,13090,13140,13060,1963
20240722,094900,7152006480,13090,13070,13090,13020,6158
20240722,094800,7071689000,13070,13110,13120,13070,4322
20240722,094700,7015123120,13110,13190,13190,13110,1882
20240722,094600,6990403800,13150,13150,13160,13150,708
20240722,094500,6981090180,13150,13210,13210,13150,1845
20240722,094400,6956745050,13200,13250,13250,13200,3257
20240722,094300,6913728130,13250,13260,13270,13230,1245
20240722,094200,6897220710,13250,13220,13270,13220,714
20240722,094100,6887769040,13220,13280,13300,13220,1184
20240722,094000,6872070280,13330,13240,13350,13240,3510
20240722,093900,6825463880,13230,13200,13230,13200,1137
20240722,093800,6810436260,13200,13210,13250,13150,4332
20240722,093700,6753247740,13200,13160,13230,13160,2238
20240722,093600,6723711920,13160,13130,13170,13070,5856
20240722,093500,6646711670,13130,13040,13150,13040,2734
20240722,093400,6610985770,13020,13020,13050,13010,6553
20240722,093300,6525663150,13020,13080,13080,13020,9969
20240722,093200,6395710440,13080,13070,13080,13040,10103
20240722,093100,6263767990,13080,13110,13140,13050,21318
20240722,093000,5984771260,13110,13150,13200,13100,9658
20240722,092900,5858048590,13140,13120,13190,13110,5306
20240722,092800,5788379050,13120,13230,13230,13110,25951
20240722,092700,5447095330,13230,13300,13300,13220,1892
20240722,092600,5422014480,13280,13210,13280,13210,3347
20240722,092500,5377625670,13230,13210,13240,13200,910
20240722,092400,5365602540,13210,13200,13250,13180,5509
20240722,092300,5292788940,13170,13230,13290,13170,22547
20240722,092200,4995024920,13230,13300,13310,13230,11841
20240722,092100,4838146640,13310,13240,13310,13230,5896
20240722,092000,4759965650,13260,13340,13390,13250,18337
20240722,091900,4516153230,13340,13350,13400,13340,3077
20240722,091800,4475070370,13350,13360,13400,13350,3557
20240722,091700,4427543790,13360,13330,13430,13330,4188
20240722,091600,4371477900,13330,13450,13460,13330,13482
20240722,091500,4190919780,13450,13650,13650,13450,9894
20240722,091400,4056445080,13650,13620,13650,13550,11813
20240722,091300,3895701530,13620,13490,13630,13420,16411
20240722,091200,3673583200,13490,13300,13490,13300,9453
20240722,091100,3547211420,13300,13360,13370,13290,15833
20240722,091000,3336378060,13380,13370,13440,13360,8160
20240722,090900,3227200830,13370,13450,13520,13370,17382
20240722,090800,2993760080,13430,13530,13540,13420,5356
20240722,090700,2921689860,13530,13570,13600,13390,10600
20240722,090600,2778370500,13550,13540,13720,13530,27174
20240722,090500,2407849160,13530,13360,13570,13360,13015
20240722,090400,2232135630,13360,13310,13470,13270,26348
20240722,090300,1881281880,13300,13370,13470,13300,24873
20240722,090200,1549071850,13360,13550,13550,13350,32366
20240722,090100,1115313650,13550,13450,13560,13450,23021
20240722,090000,804786110,13450,13550,13620,13410,59159