KissMeData/084650/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195300,2024260005,2365,2365,2365,2365,16330
20240722,195200,2024260005,2365,2365,2365,2365,0
20240722,195100,2024260005,2365,2365,2365,2365,0
20240722,195000,2024260005,2365,2365,2365,2365,0
20240722,194900,2024260005,2365,2365,2365,2365,0
20240722,194800,2024260005,2365,2365,2365,2365,0
20240722,194700,2024260005,2365,2365,2365,2365,0
20240722,194600,2024260005,2365,2365,2365,2365,0
20240722,194500,2024260005,2365,2365,2365,2365,0
20240722,194400,2024260005,2365,2365,2365,2365,0
20240722,194300,2024260005,2365,2365,2365,2365,0
20240722,194200,2024260005,2365,2365,2365,2365,0
20240722,194100,2024260005,2365,2365,2365,2365,0
20240722,194000,2024260005,2365,2365,2365,2365,0
20240722,193900,2024260005,2365,2365,2365,2365,0
20240722,193800,2024260005,2365,2365,2365,2365,0
20240722,193700,2024260005,2365,2365,2365,2365,0
20240722,193600,2024260005,2365,2365,2365,2365,0
20240722,193500,2024260005,2365,2365,2365,2365,0
20240722,193400,2024260005,2365,2365,2365,2365,0
20240722,193300,2024260005,2365,2365,2365,2365,0
20240722,193200,2024260005,2365,2365,2365,2365,0
20240722,193100,2024260005,2365,2365,2365,2365,0
20240722,193000,2024260005,2365,2365,2365,2365,0
20240722,192900,2024260005,2365,2365,2365,2365,0
20240722,192800,2024260005,2365,2365,2365,2365,0
20240722,192700,2024260005,2365,2365,2365,2365,0
20240722,192600,2024260005,2365,2365,2365,2365,0
20240722,192500,2024260005,2365,2365,2365,2365,0
20240722,192400,2024260005,2365,2365,2365,2365,0
20240722,192300,2024260005,2365,2365,2365,2365,16330
20240722,192200,2024260005,2365,2365,2365,2365,0
20240722,192100,2024260005,2365,2365,2365,2365,0
20240722,192000,2024260005,2365,2365,2365,2365,0
20240722,191900,2024260005,2365,2365,2365,2365,0
20240722,191800,2024260005,2365,2365,2365,2365,0
20240722,191700,2024260005,2365,2365,2365,2365,0
20240722,191600,2024260005,2365,2365,2365,2365,0
20240722,191500,2024260005,2365,2365,2365,2365,0
20240722,191400,2024260005,2365,2365,2365,2365,0
20240722,191300,2024260005,2365,2365,2365,2365,0
20240722,191200,2024260005,2365,2365,2365,2365,0
20240722,191100,2024260005,2365,2365,2365,2365,0
20240722,191000,2024260005,2365,2365,2365,2365,0
20240722,190900,2024260005,2365,2365,2365,2365,0
20240722,190800,2024260005,2365,2365,2365,2365,0
20240722,190700,2024260005,2365,2365,2365,2365,0
20240722,190600,2024260005,2365,2365,2365,2365,0
20240722,190500,2024260005,2365,2365,2365,2365,0
20240722,190400,2024260005,2365,2365,2365,2365,0
20240722,190300,2024260005,2365,2365,2365,2365,0
20240722,190200,2024260005,2365,2365,2365,2365,0
20240722,190100,2024260005,2365,2365,2365,2365,0
20240722,190000,2024260005,2365,2365,2365,2365,0
20240722,185900,2024260005,2365,2365,2365,2365,0
20240722,185800,2024260005,2365,2365,2365,2365,0
20240722,185700,2024260005,2365,2365,2365,2365,0
20240722,185600,2024260005,2365,2365,2365,2365,0
20240722,185500,2024260005,2365,2365,2365,2365,0
20240722,185400,2024260005,2365,2365,2365,2365,0
20240722,185300,2024260005,2365,2365,2365,2365,16330
20240722,185200,2024260005,2365,2365,2365,2365,0
20240722,185100,2024260005,2365,2365,2365,2365,0
20240722,185000,2024260005,2365,2365,2365,2365,0
20240722,184900,2024260005,2365,2365,2365,2365,0
20240722,184800,2024260005,2365,2365,2365,2365,0
20240722,184700,2024260005,2365,2365,2365,2365,0
20240722,184600,2024260005,2365,2365,2365,2365,0
20240722,184500,2024260005,2365,2365,2365,2365,0
20240722,184400,2024260005,2365,2365,2365,2365,0
20240722,184300,2024260005,2365,2365,2365,2365,0
20240722,184200,2024260005,2365,2365,2365,2365,0
20240722,184100,2024260005,2365,2365,2365,2365,0
20240722,184000,2024260005,2365,2365,2365,2365,0
20240722,183900,2024260005,2365,2365,2365,2365,0
20240722,183800,2024260005,2365,2365,2365,2365,0
20240722,183700,2024260005,2365,2365,2365,2365,0
20240722,183600,2024260005,2365,2365,2365,2365,0
20240722,183500,2024260005,2365,2365,2365,2365,0
20240722,183400,2024260005,2365,2365,2365,2365,0
20240722,183300,2024260005,2365,2365,2365,2365,0
20240722,183200,2024260005,2365,2365,2365,2365,0
20240722,183100,2024260005,2365,2365,2365,2365,0
20240722,183000,2024260005,2365,2365,2365,2365,0
20240722,182900,2024260005,2365,2365,2365,2365,0
20240722,182800,2024260005,2365,2365,2365,2365,0
20240722,182700,2024260005,2365,2365,2365,2365,0
20240722,182600,2024260005,2365,2365,2365,2365,0
20240722,182500,2024260005,2365,2365,2365,2365,0
20240722,182400,2024260005,2365,2365,2365,2365,0
20240722,182300,2024260005,2365,2365,2365,2365,16330
20240722,182200,2024260005,2365,2365,2365,2365,0
20240722,182100,2024260005,2365,2365,2365,2365,0
20240722,182000,2024260005,2365,2365,2365,2365,0
20240722,181900,2024260005,2365,2365,2365,2365,0
20240722,181800,2024260005,2365,2365,2365,2365,0
20240722,181700,2024260005,2365,2365,2365,2365,0
20240722,181600,2024260005,2365,2365,2365,2365,0
20240722,181500,2024260005,2365,2365,2365,2365,0
20240722,181400,2024260005,2365,2365,2365,2365,0
20240722,181300,2024260005,2365,2365,2365,2365,0
20240722,181200,2024260005,2365,2365,2365,2365,0
20240722,181100,2024260005,2365,2365,2365,2365,0
20240722,181000,2024260005,2365,2365,2365,2365,0
20240722,180900,2024260005,2365,2365,2365,2365,0
20240722,180800,2024260005,2365,2365,2365,2365,0
20240722,180700,2024260005,2365,2365,2365,2365,0
20240722,180600,2024260005,2365,2365,2365,2365,0
20240722,180500,2024260005,2365,2365,2365,2365,0
20240722,180400,2024260005,2365,2365,2365,2365,0
20240722,180300,2024260005,2365,2365,2365,2365,0
20240722,180200,2024260005,2365,2365,2365,2365,0
20240722,180100,2024260005,2365,2365,2365,2365,0
20240722,180000,2024260005,2365,2365,2365,2365,0
20240722,175900,2024260005,2365,2365,2365,2365,0
20240722,175800,2024260005,2365,2365,2365,2365,0
20240722,175700,2024260005,2365,2365,2365,2365,0
20240722,175600,2024260005,2365,2365,2365,2365,0
20240722,175500,2024260005,2365,2365,2365,2365,0
20240722,175400,2024260005,2365,2365,2365,2365,0
20240722,175300,2024260005,2365,2365,2365,2365,16330
20240722,175200,2024260005,2365,2365,2365,2365,0
20240722,175100,2024260005,2365,2365,2365,2365,0
20240722,175000,2024260005,2365,2365,2365,2365,0
20240722,174900,2024260005,2365,2365,2365,2365,0
20240722,174800,2024260005,2365,2365,2365,2365,0
20240722,174700,2024260005,2365,2365,2365,2365,0
20240722,174600,2024260005,2365,2365,2365,2365,0
20240722,174500,2024260005,2365,2365,2365,2365,0
20240722,174400,2024260005,2365,2365,2365,2365,0
20240722,174300,2024260005,2365,2365,2365,2365,0
20240722,174200,2024260005,2365,2365,2365,2365,0
20240722,174100,2024260005,2365,2365,2365,2365,0
20240722,174000,2024260005,2365,2365,2365,2365,0
20240722,173900,2024260005,2365,2365,2365,2365,0
20240722,173800,2024260005,2365,2365,2365,2365,0
20240722,173700,2024260005,2365,2365,2365,2365,0
20240722,173600,2024260005,2365,2365,2365,2365,0
20240722,173500,2024260005,2365,2365,2365,2365,0
20240722,173400,2024260005,2365,2365,2365,2365,0
20240722,173300,2024260005,2365,2365,2365,2365,0
20240722,173200,2024260005,2365,2365,2365,2365,0
20240722,173100,2024260005,2365,2365,2365,2365,0
20240722,173000,2024260005,2365,2365,2365,2365,0
20240722,172900,2024260005,2365,2365,2365,2365,0
20240722,172800,2024260005,2365,2365,2365,2365,0
20240722,172700,2024260005,2365,2365,2365,2365,0
20240722,172600,2024260005,2365,2365,2365,2365,0
20240722,172500,2024260005,2365,2365,2365,2365,0
20240722,172400,2024260005,2365,2365,2365,2365,0
20240722,172300,2024260005,2365,2365,2365,2365,16330
20240722,172200,2024260005,2365,2365,2365,2365,0
20240722,172100,2024260005,2365,2365,2365,2365,0
20240722,172000,2024260005,2365,2365,2365,2365,0
20240722,171900,2024260005,2365,2365,2365,2365,0
20240722,171800,2024260005,2365,2365,2365,2365,0
20240722,171700,2024260005,2365,2365,2365,2365,0
20240722,171600,2024260005,2365,2365,2365,2365,0
20240722,171500,2024260005,2365,2365,2365,2365,0
20240722,171400,2024260005,2365,2365,2365,2365,0
20240722,171300,2024260005,2365,2365,2365,2365,0
20240722,171200,2024260005,2365,2365,2365,2365,0
20240722,171100,2024260005,2365,2365,2365,2365,0
20240722,171000,2024260005,2365,2365,2365,2365,0
20240722,170900,2024260005,2365,2365,2365,2365,0
20240722,170800,2024260005,2365,2365,2365,2365,0
20240722,170700,2024260005,2365,2365,2365,2365,0
20240722,170600,2024260005,2365,2365,2365,2365,0
20240722,170500,2024260005,2365,2365,2365,2365,0
20240722,170400,2024260005,2365,2365,2365,2365,0
20240722,170300,2024260005,2365,2365,2365,2365,0
20240722,170200,2024260005,2365,2365,2365,2365,0
20240722,170100,2024260005,2365,2365,2365,2365,0
20240722,170000,2024260005,2365,2365,2365,2365,0
20240722,165900,2024260005,2365,2365,2365,2365,0
20240722,165800,2024260005,2365,2365,2365,2365,0
20240722,165700,2024260005,2365,2365,2365,2365,0
20240722,165600,2024260005,2365,2365,2365,2365,0
20240722,165500,2024260005,2365,2365,2365,2365,0
20240722,165400,2024260005,2365,2365,2365,2365,0
20240722,165300,2024260005,2365,2365,2365,2365,16330
20240722,165200,2024260005,2365,2365,2365,2365,0
20240722,165100,2024260005,2365,2365,2365,2365,0
20240722,165000,2024260005,2365,2365,2365,2365,0
20240722,164900,2024260005,2365,2365,2365,2365,0
20240722,164800,2024260005,2365,2365,2365,2365,0
20240722,164700,2024260005,2365,2365,2365,2365,0
20240722,164600,2024260005,2365,2365,2365,2365,0
20240722,164500,2024260005,2365,2365,2365,2365,0
20240722,164400,2024260005,2365,2365,2365,2365,0
20240722,164300,2024260005,2365,2365,2365,2365,0
20240722,164200,2024260005,2365,2365,2365,2365,0
20240722,164100,2024260005,2365,2365,2365,2365,0
20240722,164000,2024260005,2365,2365,2365,2365,0
20240722,163900,2024260005,2365,2365,2365,2365,0
20240722,163800,2024260005,2365,2365,2365,2365,0
20240722,163700,2024260005,2365,2365,2365,2365,0
20240722,163600,2024260005,2365,2365,2365,2365,0
20240722,163500,2024260005,2365,2365,2365,2365,0
20240722,163400,2024260005,2365,2365,2365,2365,0
20240722,163300,2024260005,2365,2365,2365,2365,0
20240722,163200,2024260005,2365,2365,2365,2365,0
20240722,163100,2024260005,2365,2365,2365,2365,0
20240722,163000,2024260005,2365,2365,2365,2365,0
20240722,162900,2024260005,2365,2365,2365,2365,0
20240722,162800,2024260005,2365,2365,2365,2365,0
20240722,162700,2024260005,2365,2365,2365,2365,0
20240722,162600,2024260005,2365,2365,2365,2365,0
20240722,162500,2024260005,2365,2365,2365,2365,0
20240722,162400,2024260005,2365,2365,2365,2365,0
20240722,162300,2024260005,2365,2365,2365,2365,16330
20240722,162200,2024260005,2365,2365,2365,2365,0
20240722,162100,2024260005,2365,2365,2365,2365,0
20240722,162000,2024260005,2365,2365,2365,2365,0
20240722,161900,2024260005,2365,2365,2365,2365,0
20240722,161800,2024260005,2365,2365,2365,2365,0
20240722,161700,2024260005,2365,2365,2365,2365,0
20240722,161600,2024260005,2365,2365,2365,2365,0
20240722,161500,2024260005,2365,2365,2365,2365,0
20240722,161400,2024260005,2365,2365,2365,2365,0
20240722,161300,2024260005,2365,2365,2365,2365,0
20240722,161200,2024260005,2365,2365,2365,2365,0
20240722,161100,2024260005,2365,2365,2365,2365,0
20240722,161000,2024260005,2365,2365,2365,2365,0
20240722,160900,2024260005,2365,2365,2365,2365,0
20240722,160800,2024260005,2365,2365,2365,2365,0
20240722,160700,2024260005,2365,2365,2365,2365,0
20240722,160600,2024260005,2365,2365,2365,2365,0
20240722,160500,2024260005,2365,2365,2365,2365,0
20240722,160400,2024260005,2365,2365,2365,2365,0
20240722,160300,2024260005,2365,2365,2365,2365,0
20240722,160200,2024260005,2365,2365,2365,2365,0
20240722,160100,2024260005,2365,2365,2365,2365,0
20240722,160000,2024260005,2365,2365,2365,2365,0
20240722,155900,2024260005,2365,2365,2365,2365,0
20240722,155800,2024260005,2365,2365,2365,2365,0
20240722,155700,2024260005,2365,2365,2365,2365,0
20240722,155600,2024260005,2365,2365,2365,2365,0
20240722,155500,2024260005,2365,2365,2365,2365,0
20240722,155400,2024260005,2365,2365,2365,2365,0
20240722,155300,2024260005,2365,2365,2365,2365,16330
20240722,155200,2024260005,2365,2365,2365,2365,0
20240722,155100,2024260005,2365,2365,2365,2365,0
20240722,155000,2024260005,2365,2365,2365,2365,0
20240722,154900,2024260005,2365,2365,2365,2365,0
20240722,154800,2024260005,2365,2365,2365,2365,0
20240722,154700,2024260005,2365,2365,2365,2365,0
20240722,154600,2024260005,2365,2365,2365,2365,0
20240722,154500,2024260005,2365,2365,2365,2365,0
20240722,154400,2024260005,2365,2365,2365,2365,0
20240722,154300,2024260005,2365,2365,2365,2365,0
20240722,154200,2024260005,2365,2365,2365,2365,0
20240722,154100,2024260005,2365,2365,2365,2365,0
20240722,154000,2024260005,2365,2365,2365,2365,0
20240722,153900,2024260005,2365,2365,2365,2365,0
20240722,153800,2024260005,2365,2365,2365,2365,0
20240722,153700,2024260005,2365,2365,2365,2365,0
20240722,153600,2024260005,2365,2365,2365,2365,0
20240722,153500,2024260005,2365,2365,2365,2365,0
20240722,153400,2024260005,2365,2365,2365,2365,0
20240722,153300,2024260005,2365,2365,2365,2365,0
20240722,153200,2024260005,2365,2365,2365,2365,0
20240722,153100,2024260005,2365,2365,2365,2365,0
20240722,153000,2024260005,2365,2365,2365,2365,16330
20240722,152900,1985639555,2360,2360,2360,2360,0
20240722,152800,1985639555,2360,2360,2360,2360,0
20240722,152700,1985639555,2360,2360,2360,2360,0
20240722,152600,1985639555,2360,2360,2360,2360,0
20240722,152500,1985639555,2360,2360,2360,2360,0
20240722,152400,1985639555,2360,2360,2360,2360,0
20240722,152300,1985639555,2360,2360,2360,2360,0
20240722,152200,1985639555,2360,2360,2360,2360,0
20240722,152100,1985639555,2360,2360,2360,2360,0
20240722,152000,1985639555,2360,2360,2360,2360,0
20240722,151900,1985639555,2360,2355,2360,2355,876
20240722,151800,1983576325,2360,2355,2365,2355,507
20240722,151700,1982382280,2360,2355,2365,2355,524
20240722,151600,1981145740,2360,2360,2365,2360,190
20240722,151500,1980697335,2360,2360,2360,2360,502
20240722,151400,1979512615,2365,2365,2365,2365,0
20240722,151300,1979512615,2365,2365,2365,2365,0
20240722,151200,1979512615,2365,2360,2365,2355,560
20240722,151100,1978193470,2360,2365,2365,2360,422
20240722,151000,1977197450,2365,2360,2365,2360,201
20240722,150900,1976722965,2360,2365,2365,2360,512
20240722,150800,1975514585,2365,2365,2365,2365,0
20240722,150700,1975514585,2365,2360,2365,2355,2463
20240722,150600,1969704385,2360,2365,2365,2360,6051
20240722,150500,1955423830,2360,2365,2365,2360,410
20240722,150400,1954456180,2360,2360,2360,2360,600
20240722,150300,1953040180,2365,2365,2365,2365,0
20240722,150200,1953040180,2365,2365,2365,2365,233
20240722,150100,1952489135,2370,2375,2375,2370,545
20240722,150000,1951197475,2370,2375,2375,2370,814
20240722,145900,1949266330,2380,2375,2380,2370,3390
20240722,145800,1941222930,2380,2375,2380,2375,564
20240722,145700,1939882820,2380,2380,2380,2380,0
20240722,145600,1939882820,2380,2380,2380,2380,1000
20240722,145500,1937502820,2380,2380,2385,2370,889
20240722,145400,1935388595,2380,2375,2380,2375,7106
20240722,145300,1918488845,2375,2375,2375,2375,2045
20240722,145200,1913631970,2375,2360,2375,2360,10306
20240722,145100,1889222840,2360,2360,2360,2360,0
20240722,145000,1889222840,2360,2360,2360,2360,1635
20240722,144900,1885364240,2365,2365,2365,2365,1
20240722,144800,1885361875,2360,2365,2365,2360,18
20240722,144700,1885319385,2360,2365,2365,2360,112
20240722,144600,1885055005,2365,2365,2365,2365,100
20240722,144500,1884818505,2370,2370,2370,2370,7
20240722,144400,1884801915,2370,2370,2370,2370,1
20240722,144300,1884799545,2370,2365,2370,2360,1302
20240722,144200,1881720940,2365,2365,2365,2365,1429
20240722,144100,1878341355,2365,2360,2365,2360,6
20240722,144000,1878327185,2355,2355,2355,2355,1
20240722,143900,1878324830,2365,2365,2370,2365,122
20240722,143800,1878036255,2365,2355,2365,2350,3697
20240722,143700,1869301700,2365,2365,2365,2365,5
20240722,143600,1869289875,2370,2370,2370,2370,43
20240722,143500,1869187965,2365,2365,2370,2365,3443
20240722,143400,1861045265,2365,2355,2365,2355,5030
20240722,143300,1849162425,2355,2355,2355,2355,2423
20240722,143200,1843456260,2355,2355,2360,2355,104
20240722,143100,1843211210,2360,2355,2360,2355,30
20240722,143000,1843140520,2360,2360,2360,2360,134
20240722,142900,1842824280,2350,2355,2355,2350,409
20240722,142800,1841863090,2360,2360,2360,2360,0
20240722,142700,1841863090,2360,2350,2360,2350,1000
20240722,142600,1839513075,2355,2360,2360,2355,121
20240722,142500,1839227520,2360,2360,2360,2360,100
20240722,142400,1838991520,2360,2345,2360,2345,3364
20240722,142300,1831086160,2350,2350,2350,2345,64
20240722,142200,1830936030,2350,2345,2350,2345,176
20240722,142100,1830522700,2350,2350,2350,2350,210
20240722,142000,1830029200,2350,2350,2350,2345,89
20240722,141900,1829820230,2350,2345,2350,2345,40
20240722,141800,1829726375,2345,2350,2350,2345,417
20240722,141700,1828746430,2350,2345,2350,2345,271
20240722,141600,1828110225,2345,2345,2345,2345,0
20240722,141500,1828110225,2345,2345,2345,2345,3427
20240722,141400,1820073910,2345,2345,2350,2345,1433
20240722,141300,1816708520,2345,2345,2345,2345,0
20240722,141200,1816708520,2345,2345,2345,2345,1000
20240722,141100,1814363520,2345,2345,2345,2345,653
20240722,141000,1812832235,2345,2350,2350,2345,855
20240722,140900,1810827230,2345,2345,2345,2345,721
20240722,140800,1809136485,2350,2360,2360,2350,491
20240722,140700,1807982615,2365,2365,2365,2365,0
20240722,140600,1807982615,2365,2360,2365,2360,8000
20240722,140500,1789064205,2355,2360,2360,2350,643
20240722,140400,1787549700,2365,2350,2365,2350,10000
20240722,140300,1763947060,2345,2340,2345,2340,2516
20240722,140200,1758049540,2340,2340,2340,2340,0
20240722,140100,1758049540,2340,2340,2340,2340,2000
20240722,140000,1753369540,2345,2345,2345,2345,486
20240722,135900,1752229870,2345,2345,2345,2345,0
20240722,135800,1752229870,2345,2345,2345,2345,100
20240722,135700,1751995370,2345,2345,2345,2345,0
20240722,135600,1751995370,2345,2350,2350,2345,2376
20240722,135500,1746423155,2345,2340,2345,2340,2390
20240722,135400,1740824890,2340,2340,2340,2340,3
20240722,135300,1740817870,2340,2335,2340,2335,1957
20240722,135200,1736248075,2330,2335,2335,2330,19
20240722,135100,1736203750,2335,2330,2335,2330,201
20240722,135000,1735735415,2335,2335,2335,2335,0
20240722,134900,1735735415,2335,2335,2335,2335,0
20240722,134800,1735735415,2335,2330,2335,2330,502
20240722,134700,1734565745,2330,2330,2330,2330,80
20240722,134600,1734379345,2335,2335,2335,2335,165
20240722,134500,1733994070,2340,2340,2340,2340,3
20240722,134400,1733987050,2340,2335,2340,2335,4
20240722,134300,1733977695,2340,2340,2340,2340,0
20240722,134200,1733977695,2340,2340,2340,2340,0
20240722,134100,1733977695,2340,2335,2340,2335,175
20240722,134000,1733569050,2340,2340,2340,2340,0
20240722,133900,1733569050,2340,2340,2340,2340,1
20240722,133800,1733566710,2335,2335,2335,2335,1
20240722,133700,1733564375,2340,2340,2340,2340,1351
20240722,133600,1730403035,2340,2340,2340,2340,1
20240722,133500,1730400695,2335,2340,2340,2335,326
20240722,133400,1729639460,2340,2340,2340,2340,4
20240722,133300,1729630100,2340,2340,2340,2340,42
20240722,133200,1729531820,2345,2345,2345,2345,0
20240722,133100,1729531820,2345,2340,2345,2340,173
20240722,133000,1729126995,2340,2340,2340,2340,21
20240722,132900,1729077855,2340,2340,2340,2340,0
20240722,132800,1729077855,2340,2340,2340,2340,400
20240722,132700,1728141855,2340,2340,2340,2330,1502
20240722,132600,1724627185,2340,2340,2340,2340,0
20240722,132500,1724627185,2340,2340,2340,2340,0
20240722,132400,1724627185,2340,2335,2340,2335,490
20240722,132300,1723483030,2335,2335,2335,2335,0
20240722,132200,1723483030,2335,2335,2335,2335,0
20240722,132100,1723483030,2335,2325,2335,2325,1062
20240722,132000,1721013860,2320,2330,2330,2320,3601
20240722,131900,1712643030,2335,2335,2335,2335,0
20240722,131800,1712643030,2335,2335,2335,2335,0
20240722,131700,1712643030,2335,2335,2335,2335,0
20240722,131600,1712643030,2335,2335,2335,2335,0
20240722,131500,1712643030,2335,2335,2335,2335,0
20240722,131400,1712643030,2335,2330,2335,2330,2011
20240722,131300,1707957395,2330,2335,2335,2330,230
20240722,131200,1707421395,2335,2335,2335,2330,1534
20240722,131100,1703843615,2340,2340,2340,2340,1
20240722,131000,1703841275,2340,2340,2340,2340,100
20240722,130900,1703607275,2340,2340,2340,2340,5
20240722,130800,1703595575,2340,2340,2340,2340,0
20240722,130700,1703595575,2340,2340,2340,2340,0
20240722,130600,1703595575,2340,2340,2340,2340,0
20240722,130500,1703595575,2340,2340,2340,2340,0
20240722,130400,1703595575,2340,2340,2340,2340,1
20240722,130300,1703593235,2335,2335,2335,2335,523
20240722,130200,1702372030,2335,2330,2335,2330,54
20240722,130100,1702246155,2335,2335,2340,2330,4109
20240722,130000,1692664220,2335,2335,2335,2335,1744
20240722,125900,1688591980,2335,2335,2335,2335,154
20240722,125800,1688232390,2335,2335,2335,2335,1
20240722,125700,1688230055,2330,2330,2330,2330,1880
20240722,125600,1683849655,2330,2330,2330,2330,3317
20240722,125500,1676121045,2335,2340,2340,2335,1375
20240722,125400,1672910270,2340,2335,2340,2335,525
20240722,125300,1671684345,2335,2335,2335,2335,15
20240722,125200,1671649320,2335,2340,2340,2335,5242
20240722,125100,1659409235,2340,2345,2345,2340,2437
20240722,125000,1653706630,2345,2345,2345,2345,1010
20240722,124900,1651338180,2345,2335,2345,2335,161
20240722,124800,1650961485,2340,2340,2340,2335,85
20240722,124700,1650762755,2340,2340,2340,2340,0
20240722,124600,1650762755,2340,2340,2340,2340,389
20240722,124500,1649852495,2340,2340,2340,2340,1686
20240722,124400,1645907255,2345,2340,2345,2340,301
20240722,124300,1645202910,2340,2345,2345,2340,77
20240722,124200,1645022695,2345,2345,2345,2345,32
20240722,124100,1644947655,2345,2345,2345,2345,193
20240722,124000,1644495070,2340,2345,2345,2340,435
20240722,123900,1643475920,2340,2340,2340,2340,0
20240722,123800,1643475920,2340,2350,2350,2340,3
20240722,123700,1643468890,2340,2340,2340,2340,0
20240722,123600,1643468890,2340,2345,2350,2340,821
20240722,123500,1641545705,2345,2345,2345,2345,1
20240722,123400,1641543360,2340,2340,2340,2340,424
20240722,123300,1640551200,2345,2345,2345,2345,291
20240722,123200,1639868805,2345,2345,2345,2345,0
20240722,123100,1639868805,2345,2345,2345,2345,0
20240722,123000,1639868805,2345,2345,2345,2345,796
20240722,122900,1638002185,2345,2345,2345,2345,5
20240722,122800,1637990460,2345,2345,2350,2345,665
20240722,122700,1636431020,2350,2350,2350,2350,13
20240722,122600,1636400470,2345,2345,2345,2345,0
20240722,122500,1636400470,2345,2345,2345,2345,462
20240722,122400,1635317080,2350,2350,2350,2350,0
20240722,122300,1635317080,2350,2345,2350,2345,92
20240722,122200,1635101335,2345,2345,2345,2345,110
20240722,122100,1634843385,2345,2345,2345,2345,2198
20240722,122000,1629689075,2350,2345,2350,2345,710
20240722,121900,1628024030,2350,2350,2350,2350,0
20240722,121800,1628024030,2350,2345,2350,2345,98
20240722,121700,1627793735,2345,2350,2350,2345,112
20240722,121600,1627530595,2350,2345,2350,2345,371
20240722,121500,1626659700,2355,2355,2355,2355,1
20240722,121400,1626657345,2345,2345,2350,2345,2104
20240722,121300,1621723460,2350,2350,2350,2350,2366
20240722,121200,1616163360,2355,2355,2355,2355,44
20240722,121100,1616059740,2355,2355,2355,2355,0
20240722,121000,1616059740,2355,2355,2355,2355,373
20240722,120900,1615181325,2360,2360,2360,2360,0
20240722,120800,1615181325,2360,2360,2360,2360,0
20240722,120700,1615181325,2360,2360,2360,2360,3
20240722,120600,1615174245,2355,2355,2360,2355,509
20240722,120500,1613975545,2360,2360,2360,2360,6
20240722,120400,1613961385,2360,2360,2360,2360,0
20240722,120300,1613961385,2360,2360,2360,2360,1
20240722,120200,1613959025,2360,2360,2360,2360,0
20240722,120100,1613959025,2360,2360,2360,2360,0
20240722,120000,1613959025,2360,2355,2360,2350,187
20240722,115900,1613519500,2350,2355,2355,2350,120
20240722,115800,1613237400,2360,2360,2360,2360,0
20240722,115700,1613237400,2360,2360,2360,2360,0
20240722,115600,1613237400,2360,2355,2360,2355,1034
20240722,115500,1610802285,2360,2360,2360,2360,1
20240722,115400,1610799925,2355,2355,2355,2355,100
20240722,115300,1610564425,2360,2355,2360,2355,231
20240722,115200,1610020415,2360,2360,2360,2360,1256
20240722,115100,1607056255,2365,2360,2365,2360,889
20240722,115000,1604958210,2360,2360,2360,2360,377
20240722,114900,1604068490,2360,2360,2360,2360,2818
20240722,114800,1597418010,2360,2360,2360,2360,0
20240722,114700,1597418010,2360,2360,2360,2350,141
20240722,114600,1597086640,2350,2350,2350,2350,381
20240722,114500,1596191290,2360,2355,2360,2355,911
20240722,114400,1594045880,2360,2360,2360,2360,0
20240722,114300,1594045880,2360,2360,2360,2360,0
20240722,114200,1594045880,2360,2350,2360,2350,2302
20240722,114100,1588636070,2360,2355,2360,2355,105
20240722,114000,1588388790,2355,2350,2355,2350,69
20240722,113900,1588226545,2355,2355,2355,2355,7
20240722,113800,1588210060,2355,2355,2355,2355,371
20240722,113700,1587336355,2360,2360,2360,2360,1
20240722,113600,1587333995,2355,2360,2360,2355,1335
20240722,113500,1584189650,2360,2360,2360,2360,4
20240722,113400,1584180210,2365,2355,2365,2355,21
20240722,113300,1584130745,2365,2355,2365,2355,827
20240722,113200,1582179450,2350,2355,2355,2350,14
20240722,113100,1582146490,2355,2355,2355,2355,64
20240722,113000,1581995770,2350,2355,2355,2350,1665
20240722,112900,1578083000,2355,2355,2355,2355,0
20240722,112800,1578083000,2355,2360,2365,2355,2216
20240722,112700,1572859570,2360,2360,2360,2360,2345
20240722,112600,1567325370,2355,2355,2355,2355,696
20240722,112500,1565686290,2355,2350,2355,2350,1706
20240722,112400,1561674095,2350,2355,2355,2345,417
20240722,112300,1560694135,2350,2355,2355,2350,1101
20240722,112200,1558106285,2355,2355,2355,2355,100
20240722,112100,1557870785,2360,2360,2360,2360,0
20240722,112000,1557870785,2360,2360,2360,2355,4
20240722,111900,1557861350,2355,2355,2355,2350,1726
20240722,111800,1553800035,2355,2355,2355,2355,8
20240722,111700,1553781195,2355,2355,2355,2355,38
20240722,111600,1553691705,2360,2365,2365,2360,231
20240722,111500,1553146505,2360,2360,2365,2360,1280
20240722,111400,1550125695,2360,2360,2360,2360,1347
20240722,111300,1546946775,2365,2380,2380,2365,8016
20240722,111200,1527982295,2375,2360,2375,2360,18272
20240722,111100,1484722705,2350,2360,2360,2350,1519
20240722,111000,1481151955,2355,2360,2360,2350,2626
20240722,110900,1474974440,2360,2365,2365,2350,158
20240722,110800,1474601965,2365,2355,2365,2355,182
20240722,110700,1474171545,2365,2360,2365,2360,3696
20240722,110600,1465441890,2355,2360,2360,2350,4347
20240722,110500,1455220435,2360,2350,2360,2350,6501
20240722,110400,1439919725,2350,2350,2350,2350,760
20240722,110300,1438133725,2355,2350,2355,2350,2086
20240722,110200,1433231290,2350,2345,2350,2340,122
20240722,110100,1432945795,2355,2355,2360,2340,5213
20240722,110000,1420669220,2355,2335,2355,2335,10321
20240722,105900,1396462940,2335,2330,2335,2330,115
20240722,105800,1396194455,2330,2335,2335,2330,1021
20240722,105700,1393812570,2335,2320,2335,2320,12500
20240722,105600,1364671150,2315,2315,2315,2315,0
20240722,105500,1364671150,2315,2315,2315,2315,1
20240722,105400,1364668835,2320,2320,2320,2320,66
20240722,105300,1364515715,2320,2320,2320,2320,0
20240722,105200,1364515715,2320,2325,2325,2320,3916
20240722,105100,1355421940,2330,2325,2330,2325,159
20240722,105000,1355051965,2330,2330,2330,2330,429
20240722,104900,1354052395,2330,2325,2330,2325,2
20240722,104800,1354047740,2325,2330,2330,2325,412
20240722,104700,1353087805,2330,2335,2335,2330,157
20240722,104600,1352721965,2335,2330,2335,2325,318
20240722,104500,1351981505,2335,2335,2335,2335,106
20240722,104400,1351733995,2335,2335,2335,2335,15
20240722,104300,1351698970,2335,2325,2335,2325,79
20240722,104200,1351514525,2330,2330,2330,2330,202
20240722,104100,1351043865,2330,2335,2335,2330,203
20240722,104000,1350570865,2320,2325,2325,2320,900
20240722,103900,1348481350,2335,2325,2335,2325,711
20240722,103800,1346828165,2325,2325,2335,2325,1429
20240722,103700,1343505730,2335,2335,2335,2335,1
20240722,103600,1343503395,2330,2335,2335,2330,776
20240722,103500,1341692935,2335,2335,2335,2335,77
20240722,103400,1341513140,2335,2335,2335,2335,20
20240722,103300,1341466440,2330,2330,2330,2330,2500
20240722,103200,1335641440,2335,2335,2335,2335,10
20240722,103100,1335618090,2330,2330,2330,2330,5284
20240722,103000,1323306370,2335,2330,2335,2330,237
20240722,102900,1322754055,2335,2335,2335,2330,4
20240722,102800,1322744720,2330,2330,2330,2330,10
20240722,102700,1322721420,2325,2335,2335,2325,846
20240722,102600,1320754460,2335,2330,2335,2330,2
20240722,102500,1320749795,2325,2325,2325,2325,40
20240722,102400,1320656795,2335,2335,2335,2335,2
20240722,102300,1320652125,2335,2320,2335,2320,112
20240722,102200,1320392125,2320,2320,2335,2320,2750
20240722,102100,1314012110,2320,2325,2325,2320,774
20240722,102000,1312214425,2335,2330,2340,2320,2772
20240722,101900,1305767530,2345,2335,2345,2330,6365
20240722,101800,1290929595,2335,2345,2345,2335,855
20240722,101700,1288932670,2345,2340,2345,2340,3285
20240722,101600,1281229870,2345,2345,2345,2345,426
20240722,101500,1280230900,2330,2350,2350,2330,2373
20240722,101400,1274698920,2340,2345,2345,2340,4608
20240722,101300,1263893910,2345,2345,2345,2345,6
20240722,101200,1263879840,2345,2345,2345,2345,112
20240722,101100,1263617200,2345,2345,2345,2345,3
20240722,101000,1263610165,2345,2345,2345,2330,63
20240722,100900,1263463030,2335,2345,2345,2335,1678
20240722,100800,1259538370,2345,2345,2355,2340,6150
20240722,100700,1245089535,2345,2340,2345,2340,1232
20240722,100600,1242201570,2340,2330,2340,2330,3355
20240722,100500,1234358000,2330,2330,2330,2330,317
20240722,100400,1233619390,2330,2325,2330,2325,138
20240722,100300,1233297900,2330,2325,2330,2325,301
20240722,100200,1232598070,2310,2320,2320,2310,5032
20240722,100100,1220937830,2320,2310,2320,2310,1485
20240722,100000,1217497470,2305,2320,2320,2305,1384
20240722,095900,1214300280,2320,2310,2320,2310,3111
20240722,095800,1207113760,2320,2320,2320,2310,13620
20240722,095700,1175615170,2315,2330,2330,2315,1071
20240722,095600,1173128005,2330,2315,2330,2315,639
20240722,095500,1171648705,2330,2320,2330,2320,506
20240722,095400,1170474085,2330,2330,2330,2330,20
20240722,095300,1170427485,2315,2315,2315,2315,54
20240722,095200,1170302475,2315,2320,2320,2315,4253
20240722,095100,1160455280,2325,2310,2325,2310,2493
20240722,095000,1154669085,2310,2315,2315,2310,3963
20240722,094900,1145511085,2315,2320,2320,2315,999
20240722,094800,1143196865,2310,2310,2320,2310,2150
20240722,094700,1138212910,2310,2310,2310,2305,1248
20240722,094600,1135333025,2310,2315,2315,2310,9319
20240722,094500,1113804900,2315,2320,2320,2310,5700
20240722,094400,1100624610,2315,2325,2340,2315,14574
20240722,094300,1066849055,2325,2325,2325,2310,17402
20240722,094200,1026503080,2325,2320,2325,2320,1570
20240722,094100,1022859675,2335,2335,2335,2320,835
20240722,094000,1020915665,2325,2340,2340,2325,13246
20240722,093900,990095815,2345,2345,2345,2345,5
20240722,093800,990084090,2345,2335,2345,2335,1439
20240722,093700,986716875,2335,2335,2340,2335,639
20240722,093600,985224750,2335,2330,2340,2330,2332
20240722,093500,979788410,2335,2350,2350,2335,624
20240722,093400,978331295,2350,2345,2350,2345,3
20240722,093300,978324250,2345,2355,2355,2330,10104
20240722,093200,954751360,2355,2350,2360,2350,106
20240722,093100,954501730,2360,2345,2360,2345,2570
20240722,093000,948473130,2335,2340,2345,2335,8793
20240722,092900,927937080,2345,2345,2345,2345,295
20240722,092800,927245305,2335,2350,2355,2330,12483
20240722,092700,898036875,2355,2360,2360,2345,1817
20240722,092600,893759905,2360,2360,2365,2340,19551
20240722,092500,847892945,2360,2370,2380,2360,4983
20240722,092400,836087130,2370,2360,2370,2355,2165
20240722,092300,830970420,2360,2350,2365,2350,3248
20240722,092200,823330615,2355,2370,2370,2325,25633
20240722,092100,763292570,2355,2390,2390,2355,27428
20240722,092000,698195630,2390,2390,2400,2375,22978
20240722,091900,643408860,2390,2415,2415,2380,12960
20240722,091800,612337625,2410,2380,2430,2375,31231
20240722,091700,537162090,2375,2390,2390,2375,7117
20240722,091600,520198855,2390,2415,2415,2375,27389
20240722,091500,454578715,2415,2410,2435,2410,37514
20240722,091400,363736825,2405,2405,2415,2405,14586
20240722,091300,328575305,2415,2395,2415,2385,21177
20240722,091200,277714960,2390,2400,2420,2370,27014
20240722,091100,213016220,2410,2340,2415,2330,44276
20240722,091000,107957840,2330,2340,2340,2330,2255
20240722,090900,102692640,2345,2340,2345,2310,8757
20240722,090800,82239655,2340,2330,2340,2320,6456
20240722,090700,67200970,2330,2325,2330,2325,803
20240722,090600,65329985,2320,2300,2330,2300,8210
20240722,090500,46297340,2300,2305,2310,2285,5802
20240722,090400,32969295,2295,2310,2310,2295,1106
20240722,090300,30425190,2310,2300,2310,2290,5226
20240722,090200,18441455,2310,2295,2310,2295,2301
20240722,090100,13160645,2295,2300,2300,2295,2692
20240722,090000,6969950,2295,2310,2310,2295,3018