KissMeData/088800/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195600,303683681,1062,1062,1062,1062,2147
20240722,195500,303683681,1062,1062,1062,1062,0
20240722,195400,303683681,1062,1062,1062,1062,0
20240722,195300,303683681,1062,1062,1062,1062,0
20240722,195200,303683681,1062,1062,1062,1062,0
20240722,195100,303683681,1062,1062,1062,1062,0
20240722,195000,303683681,1062,1062,1062,1062,0
20240722,194900,303683681,1062,1062,1062,1062,0
20240722,194800,303683681,1062,1062,1062,1062,0
20240722,194700,303683681,1062,1062,1062,1062,0
20240722,194600,303683681,1062,1062,1062,1062,0
20240722,194500,303683681,1062,1062,1062,1062,0
20240722,194400,303683681,1062,1062,1062,1062,0
20240722,194300,303683681,1062,1062,1062,1062,0
20240722,194200,303683681,1062,1062,1062,1062,0
20240722,194100,303683681,1062,1062,1062,1062,0
20240722,194000,303683681,1062,1062,1062,1062,0
20240722,193900,303683681,1062,1062,1062,1062,0
20240722,193800,303683681,1062,1062,1062,1062,0
20240722,193700,303683681,1062,1062,1062,1062,0
20240722,193600,303683681,1062,1062,1062,1062,0
20240722,193500,303683681,1062,1062,1062,1062,0
20240722,193400,303683681,1062,1062,1062,1062,0
20240722,193300,303683681,1062,1062,1062,1062,0
20240722,193200,303683681,1062,1062,1062,1062,0
20240722,193100,303683681,1062,1062,1062,1062,0
20240722,193000,303683681,1062,1062,1062,1062,0
20240722,192900,303683681,1062,1062,1062,1062,0
20240722,192800,303683681,1062,1062,1062,1062,0
20240722,192700,303683681,1062,1062,1062,1062,0
20240722,192600,303683681,1062,1062,1062,1062,2147
20240722,192500,303683681,1062,1062,1062,1062,0
20240722,192400,303683681,1062,1062,1062,1062,0
20240722,192300,303683681,1062,1062,1062,1062,0
20240722,192200,303683681,1062,1062,1062,1062,0
20240722,192100,303683681,1062,1062,1062,1062,0
20240722,192000,303683681,1062,1062,1062,1062,0
20240722,191900,303683681,1062,1062,1062,1062,0
20240722,191800,303683681,1062,1062,1062,1062,0
20240722,191700,303683681,1062,1062,1062,1062,0
20240722,191600,303683681,1062,1062,1062,1062,0
20240722,191500,303683681,1062,1062,1062,1062,0
20240722,191400,303683681,1062,1062,1062,1062,0
20240722,191300,303683681,1062,1062,1062,1062,0
20240722,191200,303683681,1062,1062,1062,1062,0
20240722,191100,303683681,1062,1062,1062,1062,0
20240722,191000,303683681,1062,1062,1062,1062,0
20240722,190900,303683681,1062,1062,1062,1062,0
20240722,190800,303683681,1062,1062,1062,1062,0
20240722,190700,303683681,1062,1062,1062,1062,0
20240722,190600,303683681,1062,1062,1062,1062,0
20240722,190500,303683681,1062,1062,1062,1062,0
20240722,190400,303683681,1062,1062,1062,1062,0
20240722,190300,303683681,1062,1062,1062,1062,0
20240722,190200,303683681,1062,1062,1062,1062,0
20240722,190100,303683681,1062,1062,1062,1062,0
20240722,190000,303683681,1062,1062,1062,1062,0
20240722,185900,303683681,1062,1062,1062,1062,0
20240722,185800,303683681,1062,1062,1062,1062,0
20240722,185700,303683681,1062,1062,1062,1062,0
20240722,185600,303683681,1062,1062,1062,1062,2147
20240722,185500,303683681,1062,1062,1062,1062,0
20240722,185400,303683681,1062,1062,1062,1062,0
20240722,185300,303683681,1062,1062,1062,1062,0
20240722,185200,303683681,1062,1062,1062,1062,0
20240722,185100,303683681,1062,1062,1062,1062,0
20240722,185000,303683681,1062,1062,1062,1062,0
20240722,184900,303683681,1062,1062,1062,1062,0
20240722,184800,303683681,1062,1062,1062,1062,0
20240722,184700,303683681,1062,1062,1062,1062,0
20240722,184600,303683681,1062,1062,1062,1062,0
20240722,184500,303683681,1062,1062,1062,1062,0
20240722,184400,303683681,1062,1062,1062,1062,0
20240722,184300,303683681,1062,1062,1062,1062,0
20240722,184200,303683681,1062,1062,1062,1062,0
20240722,184100,303683681,1062,1062,1062,1062,0
20240722,184000,303683681,1062,1062,1062,1062,0
20240722,183900,303683681,1062,1062,1062,1062,0
20240722,183800,303683681,1062,1062,1062,1062,0
20240722,183700,303683681,1062,1062,1062,1062,0
20240722,183600,303683681,1062,1062,1062,1062,0
20240722,183500,303683681,1062,1062,1062,1062,0
20240722,183400,303683681,1062,1062,1062,1062,0
20240722,183300,303683681,1062,1062,1062,1062,0
20240722,183200,303683681,1062,1062,1062,1062,0
20240722,183100,303683681,1062,1062,1062,1062,0
20240722,183000,303683681,1062,1062,1062,1062,0
20240722,182900,303683681,1062,1062,1062,1062,0
20240722,182800,303683681,1062,1062,1062,1062,0
20240722,182700,303683681,1062,1062,1062,1062,0
20240722,182600,303683681,1062,1062,1062,1062,2147
20240722,182500,303683681,1062,1062,1062,1062,0
20240722,182400,303683681,1062,1062,1062,1062,0
20240722,182300,303683681,1062,1062,1062,1062,0
20240722,182200,303683681,1062,1062,1062,1062,0
20240722,182100,303683681,1062,1062,1062,1062,0
20240722,182000,303683681,1062,1062,1062,1062,0
20240722,181900,303683681,1062,1062,1062,1062,0
20240722,181800,303683681,1062,1062,1062,1062,0
20240722,181700,303683681,1062,1062,1062,1062,0
20240722,181600,303683681,1062,1062,1062,1062,0
20240722,181500,303683681,1062,1062,1062,1062,0
20240722,181400,303683681,1062,1062,1062,1062,0
20240722,181300,303683681,1062,1062,1062,1062,0
20240722,181200,303683681,1062,1062,1062,1062,0
20240722,181100,303683681,1062,1062,1062,1062,0
20240722,181000,303683681,1062,1062,1062,1062,0
20240722,180900,303683681,1062,1062,1062,1062,0
20240722,180800,303683681,1062,1062,1062,1062,0
20240722,180700,303683681,1062,1062,1062,1062,0
20240722,180600,303683681,1062,1062,1062,1062,0
20240722,180500,303683681,1062,1062,1062,1062,0
20240722,180400,303683681,1062,1062,1062,1062,0
20240722,180300,303683681,1062,1062,1062,1062,0
20240722,180200,303683681,1062,1062,1062,1062,0
20240722,180100,303683681,1062,1062,1062,1062,0
20240722,180000,303683681,1062,1062,1062,1062,0
20240722,175900,303683681,1062,1062,1062,1062,0
20240722,175800,303683681,1062,1062,1062,1062,0
20240722,175700,303683681,1062,1062,1062,1062,0
20240722,175600,303683681,1062,1062,1062,1062,2147
20240722,175500,303683681,1062,1062,1062,1062,0
20240722,175400,303683681,1062,1062,1062,1062,0
20240722,175300,303683681,1062,1062,1062,1062,0
20240722,175200,303683681,1062,1062,1062,1062,0
20240722,175100,303683681,1062,1062,1062,1062,0
20240722,175000,303683681,1062,1062,1062,1062,0
20240722,174900,303683681,1062,1062,1062,1062,0
20240722,174800,303683681,1062,1062,1062,1062,0
20240722,174700,303683681,1062,1062,1062,1062,0
20240722,174600,303683681,1062,1062,1062,1062,0
20240722,174500,303683681,1062,1062,1062,1062,0
20240722,174400,303683681,1062,1062,1062,1062,0
20240722,174300,303683681,1062,1062,1062,1062,0
20240722,174200,303683681,1062,1062,1062,1062,0
20240722,174100,303683681,1062,1062,1062,1062,0
20240722,174000,303683681,1062,1062,1062,1062,0
20240722,173900,303683681,1062,1062,1062,1062,0
20240722,173800,303683681,1062,1062,1062,1062,0
20240722,173700,303683681,1062,1062,1062,1062,0
20240722,173600,303683681,1062,1062,1062,1062,0
20240722,173500,303683681,1062,1062,1062,1062,0
20240722,173400,303683681,1062,1062,1062,1062,0
20240722,173300,303683681,1062,1062,1062,1062,0
20240722,173200,303683681,1062,1062,1062,1062,0
20240722,173100,303683681,1062,1062,1062,1062,0
20240722,173000,303683681,1062,1062,1062,1062,0
20240722,172900,303683681,1062,1062,1062,1062,0
20240722,172800,303683681,1062,1062,1062,1062,0
20240722,172700,303683681,1062,1062,1062,1062,0
20240722,172600,303683681,1062,1062,1062,1062,2147
20240722,172500,303683681,1062,1062,1062,1062,0
20240722,172400,303683681,1062,1062,1062,1062,0
20240722,172300,303683681,1062,1062,1062,1062,0
20240722,172200,303683681,1062,1062,1062,1062,0
20240722,172100,303683681,1062,1062,1062,1062,0
20240722,172000,303683681,1062,1062,1062,1062,0
20240722,171900,303683681,1062,1062,1062,1062,0
20240722,171800,303683681,1062,1062,1062,1062,0
20240722,171700,303683681,1062,1062,1062,1062,0
20240722,171600,303683681,1062,1062,1062,1062,0
20240722,171500,303683681,1062,1062,1062,1062,0
20240722,171400,303683681,1062,1062,1062,1062,0
20240722,171300,303683681,1062,1062,1062,1062,0
20240722,171200,303683681,1062,1062,1062,1062,0
20240722,171100,303683681,1062,1062,1062,1062,0
20240722,171000,303683681,1062,1062,1062,1062,0
20240722,170900,303683681,1062,1062,1062,1062,0
20240722,170800,303683681,1062,1062,1062,1062,0
20240722,170700,303683681,1062,1062,1062,1062,0
20240722,170600,303683681,1062,1062,1062,1062,0
20240722,170500,303683681,1062,1062,1062,1062,0
20240722,170400,303683681,1062,1062,1062,1062,0
20240722,170300,303683681,1062,1062,1062,1062,0
20240722,170200,303683681,1062,1062,1062,1062,0
20240722,170100,303683681,1062,1062,1062,1062,0
20240722,170000,303683681,1062,1062,1062,1062,0
20240722,165900,303683681,1062,1062,1062,1062,0
20240722,165800,303683681,1062,1062,1062,1062,0
20240722,165700,303683681,1062,1062,1062,1062,0
20240722,165600,303683681,1062,1062,1062,1062,2147
20240722,165500,303683681,1062,1062,1062,1062,0
20240722,165400,303683681,1062,1062,1062,1062,0
20240722,165300,303683681,1062,1062,1062,1062,0
20240722,165200,303683681,1062,1062,1062,1062,0
20240722,165100,303683681,1062,1062,1062,1062,0
20240722,165000,303683681,1062,1062,1062,1062,0
20240722,164900,303683681,1062,1062,1062,1062,0
20240722,164800,303683681,1062,1062,1062,1062,0
20240722,164700,303683681,1062,1062,1062,1062,0
20240722,164600,303683681,1062,1062,1062,1062,0
20240722,164500,303683681,1062,1062,1062,1062,0
20240722,164400,303683681,1062,1062,1062,1062,0
20240722,164300,303683681,1062,1062,1062,1062,0
20240722,164200,303683681,1062,1062,1062,1062,0
20240722,164100,303683681,1062,1062,1062,1062,0
20240722,164000,303683681,1062,1062,1062,1062,0
20240722,163900,303683681,1062,1062,1062,1062,0
20240722,163800,303683681,1062,1062,1062,1062,0
20240722,163700,303683681,1062,1062,1062,1062,0
20240722,163600,303683681,1062,1062,1062,1062,0
20240722,163500,303683681,1062,1062,1062,1062,0
20240722,163400,303683681,1062,1062,1062,1062,0
20240722,163300,303683681,1062,1062,1062,1062,0
20240722,163200,303683681,1062,1062,1062,1062,0
20240722,163100,303683681,1062,1062,1062,1062,0
20240722,163000,303683681,1062,1062,1062,1062,0
20240722,162900,303683681,1062,1062,1062,1062,0
20240722,162800,303683681,1062,1062,1062,1062,0
20240722,162700,303683681,1062,1062,1062,1062,0
20240722,162600,303683681,1062,1062,1062,1062,2147
20240722,162500,303683681,1062,1062,1062,1062,0
20240722,162400,303683681,1062,1062,1062,1062,0
20240722,162300,303683681,1062,1062,1062,1062,0
20240722,162200,303683681,1062,1062,1062,1062,0
20240722,162100,303683681,1062,1062,1062,1062,0
20240722,162000,303683681,1062,1062,1062,1062,0
20240722,161900,303683681,1062,1062,1062,1062,0
20240722,161800,303683681,1062,1062,1062,1062,0
20240722,161700,303683681,1062,1062,1062,1062,0
20240722,161600,303683681,1062,1062,1062,1062,0
20240722,161500,303683681,1062,1062,1062,1062,0
20240722,161400,303683681,1062,1062,1062,1062,0
20240722,161300,303683681,1062,1062,1062,1062,0
20240722,161200,303683681,1062,1062,1062,1062,0
20240722,161100,303683681,1062,1062,1062,1062,0
20240722,161000,303683681,1062,1062,1062,1062,0
20240722,160900,303683681,1062,1062,1062,1062,0
20240722,160800,303683681,1062,1062,1062,1062,0
20240722,160700,303683681,1062,1062,1062,1062,0
20240722,160600,303683681,1062,1062,1062,1062,0
20240722,160500,303683681,1062,1062,1062,1062,0
20240722,160400,303683681,1062,1062,1062,1062,0
20240722,160300,303683681,1062,1062,1062,1062,0
20240722,160200,303683681,1062,1062,1062,1062,0
20240722,160100,303683681,1062,1062,1062,1062,0
20240722,160000,303683681,1062,1062,1062,1062,0
20240722,155900,303683681,1062,1062,1062,1062,0
20240722,155800,303683681,1062,1062,1062,1062,0
20240722,155700,303683681,1062,1062,1062,1062,0
20240722,155600,303683681,1062,1062,1062,1062,2147
20240722,155500,303683681,1062,1062,1062,1062,0
20240722,155400,303683681,1062,1062,1062,1062,0
20240722,155300,303683681,1062,1062,1062,1062,0
20240722,155200,303683681,1062,1062,1062,1062,0
20240722,155100,303683681,1062,1062,1062,1062,0
20240722,155000,303683681,1062,1062,1062,1062,0
20240722,154900,303683681,1062,1062,1062,1062,0
20240722,154800,303683681,1062,1062,1062,1062,0
20240722,154700,303683681,1062,1062,1062,1062,0
20240722,154600,303683681,1062,1062,1062,1062,0
20240722,154500,303683681,1062,1062,1062,1062,0
20240722,154400,303683681,1062,1062,1062,1062,0
20240722,154300,303683681,1062,1062,1062,1062,0
20240722,154200,303683681,1062,1062,1062,1062,0
20240722,154100,303683681,1062,1062,1062,1062,0
20240722,154000,303683681,1062,1062,1062,1062,0
20240722,153900,303683681,1062,1062,1062,1062,0
20240722,153800,303683681,1062,1062,1062,1062,0
20240722,153700,303683681,1062,1062,1062,1062,0
20240722,153600,303683681,1062,1062,1062,1062,0
20240722,153500,303683681,1062,1062,1062,1062,0
20240722,153400,303683681,1062,1062,1062,1062,0
20240722,153300,303683681,1062,1062,1062,1062,0
20240722,153200,303683681,1062,1062,1062,1062,0
20240722,153100,303683681,1062,1062,1062,1062,0
20240722,153000,303683681,1062,1062,1062,1062,2147
20240722,152900,301403567,1062,1062,1062,1062,0
20240722,152800,301403567,1062,1062,1062,1062,0
20240722,152700,301403567,1062,1062,1062,1062,0
20240722,152600,301403567,1062,1062,1062,1062,0
20240722,152500,301403567,1062,1062,1062,1062,0
20240722,152400,301403567,1062,1062,1062,1062,0
20240722,152300,301403567,1062,1062,1062,1062,0
20240722,152200,301403567,1062,1062,1062,1062,0
20240722,152100,301403567,1062,1062,1062,1062,0
20240722,152000,301403567,1062,1062,1062,1062,0
20240722,151900,301403567,1062,1063,1063,1061,612
20240722,151800,300753417,1063,1064,1064,1063,316
20240722,151700,300417493,1063,1063,1063,1063,1228
20240722,151600,299112129,1063,1063,1063,1063,0
20240722,151500,299112129,1063,1064,1064,1063,128
20240722,151400,298975942,1063,1063,1063,1063,598
20240722,151300,298340268,1063,1064,1064,1063,956
20240722,151200,297323246,1061,1061,1061,1061,700
20240722,151100,296580546,1061,1061,1061,1061,4098
20240722,151000,292232568,1061,1061,1061,1061,100
20240722,150900,292126468,1062,1061,1062,1061,167
20240722,150800,291949181,1060,1063,1063,1060,3000
20240722,150700,288766060,1064,1064,1064,1064,687
20240722,150600,288035092,1064,1064,1064,1064,10
20240722,150500,288024452,1064,1064,1064,1064,3
20240722,150400,288021260,1064,1064,1064,1064,0
20240722,150300,288021260,1064,1064,1064,1064,1
20240722,150200,288020196,1064,1064,1064,1064,3
20240722,150100,288017004,1063,1066,1066,1063,1564
20240722,150000,286352025,1066,1066,1066,1066,0
20240722,145900,286352025,1066,1066,1066,1066,0
20240722,145800,286352025,1066,1066,1066,1066,863
20240722,145700,285432067,1065,1065,1065,1065,73
20240722,145600,285354322,1066,1066,1066,1066,187
20240722,145500,285154980,1066,1066,1066,1066,271
20240722,145400,284866094,1066,1066,1066,1066,1
20240722,145300,284865028,1066,1065,1066,1065,526
20240722,145200,284304837,1064,1064,1064,1064,179
20240722,145100,284114381,1064,1063,1064,1063,850
20240722,145000,283210101,1061,1061,1061,1061,0
20240722,144900,283210101,1061,1061,1061,1061,0
20240722,144800,283210101,1061,1062,1062,1061,1355
20240722,144700,281771684,1062,1062,1062,1062,209
20240722,144600,281549726,1062,1063,1063,1062,2850
20240722,144500,278520476,1063,1064,1065,1063,2198
20240722,144400,276181604,1064,1065,1065,1064,3325
20240722,144300,272640681,1065,1065,1065,1065,268
20240722,144200,272355261,1064,1064,1064,1064,0
20240722,144100,272355261,1064,1064,1064,1064,0
20240722,144000,272355261,1064,1064,1065,1064,245
20240722,143900,272094401,1064,1064,1064,1064,5
20240722,143800,272089081,1064,1064,1064,1064,10
20240722,143700,272078441,1064,1064,1064,1064,213
20240722,143600,271851809,1063,1063,1063,1063,151
20240722,143500,271691296,1063,1063,1063,1063,0
20240722,143400,271691296,1063,1063,1063,1063,0
20240722,143300,271691296,1063,1063,1063,1063,0
20240722,143200,271691296,1063,1063,1063,1063,412
20240722,143100,271253340,1063,1063,1063,1063,0
20240722,143000,271253340,1063,1065,1065,1063,3364
20240722,142900,267670983,1065,1065,1065,1065,0
20240722,142800,267670983,1065,1065,1065,1065,0
20240722,142700,267670983,1065,1065,1065,1065,0
20240722,142600,267670983,1065,1065,1065,1065,0
20240722,142500,267670983,1065,1065,1065,1065,500
20240722,142400,267138483,1069,1069,1069,1069,0
20240722,142300,267138483,1069,1069,1069,1069,376
20240722,142200,266736539,1070,1070,1070,1070,0
20240722,142100,266736539,1070,1063,1070,1063,147
20240722,142000,266580263,1064,1064,1064,1064,0
20240722,141900,266580263,1064,1066,1066,1064,222
20240722,141800,266343674,1070,1070,1070,1070,0
20240722,141700,266343674,1070,1070,1070,1070,0
20240722,141600,266343674,1070,1070,1070,1070,1
20240722,141500,266342604,1066,1065,1066,1065,284
20240722,141400,266040010,1065,1065,1065,1065,24
20240722,141300,266014450,1066,1066,1066,1066,0
20240722,141200,266014450,1066,1065,1070,1065,936
20240722,141100,265017522,1066,1066,1066,1066,0
20240722,141000,265017522,1066,1066,1066,1066,0
20240722,140900,265017522,1066,1066,1066,1066,720
20240722,140800,264250002,1066,1066,1066,1066,1137
20240722,140700,263037960,1066,1066,1066,1066,1
20240722,140600,263036894,1061,1061,1061,1061,148
20240722,140500,262879866,1066,1066,1066,1066,100
20240722,140400,262773266,1067,1070,1070,1067,155
20240722,140300,262607687,1068,1077,1077,1068,10476
20240722,140200,251375958,1077,1083,1083,1077,9396
20240722,140100,241223371,1083,1078,1083,1078,3585
20240722,140000,237349087,1077,1076,1077,1076,592
20240722,135900,236711628,1076,1074,1076,1074,6011
20240722,135800,230249185,1073,1073,1073,1073,0
20240722,135700,230249185,1073,1073,1073,1073,400
20240722,135600,229819985,1073,1073,1074,1073,442
20240722,135500,229345619,1073,1073,1073,1073,0
20240722,135400,229345619,1073,1073,1074,1072,973
20240722,135300,228301175,1072,1072,1072,1072,269
20240722,135200,228012807,1073,1073,1073,1073,200
20240722,135100,227798207,1072,1070,1072,1070,453
20240722,135000,227313016,1070,1070,1070,1070,350
20240722,134900,226938516,1069,1071,1071,1069,773
20240722,134800,226110779,1070,1070,1070,1070,446
20240722,134700,225633559,1070,1070,1070,1070,201
20240722,134600,225418489,1069,1069,1069,1069,112
20240722,134500,225298761,1070,1068,1070,1068,2120
20240722,134400,223031037,1068,1068,1068,1068,200
20240722,134300,222817437,1069,1068,1069,1068,125
20240722,134200,222683933,1068,1065,1068,1065,594
20240722,134100,222050199,1064,1062,1064,1062,3114
20240722,134000,218740151,1062,1062,1062,1062,0
20240722,133900,218740151,1062,1062,1062,1062,3442
20240722,133800,215084747,1062,1062,1062,1062,10
20240722,133700,215074127,1062,1062,1062,1062,20
20240722,133600,215052887,1062,1061,1062,1061,52
20240722,133500,214997693,1062,1062,1062,1062,2
20240722,133400,214995569,1061,1061,1061,1061,2
20240722,133300,214993447,1059,1059,1059,1059,0
20240722,133200,214993447,1059,1059,1059,1059,268
20240722,133100,214709635,1058,1058,1058,1058,0
20240722,133000,214709635,1058,1058,1058,1058,489
20240722,132900,214192273,1057,1057,1057,1057,352
20240722,132800,213820209,1056,1056,1056,1056,144
20240722,132700,213668145,1058,1058,1058,1058,1
20240722,132600,213667087,1058,1058,1058,1058,3
20240722,132500,213663913,1055,1055,1055,1055,470
20240722,132400,213168063,1055,1056,1056,1055,1227
20240722,132300,211873561,1055,1058,1058,1055,1002
20240722,132200,210816445,1055,1055,1055,1055,0
20240722,132100,210816445,1055,1055,1055,1055,1063
20240722,132000,209694980,1055,1055,1055,1055,1
20240722,131900,209693925,1055,1055,1055,1055,146
20240722,131800,209539895,1055,1055,1055,1055,1
20240722,131700,209538840,1055,1055,1055,1055,0
20240722,131600,209538840,1055,1055,1055,1055,0
20240722,131500,209538840,1055,1055,1055,1055,40
20240722,131400,209496640,1057,1057,1057,1057,0
20240722,131300,209496640,1057,1057,1057,1057,200
20240722,131200,209285240,1057,1057,1057,1057,6
20240722,131100,209278898,1055,1055,1055,1055,266
20240722,131000,208998268,1055,1055,1055,1055,0
20240722,130900,208998268,1055,1055,1055,1055,3
20240722,130800,208995103,1055,1055,1055,1055,595
20240722,130700,208367378,1057,1057,1057,1057,6
20240722,130600,208361036,1054,1055,1055,1054,157
20240722,130500,208195535,1058,1058,1058,1058,0
20240722,130400,208195535,1058,1058,1058,1058,1
20240722,130300,208194477,1054,1054,1054,1054,0
20240722,130200,208194477,1054,1054,1054,1054,0
20240722,130100,208194477,1054,1054,1054,1054,153
20240722,130000,208033215,1055,1055,1055,1055,0
20240722,125900,208033215,1055,1055,1055,1055,60
20240722,125800,207969915,1054,1054,1054,1054,0
20240722,125700,207969915,1054,1055,1055,1054,157
20240722,125600,207804416,1055,1055,1055,1055,143
20240722,125500,207653551,1055,1055,1055,1055,56
20240722,125400,207594471,1054,1054,1054,1054,0
20240722,125300,207594471,1054,1054,1054,1054,0
20240722,125200,207594471,1054,1055,1055,1054,1044
20240722,125100,206493964,1055,1059,1059,1055,7640
20240722,125000,198413349,1059,1060,1060,1059,850
20240722,124900,197512799,1060,1060,1060,1060,0
20240722,124800,197512799,1060,1060,1060,1060,0
20240722,124700,197512799,1060,1060,1060,1060,159
20240722,124600,197344259,1062,1062,1062,1062,15
20240722,124500,197328329,1060,1060,1060,1060,1
20240722,124400,197327269,1060,1060,1060,1060,0
20240722,124300,197327269,1060,1060,1060,1060,10
20240722,124200,197316669,1060,1060,1060,1060,0
20240722,124100,197316669,1060,1060,1060,1060,0
20240722,124000,197316669,1060,1062,1062,1060,502
20240722,123900,196784545,1061,1061,1061,1061,1
20240722,123800,196783484,1061,1061,1061,1061,20
20240722,123700,196762264,1062,1062,1062,1062,0
20240722,123600,196762264,1062,1062,1062,1062,200
20240722,123500,196549864,1062,1062,1062,1062,257
20240722,123400,196276930,1060,1060,1060,1060,142
20240722,123300,196126410,1062,1060,1062,1060,95
20240722,123200,196025708,1060,1060,1060,1060,0
20240722,123100,196025708,1060,1060,1060,1060,1
20240722,123000,196024648,1060,1060,1060,1060,0
20240722,122900,196024648,1060,1060,1060,1060,133
20240722,122800,195883668,1062,1061,1062,1061,2
20240722,122700,195881545,1060,1060,1060,1060,2
20240722,122600,195879425,1060,1060,1060,1060,3
20240722,122500,195876245,1060,1061,1061,1060,148
20240722,122400,195719355,1061,1061,1061,1061,0
20240722,122300,195719355,1061,1061,1061,1061,5
20240722,122200,195714050,1060,1061,1061,1060,308
20240722,122100,195387370,1060,1060,1060,1060,1
20240722,122000,195386310,1059,1059,1059,1059,0
20240722,121900,195386310,1059,1059,1059,1059,149
20240722,121800,195228519,1060,1060,1060,1060,2623
20240722,121700,192448139,1062,1062,1062,1062,1
20240722,121600,192447077,1060,1060,1060,1060,0
20240722,121500,192447077,1060,1062,1062,1060,236
20240722,121400,192196746,1062,1062,1062,1062,0
20240722,121300,192196746,1062,1062,1062,1062,0
20240722,121200,192196746,1062,1062,1062,1062,0
20240722,121100,192196746,1062,1062,1062,1062,0
20240722,121000,192196746,1062,1062,1062,1062,0
20240722,120900,192196746,1062,1062,1062,1062,2358
20240722,120800,189692550,1065,1065,1065,1065,0
20240722,120700,189692550,1065,1065,1065,1065,15
20240722,120600,189676575,1062,1062,1062,1062,0
20240722,120500,189676575,1062,1062,1062,1062,4615
20240722,120400,184775445,1062,1062,1062,1062,415
20240722,120300,184334715,1065,1062,1065,1062,15
20240722,120200,184318770,1062,1062,1062,1062,1
20240722,120100,184317708,1062,1062,1062,1062,5
20240722,120000,184312398,1062,1063,1063,1062,1074
20240722,115900,183170751,1065,1065,1065,1065,50
20240722,115800,183117501,1065,1065,1065,1065,0
20240722,115700,183117501,1065,1065,1065,1065,249
20240722,115600,182852316,1064,1064,1064,1064,0
20240722,115500,182852316,1064,1065,1065,1064,347
20240722,115400,182483008,1064,1065,1065,1064,35
20240722,115300,182445741,1065,1065,1065,1065,186
20240722,115200,182247651,1065,1066,1066,1065,422
20240722,115100,181797806,1066,1066,1066,1066,0
20240722,115000,181797806,1066,1066,1066,1066,0
20240722,114900,181797806,1066,1062,1066,1062,7
20240722,114800,181790364,1061,1065,1065,1061,225
20240722,114700,181551619,1065,1065,1065,1065,500
20240722,114600,181019119,1068,1068,1068,1068,0
20240722,114500,181019119,1068,1068,1068,1068,0
20240722,114400,181019119,1068,1068,1068,1068,1
20240722,114300,181018051,1063,1063,1063,1063,19
20240722,114200,180997854,1062,1065,1065,1062,500
20240722,114100,180466554,1066,1063,1066,1063,7151
20240722,114000,172850776,1063,1063,1063,1063,233
20240722,113900,172603097,1064,1064,1064,1064,13
20240722,113800,172589265,1063,1062,1063,1062,1897
20240722,113700,170574460,1060,1060,1060,1060,0
20240722,113600,170574460,1060,1060,1060,1060,10
20240722,113500,170563860,1060,1060,1060,1060,5
20240722,113400,170558560,1060,1060,1060,1060,0
20240722,113300,170558560,1060,1060,1060,1060,0
20240722,113200,170558560,1060,1060,1060,1060,1340
20240722,113100,169138160,1060,1060,1060,1060,792
20240722,113000,168298640,1058,1058,1058,1058,0
20240722,112900,168298640,1058,1058,1058,1058,0
20240722,112800,168298640,1058,1059,1059,1058,165
20240722,112700,168124050,1059,1059,1059,1059,44
20240722,112600,168077454,1059,1059,1059,1059,47
20240722,112500,168027681,1058,1058,1058,1058,28
20240722,112400,167998057,1058,1058,1058,1058,137
20240722,112300,167853111,1059,1059,1059,1059,21
20240722,112200,167830872,1063,1063,1063,1063,0
20240722,112100,167830872,1063,1063,1063,1063,11
20240722,112000,167819179,1053,1053,1053,1053,0
20240722,111900,167819179,1053,1062,1062,1053,2249
20240722,111800,165433524,1062,1062,1062,1062,1
20240722,111700,165432462,1062,1062,1062,1062,79
20240722,111600,165348564,1063,1063,1063,1063,412
20240722,111500,164910608,1062,1062,1062,1062,1157
20240722,111400,163681874,1062,1062,1062,1062,435
20240722,111300,163219904,1062,1062,1062,1062,55
20240722,111200,163161494,1062,1062,1062,1062,1066
20240722,111100,162029402,1063,1062,1063,1062,671
20240722,111000,161316789,1062,1062,1062,1062,55
20240722,110900,161258379,1062,1061,1062,1061,498
20240722,110800,160729909,1061,1057,1061,1057,2151
20240722,110700,158456168,1056,1058,1061,1056,16930
20240722,110600,140540283,1057,1057,1057,1057,0
20240722,110500,140540283,1057,1057,1057,1057,848
20240722,110400,139643947,1057,1057,1057,1057,0
20240722,110300,139643947,1057,1057,1057,1057,46
20240722,110200,139595325,1057,1055,1057,1055,854
20240722,110100,138693967,1055,1055,1055,1055,113
20240722,110000,138574752,1058,1055,1058,1055,337
20240722,105900,138219202,1056,1056,1056,1056,72
20240722,105800,138143170,1058,1058,1058,1058,0
20240722,105700,138143170,1058,1056,1058,1056,151
20240722,105600,137983677,1056,1056,1056,1056,0
20240722,105500,137983677,1056,1058,1058,1056,172
20240722,105400,137802003,1058,1058,1058,1058,0
20240722,105300,137802003,1058,1058,1058,1058,0
20240722,105200,137802003,1058,1058,1058,1058,0
20240722,105100,137802003,1058,1057,1058,1057,266
20240722,105000,137520830,1058,1058,1058,1058,0
20240722,104900,137520830,1058,1058,1058,1058,5
20240722,104800,137515540,1058,1058,1058,1058,13
20240722,104700,137501786,1057,1057,1057,1057,500
20240722,104600,136973286,1058,1058,1058,1058,0
20240722,104500,136973286,1058,1058,1058,1058,833
20240722,104400,136091972,1058,1058,1058,1058,212
20240722,104300,135867676,1058,1058,1058,1058,0
20240722,104200,135867676,1058,1058,1058,1058,203
20240722,104100,135652902,1058,1058,1058,1058,0
20240722,104000,135652902,1058,1058,1058,1058,12
20240722,103900,135640206,1056,1056,1056,1056,0
20240722,103800,135640206,1056,1056,1056,1056,97
20240722,103700,135537774,1058,1057,1058,1057,55
20240722,103600,135479637,1057,1058,1058,1057,411
20240722,103500,135045199,1058,1058,1058,1058,3
20240722,103400,135042025,1057,1057,1057,1057,627
20240722,103300,134379286,1058,1057,1058,1057,176
20240722,103200,134193233,1057,1057,1057,1057,20
20240722,103100,134172093,1058,1058,1058,1058,0
20240722,103000,134172093,1058,1058,1058,1058,0
20240722,102900,134172093,1058,1057,1058,1057,433
20240722,102800,133714397,1050,1050,1050,1050,633
20240722,102700,133049747,1050,1050,1050,1050,0
20240722,102600,133049747,1050,1052,1052,1050,623
20240722,102500,132395252,1052,1053,1053,1052,2830
20240722,102400,129417940,1053,1056,1056,1053,1144
20240722,102300,128210949,1059,1059,1059,1059,0
20240722,102200,128210949,1059,1056,1059,1056,260
20240722,102100,127936380,1059,1059,1059,1059,11
20240722,102000,127924731,1059,1057,1059,1057,102
20240722,101900,127816913,1059,1059,1059,1059,0
20240722,101800,127816913,1059,1060,1060,1059,7
20240722,101700,127809499,1060,1064,1064,1060,55
20240722,101600,127751186,1064,1064,1064,1064,0
20240722,101500,127751186,1064,1061,1064,1061,883
20240722,101400,126813021,1065,1065,1065,1065,11
20240722,101300,126801306,1065,1065,1065,1065,10
20240722,101200,126790656,1065,1065,1065,1065,9
20240722,101100,126781071,1065,1065,1065,1065,13
20240722,101000,126767226,1065,1065,1065,1065,103
20240722,100900,126657531,1060,1060,1060,1060,1230
20240722,100800,125353731,1065,1061,1065,1060,1286
20240722,100700,123989282,1061,1054,1061,1053,464
20240722,100600,123499517,1058,1057,1058,1055,3371
20240722,100500,119938723,1056,1052,1056,1051,15603
20240722,100400,103506981,1052,1052,1052,1052,4
20240722,100300,103502773,1052,1052,1052,1052,539
20240722,100200,102935745,1052,1048,1052,1048,201
20240722,100100,102725093,1048,1048,1048,1048,743
20240722,100000,101946429,1052,1052,1052,1052,11
20240722,095900,101934857,1052,1052,1052,1050,760
20240722,095800,101135457,1052,1052,1052,1052,211
20240722,095700,100913485,1053,1053,1053,1053,200
20240722,095600,100702885,1047,1046,1047,1046,2164
20240722,095500,98437546,1045,1045,1045,1045,0
20240722,095400,98437546,1045,1045,1045,1045,189
20240722,095300,98240041,1044,1045,1046,1044,759
20240722,095200,97447377,1044,1046,1046,1044,161
20240722,095100,97279271,1047,1047,1047,1047,11
20240722,095000,97267754,1047,1047,1047,1047,53
20240722,094900,97212263,1042,1042,1042,1042,0
20240722,094800,97212263,1042,1047,1047,1042,3479
20240722,094700,93579561,1047,1054,1054,1047,114
20240722,094600,93460093,1049,1054,1054,1049,81
20240722,094500,93375063,1047,1047,1047,1047,0
20240722,094400,93375063,1047,1047,1047,1047,739
20240722,094300,92601330,1047,1047,1047,1047,247
20240722,094200,92342721,1048,1049,1051,1048,806
20240722,094100,91497448,1050,1050,1050,1049,772
20240722,094000,90686948,1050,1049,1050,1049,7905
20240722,093900,82393330,1049,1049,1050,1049,2873
20240722,093800,79379346,1049,1051,1051,1049,834
20240722,093700,78503144,1051,1051,1051,1051,124
20240722,093600,78372820,1053,1053,1053,1053,11
20240722,093500,78361237,1049,1054,1054,1049,1152
20240722,093400,77152734,1050,1053,1053,1050,4464
20240722,093300,72463329,1056,1052,1056,1052,13
20240722,093200,72449608,1051,1058,1058,1051,450
20240722,093100,71976581,1051,1051,1052,1050,1779
20240722,093000,70107751,1050,1055,1055,1050,10355
20240722,092900,59230053,1055,1058,1060,1055,1964
20240722,092800,57155900,1061,1061,1061,1061,2
20240722,092700,57153778,1058,1058,1058,1058,0
20240722,092600,57153778,1058,1058,1058,1057,625
20240722,092500,56492878,1057,1057,1057,1057,2225
20240722,092400,54141053,1056,1057,1057,1056,1319
20240722,092300,52748048,1058,1061,1061,1058,884
20240722,092200,51812245,1061,1060,1061,1060,101
20240722,092100,51705184,1061,1061,1061,1060,6840
20240722,092000,44454479,1060,1070,1070,1060,12171
20240722,091900,31499560,1068,1068,1068,1068,0
20240722,091800,31499560,1068,1070,1070,1068,1119
20240722,091700,30302528,1071,1071,1071,1071,15
20240722,091600,30286463,1070,1070,1070,1070,83
20240722,091500,30197653,1070,1072,1072,1070,2897
20240722,091400,27095603,1071,1070,1071,1070,2150
20240722,091300,24794953,1072,1071,1072,1070,337
20240722,091200,24434016,1072,1072,1072,1072,0
20240722,091100,24434016,1072,1072,1072,1072,599
20240722,091000,23791888,1072,1075,1075,1072,700
20240722,090900,23040894,1075,1073,1075,1073,171
20240722,090800,22857401,1070,1070,1070,1070,354
20240722,090700,22478621,1070,1069,1070,1069,3479
20240722,090600,18759219,1065,1065,1065,1065,1210
20240722,090500,17470569,1063,1063,1063,1063,527
20240722,090400,16910368,1062,1061,1062,1060,770
20240722,090300,16093791,1062,1062,1062,1062,2912
20240722,090200,13001247,1062,1073,1073,1062,10418
20240722,090100,1866722,1072,1072,1072,1072,1031
20240722,090000,761490,1072,1071,1072,1071,711