KissMeData/089890/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195700,1902316610,13170,13170,13170,13170,3344
20240722,195600,1902316610,13170,13170,13170,13170,0
20240722,195500,1902316610,13170,13170,13170,13170,0
20240722,195400,1902316610,13170,13170,13170,13170,0
20240722,195300,1902316610,13170,13170,13170,13170,0
20240722,195200,1902316610,13170,13170,13170,13170,0
20240722,195100,1902316610,13170,13170,13170,13170,0
20240722,195000,1902316610,13170,13170,13170,13170,0
20240722,194900,1902316610,13170,13170,13170,13170,0
20240722,194800,1902316610,13170,13170,13170,13170,0
20240722,194700,1902316610,13170,13170,13170,13170,0
20240722,194600,1902316610,13170,13170,13170,13170,0
20240722,194500,1902316610,13170,13170,13170,13170,0
20240722,194400,1902316610,13170,13170,13170,13170,0
20240722,194300,1902316610,13170,13170,13170,13170,0
20240722,194200,1902316610,13170,13170,13170,13170,0
20240722,194100,1902316610,13170,13170,13170,13170,0
20240722,194000,1902316610,13170,13170,13170,13170,0
20240722,193900,1902316610,13170,13170,13170,13170,0
20240722,193800,1902316610,13170,13170,13170,13170,0
20240722,193700,1902316610,13170,13170,13170,13170,0
20240722,193600,1902316610,13170,13170,13170,13170,0
20240722,193500,1902316610,13170,13170,13170,13170,0
20240722,193400,1902316610,13170,13170,13170,13170,0
20240722,193300,1902316610,13170,13170,13170,13170,0
20240722,193200,1902316610,13170,13170,13170,13170,0
20240722,193100,1902316610,13170,13170,13170,13170,0
20240722,193000,1902316610,13170,13170,13170,13170,0
20240722,192900,1902316610,13170,13170,13170,13170,0
20240722,192800,1902316610,13170,13170,13170,13170,0
20240722,192700,1902316610,13170,13170,13170,13170,3344
20240722,192600,1902316610,13170,13170,13170,13170,0
20240722,192500,1902316610,13170,13170,13170,13170,0
20240722,192400,1902316610,13170,13170,13170,13170,0
20240722,192300,1902316610,13170,13170,13170,13170,0
20240722,192200,1902316610,13170,13170,13170,13170,0
20240722,192100,1902316610,13170,13170,13170,13170,0
20240722,192000,1902316610,13170,13170,13170,13170,0
20240722,191900,1902316610,13170,13170,13170,13170,0
20240722,191800,1902316610,13170,13170,13170,13170,0
20240722,191700,1902316610,13170,13170,13170,13170,0
20240722,191600,1902316610,13170,13170,13170,13170,0
20240722,191500,1902316610,13170,13170,13170,13170,0
20240722,191400,1902316610,13170,13170,13170,13170,0
20240722,191300,1902316610,13170,13170,13170,13170,0
20240722,191200,1902316610,13170,13170,13170,13170,0
20240722,191100,1902316610,13170,13170,13170,13170,0
20240722,191000,1902316610,13170,13170,13170,13170,0
20240722,190900,1902316610,13170,13170,13170,13170,0
20240722,190800,1902316610,13170,13170,13170,13170,0
20240722,190700,1902316610,13170,13170,13170,13170,0
20240722,190600,1902316610,13170,13170,13170,13170,0
20240722,190500,1902316610,13170,13170,13170,13170,0
20240722,190400,1902316610,13170,13170,13170,13170,0
20240722,190300,1902316610,13170,13170,13170,13170,0
20240722,190200,1902316610,13170,13170,13170,13170,0
20240722,190100,1902316610,13170,13170,13170,13170,0
20240722,190000,1902316610,13170,13170,13170,13170,0
20240722,185900,1902316610,13170,13170,13170,13170,0
20240722,185800,1902316610,13170,13170,13170,13170,0
20240722,185700,1902316610,13170,13170,13170,13170,3344
20240722,185600,1902316610,13170,13170,13170,13170,0
20240722,185500,1902316610,13170,13170,13170,13170,0
20240722,185400,1902316610,13170,13170,13170,13170,0
20240722,185300,1902316610,13170,13170,13170,13170,0
20240722,185200,1902316610,13170,13170,13170,13170,0
20240722,185100,1902316610,13170,13170,13170,13170,0
20240722,185000,1902316610,13170,13170,13170,13170,0
20240722,184900,1902316610,13170,13170,13170,13170,0
20240722,184800,1902316610,13170,13170,13170,13170,0
20240722,184700,1902316610,13170,13170,13170,13170,0
20240722,184600,1902316610,13170,13170,13170,13170,0
20240722,184500,1902316610,13170,13170,13170,13170,0
20240722,184400,1902316610,13170,13170,13170,13170,0
20240722,184300,1902316610,13170,13170,13170,13170,0
20240722,184200,1902316610,13170,13170,13170,13170,0
20240722,184100,1902316610,13170,13170,13170,13170,0
20240722,184000,1902316610,13170,13170,13170,13170,0
20240722,183900,1902316610,13170,13170,13170,13170,0
20240722,183800,1902316610,13170,13170,13170,13170,0
20240722,183700,1902316610,13170,13170,13170,13170,0
20240722,183600,1902316610,13170,13170,13170,13170,0
20240722,183500,1902316610,13170,13170,13170,13170,0
20240722,183400,1902316610,13170,13170,13170,13170,0
20240722,183300,1902316610,13170,13170,13170,13170,0
20240722,183200,1902316610,13170,13170,13170,13170,0
20240722,183100,1902316610,13170,13170,13170,13170,0
20240722,183000,1902316610,13170,13170,13170,13170,0
20240722,182900,1902316610,13170,13170,13170,13170,0
20240722,182800,1902316610,13170,13170,13170,13170,0
20240722,182700,1902316610,13170,13170,13170,13170,3344
20240722,182600,1902316610,13170,13170,13170,13170,0
20240722,182500,1902316610,13170,13170,13170,13170,0
20240722,182400,1902316610,13170,13170,13170,13170,0
20240722,182300,1902316610,13170,13170,13170,13170,0
20240722,182200,1902316610,13170,13170,13170,13170,0
20240722,182100,1902316610,13170,13170,13170,13170,0
20240722,182000,1902316610,13170,13170,13170,13170,0
20240722,181900,1902316610,13170,13170,13170,13170,0
20240722,181800,1902316610,13170,13170,13170,13170,0
20240722,181700,1902316610,13170,13170,13170,13170,0
20240722,181600,1902316610,13170,13170,13170,13170,0
20240722,181500,1902316610,13170,13170,13170,13170,0
20240722,181400,1902316610,13170,13170,13170,13170,0
20240722,181300,1902316610,13170,13170,13170,13170,0
20240722,181200,1902316610,13170,13170,13170,13170,0
20240722,181100,1902316610,13170,13170,13170,13170,0
20240722,181000,1902316610,13170,13170,13170,13170,0
20240722,180900,1902316610,13170,13170,13170,13170,0
20240722,180800,1902316610,13170,13170,13170,13170,0
20240722,180700,1902316610,13170,13170,13170,13170,0
20240722,180600,1902316610,13170,13170,13170,13170,0
20240722,180500,1902316610,13170,13170,13170,13170,0
20240722,180400,1902316610,13170,13170,13170,13170,0
20240722,180300,1902316610,13170,13170,13170,13170,0
20240722,180200,1902316610,13170,13170,13170,13170,0
20240722,180100,1902316610,13170,13170,13170,13170,0
20240722,180000,1902316610,13170,13170,13170,13170,0
20240722,175900,1902316610,13170,13170,13170,13170,0
20240722,175800,1902316610,13170,13170,13170,13170,0
20240722,175700,1902316610,13170,13170,13170,13170,3344
20240722,175600,1902316610,13170,13170,13170,13170,0
20240722,175500,1902316610,13170,13170,13170,13170,0
20240722,175400,1902316610,13170,13170,13170,13170,0
20240722,175300,1902316610,13170,13170,13170,13170,0
20240722,175200,1902316610,13170,13170,13170,13170,0
20240722,175100,1902316610,13170,13170,13170,13170,0
20240722,175000,1902316610,13170,13170,13170,13170,0
20240722,174900,1902316610,13170,13170,13170,13170,0
20240722,174800,1902316610,13170,13170,13170,13170,0
20240722,174700,1902316610,13170,13170,13170,13170,0
20240722,174600,1902316610,13170,13170,13170,13170,0
20240722,174500,1902316610,13170,13170,13170,13170,0
20240722,174400,1902316610,13170,13170,13170,13170,0
20240722,174300,1902316610,13170,13170,13170,13170,0
20240722,174200,1902316610,13170,13170,13170,13170,0
20240722,174100,1902316610,13170,13170,13170,13170,0
20240722,174000,1902316610,13170,13170,13170,13170,0
20240722,173900,1902316610,13170,13170,13170,13170,0
20240722,173800,1902316610,13170,13170,13170,13170,0
20240722,173700,1902316610,13170,13170,13170,13170,0
20240722,173600,1902316610,13170,13170,13170,13170,0
20240722,173500,1902316610,13170,13170,13170,13170,0
20240722,173400,1902316610,13170,13170,13170,13170,0
20240722,173300,1902316610,13170,13170,13170,13170,0
20240722,173200,1902316610,13170,13170,13170,13170,0
20240722,173100,1902316610,13170,13170,13170,13170,0
20240722,173000,1902316610,13170,13170,13170,13170,0
20240722,172900,1902316610,13170,13170,13170,13170,0
20240722,172800,1902316610,13170,13170,13170,13170,0
20240722,172700,1902316610,13170,13170,13170,13170,3344
20240722,172600,1902316610,13170,13170,13170,13170,0
20240722,172500,1902316610,13170,13170,13170,13170,0
20240722,172400,1902316610,13170,13170,13170,13170,0
20240722,172300,1902316610,13170,13170,13170,13170,0
20240722,172200,1902316610,13170,13170,13170,13170,0
20240722,172100,1902316610,13170,13170,13170,13170,0
20240722,172000,1902316610,13170,13170,13170,13170,0
20240722,171900,1902316610,13170,13170,13170,13170,0
20240722,171800,1902316610,13170,13170,13170,13170,0
20240722,171700,1902316610,13170,13170,13170,13170,0
20240722,171600,1902316610,13170,13170,13170,13170,0
20240722,171500,1902316610,13170,13170,13170,13170,0
20240722,171400,1902316610,13170,13170,13170,13170,0
20240722,171300,1902316610,13170,13170,13170,13170,0
20240722,171200,1902316610,13170,13170,13170,13170,0
20240722,171100,1902316610,13170,13170,13170,13170,0
20240722,171000,1902316610,13170,13170,13170,13170,0
20240722,170900,1902316610,13170,13170,13170,13170,0
20240722,170800,1902316610,13170,13170,13170,13170,0
20240722,170700,1902316610,13170,13170,13170,13170,0
20240722,170600,1902316610,13170,13170,13170,13170,0
20240722,170500,1902316610,13170,13170,13170,13170,0
20240722,170400,1902316610,13170,13170,13170,13170,0
20240722,170300,1902316610,13170,13170,13170,13170,0
20240722,170200,1902316610,13170,13170,13170,13170,0
20240722,170100,1902316610,13170,13170,13170,13170,0
20240722,170000,1902316610,13170,13170,13170,13170,0
20240722,165900,1902316610,13170,13170,13170,13170,0
20240722,165800,1902316610,13170,13170,13170,13170,0
20240722,165700,1902316610,13170,13170,13170,13170,3344
20240722,165600,1902316610,13170,13170,13170,13170,0
20240722,165500,1902316610,13170,13170,13170,13170,0
20240722,165400,1902316610,13170,13170,13170,13170,0
20240722,165300,1902316610,13170,13170,13170,13170,0
20240722,165200,1902316610,13170,13170,13170,13170,0
20240722,165100,1902316610,13170,13170,13170,13170,0
20240722,165000,1902316610,13170,13170,13170,13170,0
20240722,164900,1902316610,13170,13170,13170,13170,0
20240722,164800,1902316610,13170,13170,13170,13170,0
20240722,164700,1902316610,13170,13170,13170,13170,0
20240722,164600,1902316610,13170,13170,13170,13170,0
20240722,164500,1902316610,13170,13170,13170,13170,0
20240722,164400,1902316610,13170,13170,13170,13170,0
20240722,164300,1902316610,13170,13170,13170,13170,0
20240722,164200,1902316610,13170,13170,13170,13170,0
20240722,164100,1902316610,13170,13170,13170,13170,0
20240722,164000,1902316610,13170,13170,13170,13170,0
20240722,163900,1902316610,13170,13170,13170,13170,0
20240722,163800,1902316610,13170,13170,13170,13170,0
20240722,163700,1902316610,13170,13170,13170,13170,0
20240722,163600,1902316610,13170,13170,13170,13170,0
20240722,163500,1902316610,13170,13170,13170,13170,0
20240722,163400,1902316610,13170,13170,13170,13170,0
20240722,163300,1902316610,13170,13170,13170,13170,0
20240722,163200,1902316610,13170,13170,13170,13170,0
20240722,163100,1902316610,13170,13170,13170,13170,0
20240722,163000,1902316610,13170,13170,13170,13170,0
20240722,162900,1902316610,13170,13170,13170,13170,0
20240722,162800,1902316610,13170,13170,13170,13170,0
20240722,162700,1902316610,13170,13170,13170,13170,3344
20240722,162600,1902316610,13170,13170,13170,13170,0
20240722,162500,1902316610,13170,13170,13170,13170,0
20240722,162400,1902316610,13170,13170,13170,13170,0
20240722,162300,1902316610,13170,13170,13170,13170,0
20240722,162200,1902316610,13170,13170,13170,13170,0
20240722,162100,1902316610,13170,13170,13170,13170,0
20240722,162000,1902316610,13170,13170,13170,13170,0
20240722,161900,1902316610,13170,13170,13170,13170,0
20240722,161800,1902316610,13170,13170,13170,13170,0
20240722,161700,1902316610,13170,13170,13170,13170,0
20240722,161600,1902316610,13170,13170,13170,13170,0
20240722,161500,1902316610,13170,13170,13170,13170,0
20240722,161400,1902316610,13170,13170,13170,13170,0
20240722,161300,1902316610,13170,13170,13170,13170,0
20240722,161200,1902316610,13170,13170,13170,13170,0
20240722,161100,1902316610,13170,13170,13170,13170,0
20240722,161000,1902316610,13170,13170,13170,13170,0
20240722,160900,1902316610,13170,13170,13170,13170,0
20240722,160800,1902316610,13170,13170,13170,13170,0
20240722,160700,1902316610,13170,13170,13170,13170,0
20240722,160600,1902316610,13170,13170,13170,13170,0
20240722,160500,1902316610,13170,13170,13170,13170,0
20240722,160400,1902316610,13170,13170,13170,13170,0
20240722,160300,1902316610,13170,13170,13170,13170,0
20240722,160200,1902316610,13170,13170,13170,13170,0
20240722,160100,1902316610,13170,13170,13170,13170,0
20240722,160000,1902316610,13170,13170,13170,13170,0
20240722,155900,1902316610,13170,13170,13170,13170,0
20240722,155800,1902316610,13170,13170,13170,13170,0
20240722,155700,1902316610,13170,13170,13170,13170,3344
20240722,155600,1902316610,13170,13170,13170,13170,0
20240722,155500,1902316610,13170,13170,13170,13170,0
20240722,155400,1902316610,13170,13170,13170,13170,0
20240722,155300,1902316610,13170,13170,13170,13170,0
20240722,155200,1902316610,13170,13170,13170,13170,0
20240722,155100,1902316610,13170,13170,13170,13170,0
20240722,155000,1902316610,13170,13170,13170,13170,0
20240722,154900,1902316610,13170,13170,13170,13170,0
20240722,154800,1902316610,13170,13170,13170,13170,0
20240722,154700,1902316610,13170,13170,13170,13170,0
20240722,154600,1902316610,13170,13170,13170,13170,0
20240722,154500,1902316610,13170,13170,13170,13170,0
20240722,154400,1902316610,13170,13170,13170,13170,0
20240722,154300,1902316610,13170,13170,13170,13170,0
20240722,154200,1902316610,13170,13170,13170,13170,0
20240722,154100,1902316610,13170,13170,13170,13170,0
20240722,154000,1902316610,13170,13170,13170,13170,0
20240722,153900,1902316610,13170,13170,13170,13170,0
20240722,153800,1902316610,13170,13170,13170,13170,0
20240722,153700,1902316610,13170,13170,13170,13170,0
20240722,153600,1902316610,13170,13170,13170,13170,0
20240722,153500,1902316610,13170,13170,13170,13170,0
20240722,153400,1902316610,13170,13170,13170,13170,0
20240722,153300,1902316610,13170,13170,13170,13170,0
20240722,153200,1902316610,13170,13170,13170,13170,0
20240722,153100,1902316610,13170,13170,13170,13170,0
20240722,153000,1902316610,13170,13170,13170,13170,3344
20240722,152900,1858276130,13230,13230,13230,13230,0
20240722,152800,1858276130,13230,13230,13230,13230,0
20240722,152700,1858276130,13230,13230,13230,13230,0
20240722,152600,1858276130,13230,13230,13230,13230,0
20240722,152500,1858276130,13230,13230,13230,13230,0
20240722,152400,1858276130,13230,13230,13230,13230,0
20240722,152300,1858276130,13230,13230,13230,13230,0
20240722,152200,1858276130,13230,13230,13230,13230,0
20240722,152100,1858276130,13230,13230,13230,13230,0
20240722,152000,1858276130,13230,13230,13230,13230,0
20240722,151900,1858276130,13230,13210,13230,13210,903
20240722,151800,1846336740,13200,13210,13210,13200,78
20240722,151700,1845307130,13160,13200,13210,13160,410
20240722,151600,1839895920,13220,13190,13220,13190,533
20240722,151500,1832862690,13190,13190,13200,13190,663
20240722,151400,1824113070,13180,13150,13180,13150,243
20240722,151300,1820911830,13150,13160,13170,13150,318
20240722,151200,1816730100,13150,13150,13150,13150,39
20240722,151100,1816217250,13150,13120,13150,13110,91
20240722,151000,1815021160,13110,13110,13110,13110,245
20240722,150900,1811809210,13110,13150,13160,13110,400
20240722,150800,1806558080,13110,13110,13150,13110,521
20240722,150700,1799724410,13100,13120,13120,13100,3601
20240722,150600,1752515780,13120,13120,13120,13120,0
20240722,150500,1752515780,13120,13140,13150,13120,154
20240722,150400,1750490830,13150,13160,13160,13140,160
20240722,150300,1748385930,13160,13160,13170,13120,2149
20240722,150200,1720133910,13160,13160,13160,13160,30
20240722,150100,1719739110,13200,13200,13200,13200,2
20240722,150000,1719712710,13180,13190,13210,13180,883
20240722,145900,1708074220,13190,13210,13220,13190,1016
20240722,145800,1694664110,13200,13220,13220,13200,40
20240722,145700,1694135350,13230,13230,13230,13230,0
20240722,145600,1694135350,13230,13220,13230,13210,406
20240722,145500,1688771910,13230,13220,13230,13220,95
20240722,145400,1687515990,13230,13220,13230,13220,8
20240722,145300,1687410180,13230,13220,13230,13220,5
20240722,145200,1687344050,13220,13220,13220,13220,11
20240722,145100,1687198630,13220,13220,13220,13220,3
20240722,145000,1687158970,13230,13230,13230,13230,0
20240722,144900,1687158970,13230,13220,13230,13220,54
20240722,144800,1686445060,13220,13220,13220,13210,14
20240722,144700,1686260000,13220,13220,13220,13220,22
20240722,144600,1685969160,13220,13200,13220,13200,99
20240722,144500,1684661250,13190,13190,13190,13190,9
20240722,144400,1684542540,13210,13210,13210,13210,66
20240722,144300,1683670680,13190,13180,13190,13180,153
20240722,144200,1681652910,13190,13190,13190,13190,242
20240722,144100,1678460930,13190,13200,13200,13190,205
20240722,144000,1675755010,13190,13200,13200,13190,4
20240722,143900,1675702240,13200,13170,13200,13170,395
20240722,143800,1670492230,13190,13180,13190,13180,171
20240722,143700,1668236770,13190,13190,13190,13190,0
20240722,143600,1668236770,13190,13190,13190,13190,2
20240722,143500,1668210390,13190,13180,13190,13180,22
20240722,143400,1667920230,13190,13190,13190,13190,6
20240722,143300,1667841090,13190,13190,13190,13190,2
20240722,143200,1667814710,13190,13160,13190,13150,134
20240722,143100,1666052040,13160,13160,13160,13160,182
20240722,143000,1663656920,13140,13150,13150,13140,148
20240722,142900,1661710830,13150,13150,13150,13150,1641
20240722,142800,1640131680,13150,13180,13180,13150,1788
20240722,142700,1616598860,13180,13180,13180,13180,500
20240722,142600,1610008860,13190,13190,13190,13180,2514
20240722,142500,1576870880,13190,13190,13190,13190,0
20240722,142400,1576870880,13190,13190,13190,13190,33
20240722,142300,1576435610,13190,13190,13190,13190,475
20240722,142200,1570170360,13190,13190,13190,13190,23
20240722,142100,1569866990,13190,13190,13190,13190,138
20240722,142000,1568046770,13210,13210,13210,13210,0
20240722,141900,1568046770,13210,13200,13210,13190,163
20240722,141800,1565894960,13200,13200,13200,13200,93
20240722,141700,1564667360,13200,13200,13200,13200,0
20240722,141600,1564667360,13200,13200,13200,13200,40
20240722,141500,1564139360,13210,13210,13210,13210,13
20240722,141400,1563967630,13200,13200,13200,13200,561
20240722,141300,1556562430,13200,13200,13200,13200,3
20240722,141200,1556522830,13200,13210,13210,13200,150
20240722,141100,1554542060,13210,13210,13210,13210,3
20240722,141000,1554502430,13210,13210,13210,13200,9
20240722,140900,1554383570,13210,13200,13210,13200,50
20240722,140800,1553723560,13210,13210,13210,13210,4
20240722,140700,1553670720,13210,13200,13210,13200,84
20240722,140600,1552561210,13200,13190,13200,13180,502
20240722,140500,1545937200,13190,13180,13190,13180,6
20240722,140400,1545858090,13190,13190,13190,13190,264
20240722,140300,1542375930,13190,13190,13190,13190,369
20240722,140200,1537508820,13190,13190,13190,13190,14
20240722,140100,1537324160,13200,13200,13200,13200,0
20240722,140000,1537324160,13200,13200,13200,13190,750
20240722,135900,1527430410,13200,13200,13200,13200,15
20240722,135800,1527232410,13200,13200,13200,13200,901
20240722,135700,1515339210,13200,13200,13200,13200,1953
20240722,135600,1489559610,13200,13210,13210,13200,173
20240722,135500,1487275010,13210,13200,13210,13200,103
20240722,135400,1485915220,13200,13200,13200,13200,314
20240722,135300,1481770420,13210,13210,13210,13210,2
20240722,135200,1481744000,13210,13210,13210,13200,489
20240722,135100,1475285310,13210,13210,13210,13200,362
20240722,135000,1470503320,13210,13210,13210,13210,0
20240722,134900,1470503320,13210,13200,13210,13200,1066
20240722,134800,1456431620,13200,13200,13200,13190,1150
20240722,134700,1441251660,13210,13220,13220,13210,583
20240722,134600,1433549500,13230,13220,13230,13220,13
20240722,134500,1433377620,13220,13220,13220,13220,806
20240722,134400,1422722300,13220,13220,13220,13220,103
20240722,134300,1421360640,13210,13210,13210,13210,151
20240722,134200,1419365930,13210,13230,13230,13210,324
20240722,134100,1415079630,13230,13230,13230,13230,0
20240722,134000,1415079630,13230,13230,13230,13210,2851
20240722,133900,1377409340,13230,13230,13230,13230,23
20240722,133800,1377105050,13230,13230,13230,13230,0
20240722,133700,1377105050,13230,13230,13230,13230,0
20240722,133600,1377105050,13230,13230,13230,13230,12
20240722,133500,1376946290,13230,13230,13230,13230,0
20240722,133400,1376946290,13230,13230,13230,13230,1000
20240722,133300,1363716290,13280,13250,13280,13250,500
20240722,133200,1357089220,13250,13270,13280,13250,15
20240722,133100,1356890220,13280,13280,13280,13280,8
20240722,133000,1356783980,13290,13290,13290,13290,0
20240722,132900,1356783980,13290,13290,13290,13290,1
20240722,132800,1356770690,13230,13230,13230,13230,10
20240722,132700,1356638390,13250,13240,13300,13240,105
20240722,132600,1355242620,13240,13240,13240,13240,63
20240722,132500,1354408500,13230,13230,13230,13230,0
20240722,132400,1354408500,13230,13230,13230,13230,100
20240722,132300,1353085500,13320,13320,13320,13320,0
20240722,132200,1353085500,13320,13240,13320,13240,350
20240722,132100,1348432340,13220,13230,13230,13220,196
20240722,132000,1345840320,13230,13230,13230,13230,0
20240722,131900,1345840320,13230,13220,13230,13220,118
20240722,131800,1344279300,13220,13220,13220,13220,3
20240722,131700,1344239640,13220,13220,13220,13220,111
20240722,131600,1342772220,13220,13230,13230,13220,923
20240722,131500,1330568330,13230,13230,13230,13230,14
20240722,131400,1330383110,13230,13240,13240,13230,290
20240722,131300,1326546310,13240,13230,13240,13230,106
20240722,131200,1325143900,13250,13250,13250,13250,119
20240722,131100,1323567150,13250,13250,13250,13250,0
20240722,131000,1323567150,13250,13250,13250,13250,0
20240722,130900,1323567150,13250,13260,13260,13250,116
20240722,130800,1322030030,13260,13260,13260,13260,0
20240722,130700,1322030030,13260,13260,13260,13260,22
20240722,130600,1321738310,13260,13260,13260,13260,0
20240722,130500,1321738310,13260,13250,13260,13250,8
20240722,130400,1321632240,13250,13250,13250,13250,2
20240722,130300,1321605740,13260,13260,13260,13260,0
20240722,130200,1321605740,13260,13260,13260,13260,12
20240722,130100,1321446620,13260,13260,13260,13260,99
20240722,130000,1320133880,13260,13260,13260,13260,1
20240722,125900,1320120620,13260,13230,13260,13220,30
20240722,125800,1319723680,13230,13290,13290,13230,271
20240722,125700,1316137210,13250,13250,13250,13250,0
20240722,125600,1316137210,13250,13250,13300,13240,17
20240722,125500,1315911390,13300,13300,13300,13300,2
20240722,125400,1315884790,13320,13320,13320,13320,0
20240722,125300,1315884790,13320,13320,13320,13320,0
20240722,125200,1315884790,13320,13240,13320,13240,1523
20240722,125100,1295619770,13260,13260,13260,13260,0
20240722,125000,1295619770,13260,13260,13260,13260,0
20240722,124900,1295619770,13260,13260,13260,13260,0
20240722,124800,1295619770,13260,13260,13260,13260,2
20240722,124700,1295593250,13260,13240,13260,13220,186
20240722,124600,1293132270,13240,13240,13240,13220,19
20240722,124500,1292880810,13260,13240,13260,13240,100
20240722,124400,1291555360,13240,13240,13240,13240,32
20240722,124300,1291131680,13250,13250,13250,13250,0
20240722,124200,1291131680,13250,13200,13250,13200,261
20240722,124100,1287676380,13200,13200,13200,13200,0
20240722,124000,1287676380,13200,13200,13200,13200,0
20240722,123900,1287676380,13200,13200,13200,13200,11
20240722,123800,1287531180,13220,13220,13220,13220,1
20240722,123700,1287517960,13220,13220,13220,13220,2
20240722,123600,1287491520,13200,13200,13200,13200,10
20240722,123500,1287359520,13200,13210,13230,13200,17
20240722,123400,1287135050,13200,13200,13200,13200,1
20240722,123300,1287121850,13200,13200,13200,13200,0
20240722,123200,1287121850,13200,13180,13200,13180,1350
20240722,123100,1269304270,13190,13190,13190,13180,2334
20240722,123000,1238522050,13200,13200,13200,13190,1213
20240722,122900,1222511770,13200,13220,13220,13200,1169
20240722,122800,1207079930,13230,13230,13230,13230,0
20240722,122700,1207079930,13230,13240,13240,13230,58
20240722,122600,1206312580,13230,13230,13230,13230,3
20240722,122500,1206272890,13250,13250,13250,13250,0
20240722,122400,1206272890,13250,13250,13250,13250,0
20240722,122300,1206272890,13250,13250,13250,13250,0
20240722,122200,1206272890,13250,13240,13250,13240,49
20240722,122100,1205623770,13230,13230,13230,13230,3
20240722,122000,1205584080,13230,13230,13230,13230,0
20240722,121900,1205584080,13230,13230,13230,13230,11
20240722,121800,1205438550,13230,13220,13230,13220,101
20240722,121700,1204102340,13230,13230,13230,13230,0
20240722,121600,1204102340,13230,13230,13230,13230,0
20240722,121500,1204102340,13230,13240,13240,13230,15
20240722,121400,1203903790,13210,13210,13210,13210,0
20240722,121300,1203903790,13210,13220,13220,13210,1510
20240722,121200,1183949170,13220,13220,13220,13220,11
20240722,121100,1183803750,13220,13230,13230,13220,451
20240722,121000,1177841520,13230,13220,13230,13220,44
20240722,120900,1177259650,13220,13220,13220,13220,12
20240722,120800,1177101010,13220,13220,13220,13220,5
20240722,120700,1177034910,13210,13210,13210,13210,60
20240722,120600,1176242310,13230,13230,13230,13230,0
20240722,120500,1176242310,13230,13230,13230,13230,252
20240722,120400,1172908350,13230,13230,13230,13230,3
20240722,120300,1172868660,13250,13250,13250,13250,1
20240722,120200,1172855410,13240,13240,13240,13240,117
20240722,120100,1171306330,13250,13250,13250,13250,69
20240722,120000,1170392080,13250,13260,13260,13250,226
20240722,115900,1167397380,13250,13250,13260,13250,22
20240722,115800,1167105870,13250,13250,13250,13250,0
20240722,115700,1167105870,13250,13250,13250,13250,0
20240722,115600,1167105870,13250,13250,13250,13250,4
20240722,115500,1167052870,13250,13250,13250,13250,8
20240722,115400,1166946870,13290,13250,13290,13250,4
20240722,115300,1166893750,13240,13240,13240,13240,3
20240722,115200,1166854030,13300,13240,13300,13240,358
20240722,115100,1162111330,13230,13230,13230,13230,3
20240722,115000,1162071640,13250,13250,13250,13250,0
20240722,114900,1162071640,13250,13220,13250,13220,217
20240722,114800,1159199900,13250,13220,13250,13220,5
20240722,114700,1159133740,13210,13210,13210,13210,0
20240722,114600,1159133740,13210,13230,13230,13210,190
20240722,114500,1156622560,13230,13230,13230,13230,12
20240722,114400,1156463800,13230,13230,13230,13230,0
20240722,114300,1156463800,13230,13230,13230,13230,2
20240722,114200,1156437340,13230,13230,13230,13230,12
20240722,114100,1156278580,13230,13240,13240,13230,5
20240722,114000,1156212400,13200,13200,13200,13200,0
20240722,113900,1156212400,13200,13220,13220,13200,997
20240722,113800,1143041980,13200,13230,13230,13200,1004
20240722,113700,1129781910,13230,13230,13230,13230,30
20240722,113600,1129385010,13230,13230,13230,13230,3
20240722,113500,1129345320,13240,13240,13240,13240,13
20240722,113400,1129173200,13240,13240,13240,13240,0
20240722,113300,1129173200,13240,13220,13240,13220,116
20240722,113200,1127639640,13220,13250,13250,13220,2423
20240722,113100,1095606280,13250,13250,13250,13250,4
20240722,113000,1095553280,13300,13230,13300,13230,161
20240722,112900,1093418960,13230,13230,13230,13230,16
20240722,112800,1093207280,13260,13230,13260,13230,4
20240722,112700,1093154330,13220,13220,13220,13220,0
20240722,112600,1093154330,13220,13230,13230,13220,190
20240722,112500,1090641440,13230,13230,13230,13230,11
20240722,112400,1090495910,13220,13240,13270,13220,294
20240722,112300,1086608540,13210,13270,13270,13210,11
20240722,112200,1086462870,13290,13290,13290,13290,0
20240722,112100,1086462870,13290,13290,13290,13290,0
20240722,112000,1086462870,13290,13240,13310,13240,1003
20240722,111900,1073130280,13250,13230,13250,13200,1133
20240722,111800,1058158610,13230,13230,13230,13230,102
20240722,111700,1056809150,13230,13230,13230,13230,10
20240722,111600,1056676850,13230,13240,13240,13230,916
20240722,111500,1044558010,13230,13240,13240,13230,276
20240722,111400,1040903930,13250,13250,13250,13240,9
20240722,111300,1040784740,13250,13250,13250,13250,0
20240722,111200,1040784740,13250,13260,13260,13250,448
20240722,111100,1034848600,13260,13260,13260,13260,0
20240722,111000,1034848600,13260,13270,13270,13260,49
20240722,110900,1034198570,13270,13300,13300,13270,1233
20240722,110800,1017833600,13300,13300,13300,13300,2
20240722,110700,1017807000,13290,13290,13290,13290,14
20240722,110600,1017620940,13290,13300,13300,13290,25
20240722,110500,1017288670,13300,13300,13300,13300,10
20240722,110400,1017155670,13300,13300,13300,13300,0
20240722,110300,1017155670,13300,13310,13310,13300,80
20240722,110200,1016091170,13310,13310,13310,13310,0
20240722,110100,1016091170,13310,13310,13310,13310,64
20240722,110000,1015239330,13330,13290,13330,13290,100
20240722,105900,1013908500,13280,13280,13280,13280,1907
20240722,105800,988583540,13280,13270,13280,13270,141
20240722,105700,986711080,13270,13270,13270,13270,510
20240722,105600,979943380,13270,13260,13270,13260,4
20240722,105500,979890330,13240,13220,13240,13220,105
20240722,105400,978500300,13220,13220,13220,13220,0
20240722,105300,978500300,13220,13220,13220,13220,0
20240722,105200,978500300,13220,13220,13220,13220,191
20240722,105100,975975280,13270,13270,13270,13220,203
20240722,105000,973289750,13220,13270,13270,13220,51
20240722,104900,972613150,13220,13260,13280,13220,144
20240722,104800,970707780,13260,13260,13260,13260,0
20240722,104700,970707780,13260,13260,13260,13260,200
20240722,104600,968055780,13260,13260,13260,13260,10
20240722,104500,967923180,13260,13270,13270,13210,402
20240722,104400,962602940,13280,13250,13280,13250,3280
20240722,104300,919128680,13250,13250,13250,13250,526
20240722,104200,912159180,13250,13240,13250,13210,3679
20240722,104100,863527840,13240,13240,13240,13240,236
20240722,104000,860403200,13240,13250,13250,13240,179
20240722,103900,858032650,13240,13240,13240,13240,6
20240722,103800,857953210,13250,13250,13250,13240,198
20240722,103700,855331450,13250,13250,13260,13250,579
20240722,103600,847659660,13260,13260,13260,13250,765
20240722,103500,837520790,13270,13260,13270,13260,140
20240722,103400,835663690,13270,13330,13330,13260,10814
20240722,103300,691780370,13330,13340,13340,13330,786
20240722,103200,681302880,13340,13340,13340,13340,14
20240722,103100,681116120,13340,13340,13340,13340,11
20240722,103000,680969380,13330,13330,13330,13330,50
20240722,102900,680302880,13350,13330,13350,13320,433
20240722,102800,674526860,13320,13330,13330,13320,200
20240722,102700,671861820,13330,13340,13340,13330,541
20240722,102600,664650280,13330,13340,13340,13330,160
20240722,102500,662517470,13350,13330,13350,13330,22
20240722,102400,662223970,13340,13340,13340,13340,2
20240722,102300,662197290,13340,13330,13340,13320,269
20240722,102200,658611450,13330,13330,13330,13320,110
20240722,102100,657145260,13330,13320,13330,13320,190
20240722,102000,654612760,13320,13320,13320,13320,38
20240722,101900,654106600,13320,13330,13330,13320,560
20240722,101800,646647300,13330,13320,13330,13320,1191
20240722,101700,630783080,13320,13330,13330,13320,90
20240722,101600,629584220,13330,13330,13330,13330,84
20240722,101500,628464500,13330,13350,13350,13330,621
20240722,101400,620181430,13360,13360,13360,13360,0
20240722,101300,620181430,13360,13360,13360,13360,20
20240722,101200,619914230,13360,13350,13360,13350,7
20240722,101100,619820740,13370,13370,13370,13370,1
20240722,101000,619807370,13350,13360,13360,13350,175
20240722,100900,617471070,13350,13370,13370,13350,23
20240722,100800,617163720,13350,13360,13360,13350,12
20240722,100700,617003420,13320,13360,13390,13320,750
20240722,100600,607006270,13370,13370,13380,13360,1201
20240722,100500,590945410,13370,13370,13370,13370,12
20240722,100400,590784970,13370,13370,13370,13370,15
20240722,100300,590584420,13320,13390,13390,13320,4
20240722,100200,590531010,13320,13380,13380,13320,347
20240722,100100,585891850,13400,13400,13400,13400,59
20240722,100000,585101250,13400,13340,13400,13340,1570
20240722,095900,564070240,13330,13330,13330,13330,3
20240722,095800,564030250,13340,13320,13340,13300,12
20240722,095700,563870570,13340,13300,13350,13300,3
20240722,095600,563830580,13300,13390,13390,13300,2005
20240722,095500,537161780,13400,13310,13400,13310,1213
20240722,095400,521006060,13320,13320,13320,13320,200
20240722,095300,518342060,13320,13340,13350,13320,611
20240722,095200,510198890,13350,13350,13350,13320,1133
20240722,095100,495091610,13320,13350,13360,13300,10028
20240722,095000,361696430,13360,13360,13360,13360,1
20240722,094900,361683070,13350,13360,13360,13350,836
20240722,094800,350518220,13360,13360,13360,13350,426
20240722,094700,344826870,13370,13370,13370,13360,176
20240722,094600,342473790,13370,13410,13410,13370,220
20240722,094500,339526590,13400,13420,13420,13400,156
20240722,094400,337436130,13370,13430,13440,13370,2698
20240722,094300,301263840,13440,13450,13460,13440,705
20240722,094200,291783600,13460,13480,13480,13450,725
20240722,094100,282013940,13530,13510,13530,13480,1765
20240722,094000,258202950,13500,13500,13530,13500,435
20240722,093900,252328910,13500,13520,13520,13500,939
20240722,093800,239649850,13520,13530,13530,13520,235
20240722,093700,236472560,13530,13530,13530,13530,265
20240722,093600,232887110,13540,13540,13540,13540,0
20240722,093500,232887110,13540,13510,13540,13510,612
20240722,093400,224602430,13510,13530,13540,13510,842
20240722,093300,213210170,13530,13550,13550,13530,1021
20240722,093200,199385540,13540,13550,13550,13540,44
20240722,093100,198789670,13600,13640,13640,13550,4662
20240722,093000,135377880,13650,13650,13650,13650,0
20240722,092900,135377880,13650,13650,13650,13650,112
20240722,092800,133849080,13650,13690,13690,13650,17
20240722,092700,133616830,13650,13650,13650,13650,0
20240722,092600,133616830,13650,13650,13650,13650,0
20240722,092500,133616830,13650,13650,13650,13650,314
20240722,092400,129330730,13650,13640,13650,13630,24
20240722,092300,129003190,13650,13690,13690,13650,2064
20240722,092200,100806690,13670,13700,13700,13670,596
20240722,092100,92648820,13700,13700,13700,13690,202
20240722,092000,89881910,13690,13720,13720,13690,1426
20240722,091900,70341250,13720,13780,13780,13720,2358
20240722,091800,37938840,13820,13820,13820,13820,3
20240722,091700,37897380,13770,13790,13790,13770,159
20240722,091600,35707030,13770,13790,13790,13770,433
20240722,091500,29739250,13830,13830,13830,13830,97
20240722,091400,28397740,13830,13830,13830,13830,53
20240722,091300,27664750,13790,13830,13830,13790,175
20240722,091200,25251300,13830,13840,13840,13790,39
20240722,091100,24713350,13840,13830,13840,13830,149
20240722,091000,22652630,13830,13810,13830,13780,426
20240722,090900,16769570,13810,13840,13840,13800,54
20240722,090800,16023750,13790,13840,13840,13790,52
20240722,090700,15306520,13790,13790,13790,13790,26
20240722,090600,14947980,13790,13730,13790,13730,23
20240722,090500,14631910,13730,13730,13730,13730,10
20240722,090400,14494610,13730,13730,13730,13730,10
20240722,090300,14357310,13720,13760,13760,13720,7
20240722,090200,14261180,13720,13720,13720,13720,77
20240722,090100,13204740,13720,13890,13890,13710,688
20240722,090000,3753000,13900,13900,13900,13900,243