KissMeData/329180/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,210900,46182140700,170400,170400,170400,170400,6522
20240722,210800,46182140700,170400,170400,170400,170400,0
20240722,210700,46182140700,170400,170400,170400,170400,0
20240722,210600,46182140700,170400,170400,170400,170400,0
20240722,210500,46182140700,170400,170400,170400,170400,0
20240722,210400,46182140700,170400,170400,170400,170400,0
20240722,210300,46182140700,170400,170400,170400,170400,0
20240722,210200,46182140700,170400,170400,170400,170400,0
20240722,210100,46182140700,170400,170400,170400,170400,0
20240722,210000,46182140700,170400,170400,170400,170400,0
20240722,205900,46182140700,170400,170400,170400,170400,0
20240722,205800,46182140700,170400,170400,170400,170400,0
20240722,205700,46182140700,170400,170400,170400,170400,0
20240722,205600,46182140700,170400,170400,170400,170400,0
20240722,205500,46182140700,170400,170400,170400,170400,0
20240722,205400,46182140700,170400,170400,170400,170400,0
20240722,205300,46182140700,170400,170400,170400,170400,0
20240722,205200,46182140700,170400,170400,170400,170400,0
20240722,205100,46182140700,170400,170400,170400,170400,0
20240722,205000,46182140700,170400,170400,170400,170400,0
20240722,204900,46182140700,170400,170400,170400,170400,0
20240722,204800,46182140700,170400,170400,170400,170400,0
20240722,204700,46182140700,170400,170400,170400,170400,0
20240722,204600,46182140700,170400,170400,170400,170400,0
20240722,204500,46182140700,170400,170400,170400,170400,0
20240722,204400,46182140700,170400,170400,170400,170400,0
20240722,204300,46182140700,170400,170400,170400,170400,0
20240722,204200,46182140700,170400,170400,170400,170400,0
20240722,204100,46182140700,170400,170400,170400,170400,0
20240722,204000,46182140700,170400,170400,170400,170400,0
20240722,203900,46182140700,170400,170400,170400,170400,6522
20240722,203800,46182140700,170400,170400,170400,170400,0
20240722,203700,46182140700,170400,170400,170400,170400,0
20240722,203600,46182140700,170400,170400,170400,170400,0
20240722,203500,46182140700,170400,170400,170400,170400,0
20240722,203400,46182140700,170400,170400,170400,170400,0
20240722,203300,46182140700,170400,170400,170400,170400,0
20240722,203200,46182140700,170400,170400,170400,170400,0
20240722,203100,46182140700,170400,170400,170400,170400,0
20240722,203000,46182140700,170400,170400,170400,170400,0
20240722,202900,46182140700,170400,170400,170400,170400,0
20240722,202800,46182140700,170400,170400,170400,170400,0
20240722,202700,46182140700,170400,170400,170400,170400,0
20240722,202600,46182140700,170400,170400,170400,170400,0
20240722,202500,46182140700,170400,170400,170400,170400,0
20240722,202400,46182140700,170400,170400,170400,170400,0
20240722,202300,46182140700,170400,170400,170400,170400,0
20240722,202200,46182140700,170400,170400,170400,170400,0
20240722,202100,46182140700,170400,170400,170400,170400,0
20240722,202000,46182140700,170400,170400,170400,170400,0
20240722,201900,46182140700,170400,170400,170400,170400,0
20240722,201800,46182140700,170400,170400,170400,170400,0
20240722,201700,46182140700,170400,170400,170400,170400,0
20240722,201600,46182140700,170400,170400,170400,170400,0
20240722,201500,46182140700,170400,170400,170400,170400,0
20240722,201400,46182140700,170400,170400,170400,170400,0
20240722,201300,46182140700,170400,170400,170400,170400,0
20240722,201200,46182140700,170400,170400,170400,170400,0
20240722,201100,46182140700,170400,170400,170400,170400,0
20240722,201000,46182140700,170400,170400,170400,170400,0
20240722,200900,46182140700,170400,170400,170400,170400,6522
20240722,200800,46182140700,170400,170400,170400,170400,0
20240722,200700,46182140700,170400,170400,170400,170400,0
20240722,200600,46182140700,170400,170400,170400,170400,0
20240722,200500,46182140700,170400,170400,170400,170400,0
20240722,200400,46182140700,170400,170400,170400,170400,0
20240722,200300,46182140700,170400,170400,170400,170400,0
20240722,200200,46182140700,170400,170400,170400,170400,0
20240722,200100,46182140700,170400,170400,170400,170400,0
20240722,200000,46182140700,170400,170400,170400,170400,0
20240722,195900,46182140700,170400,170400,170400,170400,0
20240722,195800,46182140700,170400,170400,170400,170400,0
20240722,195700,46182140700,170400,170400,170400,170400,0
20240722,195600,46182140700,170400,170400,170400,170400,0
20240722,195500,46182140700,170400,170400,170400,170400,0
20240722,195400,46182140700,170400,170400,170400,170400,0
20240722,195300,46182140700,170400,170400,170400,170400,0
20240722,195200,46182140700,170400,170400,170400,170400,0
20240722,195100,46182140700,170400,170400,170400,170400,0
20240722,195000,46182140700,170400,170400,170400,170400,0
20240722,194900,46182140700,170400,170400,170400,170400,0
20240722,194800,46182140700,170400,170400,170400,170400,0
20240722,194700,46182140700,170400,170400,170400,170400,0
20240722,194600,46182140700,170400,170400,170400,170400,0
20240722,194500,46182140700,170400,170400,170400,170400,0
20240722,194400,46182140700,170400,170400,170400,170400,0
20240722,194300,46182140700,170400,170400,170400,170400,0
20240722,194200,46182140700,170400,170400,170400,170400,0
20240722,194100,46182140700,170400,170400,170400,170400,0
20240722,194000,46182140700,170400,170400,170400,170400,0
20240722,193900,46182140700,170400,170400,170400,170400,6522
20240722,193800,46182140700,170400,170400,170400,170400,0
20240722,193700,46182140700,170400,170400,170400,170400,0
20240722,193600,46182140700,170400,170400,170400,170400,0
20240722,193500,46182140700,170400,170400,170400,170400,0
20240722,193400,46182140700,170400,170400,170400,170400,0
20240722,193300,46182140700,170400,170400,170400,170400,0
20240722,193200,46182140700,170400,170400,170400,170400,0
20240722,193100,46182140700,170400,170400,170400,170400,0
20240722,193000,46182140700,170400,170400,170400,170400,0
20240722,192900,46182140700,170400,170400,170400,170400,0
20240722,192800,46182140700,170400,170400,170400,170400,0
20240722,192700,46182140700,170400,170400,170400,170400,0
20240722,192600,46182140700,170400,170400,170400,170400,0
20240722,192500,46182140700,170400,170400,170400,170400,0
20240722,192400,46182140700,170400,170400,170400,170400,0
20240722,192300,46182140700,170400,170400,170400,170400,0
20240722,192200,46182140700,170400,170400,170400,170400,0
20240722,192100,46182140700,170400,170400,170400,170400,0
20240722,192000,46182140700,170400,170400,170400,170400,0
20240722,191900,46182140700,170400,170400,170400,170400,0
20240722,191800,46182140700,170400,170400,170400,170400,0
20240722,191700,46182140700,170400,170400,170400,170400,0
20240722,191600,46182140700,170400,170400,170400,170400,0
20240722,191500,46182140700,170400,170400,170400,170400,0
20240722,191400,46182140700,170400,170400,170400,170400,0
20240722,191300,46182140700,170400,170400,170400,170400,0
20240722,191200,46182140700,170400,170400,170400,170400,0
20240722,191100,46182140700,170400,170400,170400,170400,0
20240722,191000,46182140700,170400,170400,170400,170400,0
20240722,190900,46182140700,170400,170400,170400,170400,6522
20240722,190800,46182140700,170400,170400,170400,170400,0
20240722,190700,46182140700,170400,170400,170400,170400,0
20240722,190600,46182140700,170400,170400,170400,170400,0
20240722,190500,46182140700,170400,170400,170400,170400,0
20240722,190400,46182140700,170400,170400,170400,170400,0
20240722,190300,46182140700,170400,170400,170400,170400,0
20240722,190200,46182140700,170400,170400,170400,170400,0
20240722,190100,46182140700,170400,170400,170400,170400,0
20240722,190000,46182140700,170400,170400,170400,170400,0
20240722,185900,46182140700,170400,170400,170400,170400,0
20240722,185800,46182140700,170400,170400,170400,170400,0
20240722,185700,46182140700,170400,170400,170400,170400,0
20240722,185600,46182140700,170400,170400,170400,170400,0
20240722,185500,46182140700,170400,170400,170400,170400,0
20240722,185400,46182140700,170400,170400,170400,170400,0
20240722,185300,46182140700,170400,170400,170400,170400,0
20240722,185200,46182140700,170400,170400,170400,170400,0
20240722,185100,46182140700,170400,170400,170400,170400,0
20240722,185000,46182140700,170400,170400,170400,170400,0
20240722,184900,46182140700,170400,170400,170400,170400,0
20240722,184800,46182140700,170400,170400,170400,170400,0
20240722,184700,46182140700,170400,170400,170400,170400,0
20240722,184600,46182140700,170400,170400,170400,170400,0
20240722,184500,46182140700,170400,170400,170400,170400,0
20240722,184400,46182140700,170400,170400,170400,170400,0
20240722,184300,46182140700,170400,170400,170400,170400,0
20240722,184200,46182140700,170400,170400,170400,170400,0
20240722,184100,46182140700,170400,170400,170400,170400,0
20240722,184000,46182140700,170400,170400,170400,170400,0
20240722,183900,46182140700,170400,170400,170400,170400,6522
20240722,183800,46182140700,170400,170400,170400,170400,0
20240722,183700,46182140700,170400,170400,170400,170400,0
20240722,183600,46182140700,170400,170400,170400,170400,0
20240722,183500,46182140700,170400,170400,170400,170400,0
20240722,183400,46182140700,170400,170400,170400,170400,0
20240722,183300,46182140700,170400,170400,170400,170400,0
20240722,183200,46182140700,170400,170400,170400,170400,0
20240722,183100,46182140700,170400,170400,170400,170400,0
20240722,183000,46182140700,170400,170400,170400,170400,0
20240722,182900,46182140700,170400,170400,170400,170400,0
20240722,182800,46182140700,170400,170400,170400,170400,0
20240722,182700,46182140700,170400,170400,170400,170400,0
20240722,182600,46182140700,170400,170400,170400,170400,0
20240722,182500,46182140700,170400,170400,170400,170400,0
20240722,182400,46182140700,170400,170400,170400,170400,0
20240722,182300,46182140700,170400,170400,170400,170400,0
20240722,182200,46182140700,170400,170400,170400,170400,0
20240722,182100,46182140700,170400,170400,170400,170400,0
20240722,182000,46182140700,170400,170400,170400,170400,0
20240722,181900,46182140700,170400,170400,170400,170400,0
20240722,181800,46182140700,170400,170400,170400,170400,0
20240722,181700,46182140700,170400,170400,170400,170400,0
20240722,181600,46182140700,170400,170400,170400,170400,0
20240722,181500,46182140700,170400,170400,170400,170400,0
20240722,181400,46182140700,170400,170400,170400,170400,0
20240722,181300,46182140700,170400,170400,170400,170400,0
20240722,181200,46182140700,170400,170400,170400,170400,0
20240722,181100,46182140700,170400,170400,170400,170400,0
20240722,181000,46182140700,170400,170400,170400,170400,0
20240722,180900,46182140700,170400,170400,170400,170400,6522
20240722,180800,46182140700,170400,170400,170400,170400,0
20240722,180700,46182140700,170400,170400,170400,170400,0
20240722,180600,46182140700,170400,170400,170400,170400,0
20240722,180500,46182140700,170400,170400,170400,170400,0
20240722,180400,46182140700,170400,170400,170400,170400,0
20240722,180300,46182140700,170400,170400,170400,170400,0
20240722,180200,46182140700,170400,170400,170400,170400,0
20240722,180100,46182140700,170400,170400,170400,170400,0
20240722,180000,46182140700,170400,170400,170400,170400,0
20240722,175900,46182140700,170400,170400,170400,170400,0
20240722,175800,46182140700,170400,170400,170400,170400,0
20240722,175700,46182140700,170400,170400,170400,170400,0
20240722,175600,46182140700,170400,170400,170400,170400,0
20240722,175500,46182140700,170400,170400,170400,170400,0
20240722,175400,46182140700,170400,170400,170400,170400,0
20240722,175300,46182140700,170400,170400,170400,170400,0
20240722,175200,46182140700,170400,170400,170400,170400,0
20240722,175100,46182140700,170400,170400,170400,170400,0
20240722,175000,46182140700,170400,170400,170400,170400,0
20240722,174900,46182140700,170400,170400,170400,170400,0
20240722,174800,46182140700,170400,170400,170400,170400,0
20240722,174700,46182140700,170400,170400,170400,170400,0
20240722,174600,46182140700,170400,170400,170400,170400,0
20240722,174500,46182140700,170400,170400,170400,170400,0
20240722,174400,46182140700,170400,170400,170400,170400,0
20240722,174300,46182140700,170400,170400,170400,170400,0
20240722,174200,46182140700,170400,170400,170400,170400,0
20240722,174100,46182140700,170400,170400,170400,170400,0
20240722,174000,46182140700,170400,170400,170400,170400,0
20240722,173900,46182140700,170400,170400,170400,170400,6522
20240722,173800,46182140700,170400,170400,170400,170400,0
20240722,173700,46182140700,170400,170400,170400,170400,0
20240722,173600,46182140700,170400,170400,170400,170400,0
20240722,173500,46182140700,170400,170400,170400,170400,0
20240722,173400,46182140700,170400,170400,170400,170400,0
20240722,173300,46182140700,170400,170400,170400,170400,0
20240722,173200,46182140700,170400,170400,170400,170400,0
20240722,173100,46182140700,170400,170400,170400,170400,0
20240722,173000,46182140700,170400,170400,170400,170400,0
20240722,172900,46182140700,170400,170400,170400,170400,0
20240722,172800,46182140700,170400,170400,170400,170400,0
20240722,172700,46182140700,170400,170400,170400,170400,0
20240722,172600,46182140700,170400,170400,170400,170400,0
20240722,172500,46182140700,170400,170400,170400,170400,0
20240722,172400,46182140700,170400,170400,170400,170400,0
20240722,172300,46182140700,170400,170400,170400,170400,0
20240722,172200,46182140700,170400,170400,170400,170400,0
20240722,172100,46182140700,170400,170400,170400,170400,0
20240722,172000,46182140700,170400,170400,170400,170400,0
20240722,171900,46182140700,170400,170400,170400,170400,0
20240722,171800,46182140700,170400,170400,170400,170400,0
20240722,171700,46182140700,170400,170400,170400,170400,0
20240722,171600,46182140700,170400,170400,170400,170400,0
20240722,171500,46182140700,170400,170400,170400,170400,0
20240722,171400,46182140700,170400,170400,170400,170400,0
20240722,171300,46182140700,170400,170400,170400,170400,0
20240722,171200,46182140700,170400,170400,170400,170400,0
20240722,171100,46182140700,170400,170400,170400,170400,0
20240722,171000,46182140700,170400,170400,170400,170400,0
20240722,170900,46182140700,170400,170400,170400,170400,6522
20240722,170800,46182140700,170400,170400,170400,170400,0
20240722,170700,46182140700,170400,170400,170400,170400,0
20240722,170600,46182140700,170400,170400,170400,170400,0
20240722,170500,46182140700,170400,170400,170400,170400,0
20240722,170400,46182140700,170400,170400,170400,170400,0
20240722,170300,46182140700,170400,170400,170400,170400,0
20240722,170200,46182140700,170400,170400,170400,170400,0
20240722,170100,46182140700,170400,170400,170400,170400,0
20240722,170000,46182140700,170400,170400,170400,170400,0
20240722,165900,46182140700,170400,170400,170400,170400,0
20240722,165800,46182140700,170400,170400,170400,170400,0
20240722,165700,46182140700,170400,170400,170400,170400,0
20240722,165600,46182140700,170400,170400,170400,170400,0
20240722,165500,46182140700,170400,170400,170400,170400,0
20240722,165400,46182140700,170400,170400,170400,170400,0
20240722,165300,46182140700,170400,170400,170400,170400,0
20240722,165200,46182140700,170400,170400,170400,170400,0
20240722,165100,46182140700,170400,170400,170400,170400,0
20240722,165000,46182140700,170400,170400,170400,170400,0
20240722,164900,46182140700,170400,170400,170400,170400,0
20240722,164800,46182140700,170400,170400,170400,170400,0
20240722,164700,46182140700,170400,170400,170400,170400,0
20240722,164600,46182140700,170400,170400,170400,170400,0
20240722,164500,46182140700,170400,170400,170400,170400,0
20240722,164400,46182140700,170400,170400,170400,170400,0
20240722,164300,46182140700,170400,170400,170400,170400,0
20240722,164200,46182140700,170400,170400,170400,170400,0
20240722,164100,46182140700,170400,170400,170400,170400,0
20240722,164000,46182140700,170400,170400,170400,170400,0
20240722,163900,46182140700,170400,170400,170400,170400,6522
20240722,163800,46182140700,170400,170400,170400,170400,0
20240722,163700,46182140700,170400,170400,170400,170400,0
20240722,163600,46182140700,170400,170400,170400,170400,0
20240722,163500,46182140700,170400,170400,170400,170400,0
20240722,163400,46182140700,170400,170400,170400,170400,0
20240722,163300,46182140700,170400,170400,170400,170400,0
20240722,163200,46182140700,170400,170400,170400,170400,0
20240722,163100,46182140700,170400,170400,170400,170400,0
20240722,163000,46182140700,170400,170400,170400,170400,0
20240722,162900,46182140700,170400,170400,170400,170400,0
20240722,162800,46182140700,170400,170400,170400,170400,0
20240722,162700,46182140700,170400,170400,170400,170400,0
20240722,162600,46182140700,170400,170400,170400,170400,0
20240722,162500,46182140700,170400,170400,170400,170400,0
20240722,162400,46182140700,170400,170400,170400,170400,0
20240722,162300,46182140700,170400,170400,170400,170400,0
20240722,162200,46182140700,170400,170400,170400,170400,0
20240722,162100,46182140700,170400,170400,170400,170400,0
20240722,162000,46182140700,170400,170400,170400,170400,0
20240722,161900,46182140700,170400,170400,170400,170400,0
20240722,161800,46182140700,170400,170400,170400,170400,0
20240722,161700,46182140700,170400,170400,170400,170400,0
20240722,161600,46182140700,170400,170400,170400,170400,0
20240722,161500,46182140700,170400,170400,170400,170400,0
20240722,161400,46182140700,170400,170400,170400,170400,0
20240722,161300,46182140700,170400,170400,170400,170400,0
20240722,161200,46182140700,170400,170400,170400,170400,0
20240722,161100,46182140700,170400,170400,170400,170400,0
20240722,161000,46182140700,170400,170400,170400,170400,0
20240722,160900,46182140700,170400,170400,170400,170400,6522
20240722,160800,46182140700,170400,170400,170400,170400,0
20240722,160700,46182140700,170400,170400,170400,170400,0
20240722,160600,46182140700,170400,170400,170400,170400,0
20240722,160500,46182140700,170400,170400,170400,170400,0
20240722,160400,46182140700,170400,170400,170400,170400,0
20240722,160300,46182140700,170400,170400,170400,170400,0
20240722,160200,46182140700,170400,170400,170400,170400,0
20240722,160100,46182140700,170400,170400,170400,170400,0
20240722,160000,46182140700,170400,170400,170400,170400,0
20240722,155900,46182140700,170400,170400,170400,170400,0
20240722,155800,46182140700,170400,170400,170400,170400,0
20240722,155700,46182140700,170400,170400,170400,170400,0
20240722,155600,46182140700,170400,170400,170400,170400,0
20240722,155500,46182140700,170400,170400,170400,170400,0
20240722,155400,46182140700,170400,170400,170400,170400,0
20240722,155300,46182140700,170400,170400,170400,170400,0
20240722,155200,46182140700,170400,170400,170400,170400,0
20240722,155100,46182140700,170400,170400,170400,170400,0
20240722,155000,46182140700,170400,170400,170400,170400,0
20240722,154900,46182140700,170400,170400,170400,170400,0
20240722,154800,46182140700,170400,170400,170400,170400,0
20240722,154700,46182140700,170400,170400,170400,170400,0
20240722,154600,46182140700,170400,170400,170400,170400,0
20240722,154500,46182140700,170400,170400,170400,170400,0
20240722,154400,46182140700,170400,170400,170400,170400,0
20240722,154300,46182140700,170400,170400,170400,170400,0
20240722,154200,46182140700,170400,170400,170400,170400,0
20240722,154100,46182140700,170400,170400,170400,170400,0
20240722,154000,46182140700,170400,170400,170400,170400,0
20240722,153900,46182140700,170400,170400,170400,170400,6522
20240722,153800,46182140700,170400,170400,170400,170400,0
20240722,153700,46182140700,170400,170400,170400,170400,0
20240722,153600,46182140700,170400,170400,170400,170400,0
20240722,153500,46182140700,170400,170400,170400,170400,0
20240722,153400,46182140700,170400,170400,170400,170400,0
20240722,153300,46182140700,170400,170400,170400,170400,0
20240722,153200,46182140700,170400,170400,170400,170400,0
20240722,153100,46182140700,170400,170400,170400,170400,0
20240722,153000,46182140700,170400,170400,170400,170400,6522
20240722,152900,45070791900,171300,171300,171300,171300,0
20240722,152800,45070791900,171300,171300,171300,171300,0
20240722,152700,45070791900,171300,171300,171300,171300,0
20240722,152600,45070791900,171300,171300,171300,171300,0
20240722,152500,45070791900,171300,171300,171300,171300,0
20240722,152400,45070791900,171300,171300,171300,171300,0
20240722,152300,45070791900,171300,171300,171300,171300,0
20240722,152200,45070791900,171300,171300,171300,171300,0
20240722,152100,45070791900,171300,171300,171300,171300,0
20240722,152000,45070791900,171300,171300,171300,171300,0
20240722,151900,45070791900,171300,171500,171600,171300,622
20240722,151800,44964135500,171600,171500,171700,171500,763
20240722,151700,44833194700,171500,171500,171700,171500,219
20240722,151600,44795619200,171600,171600,171700,171400,450
20240722,151500,44718413900,171600,171500,171800,171400,2221
20240722,151400,44337131100,171500,171400,171600,171400,1356
20240722,151300,44104555400,171400,171400,171500,171300,718
20240722,151200,43981478300,171300,171300,171400,171300,711
20240722,151100,43859635200,171300,171300,171400,171200,652
20240722,151000,43747929400,171300,171000,171300,171000,1087
20240722,150900,43561777900,171000,171100,171200,170900,603
20240722,150800,43458632600,171100,171000,171200,170900,958
20240722,150700,43294745200,170900,170900,171000,170900,528
20240722,150600,43204496900,170900,170900,171100,170900,772
20240722,150500,43072482100,171000,170800,171100,170700,753
20240722,150400,42943764900,170800,170900,171100,170800,681
20240722,150300,42827326600,170900,170900,170900,170700,504
20240722,150200,42741225200,170900,171000,171100,170800,895
20240722,150100,42588160500,171000,171100,171100,171000,740
20240722,150000,42461582500,171000,170800,171200,170800,1082
20240722,145900,42276547300,170800,170900,170900,170800,692
20240722,145800,42158318500,170900,170800,170900,170800,437
20240722,145700,42083667600,170800,170800,170900,170800,472
20240722,145600,42003045500,170800,171100,171200,170800,2527
20240722,145500,41570901900,171100,171300,171400,171100,504
20240722,145400,41484599300,171400,171200,171400,171100,348
20240722,145300,41425000600,171300,171300,171400,171200,1077
20240722,145200,41240494500,171300,171100,171300,171100,594
20240722,145100,41138762100,171100,170900,171200,170900,2100
20240722,145000,40779501900,171000,171000,171000,170900,362
20240722,144900,40717607600,171000,170900,171000,170800,614
20240722,144800,40612682100,170900,171100,171100,170900,982
20240722,144700,40444759700,171000,171000,171100,170900,515
20240722,144600,40356688300,171000,170900,171000,170800,487
20240722,144500,40273447600,170800,170800,170900,170700,186
20240722,144400,40241674900,170800,170500,170800,170500,985
20240722,144300,40073625200,170500,170500,170600,170400,578
20240722,144200,39975073300,170500,170500,170500,170400,317
20240722,144100,39921033300,170500,170100,170500,170100,1054
20240722,144000,39741564700,170100,170100,170200,170100,191
20240722,143900,39709066100,170100,170200,170200,170100,339
20240722,143800,39651380000,170200,170100,170200,170100,176
20240722,143700,39621433900,170100,170200,170200,170100,287
20240722,143600,39572592400,170100,170100,170200,170100,191
20240722,143500,39540093500,170200,170100,170200,170100,259
20240722,143400,39496018400,170200,170100,170200,170100,337
20240722,143300,39438672700,170100,169800,170200,169800,820
20240722,143200,39299260800,169800,170000,170000,169800,614
20240722,143100,39194939800,169900,170000,170000,169900,238
20240722,143000,39154486000,169900,169900,170000,169900,291
20240722,142900,39105024800,169900,169700,170000,169700,694
20240722,142800,38987159400,169800,169800,169800,169700,145
20240722,142700,38962541700,169700,169700,169800,169500,444
20240722,142600,38887228900,169700,169800,169800,169700,185
20240722,142500,38855827700,169600,169800,169800,169600,250
20240722,142400,38813399900,169800,169800,169800,169600,158
20240722,142300,38786584500,169600,169800,169900,169500,765
20240722,142200,38656812100,169800,169800,169900,169700,107
20240722,142100,38638643600,169800,169800,170000,169800,313
20240722,142000,38585460700,169800,169800,170000,169800,299
20240722,141900,38534667000,169900,170000,170000,169800,291
20240722,141800,38485216200,170000,169600,170000,169600,608
20240722,141700,38381985000,169700,169700,169700,169600,113
20240722,141600,38362812300,169700,169600,169700,169600,241
20240722,141500,38321922200,169700,169700,169800,169600,259
20240722,141400,38277968800,169800,169900,169900,169700,198
20240722,141300,38244342900,169900,169800,169900,169700,126
20240722,141200,38222942500,169800,169800,169900,169600,251
20240722,141100,38180326600,169800,169700,169800,169600,360
20240722,141000,38119231600,169500,169700,169700,169500,726
20240722,140900,37996077100,169700,169600,169700,169500,548
20240722,140800,37903137500,169500,169500,169600,169400,210
20240722,140700,37867537100,169400,169600,169600,169400,490
20240722,140600,37784478000,169500,169600,169600,169500,237
20240722,140500,37744287100,169600,169600,169700,169500,263
20240722,140400,37699667500,169700,169800,169800,169700,317
20240722,140300,37645863700,169700,169400,169800,169400,508
20240722,140200,37559683000,169400,169400,169500,169400,342
20240722,140100,37501738400,169400,169300,169400,169300,204
20240722,140000,37467187300,169400,169300,169400,169200,161
20240722,135900,37439922800,169300,169300,169400,169300,282
20240722,135800,37392167000,169300,169300,169300,169200,280
20240722,135700,37344775400,169300,169200,169300,169000,340
20240722,135600,37287277900,169200,169400,169500,169200,423
20240722,135500,37215648100,169400,169400,169600,169300,247
20240722,135400,37173794900,169300,169400,169600,169300,466
20240722,135300,37094835100,169400,169400,169800,169400,411
20240722,135200,37025134400,169500,169600,169700,169400,237
20240722,135100,36984951700,169600,169300,169800,169300,263
20240722,135000,36940344700,169300,169500,169700,169300,487
20240722,134900,36857764100,169400,169400,169600,169400,344
20240722,134800,36799467700,169500,169400,169500,169400,263
20240722,134700,36754904900,169400,169400,169600,169400,318
20240722,134600,36701021200,169400,169200,169400,169200,234
20240722,134500,36661412000,169200,169100,169300,169100,263
20240722,134400,36616902400,169100,169300,169400,169100,295
20240722,134300,36566979700,169300,169700,169700,169300,348
20240722,134200,36507979800,169700,169500,169800,169500,212
20240722,134100,36472004500,169500,169500,169800,169500,122
20240722,134000,36451314500,169500,169600,169600,169400,281
20240722,133900,36403676900,169600,169900,169900,169600,444
20240722,133800,36328308300,169900,169800,170000,169800,257
20240722,133700,36284633700,169800,169600,169800,169600,340
20240722,133600,36226929600,169600,169700,169800,169600,352
20240722,133500,36167201400,169700,169700,169800,169700,161
20240722,133400,36139871300,169700,169600,169900,169600,359
20240722,133300,36078935700,169600,169500,169700,169400,408
20240722,133200,36009768000,169500,169700,169800,169500,234
20240722,133100,35970071900,169700,169600,169700,169600,243
20240722,133000,35928848900,169600,170200,170300,169600,842
20240722,132900,35785826700,170300,170300,170500,170200,293
20240722,132800,35735923900,170300,170500,170500,170300,103
20240722,132700,35718371100,170500,170800,170900,170400,593
20240722,132600,35617196700,170900,170800,170900,170600,414
20240722,132500,35546501600,170900,170900,171100,170800,338
20240722,132400,35488742300,171100,171300,171300,171000,530
20240722,132300,35398015800,171200,170800,171300,170800,5245
20240722,132200,34500849100,170800,170700,170800,170600,592
20240722,132100,34399778100,170700,169900,170700,169900,2252
20240722,132000,34016218400,169800,169700,169900,169700,312
20240722,131900,33963234200,169700,169700,169800,169600,299
20240722,131800,33912495900,169700,169700,169800,169600,329
20240722,131700,33856666900,169700,169800,169900,169700,1029
20240722,131600,33682022400,169900,169800,169900,169700,275
20240722,131500,33635311600,169800,169600,169800,169600,695
20240722,131400,33517399300,169600,169800,169800,169600,336
20240722,131300,33460381000,169700,169800,169800,169600,657
20240722,131200,33348882400,169800,169800,169900,169700,551
20240722,131100,33255329300,169900,169800,170000,169800,186
20240722,131000,33223729500,170000,169900,170000,169800,354
20240722,130900,33163588000,170000,170300,170300,169900,1117
20240722,130800,32973522100,170300,170000,170400,169900,1632
20240722,130700,32695970100,169900,169700,170000,169600,1688
20240722,130600,32409324500,169600,168800,169700,168800,2519
20240722,130500,31982561700,168900,169000,169000,168800,174
20240722,130400,31953165900,169000,169100,169200,168900,434
20240722,130300,31879810900,169100,169200,169300,169000,772
20240722,130200,31749267900,169300,169300,169400,169200,491
20240722,130100,31666135500,169400,169200,169400,169200,673
20240722,130000,31552179000,169300,169100,169300,169000,542
20240722,125900,31460489400,169100,169100,169100,169000,376
20240722,125800,31396936600,169000,168900,169000,168900,148
20240722,125700,31371925500,169000,168800,169000,168800,272
20240722,125600,31325991300,168800,168800,168900,168800,108
20240722,125500,31307757200,168900,168800,168900,168800,609
20240722,125400,31204951600,168900,168900,169000,168800,453
20240722,125300,31128436400,168900,168800,169000,168800,258
20240722,125200,31084864300,168800,168900,169000,168800,108
20240722,125100,31066627100,168900,168900,169000,168800,270
20240722,125000,31021027500,168900,168700,169000,168700,213
20240722,124900,30985065200,168800,168600,168800,168600,172
20240722,124800,30956058000,168600,168500,168700,168500,322
20240722,124700,30901782200,168500,168400,168500,168300,68
20240722,124600,30890328200,168400,168500,168500,168300,176
20240722,124500,30860688700,168500,168800,168900,168400,400
20240722,124400,30793230000,168800,169000,169000,168700,80
20240722,124300,30779728200,169000,168900,169000,168900,595
20240722,124200,30679191300,168900,168800,168900,168600,567
20240722,124100,30583559400,168800,168800,168800,168700,84
20240722,124000,30569381600,168800,169000,169000,168700,116
20240722,123900,30549793500,169000,169300,169300,168900,996
20240722,123800,30381267100,169400,169300,169400,169300,146
20240722,123700,30356544400,169300,169500,169500,169200,732
20240722,123600,30232590500,169400,169500,169700,169400,1258
20240722,123500,30019372800,169500,168100,169500,168100,5629
20240722,123400,29068636000,168300,168300,168400,168000,227
20240722,123300,29030455700,168400,168300,168400,168300,84
20240722,123200,29016314900,168300,168500,168500,168100,416
20240722,123100,28946268700,168400,168400,168500,168400,327
20240722,123000,28891197700,168400,168500,168600,168400,364
20240722,122900,28829864300,168600,168600,168600,168400,601
20240722,122800,28728587200,168600,168500,168600,168400,202
20240722,122700,28694550300,168500,168500,168500,168400,568
20240722,122600,28598867600,168500,168400,168500,168300,599
20240722,122500,28497995300,168300,168100,168300,168000,718
20240722,122400,28377217100,168000,168000,168100,167900,292
20240722,122300,28328160700,168000,168000,168000,167900,58
20240722,122200,28318418800,168000,168000,168000,167900,112
20240722,122100,28299608800,168000,168000,168000,167900,120
20240722,122000,28279457400,168100,168100,168100,168000,773
20240722,121900,28149582700,168100,168100,168200,168000,356
20240722,121800,28089738500,168100,168000,168100,168000,284
20240722,121700,28042009800,168100,168100,168100,168000,123
20240722,121600,28021337700,168100,168000,168100,167800,304
20240722,121500,27970275800,168200,168200,168200,167800,545
20240722,121400,27878674900,168100,168200,168200,168100,78
20240722,121300,27865560100,168300,168200,168300,168100,453
20240722,121200,27789364000,168200,167900,168200,167900,136
20240722,121100,27766511300,167900,167900,168000,167800,99
20240722,121000,27749883000,167900,167800,168100,167800,251
20240722,120900,27707728800,168100,167900,168100,167800,191
20240722,120800,27675652400,167900,167900,168100,167800,491
20240722,120700,27593163700,167900,167800,167900,167800,150
20240722,120600,27567985900,167900,167700,167900,167600,482
20240722,120500,27487128100,167700,167500,167700,167500,184
20240722,120400,27456288000,167400,167600,167700,167400,275
20240722,120300,27410207100,167700,167700,167700,167300,115
20240722,120200,27390936900,167100,167800,167800,167100,178
20240722,120100,27361114700,167800,166900,167900,166900,600
20240722,120000,27260531100,166900,166800,166900,166800,138
20240722,115900,27237507100,166800,167300,167400,166800,132
20240722,115800,27215463000,167200,167200,167300,167100,101
20240722,115700,27198575400,167200,167200,167600,167200,108
20240722,115600,27180497800,167700,167700,167700,166600,992
20240722,115500,27014360200,167600,167300,167700,167300,103
20240722,115400,26997100100,167300,167600,167800,167300,503
20240722,115300,26912799800,167600,166900,167600,166900,1161
20240722,115200,26718682700,166900,167100,167200,166900,271
20240722,115100,26673386600,167200,166700,167200,166700,523
20240722,115000,26586056200,166800,166600,166800,166500,391
20240722,114900,26520891600,166500,166900,166900,166200,579
20240722,114800,26424374900,166900,167000,167000,166900,452
20240722,114700,26348920800,167000,167100,167200,167000,325
20240722,114600,26294619700,167100,167200,167200,167100,302
20240722,114500,26244144200,167200,167200,167200,167100,166
20240722,114400,26216393100,167100,167100,167200,167000,181
20240722,114300,26186148700,167100,167100,167200,167100,109
20240722,114200,26167933300,167100,167000,167200,167000,270
20240722,114100,26122818800,167000,167100,167100,167000,487
20240722,114000,26041446700,167000,167000,167100,167000,581
20240722,113900,25944380700,167000,167200,167200,167000,309
20240722,113800,25892729600,167200,167000,167300,166900,954
20240722,113700,25733302100,166900,166800,167000,166800,304
20240722,113600,25682547600,166800,166700,167000,166700,1089
20240722,113500,25500850000,166800,166100,166800,166000,802
20240722,113400,25367399800,166100,166100,166200,166000,98
20240722,113300,25351123100,166200,166100,166200,166000,63
20240722,113200,25340661900,166200,166000,166200,165900,122
20240722,113100,25320403000,165900,165900,166000,165900,67
20240722,113000,25309284600,166000,166000,166000,165900,36
20240722,112900,25303310600,166000,165800,166200,165800,145
20240722,112800,25279239600,165800,165700,165800,165700,136
20240722,112700,25256696800,165700,165700,165800,165600,176
20240722,112600,25227534000,165600,165700,165700,165600,185
20240722,112500,25196891200,165700,165700,165800,165600,79
20240722,112400,25183800500,165700,166000,166000,165700,129
20240722,112300,25162417300,166000,165700,166000,165700,79
20240722,112200,25149318100,165800,166100,166100,165700,230
20240722,112100,25111146700,166000,166200,166200,166000,149
20240722,112000,25086400300,166100,166100,166200,166100,81
20240722,111900,25072942200,166100,166100,166400,166000,440
20240722,111800,24999837400,166100,166300,166400,166100,507
20240722,111700,24915544100,166200,166000,166200,165900,974
20240722,111600,24753704500,165900,165900,166000,165900,75
20240722,111500,24741259500,165900,166000,166100,165900,331
20240722,111400,24686318500,166000,166000,166000,165900,115
20240722,111300,24667233100,165900,165500,165900,165500,212
20240722,111200,24632107300,165600,165600,165600,165500,85
20240722,111100,24618035600,165600,165300,165900,165300,302
20240722,111000,24568016900,165200,165300,165300,165000,213
20240722,110900,24532826100,165200,165100,165200,164900,211
20240722,110800,24497981000,165000,164900,165000,164800,292
20240722,110700,24449827700,164900,164800,164900,164700,215
20240722,110600,24414385200,164900,164900,164900,164700,110
20240722,110500,24396256300,164800,164700,164900,164700,178
20240722,110400,24366929400,164700,164700,165000,164600,118
20240722,110300,24347494800,164700,164800,164800,164500,494
20240722,110200,24266148900,164900,165000,165000,164800,174
20240722,110100,24237456600,164900,165200,165200,164900,367
20240722,110000,24176857800,165200,165100,165300,165100,128
20240722,105900,24155716100,165200,165100,165300,165100,161
20240722,105800,24129124500,165100,164700,165100,164600,267
20240722,105700,24085101600,164700,164600,164700,164500,657
20240722,105600,23977002600,164600,165200,165200,164600,1449
20240722,105500,23737960900,165300,165300,165300,165200,384
20240722,105400,23674492900,165300,165300,165500,165300,205
20240722,105300,23640592300,165400,165400,165400,165300,116
20240722,105200,23621411000,165400,165400,165500,165400,298
20240722,105100,23572121300,165400,165500,165600,165400,468
20240722,105000,23494668100,165500,165600,165700,165500,221
20240722,104900,23458070800,165700,166000,166000,165600,432
20240722,104800,23386448500,166000,166100,166300,166000,515
20240722,104700,23300891000,166000,165900,166200,165900,153
20240722,104600,23275497100,165900,165100,165900,165100,707
20240722,104500,23158552200,165200,165400,165500,165200,890
20240722,104400,23011432400,165400,165500,165600,165300,962
20240722,104300,22852305000,165500,165700,165800,165500,1172
20240722,104200,22658193300,165800,165800,165900,165700,339
20240722,104100,22601999700,165900,165700,166000,165700,78
20240722,104000,22589062900,166100,166100,166200,165700,1633
20240722,103900,22318039300,166100,166200,166300,166100,406
20240722,103800,22250572400,166300,166200,166500,166200,288
20240722,103700,22202676500,166300,166200,166300,166200,144
20240722,103600,22178732000,166200,166300,166400,166200,104
20240722,103500,22161440500,166200,166300,166300,166200,141
20240722,103400,22137995000,166500,166600,166800,166300,1227
20240722,103300,21933595400,166600,166400,166600,166200,201
20240722,103200,21900160700,166300,166200,166400,166000,111
20240722,103100,21881719600,166300,166200,166300,166000,973
20240722,103000,21720045600,166100,166200,166200,166100,155
20240722,102900,21694287800,166200,166500,166500,166100,152
20240722,102800,21669017500,166100,166500,166600,166100,1619
20240722,102700,21399719100,166400,166400,166600,166400,303
20240722,102600,21349273200,166400,166300,166500,166300,108
20240722,102500,21331301800,166300,166400,166400,166100,191
20240722,102400,21299546700,166300,166300,166500,166300,341
20240722,102300,21242811400,166400,166100,166400,166100,230
20240722,102200,21204558900,166100,166000,166200,166000,162
20240722,102100,21177645900,166100,166100,166100,166000,81
20240722,102000,21164194400,166000,166000,166100,166000,334
20240722,101900,21108733900,166100,166000,166200,166000,239
20240722,101800,21069048400,166000,166200,166300,166000,354
20240722,101700,21010225300,166300,166400,166500,166200,819
20240722,101600,20874044900,166500,166600,166900,166200,692
20240722,101500,20758870700,166600,165900,167300,165900,390
20240722,101400,20693897100,166000,165800,166100,165700,573
20240722,101300,20598799000,165800,165800,166000,165700,467
20240722,101200,20521353300,165700,165900,165900,165700,708
20240722,101100,20404009900,165800,165900,165900,165800,405
20240722,101000,20336822800,165900,166000,166200,165900,1322
20240722,100900,20117340900,166000,166500,166500,166000,3187
20240722,100800,19587781200,166500,166700,166800,166500,831
20240722,100700,19449289700,166600,166800,166800,166600,514
20240722,100600,19363620800,166800,166800,167100,166800,189
20240722,100500,19332087700,166800,167100,167300,166700,297
20240722,100400,19282513900,167000,166800,167400,166700,586
20240722,100300,19184707700,166900,167100,167200,166800,1178
20240722,100200,18987978600,167100,167400,167500,167000,1075
20240722,100100,18808254000,167500,167700,167800,167500,675
20240722,100000,18695111000,167700,168400,168400,167600,2361
20240722,095900,18298499800,168300,168100,168500,168000,670
20240722,095800,18185720300,168100,168600,168700,168100,762
20240722,095700,18057474300,168300,168800,168800,168200,312
20240722,095600,18004890500,168700,168500,168800,168300,588
20240722,095500,17905774000,168500,168000,168500,167900,1030
20240722,095400,17732366600,168100,167800,168400,167800,1995
20240722,095300,17396975300,167800,167600,167900,167400,1276
20240722,095200,17182994500,167400,167100,167600,167000,962
20240722,095100,17022061700,167100,167900,168300,167000,2417
20240722,095000,16617275400,168200,168300,168400,167800,372
20240722,094900,16554752100,168300,168100,168700,167700,1420
20240722,094800,16315971400,168400,168200,168400,167800,523
20240722,094700,16228033600,168200,168100,168400,167800,948
20240722,094600,16068609500,168300,168000,168400,168000,388
20240722,094500,16003352900,168000,167800,168600,167800,885
20240722,094400,15854506600,168000,169000,169000,167600,3036
20240722,094300,15344067100,169000,169000,169000,168500,263
20240722,094200,15299663800,168500,169200,169400,168400,2651
20240722,094100,14851535400,169200,169000,169200,168900,612
20240722,094000,14748073300,169000,168700,169000,168700,424
20240722,093900,14676453000,168900,168700,168900,168400,810
20240722,093800,14539729600,168700,168400,168800,168300,890
20240722,093700,14389697100,168300,168800,168900,168300,775
20240722,093600,14259089300,168800,168900,169000,168500,822
20240722,093500,14120354900,168900,168600,169000,168400,1137
20240722,093400,13928630000,168500,168500,168700,168200,713
20240722,093300,13808557800,168500,169100,169200,168400,2044
20240722,093200,13463264300,169200,168900,169500,168500,1320
20240722,093100,13240121000,169400,170300,170400,168800,3381
20240722,093000,12666517400,170400,170800,171000,170300,979
20240722,092900,12499420600,170700,170600,170900,170200,862
20240722,092800,12352267900,170800,170800,171000,170400,1509
20240722,092700,12094565300,170800,170400,170800,170200,1411
20240722,092600,11854051300,170200,170500,171000,170200,2048
20240722,092500,11504950800,170400,170800,170800,170100,1679
20240722,092400,11218830400,170800,170400,171500,170400,3599
20240722,092300,10603513800,170300,169400,170600,169400,2527
20240722,092200,10173345000,169400,169800,170400,169400,6658
20240722,092100,9041905500,169800,169400,169800,169200,1740
20240722,092000,8746877800,169200,168800,169500,168800,2416
20240722,091900,8338147900,169000,168600,169100,168600,2689
20240722,091800,7884137000,168600,168200,168600,167800,2456
20240722,091700,7470674400,168200,168100,168600,167800,1981
20240722,091600,7137132700,168000,168500,169100,168000,2696
20240722,091500,6682622300,168500,168200,168500,167700,2569
20240722,091400,6251147800,168200,168900,168900,168000,2258
20240722,091300,5870553100,168900,168900,169300,168800,2974
20240722,091200,5367860500,168900,169000,169300,168800,3396
20240722,091100,4793895700,168900,168300,169000,168100,3077
20240722,091000,4274962300,168100,167700,168400,167600,1679
20240722,090900,3992892700,167600,167900,167900,167300,1917
20240722,090800,3671544200,167900,167900,167900,167000,2346
20240722,090700,3278309600,167900,168000,168500,167900,3697
20240722,090600,2656379000,168000,167000,168000,167000,2361
20240722,090500,2260906500,167000,166400,167000,166400,2081
20240722,090400,1913699500,166400,166200,167000,166100,2725
20240722,090300,1459567000,166100,165000,166200,164900,1345
20240722,090200,1236821200,165100,164800,165100,164300,1323
20240722,090100,1018924600,164300,163500,165000,163400,3174
20240722,090000,497216100,163500,164000,164200,162500,2899