KissMeData/117580/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,201200,1820936000,8860,8860,8860,8860,4766
20240722,201100,1820936000,8860,8860,8860,8860,0
20240722,201000,1820936000,8860,8860,8860,8860,0
20240722,200900,1820936000,8860,8860,8860,8860,0
20240722,200800,1820936000,8860,8860,8860,8860,0
20240722,200700,1820936000,8860,8860,8860,8860,0
20240722,200600,1820936000,8860,8860,8860,8860,0
20240722,200500,1820936000,8860,8860,8860,8860,0
20240722,200400,1820936000,8860,8860,8860,8860,0
20240722,200300,1820936000,8860,8860,8860,8860,0
20240722,200200,1820936000,8860,8860,8860,8860,0
20240722,200100,1820936000,8860,8860,8860,8860,0
20240722,200000,1820936000,8860,8860,8860,8860,0
20240722,195900,1820936000,8860,8860,8860,8860,0
20240722,195800,1820936000,8860,8860,8860,8860,0
20240722,195700,1820936000,8860,8860,8860,8860,0
20240722,195600,1820936000,8860,8860,8860,8860,0
20240722,195500,1820936000,8860,8860,8860,8860,0
20240722,195400,1820936000,8860,8860,8860,8860,0
20240722,195300,1820936000,8860,8860,8860,8860,0
20240722,195200,1820936000,8860,8860,8860,8860,0
20240722,195100,1820936000,8860,8860,8860,8860,0
20240722,195000,1820936000,8860,8860,8860,8860,0
20240722,194900,1820936000,8860,8860,8860,8860,0
20240722,194800,1820936000,8860,8860,8860,8860,0
20240722,194700,1820936000,8860,8860,8860,8860,0
20240722,194600,1820936000,8860,8860,8860,8860,0
20240722,194500,1820936000,8860,8860,8860,8860,0
20240722,194400,1820936000,8860,8860,8860,8860,0
20240722,194300,1820936000,8860,8860,8860,8860,0
20240722,194200,1820936000,8860,8860,8860,8860,4766
20240722,194100,1820936000,8860,8860,8860,8860,0
20240722,194000,1820936000,8860,8860,8860,8860,0
20240722,193900,1820936000,8860,8860,8860,8860,0
20240722,193800,1820936000,8860,8860,8860,8860,0
20240722,193700,1820936000,8860,8860,8860,8860,0
20240722,193600,1820936000,8860,8860,8860,8860,0
20240722,193500,1820936000,8860,8860,8860,8860,0
20240722,193400,1820936000,8860,8860,8860,8860,0
20240722,193300,1820936000,8860,8860,8860,8860,0
20240722,193200,1820936000,8860,8860,8860,8860,0
20240722,193100,1820936000,8860,8860,8860,8860,0
20240722,193000,1820936000,8860,8860,8860,8860,0
20240722,192900,1820936000,8860,8860,8860,8860,0
20240722,192800,1820936000,8860,8860,8860,8860,0
20240722,192700,1820936000,8860,8860,8860,8860,0
20240722,192600,1820936000,8860,8860,8860,8860,0
20240722,192500,1820936000,8860,8860,8860,8860,0
20240722,192400,1820936000,8860,8860,8860,8860,0
20240722,192300,1820936000,8860,8860,8860,8860,0
20240722,192200,1820936000,8860,8860,8860,8860,0
20240722,192100,1820936000,8860,8860,8860,8860,0
20240722,192000,1820936000,8860,8860,8860,8860,0
20240722,191900,1820936000,8860,8860,8860,8860,0
20240722,191800,1820936000,8860,8860,8860,8860,0
20240722,191700,1820936000,8860,8860,8860,8860,0
20240722,191600,1820936000,8860,8860,8860,8860,0
20240722,191500,1820936000,8860,8860,8860,8860,0
20240722,191400,1820936000,8860,8860,8860,8860,0
20240722,191300,1820936000,8860,8860,8860,8860,0
20240722,191200,1820936000,8860,8860,8860,8860,4766
20240722,191100,1820936000,8860,8860,8860,8860,0
20240722,191000,1820936000,8860,8860,8860,8860,0
20240722,190900,1820936000,8860,8860,8860,8860,0
20240722,190800,1820936000,8860,8860,8860,8860,0
20240722,190700,1820936000,8860,8860,8860,8860,0
20240722,190600,1820936000,8860,8860,8860,8860,0
20240722,190500,1820936000,8860,8860,8860,8860,0
20240722,190400,1820936000,8860,8860,8860,8860,0
20240722,190300,1820936000,8860,8860,8860,8860,0
20240722,190200,1820936000,8860,8860,8860,8860,0
20240722,190100,1820936000,8860,8860,8860,8860,0
20240722,190000,1820936000,8860,8860,8860,8860,0
20240722,185900,1820936000,8860,8860,8860,8860,0
20240722,185800,1820936000,8860,8860,8860,8860,0
20240722,185700,1820936000,8860,8860,8860,8860,0
20240722,185600,1820936000,8860,8860,8860,8860,0
20240722,185500,1820936000,8860,8860,8860,8860,0
20240722,185400,1820936000,8860,8860,8860,8860,0
20240722,185300,1820936000,8860,8860,8860,8860,0
20240722,185200,1820936000,8860,8860,8860,8860,0
20240722,185100,1820936000,8860,8860,8860,8860,0
20240722,185000,1820936000,8860,8860,8860,8860,0
20240722,184900,1820936000,8860,8860,8860,8860,0
20240722,184800,1820936000,8860,8860,8860,8860,0
20240722,184700,1820936000,8860,8860,8860,8860,0
20240722,184600,1820936000,8860,8860,8860,8860,0
20240722,184500,1820936000,8860,8860,8860,8860,0
20240722,184400,1820936000,8860,8860,8860,8860,0
20240722,184300,1820936000,8860,8860,8860,8860,0
20240722,184200,1820936000,8860,8860,8860,8860,4766
20240722,184100,1820936000,8860,8860,8860,8860,0
20240722,184000,1820936000,8860,8860,8860,8860,0
20240722,183900,1820936000,8860,8860,8860,8860,0
20240722,183800,1820936000,8860,8860,8860,8860,0
20240722,183700,1820936000,8860,8860,8860,8860,0
20240722,183600,1820936000,8860,8860,8860,8860,0
20240722,183500,1820936000,8860,8860,8860,8860,0
20240722,183400,1820936000,8860,8860,8860,8860,0
20240722,183300,1820936000,8860,8860,8860,8860,0
20240722,183200,1820936000,8860,8860,8860,8860,0
20240722,183100,1820936000,8860,8860,8860,8860,0
20240722,183000,1820936000,8860,8860,8860,8860,0
20240722,182900,1820936000,8860,8860,8860,8860,0
20240722,182800,1820936000,8860,8860,8860,8860,0
20240722,182700,1820936000,8860,8860,8860,8860,0
20240722,182600,1820936000,8860,8860,8860,8860,0
20240722,182500,1820936000,8860,8860,8860,8860,0
20240722,182400,1820936000,8860,8860,8860,8860,0
20240722,182300,1820936000,8860,8860,8860,8860,0
20240722,182200,1820936000,8860,8860,8860,8860,0
20240722,182100,1820936000,8860,8860,8860,8860,0
20240722,182000,1820936000,8860,8860,8860,8860,0
20240722,181900,1820936000,8860,8860,8860,8860,0
20240722,181800,1820936000,8860,8860,8860,8860,0
20240722,181700,1820936000,8860,8860,8860,8860,0
20240722,181600,1820936000,8860,8860,8860,8860,0
20240722,181500,1820936000,8860,8860,8860,8860,0
20240722,181400,1820936000,8860,8860,8860,8860,0
20240722,181300,1820936000,8860,8860,8860,8860,0
20240722,181200,1820936000,8860,8860,8860,8860,4766
20240722,181100,1820936000,8860,8860,8860,8860,0
20240722,181000,1820936000,8860,8860,8860,8860,0
20240722,180900,1820936000,8860,8860,8860,8860,0
20240722,180800,1820936000,8860,8860,8860,8860,0
20240722,180700,1820936000,8860,8860,8860,8860,0
20240722,180600,1820936000,8860,8860,8860,8860,0
20240722,180500,1820936000,8860,8860,8860,8860,0
20240722,180400,1820936000,8860,8860,8860,8860,0
20240722,180300,1820936000,8860,8860,8860,8860,0
20240722,180200,1820936000,8860,8860,8860,8860,0
20240722,180100,1820936000,8860,8860,8860,8860,0
20240722,180000,1820936000,8860,8860,8860,8860,0
20240722,175900,1820936000,8860,8860,8860,8860,0
20240722,175800,1820936000,8860,8860,8860,8860,0
20240722,175700,1820936000,8860,8860,8860,8860,0
20240722,175600,1820936000,8860,8860,8860,8860,0
20240722,175500,1820936000,8860,8860,8860,8860,0
20240722,175400,1820936000,8860,8860,8860,8860,0
20240722,175300,1820936000,8860,8860,8860,8860,0
20240722,175200,1820936000,8860,8860,8860,8860,0
20240722,175100,1820936000,8860,8860,8860,8860,0
20240722,175000,1820936000,8860,8860,8860,8860,0
20240722,174900,1820936000,8860,8860,8860,8860,0
20240722,174800,1820936000,8860,8860,8860,8860,0
20240722,174700,1820936000,8860,8860,8860,8860,0
20240722,174600,1820936000,8860,8860,8860,8860,0
20240722,174500,1820936000,8860,8860,8860,8860,0
20240722,174400,1820936000,8860,8860,8860,8860,0
20240722,174300,1820936000,8860,8860,8860,8860,0
20240722,174200,1820936000,8860,8860,8860,8860,4766
20240722,174100,1820936000,8860,8860,8860,8860,0
20240722,174000,1820936000,8860,8860,8860,8860,0
20240722,173900,1820936000,8860,8860,8860,8860,0
20240722,173800,1820936000,8860,8860,8860,8860,0
20240722,173700,1820936000,8860,8860,8860,8860,0
20240722,173600,1820936000,8860,8860,8860,8860,0
20240722,173500,1820936000,8860,8860,8860,8860,0
20240722,173400,1820936000,8860,8860,8860,8860,0
20240722,173300,1820936000,8860,8860,8860,8860,0
20240722,173200,1820936000,8860,8860,8860,8860,0
20240722,173100,1820936000,8860,8860,8860,8860,0
20240722,173000,1820936000,8860,8860,8860,8860,0
20240722,172900,1820936000,8860,8860,8860,8860,0
20240722,172800,1820936000,8860,8860,8860,8860,0
20240722,172700,1820936000,8860,8860,8860,8860,0
20240722,172600,1820936000,8860,8860,8860,8860,0
20240722,172500,1820936000,8860,8860,8860,8860,0
20240722,172400,1820936000,8860,8860,8860,8860,0
20240722,172300,1820936000,8860,8860,8860,8860,0
20240722,172200,1820936000,8860,8860,8860,8860,0
20240722,172100,1820936000,8860,8860,8860,8860,0
20240722,172000,1820936000,8860,8860,8860,8860,0
20240722,171900,1820936000,8860,8860,8860,8860,0
20240722,171800,1820936000,8860,8860,8860,8860,0
20240722,171700,1820936000,8860,8860,8860,8860,0
20240722,171600,1820936000,8860,8860,8860,8860,0
20240722,171500,1820936000,8860,8860,8860,8860,0
20240722,171400,1820936000,8860,8860,8860,8860,0
20240722,171300,1820936000,8860,8860,8860,8860,0
20240722,171200,1820936000,8860,8860,8860,8860,4766
20240722,171100,1820936000,8860,8860,8860,8860,0
20240722,171000,1820936000,8860,8860,8860,8860,0
20240722,170900,1820936000,8860,8860,8860,8860,0
20240722,170800,1820936000,8860,8860,8860,8860,0
20240722,170700,1820936000,8860,8860,8860,8860,0
20240722,170600,1820936000,8860,8860,8860,8860,0
20240722,170500,1820936000,8860,8860,8860,8860,0
20240722,170400,1820936000,8860,8860,8860,8860,0
20240722,170300,1820936000,8860,8860,8860,8860,0
20240722,170200,1820936000,8860,8860,8860,8860,0
20240722,170100,1820936000,8860,8860,8860,8860,0
20240722,170000,1820936000,8860,8860,8860,8860,0
20240722,165900,1820936000,8860,8860,8860,8860,0
20240722,165800,1820936000,8860,8860,8860,8860,0
20240722,165700,1820936000,8860,8860,8860,8860,0
20240722,165600,1820936000,8860,8860,8860,8860,0
20240722,165500,1820936000,8860,8860,8860,8860,0
20240722,165400,1820936000,8860,8860,8860,8860,0
20240722,165300,1820936000,8860,8860,8860,8860,0
20240722,165200,1820936000,8860,8860,8860,8860,0
20240722,165100,1820936000,8860,8860,8860,8860,0
20240722,165000,1820936000,8860,8860,8860,8860,0
20240722,164900,1820936000,8860,8860,8860,8860,0
20240722,164800,1820936000,8860,8860,8860,8860,0
20240722,164700,1820936000,8860,8860,8860,8860,0
20240722,164600,1820936000,8860,8860,8860,8860,0
20240722,164500,1820936000,8860,8860,8860,8860,0
20240722,164400,1820936000,8860,8860,8860,8860,0
20240722,164300,1820936000,8860,8860,8860,8860,0
20240722,164200,1820936000,8860,8860,8860,8860,4766
20240722,164100,1820936000,8860,8860,8860,8860,0
20240722,164000,1820936000,8860,8860,8860,8860,0
20240722,163900,1820936000,8860,8860,8860,8860,0
20240722,163800,1820936000,8860,8860,8860,8860,0
20240722,163700,1820936000,8860,8860,8860,8860,0
20240722,163600,1820936000,8860,8860,8860,8860,0
20240722,163500,1820936000,8860,8860,8860,8860,0
20240722,163400,1820936000,8860,8860,8860,8860,0
20240722,163300,1820936000,8860,8860,8860,8860,0
20240722,163200,1820936000,8860,8860,8860,8860,0
20240722,163100,1820936000,8860,8860,8860,8860,0
20240722,163000,1820936000,8860,8860,8860,8860,0
20240722,162900,1820936000,8860,8860,8860,8860,0
20240722,162800,1820936000,8860,8860,8860,8860,0
20240722,162700,1820936000,8860,8860,8860,8860,0
20240722,162600,1820936000,8860,8860,8860,8860,0
20240722,162500,1820936000,8860,8860,8860,8860,0
20240722,162400,1820936000,8860,8860,8860,8860,0
20240722,162300,1820936000,8860,8860,8860,8860,0
20240722,162200,1820936000,8860,8860,8860,8860,0
20240722,162100,1820936000,8860,8860,8860,8860,0
20240722,162000,1820936000,8860,8860,8860,8860,0
20240722,161900,1820936000,8860,8860,8860,8860,0
20240722,161800,1820936000,8860,8860,8860,8860,0
20240722,161700,1820936000,8860,8860,8860,8860,0
20240722,161600,1820936000,8860,8860,8860,8860,0
20240722,161500,1820936000,8860,8860,8860,8860,0
20240722,161400,1820936000,8860,8860,8860,8860,0
20240722,161300,1820936000,8860,8860,8860,8860,0
20240722,161200,1820936000,8860,8860,8860,8860,4766
20240722,161100,1820936000,8860,8860,8860,8860,0
20240722,161000,1820936000,8860,8860,8860,8860,0
20240722,160900,1820936000,8860,8860,8860,8860,0
20240722,160800,1820936000,8860,8860,8860,8860,0
20240722,160700,1820936000,8860,8860,8860,8860,0
20240722,160600,1820936000,8860,8860,8860,8860,0
20240722,160500,1820936000,8860,8860,8860,8860,0
20240722,160400,1820936000,8860,8860,8860,8860,0
20240722,160300,1820936000,8860,8860,8860,8860,0
20240722,160200,1820936000,8860,8860,8860,8860,0
20240722,160100,1820936000,8860,8860,8860,8860,0
20240722,160000,1820936000,8860,8860,8860,8860,0
20240722,155900,1820936000,8860,8860,8860,8860,0
20240722,155800,1820936000,8860,8860,8860,8860,0
20240722,155700,1820936000,8860,8860,8860,8860,0
20240722,155600,1820936000,8860,8860,8860,8860,0
20240722,155500,1820936000,8860,8860,8860,8860,0
20240722,155400,1820936000,8860,8860,8860,8860,0
20240722,155300,1820936000,8860,8860,8860,8860,0
20240722,155200,1820936000,8860,8860,8860,8860,0
20240722,155100,1820936000,8860,8860,8860,8860,0
20240722,155000,1820936000,8860,8860,8860,8860,0
20240722,154900,1820936000,8860,8860,8860,8860,0
20240722,154800,1820936000,8860,8860,8860,8860,0
20240722,154700,1820936000,8860,8860,8860,8860,0
20240722,154600,1820936000,8860,8860,8860,8860,0
20240722,154500,1820936000,8860,8860,8860,8860,0
20240722,154400,1820936000,8860,8860,8860,8860,0
20240722,154300,1820936000,8860,8860,8860,8860,0
20240722,154200,1820936000,8860,8860,8860,8860,4766
20240722,154100,1820936000,8860,8860,8860,8860,0
20240722,154000,1820936000,8860,8860,8860,8860,0
20240722,153900,1820936000,8860,8860,8860,8860,0
20240722,153800,1820936000,8860,8860,8860,8860,0
20240722,153700,1820936000,8860,8860,8860,8860,0
20240722,153600,1820936000,8860,8860,8860,8860,0
20240722,153500,1820936000,8860,8860,8860,8860,0
20240722,153400,1820936000,8860,8860,8860,8860,0
20240722,153300,1820936000,8860,8860,8860,8860,0
20240722,153200,1820936000,8860,8860,8860,8860,0
20240722,153100,1820936000,8860,8860,8860,8860,0
20240722,153000,1820936000,8860,8860,8860,8860,4766
20240722,152900,1778709240,8860,8860,8860,8860,0
20240722,152800,1778709240,8860,8860,8860,8860,0
20240722,152700,1778709240,8860,8860,8860,8860,0
20240722,152600,1778709240,8860,8860,8860,8860,0
20240722,152500,1778709240,8860,8860,8860,8860,0
20240722,152400,1778709240,8860,8860,8860,8860,0
20240722,152300,1778709240,8860,8860,8860,8860,0
20240722,152200,1778709240,8860,8860,8860,8860,0
20240722,152100,1778709240,8860,8860,8860,8860,0
20240722,152000,1778709240,8860,8860,8860,8860,0
20240722,151900,1778709240,8860,8860,8870,8860,1049
20240722,151800,1769415080,8860,8860,8870,8860,394
20240722,151700,1765924230,8860,8870,8870,8860,235
20240722,151600,1763841850,8870,8860,8870,8860,516
20240722,151500,1759268030,8870,8860,8870,8860,395
20240722,151400,1755768200,8860,8870,8870,8860,23
20240722,151300,1755564320,8870,8860,8870,8860,11
20240722,151200,1755466850,8860,8870,8870,8860,651
20240722,151100,1749698660,8870,8860,8870,8860,346
20240722,151000,1746632750,8870,8870,8870,8870,142
20240722,150900,1745373210,8870,8860,8870,8860,9
20240722,150800,1745293450,8870,8870,8870,8870,6
20240722,150700,1745240230,8870,8870,8870,8870,3
20240722,150600,1745213620,8860,8870,8870,8860,482
20240722,150500,1740942780,8870,8870,8870,8870,2
20240722,150400,1740925040,8860,8870,8870,8860,202
20240722,150300,1739135300,8870,8870,8870,8860,36
20240722,150200,1738816290,8870,8870,8870,8870,354
20240722,150100,1735676310,8870,8870,8870,8860,34
20240722,150000,1735374930,8870,8860,8870,8860,9
20240722,145900,1735295110,8860,8870,8870,8860,573
20240722,145800,1730217600,8880,8880,8880,8880,6
20240722,145700,1730164320,8880,8870,8880,8870,51
20240722,145600,1729711940,8870,8870,8870,8870,3
20240722,145500,1729685330,8860,8870,8870,8860,125
20240722,145400,1728577590,8880,8870,8880,8870,51
20240722,145300,1728125180,8880,8870,8880,8870,136
20240722,145200,1726918830,8870,8870,8870,8870,175
20240722,145100,1725366580,8880,8880,8880,8880,12
20240722,145000,1725260020,8870,8880,8880,8870,484
20240722,144900,1720966880,8880,8880,8880,8880,5
20240722,144800,1720922480,8870,8870,8870,8870,117
20240722,144700,1719884690,8870,8870,8870,8870,2
20240722,144600,1719866950,8870,8870,8870,8860,76
20240722,144500,1719193190,8870,8870,8870,8870,171
20240722,144400,1717676420,8870,8870,8870,8870,330
20240722,144300,1714749320,8870,8870,8870,8860,98
20240722,144200,1713880860,8870,8870,8870,8860,202
20240722,144100,1712090100,8880,8860,8880,8860,1016
20240722,144000,1703068340,8860,8860,8860,8860,0
20240722,143900,1703068340,8860,8870,8870,8860,3
20240722,143800,1703041740,8860,8860,8860,8860,0
20240722,143700,1703041740,8860,8860,8860,8860,441
20240722,143600,1699134480,8860,8860,8870,8860,40
20240722,143500,1698780070,8850,8870,8870,8850,510
20240722,143400,1694263600,8860,8860,8860,8860,102
20240722,143300,1693359880,8850,8850,8850,8850,65
20240722,143200,1692784630,8850,8850,8850,8850,58
20240722,143100,1692271330,8850,8850,8850,8850,1
20240722,143000,1692262480,8860,8860,8860,8860,258
20240722,142900,1689976600,8860,8860,8860,8860,32
20240722,142800,1689693080,8860,8880,8880,8860,600
20240722,142700,1684374620,8880,8880,8880,8880,50
20240722,142600,1683930620,8890,8890,8890,8890,46
20240722,142500,1683521680,8890,8890,8890,8890,0
20240722,142400,1683521680,8890,8890,8890,8890,10
20240722,142300,1683432780,8890,8890,8890,8890,831
20240722,142200,1676045190,8890,8890,8890,8890,0
20240722,142100,1676045190,8890,8890,8890,8890,3
20240722,142000,1676018520,8890,8890,8890,8890,3
20240722,141900,1675991850,8890,8890,8890,8890,742
20240722,141800,1669395470,8890,8890,8890,8890,0
20240722,141700,1669395470,8890,8890,8890,8890,1
20240722,141600,1669386580,8880,8880,8880,8880,465
20240722,141500,1665257380,8880,8880,8880,8880,20
20240722,141400,1665079780,8880,8880,8890,8880,89
20240722,141300,1664289450,8890,8890,8890,8890,0
20240722,141200,1664289450,8890,8890,8890,8890,5
20240722,141100,1664245000,8890,8890,8890,8890,0
20240722,141000,1664245000,8890,8890,8890,8890,9
20240722,140900,1664164990,8880,8890,8890,8880,23
20240722,140800,1663960550,8890,8890,8890,8890,0
20240722,140700,1663960550,8890,8890,8890,8890,0
20240722,140600,1663960550,8890,8890,8890,8890,5
20240722,140500,1663916100,8880,8880,8880,8880,969
20240722,140400,1655311380,8880,8880,8880,8880,5
20240722,140300,1655266980,8870,8870,8870,8870,27
20240722,140200,1655027490,8870,8870,8870,8870,33
20240722,140100,1654734780,8870,8870,8870,8870,101
20240722,140000,1653838910,8870,8870,8870,8870,923
20240722,135900,1645651900,8880,8880,8880,8880,0
20240722,135800,1645651900,8880,8880,8880,8880,37
20240722,135700,1645323340,8870,8870,8870,8870,0
20240722,135600,1645323340,8870,8870,8870,8870,215
20240722,135500,1643416290,8860,8860,8860,8860,40
20240722,135400,1643061890,8870,8870,8870,8870,4
20240722,135300,1643026410,8870,8870,8870,8870,0
20240722,135200,1643026410,8870,8870,8870,8870,58
20240722,135100,1642511950,8870,8870,8870,8860,13
20240722,135000,1642396650,8870,8870,8870,8870,26
20240722,134900,1642166030,8870,8870,8870,8870,0
20240722,134800,1642166030,8870,8870,8870,8870,8
20240722,134700,1642095070,8880,8880,8880,8880,1
20240722,134600,1642086190,8860,8860,8860,8860,199
20240722,134500,1640323050,8880,8880,8880,8880,1
20240722,134400,1640314170,8860,8860,8860,8860,22
20240722,134300,1640119250,8860,8860,8860,8860,846
20240722,134200,1632623690,8860,8860,8860,8860,2
20240722,134100,1632605970,8860,8860,8860,8860,25
20240722,134000,1632384470,8860,8860,8860,8860,1
20240722,133900,1632375610,8860,8860,8860,8860,794
20240722,133800,1625340770,8860,8860,8860,8860,200
20240722,133700,1623568770,8860,8860,8860,8860,404
20240722,133600,1619989330,8860,8880,8880,8860,590
20240722,133500,1614759400,8880,8880,8880,8880,0
20240722,133400,1614759400,8880,8880,8880,8880,1200
20240722,133300,1604103400,8880,8880,8880,8880,209
20240722,133200,1602247480,8880,8880,8880,8880,0
20240722,133100,1602247480,8880,8880,8880,8880,204
20240722,133000,1600435960,8870,8870,8870,8870,335
20240722,132900,1597464510,8870,8870,8870,8870,860
20240722,132800,1589836310,8870,8870,8870,8870,294
20240722,132700,1587228530,8880,8880,8880,8880,790
20240722,132600,1580213330,8890,8890,8890,8890,203
20240722,132500,1578408660,8890,8890,8890,8890,10
20240722,132400,1578319760,8890,8890,8890,8890,812
20240722,132300,1571101080,8890,8890,8890,8890,0
20240722,132200,1571101080,8890,8890,8890,8890,100
20240722,132100,1570212080,8890,8890,8890,8890,1
20240722,132000,1570203190,8890,8890,8890,8890,0
20240722,131900,1570203190,8890,8890,8890,8890,0
20240722,131800,1570203190,8890,8900,8900,8890,151
20240722,131700,1568860790,8880,8890,8890,8880,7
20240722,131600,1568798620,8880,8880,8880,8880,0
20240722,131500,1568798620,8880,8880,8880,8880,0
20240722,131400,1568798620,8880,8880,8880,8880,0
20240722,131300,1568798620,8880,8880,8880,8880,0
20240722,131200,1568798620,8880,8880,8880,8880,300
20240722,131100,1566134620,8890,8890,8890,8890,0
20240722,131000,1566134620,8890,8890,8890,8890,361
20240722,130900,1562925330,8900,8900,8900,8900,0
20240722,130800,1562925330,8900,8900,8900,8900,602
20240722,130700,1557567530,8900,8900,8900,8900,52
20240722,130600,1557104730,8900,8900,8900,8900,158
20240722,130500,1555698530,8920,8920,8920,8920,21
20240722,130400,1555511210,8890,8890,8890,8890,430
20240722,130300,1551688510,8890,8890,8890,8890,0
20240722,130200,1551688510,8890,8890,8890,8890,80
20240722,130100,1550977310,8890,8890,8890,8890,5
20240722,130000,1550932860,8890,8890,8890,8890,21
20240722,125900,1550746170,8890,8890,8890,8890,0
20240722,125800,1550746170,8890,8880,8890,8880,48
20240722,125700,1550319920,8890,8890,8890,8890,7
20240722,125600,1550257690,8880,8880,8880,8880,100
20240722,125500,1549369690,8880,8880,8880,8880,500
20240722,125400,1544929690,8880,8880,8880,8880,0
20240722,125300,1544929690,8880,8880,8880,8880,614
20240722,125200,1539477370,8890,8890,8890,8890,54
20240722,125100,1538997310,8890,8890,8890,8890,1
20240722,125000,1538988420,8900,8920,8920,8900,489
20240722,124900,1534636290,8920,8900,8920,8900,15
20240722,124800,1534502770,8900,8900,8900,8880,50
20240722,124700,1534058200,8900,8900,8900,8900,0
20240722,124600,1534058200,8900,8900,8900,8900,1
20240722,124500,1534049300,8900,8890,8900,8890,95
20240722,124400,1533204740,8900,8890,8900,8890,2208
20240722,124300,1513575520,8900,8900,8900,8900,33
20240722,124200,1513281820,8900,8900,8900,8900,8
20240722,124100,1513210620,8900,8900,8900,8900,0
20240722,124000,1513210620,8900,8900,8900,8900,11
20240722,123900,1513112720,8900,8920,8920,8900,310
20240722,123800,1510347720,8920,8920,8920,8920,1
20240722,123700,1510338800,8920,8900,8920,8900,1268
20240722,123600,1499032390,8910,8900,8910,8900,46
20240722,123500,1498622940,8910,8910,8920,8910,33
20240722,123400,1498328900,8900,8900,8900,8900,1
20240722,123300,1498320000,8890,8890,8890,8890,10
20240722,123200,1498231100,8890,8890,8890,8890,1
20240722,123100,1498222210,8890,8890,8890,8890,1
20240722,123000,1498213320,8890,8890,8890,8890,22
20240722,122900,1498017740,8890,8890,8890,8890,76
20240722,122800,1497342100,8880,8890,8890,8880,16
20240722,122700,1497200010,8890,8890,8890,8890,0
20240722,122600,1497200010,8890,8890,8890,8890,0
20240722,122500,1497200010,8890,8890,8890,8890,67
20240722,122400,1496604380,8890,8890,8890,8890,30
20240722,122300,1496337680,8890,8890,8890,8890,0
20240722,122200,1496337680,8890,8890,8890,8890,55
20240722,122100,1495848730,8880,8880,8880,8880,0
20240722,122000,1495848730,8880,8880,8880,8880,555
20240722,121900,1490920330,8880,8880,8880,8880,5
20240722,121800,1490875930,8870,8870,8870,8870,286
20240722,121700,1488339110,8880,8880,8880,8880,0
20240722,121600,1488339110,8880,8880,8880,8880,0
20240722,121500,1488339110,8880,8880,8880,8880,2
20240722,121400,1488321350,8880,8880,8880,8880,4
20240722,121300,1488285830,8870,8870,8870,8870,0
20240722,121200,1488285830,8870,8870,8870,8870,37
20240722,121100,1487957640,8880,8880,8880,8880,50
20240722,121000,1487513640,8870,8870,8870,8870,0
20240722,120900,1487513640,8870,8870,8870,8870,0
20240722,120800,1487513640,8870,8870,8870,8870,100
20240722,120700,1486626640,8880,8880,8880,8880,0
20240722,120600,1486626640,8880,8880,8880,8880,0
20240722,120500,1486626640,8880,8880,8880,8880,1
20240722,120400,1486617760,8870,8870,8870,8870,0
20240722,120300,1486617760,8870,8870,8870,8870,0
20240722,120200,1486617760,8870,8870,8870,8870,70
20240722,120100,1485996860,8870,8870,8870,8870,0
20240722,120000,1485996860,8870,8880,8880,8870,82
20240722,115900,1485269100,8880,8880,8880,8870,15
20240722,115800,1485136000,8880,8880,8880,8880,92
20240722,115700,1484319040,8880,8880,8880,8880,6
20240722,115600,1484265760,8880,8870,8880,8870,107
20240722,115500,1483316600,8880,8870,8880,8870,497
20240722,115400,1478908140,8880,8880,8880,8880,0
20240722,115300,1478908140,8880,8880,8880,8880,0
20240722,115200,1478908140,8880,8880,8880,8870,332
20240722,115100,1475963280,8880,8880,8880,8880,1
20240722,115000,1475954400,8880,8880,8880,8880,2
20240722,114900,1475936640,8870,8870,8870,8870,0
20240722,114800,1475936640,8870,8870,8870,8870,400
20240722,114700,1472388640,8880,8880,8880,8880,70
20240722,114600,1471767040,8880,8870,8880,8870,392
20240722,114500,1468286610,8880,8880,8880,8880,0
20240722,114400,1468286610,8880,8880,8880,8880,1
20240722,114300,1468277730,8870,8870,8870,8870,55
20240722,114200,1467789880,8870,8860,8870,8860,364
20240722,114100,1464561340,8860,8870,8870,8860,521
20240722,114000,1459945230,8870,8870,8870,8870,2
20240722,113900,1459927490,8870,8870,8870,8860,48
20240722,113800,1459501740,8870,8870,8870,8870,10
20240722,113700,1459413040,8870,8870,8870,8870,100
20240722,113600,1458526040,8860,8860,8860,8860,0
20240722,113500,1458526040,8860,8860,8860,8860,50
20240722,113400,1458083040,8860,8860,8870,8860,37
20240722,113300,1457755200,8870,8870,8870,8860,81
20240722,113200,1457037330,8860,8870,8870,8860,3
20240722,113100,1457010730,8880,8870,8880,8870,29
20240722,113000,1456753490,8880,8860,8880,8860,51
20240722,112900,1456301610,8860,8880,8880,8860,1094
20240722,112800,1446601680,8880,8880,8880,8880,10
20240722,112700,1446512880,8870,8870,8870,8870,0
20240722,112600,1446512880,8870,8870,8870,8870,401
20240722,112500,1442956010,8880,8880,8880,8880,201
20240722,112400,1441171130,8880,8880,8880,8880,1
20240722,112300,1441162250,8880,8880,8880,8880,5
20240722,112200,1441117850,8880,8880,8880,8880,16
20240722,112100,1440975770,8870,8870,8870,8870,47
20240722,112000,1440558880,8880,8880,8880,8880,6
20240722,111900,1440505600,8880,8880,8880,8880,66
20240722,111800,1439919520,8870,8870,8870,8870,1
20240722,111700,1439910650,8870,8870,8870,8870,327
20240722,111600,1437010160,8870,8870,8870,8870,1
20240722,111500,1437001290,8870,8880,8880,8870,44
20240722,111400,1436610990,8870,8880,8880,8870,940
20240722,111300,1428273140,8870,8880,8880,8870,203
20240722,111200,1426471840,8880,8880,8880,8880,13
20240722,111100,1426356400,8890,8890,8890,8890,0
20240722,111000,1426356400,8890,8890,8890,8890,1
20240722,110900,1426347510,8880,8890,8900,8880,15
20240722,110800,1426214120,8900,8900,8900,8900,5
20240722,110700,1426169620,8900,8900,8900,8900,0
20240722,110600,1426169620,8900,8880,8900,8870,2884
20240722,110500,1400569040,8880,8890,8890,8880,2144
20240722,110400,1381529320,8890,8890,8890,8890,0
20240722,110300,1381529320,8890,8890,8890,8890,460
20240722,110200,1377439920,8900,8900,8900,8900,0
20240722,110100,1377439920,8900,8900,8900,8900,0
20240722,110000,1377439920,8900,8900,8900,8900,1
20240722,105900,1377431020,8890,8890,8890,8890,0
20240722,105800,1377431020,8890,8890,8890,8890,61
20240722,105700,1376888730,8900,8900,8900,8890,51
20240722,105600,1376435030,8900,8900,8900,8900,0
20240722,105500,1376435030,8900,8890,8900,8890,11
20240722,105400,1376337140,8910,8910,8910,8910,20
20240722,105300,1376158940,8890,8890,8890,8890,130
20240722,105200,1375003240,8910,8900,8910,8890,11
20240722,105100,1374905420,8920,8920,8920,8920,0
20240722,105000,1374905420,8920,8890,8920,8890,21
20240722,104900,1374718430,8920,8880,8920,8880,1252
20240722,104800,1363566260,8890,8900,8900,8890,2051
20240722,104700,1345328830,8920,8930,8930,8920,29
20240722,104600,1345069950,8890,8900,8930,8890,30
20240722,104500,1344802800,8930,8930,8930,8930,10
20240722,104400,1344713500,8890,8930,8930,8890,24
20240722,104300,1344499740,8930,8920,8930,8890,337
20240722,104200,1341503060,8890,8930,8930,8890,100
20240722,104100,1340610860,8890,8930,8930,8890,3
20240722,104000,1340584130,8930,8900,8930,8890,6
20240722,103900,1340530710,8910,8910,8910,8900,312
20240722,103800,1337752840,8910,8900,8910,8900,31
20240722,103700,1337476740,8890,8890,8890,8890,624
20240722,103600,1331929380,8890,8890,8890,8890,433
20240722,103500,1328080010,8890,8880,8890,8880,44
20240722,103400,1327689190,8880,8880,8890,8880,909
20240722,103300,1319616770,8880,8880,8880,8880,1003
20240722,103200,1310710130,8880,8890,8890,8880,938
20240722,103100,1302371450,8890,8900,8900,8890,370
20240722,103000,1299079050,8910,8910,8910,8910,0
20240722,102900,1299079050,8910,8910,8910,8910,18
20240722,102800,1298918670,8920,8890,8930,8890,529
20240722,102700,1294211770,8890,8920,8920,8890,340
20240722,102600,1291187990,8930,8930,8930,8920,241
20240722,102500,1289036630,8880,8890,8950,8880,1545
20240722,102400,1275309150,8880,8900,8930,8880,4295
20240722,102300,1237135410,8950,8950,8950,8900,3676
20240722,102200,1204346150,8950,8980,8980,8940,737
20240722,102100,1197756060,8980,8990,8990,8950,2609
20240722,102000,1174357250,8980,9000,9000,8980,408
20240722,101900,1170692100,8980,9000,9020,8980,1275
20240722,101800,1159227000,9000,9010,9060,9000,471
20240722,101700,1154979240,9050,9070,9070,8970,15076
20240722,101600,1019192640,9060,9070,9080,9060,1665
20240722,101500,1004088260,9080,9070,9080,9060,862
20240722,101400,996263640,9060,9060,9080,9060,931
20240722,101300,987819270,9080,9070,9080,9060,987
20240722,101200,978864000,9070,9080,9080,9060,1104
20240722,101100,968843660,9080,9060,9080,9060,601
20240722,101000,963389720,9080,9050,9090,9050,935
20240722,100900,954901130,9090,9070,9100,9040,5337
20240722,100800,906528800,9090,9060,9100,9060,4302
20240722,100700,867431970,9080,9090,9100,9050,5729
20240722,100600,815430380,9080,9080,9100,9070,4809
20240722,100500,771740700,9070,9040,9080,9040,1995
20240722,100400,753656140,9050,9020,9050,9020,3050
20240722,100300,726078620,9040,9020,9050,9000,3374
20240722,100200,695617680,9050,9000,9090,9000,9858
20240722,100100,606526480,9010,9000,9010,8980,4571
20240722,100000,565381310,9000,8960,9000,8940,3484
20240722,095900,534099280,8960,8920,8960,8920,734
20240722,095800,527528460,8960,8960,8960,8920,1748
20240722,095700,511874680,8940,8950,8960,8920,1227
20240722,095600,500897050,8930,8950,8960,8920,2957
20240722,095500,474473290,8950,8910,8960,8900,3288
20240722,095400,445067130,8940,8910,8950,8900,1862
20240722,095300,428439920,8940,8930,8940,8890,949
20240722,095200,419977360,8890,8930,8930,8880,1374
20240722,095100,407735240,8900,8920,8940,8900,1454
20240722,095000,394755980,8920,8920,8940,8900,2641
20240722,094900,371198600,8940,8900,8940,8900,1317
20240722,094800,359437600,8930,8900,8930,8880,9907
20240722,094700,271265020,8900,8910,8910,8900,2589
20240722,094600,248218520,8930,8930,8930,8930,80
20240722,094500,247504120,8930,8920,8930,8920,35
20240722,094400,247191670,8920,8910,8930,8910,25
20240722,094300,246968870,8930,8930,8940,8930,2393
20240722,094200,225597520,8930,8910,8950,8910,1563
20240722,094100,211648260,8910,8910,8920,8900,3976
20240722,094000,176260770,8920,8900,8920,8900,648
20240722,093900,170490010,8900,8870,8900,8870,340
20240722,093800,167473040,8870,8860,8870,8860,91
20240722,093700,166666280,8860,8870,8870,8860,100
20240722,093600,165780190,8860,8860,8860,8860,12
20240722,093500,165673870,8860,8870,8870,8860,300
20240722,093400,163014570,8860,8890,8900,8860,361
20240722,093300,159807690,8890,8890,8890,8890,212
20240722,093200,157923010,8890,8870,8890,8870,162
20240722,093100,156486010,8860,8870,8870,8860,576
20240722,093000,151382430,8860,8870,8870,8860,409
20240722,092900,147754620,8870,8890,8900,8870,951
20240722,092800,139303080,8920,8900,8920,8900,299
20240722,092700,136641200,8900,8900,8900,8880,85
20240722,092600,135885940,8900,8870,8900,8870,172
20240722,092500,134358500,8870,8890,8890,8870,338
20240722,092400,131354400,8890,8900,8900,8890,376
20240722,092300,128011750,8890,8890,8900,8890,226
20240722,092200,126002580,8890,8890,8890,8890,7
20240722,092100,125940350,8890,8910,8910,8890,315
20240722,092000,123139900,8910,8920,8920,8910,30
20240722,091900,122872350,8930,8910,8930,8910,53
20240722,091800,122400100,8910,8880,8910,8860,121
20240722,091700,121323630,8900,8880,8900,8880,1496
20240722,091600,108014590,8880,8860,8880,8860,942
20240722,091500,99650470,8860,8860,8860,8860,9
20240722,091400,99570730,8860,8860,8860,8860,0
20240722,091300,99570730,8860,8860,8860,8860,135
20240722,091200,98374630,8860,8870,8870,8860,1428
20240722,091100,85718540,8870,8870,8870,8860,68
20240722,091000,85115440,8850,8870,8870,8850,325
20240722,090900,82236880,8870,8870,8870,8870,266
20240722,090800,79877460,8890,8890,8890,8890,30
20240722,090700,79610760,8890,8890,8890,8890,210
20240722,090600,77743860,8900,8850,8910,8840,3690
20240722,090500,45110700,8840,8870,8870,8840,964
20240722,090400,36578930,8870,8890,8890,8840,614
20240722,090300,31132020,8890,8850,8890,8850,267
20240722,090200,28768230,8850,8860,8860,8850,155
20240722,090100,27396460,8840,8850,8850,8840,919
20240722,090000,19268960,8850,8880,8900,8820,2115