KissMeData/120030/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,201300,191894200,95900,95900,95900,95900,34
20240722,201200,191894200,95900,95900,95900,95900,0
20240722,201100,191894200,95900,95900,95900,95900,0
20240722,201000,191894200,95900,95900,95900,95900,0
20240722,200900,191894200,95900,95900,95900,95900,0
20240722,200800,191894200,95900,95900,95900,95900,0
20240722,200700,191894200,95900,95900,95900,95900,0
20240722,200600,191894200,95900,95900,95900,95900,0
20240722,200500,191894200,95900,95900,95900,95900,0
20240722,200400,191894200,95900,95900,95900,95900,0
20240722,200300,191894200,95900,95900,95900,95900,0
20240722,200200,191894200,95900,95900,95900,95900,0
20240722,200100,191894200,95900,95900,95900,95900,0
20240722,200000,191894200,95900,95900,95900,95900,0
20240722,195900,191894200,95900,95900,95900,95900,0
20240722,195800,191894200,95900,95900,95900,95900,0
20240722,195700,191894200,95900,95900,95900,95900,0
20240722,195600,191894200,95900,95900,95900,95900,0
20240722,195500,191894200,95900,95900,95900,95900,0
20240722,195400,191894200,95900,95900,95900,95900,0
20240722,195300,191894200,95900,95900,95900,95900,0
20240722,195200,191894200,95900,95900,95900,95900,0
20240722,195100,191894200,95900,95900,95900,95900,0
20240722,195000,191894200,95900,95900,95900,95900,0
20240722,194900,191894200,95900,95900,95900,95900,0
20240722,194800,191894200,95900,95900,95900,95900,0
20240722,194700,191894200,95900,95900,95900,95900,0
20240722,194600,191894200,95900,95900,95900,95900,0
20240722,194500,191894200,95900,95900,95900,95900,0
20240722,194400,191894200,95900,95900,95900,95900,0
20240722,194300,191894200,95900,95900,95900,95900,34
20240722,194200,191894200,95900,95900,95900,95900,0
20240722,194100,191894200,95900,95900,95900,95900,0
20240722,194000,191894200,95900,95900,95900,95900,0
20240722,193900,191894200,95900,95900,95900,95900,0
20240722,193800,191894200,95900,95900,95900,95900,0
20240722,193700,191894200,95900,95900,95900,95900,0
20240722,193600,191894200,95900,95900,95900,95900,0
20240722,193500,191894200,95900,95900,95900,95900,0
20240722,193400,191894200,95900,95900,95900,95900,0
20240722,193300,191894200,95900,95900,95900,95900,0
20240722,193200,191894200,95900,95900,95900,95900,0
20240722,193100,191894200,95900,95900,95900,95900,0
20240722,193000,191894200,95900,95900,95900,95900,0
20240722,192900,191894200,95900,95900,95900,95900,0
20240722,192800,191894200,95900,95900,95900,95900,0
20240722,192700,191894200,95900,95900,95900,95900,0
20240722,192600,191894200,95900,95900,95900,95900,0
20240722,192500,191894200,95900,95900,95900,95900,0
20240722,192400,191894200,95900,95900,95900,95900,0
20240722,192300,191894200,95900,95900,95900,95900,0
20240722,192200,191894200,95900,95900,95900,95900,0
20240722,192100,191894200,95900,95900,95900,95900,0
20240722,192000,191894200,95900,95900,95900,95900,0
20240722,191900,191894200,95900,95900,95900,95900,0
20240722,191800,191894200,95900,95900,95900,95900,0
20240722,191700,191894200,95900,95900,95900,95900,0
20240722,191600,191894200,95900,95900,95900,95900,0
20240722,191500,191894200,95900,95900,95900,95900,0
20240722,191400,191894200,95900,95900,95900,95900,0
20240722,191300,191894200,95900,95900,95900,95900,34
20240722,191200,191894200,95900,95900,95900,95900,0
20240722,191100,191894200,95900,95900,95900,95900,0
20240722,191000,191894200,95900,95900,95900,95900,0
20240722,190900,191894200,95900,95900,95900,95900,0
20240722,190800,191894200,95900,95900,95900,95900,0
20240722,190700,191894200,95900,95900,95900,95900,0
20240722,190600,191894200,95900,95900,95900,95900,0
20240722,190500,191894200,95900,95900,95900,95900,0
20240722,190400,191894200,95900,95900,95900,95900,0
20240722,190300,191894200,95900,95900,95900,95900,0
20240722,190200,191894200,95900,95900,95900,95900,0
20240722,190100,191894200,95900,95900,95900,95900,0
20240722,190000,191894200,95900,95900,95900,95900,0
20240722,185900,191894200,95900,95900,95900,95900,0
20240722,185800,191894200,95900,95900,95900,95900,0
20240722,185700,191894200,95900,95900,95900,95900,0
20240722,185600,191894200,95900,95900,95900,95900,0
20240722,185500,191894200,95900,95900,95900,95900,0
20240722,185400,191894200,95900,95900,95900,95900,0
20240722,185300,191894200,95900,95900,95900,95900,0
20240722,185200,191894200,95900,95900,95900,95900,0
20240722,185100,191894200,95900,95900,95900,95900,0
20240722,185000,191894200,95900,95900,95900,95900,0
20240722,184900,191894200,95900,95900,95900,95900,0
20240722,184800,191894200,95900,95900,95900,95900,0
20240722,184700,191894200,95900,95900,95900,95900,0
20240722,184600,191894200,95900,95900,95900,95900,0
20240722,184500,191894200,95900,95900,95900,95900,0
20240722,184400,191894200,95900,95900,95900,95900,0
20240722,184300,191894200,95900,95900,95900,95900,34
20240722,184200,191894200,95900,95900,95900,95900,0
20240722,184100,191894200,95900,95900,95900,95900,0
20240722,184000,191894200,95900,95900,95900,95900,0
20240722,183900,191894200,95900,95900,95900,95900,0
20240722,183800,191894200,95900,95900,95900,95900,0
20240722,183700,191894200,95900,95900,95900,95900,0
20240722,183600,191894200,95900,95900,95900,95900,0
20240722,183500,191894200,95900,95900,95900,95900,0
20240722,183400,191894200,95900,95900,95900,95900,0
20240722,183300,191894200,95900,95900,95900,95900,0
20240722,183200,191894200,95900,95900,95900,95900,0
20240722,183100,191894200,95900,95900,95900,95900,0
20240722,183000,191894200,95900,95900,95900,95900,0
20240722,182900,191894200,95900,95900,95900,95900,0
20240722,182800,191894200,95900,95900,95900,95900,0
20240722,182700,191894200,95900,95900,95900,95900,0
20240722,182600,191894200,95900,95900,95900,95900,0
20240722,182500,191894200,95900,95900,95900,95900,0
20240722,182400,191894200,95900,95900,95900,95900,0
20240722,182300,191894200,95900,95900,95900,95900,0
20240722,182200,191894200,95900,95900,95900,95900,0
20240722,182100,191894200,95900,95900,95900,95900,0
20240722,182000,191894200,95900,95900,95900,95900,0
20240722,181900,191894200,95900,95900,95900,95900,0
20240722,181800,191894200,95900,95900,95900,95900,0
20240722,181700,191894200,95900,95900,95900,95900,0
20240722,181600,191894200,95900,95900,95900,95900,0
20240722,181500,191894200,95900,95900,95900,95900,0
20240722,181400,191894200,95900,95900,95900,95900,0
20240722,181300,191894200,95900,95900,95900,95900,34
20240722,181200,191894200,95900,95900,95900,95900,0
20240722,181100,191894200,95900,95900,95900,95900,0
20240722,181000,191894200,95900,95900,95900,95900,0
20240722,180900,191894200,95900,95900,95900,95900,0
20240722,180800,191894200,95900,95900,95900,95900,0
20240722,180700,191894200,95900,95900,95900,95900,0
20240722,180600,191894200,95900,95900,95900,95900,0
20240722,180500,191894200,95900,95900,95900,95900,0
20240722,180400,191894200,95900,95900,95900,95900,0
20240722,180300,191894200,95900,95900,95900,95900,0
20240722,180200,191894200,95900,95900,95900,95900,0
20240722,180100,191894200,95900,95900,95900,95900,0
20240722,180000,191894200,95900,95900,95900,95900,0
20240722,175900,191894200,95900,95900,95900,95900,0
20240722,175800,191894200,95900,95900,95900,95900,0
20240722,175700,191894200,95900,95900,95900,95900,0
20240722,175600,191894200,95900,95900,95900,95900,0
20240722,175500,191894200,95900,95900,95900,95900,0
20240722,175400,191894200,95900,95900,95900,95900,0
20240722,175300,191894200,95900,95900,95900,95900,0
20240722,175200,191894200,95900,95900,95900,95900,0
20240722,175100,191894200,95900,95900,95900,95900,0
20240722,175000,191894200,95900,95900,95900,95900,0
20240722,174900,191894200,95900,95900,95900,95900,0
20240722,174800,191894200,95900,95900,95900,95900,0
20240722,174700,191894200,95900,95900,95900,95900,0
20240722,174600,191894200,95900,95900,95900,95900,0
20240722,174500,191894200,95900,95900,95900,95900,0
20240722,174400,191894200,95900,95900,95900,95900,0
20240722,174300,191894200,95900,95900,95900,95900,34
20240722,174200,191894200,95900,95900,95900,95900,0
20240722,174100,191894200,95900,95900,95900,95900,0
20240722,174000,191894200,95900,95900,95900,95900,0
20240722,173900,191894200,95900,95900,95900,95900,0
20240722,173800,191894200,95900,95900,95900,95900,0
20240722,173700,191894200,95900,95900,95900,95900,0
20240722,173600,191894200,95900,95900,95900,95900,0
20240722,173500,191894200,95900,95900,95900,95900,0
20240722,173400,191894200,95900,95900,95900,95900,0
20240722,173300,191894200,95900,95900,95900,95900,0
20240722,173200,191894200,95900,95900,95900,95900,0
20240722,173100,191894200,95900,95900,95900,95900,0
20240722,173000,191894200,95900,95900,95900,95900,0
20240722,172900,191894200,95900,95900,95900,95900,0
20240722,172800,191894200,95900,95900,95900,95900,0
20240722,172700,191894200,95900,95900,95900,95900,0
20240722,172600,191894200,95900,95900,95900,95900,0
20240722,172500,191894200,95900,95900,95900,95900,0
20240722,172400,191894200,95900,95900,95900,95900,0
20240722,172300,191894200,95900,95900,95900,95900,0
20240722,172200,191894200,95900,95900,95900,95900,0
20240722,172100,191894200,95900,95900,95900,95900,0
20240722,172000,191894200,95900,95900,95900,95900,0
20240722,171900,191894200,95900,95900,95900,95900,0
20240722,171800,191894200,95900,95900,95900,95900,0
20240722,171700,191894200,95900,95900,95900,95900,0
20240722,171600,191894200,95900,95900,95900,95900,0
20240722,171500,191894200,95900,95900,95900,95900,0
20240722,171400,191894200,95900,95900,95900,95900,0
20240722,171300,191894200,95900,95900,95900,95900,34
20240722,171200,191894200,95900,95900,95900,95900,0
20240722,171100,191894200,95900,95900,95900,95900,0
20240722,171000,191894200,95900,95900,95900,95900,0
20240722,170900,191894200,95900,95900,95900,95900,0
20240722,170800,191894200,95900,95900,95900,95900,0
20240722,170700,191894200,95900,95900,95900,95900,0
20240722,170600,191894200,95900,95900,95900,95900,0
20240722,170500,191894200,95900,95900,95900,95900,0
20240722,170400,191894200,95900,95900,95900,95900,0
20240722,170300,191894200,95900,95900,95900,95900,0
20240722,170200,191894200,95900,95900,95900,95900,0
20240722,170100,191894200,95900,95900,95900,95900,0
20240722,170000,191894200,95900,95900,95900,95900,0
20240722,165900,191894200,95900,95900,95900,95900,0
20240722,165800,191894200,95900,95900,95900,95900,0
20240722,165700,191894200,95900,95900,95900,95900,0
20240722,165600,191894200,95900,95900,95900,95900,0
20240722,165500,191894200,95900,95900,95900,95900,0
20240722,165400,191894200,95900,95900,95900,95900,0
20240722,165300,191894200,95900,95900,95900,95900,0
20240722,165200,191894200,95900,95900,95900,95900,0
20240722,165100,191894200,95900,95900,95900,95900,0
20240722,165000,191894200,95900,95900,95900,95900,0
20240722,164900,191894200,95900,95900,95900,95900,0
20240722,164800,191894200,95900,95900,95900,95900,0
20240722,164700,191894200,95900,95900,95900,95900,0
20240722,164600,191894200,95900,95900,95900,95900,0
20240722,164500,191894200,95900,95900,95900,95900,0
20240722,164400,191894200,95900,95900,95900,95900,0
20240722,164300,191894200,95900,95900,95900,95900,34
20240722,164200,191894200,95900,95900,95900,95900,0
20240722,164100,191894200,95900,95900,95900,95900,0
20240722,164000,191894200,95900,95900,95900,95900,0
20240722,163900,191894200,95900,95900,95900,95900,0
20240722,163800,191894200,95900,95900,95900,95900,0
20240722,163700,191894200,95900,95900,95900,95900,0
20240722,163600,191894200,95900,95900,95900,95900,0
20240722,163500,191894200,95900,95900,95900,95900,0
20240722,163400,191894200,95900,95900,95900,95900,0
20240722,163300,191894200,95900,95900,95900,95900,0
20240722,163200,191894200,95900,95900,95900,95900,0
20240722,163100,191894200,95900,95900,95900,95900,0
20240722,163000,191894200,95900,95900,95900,95900,0
20240722,162900,191894200,95900,95900,95900,95900,0
20240722,162800,191894200,95900,95900,95900,95900,0
20240722,162700,191894200,95900,95900,95900,95900,0
20240722,162600,191894200,95900,95900,95900,95900,0
20240722,162500,191894200,95900,95900,95900,95900,0
20240722,162400,191894200,95900,95900,95900,95900,0
20240722,162300,191894200,95900,95900,95900,95900,0
20240722,162200,191894200,95900,95900,95900,95900,0
20240722,162100,191894200,95900,95900,95900,95900,0
20240722,162000,191894200,95900,95900,95900,95900,0
20240722,161900,191894200,95900,95900,95900,95900,0
20240722,161800,191894200,95900,95900,95900,95900,0
20240722,161700,191894200,95900,95900,95900,95900,0
20240722,161600,191894200,95900,95900,95900,95900,0
20240722,161500,191894200,95900,95900,95900,95900,0
20240722,161400,191894200,95900,95900,95900,95900,0
20240722,161300,191894200,95900,95900,95900,95900,34
20240722,161200,191894200,95900,95900,95900,95900,0
20240722,161100,191894200,95900,95900,95900,95900,0
20240722,161000,191894200,95900,95900,95900,95900,0
20240722,160900,191894200,95900,95900,95900,95900,0
20240722,160800,191894200,95900,95900,95900,95900,0
20240722,160700,191894200,95900,95900,95900,95900,0
20240722,160600,191894200,95900,95900,95900,95900,0
20240722,160500,191894200,95900,95900,95900,95900,0
20240722,160400,191894200,95900,95900,95900,95900,0
20240722,160300,191894200,95900,95900,95900,95900,0
20240722,160200,191894200,95900,95900,95900,95900,0
20240722,160100,191894200,95900,95900,95900,95900,0
20240722,160000,191894200,95900,95900,95900,95900,0
20240722,155900,191894200,95900,95900,95900,95900,0
20240722,155800,191894200,95900,95900,95900,95900,0
20240722,155700,191894200,95900,95900,95900,95900,0
20240722,155600,191894200,95900,95900,95900,95900,0
20240722,155500,191894200,95900,95900,95900,95900,0
20240722,155400,191894200,95900,95900,95900,95900,0
20240722,155300,191894200,95900,95900,95900,95900,0
20240722,155200,191894200,95900,95900,95900,95900,0
20240722,155100,191894200,95900,95900,95900,95900,0
20240722,155000,191894200,95900,95900,95900,95900,0
20240722,154900,191894200,95900,95900,95900,95900,0
20240722,154800,191894200,95900,95900,95900,95900,0
20240722,154700,191894200,95900,95900,95900,95900,0
20240722,154600,191894200,95900,95900,95900,95900,0
20240722,154500,191894200,95900,95900,95900,95900,0
20240722,154400,191894200,95900,95900,95900,95900,0
20240722,154300,191894200,95900,95900,95900,95900,34
20240722,154200,191894200,95900,95900,95900,95900,0
20240722,154100,191894200,95900,95900,95900,95900,0
20240722,154000,191894200,95900,95900,95900,95900,0
20240722,153900,191894200,95900,95900,95900,95900,0
20240722,153800,191894200,95900,95900,95900,95900,0
20240722,153700,191894200,95900,95900,95900,95900,0
20240722,153600,191894200,95900,95900,95900,95900,0
20240722,153500,191894200,95900,95900,95900,95900,0
20240722,153400,191894200,95900,95900,95900,95900,0
20240722,153300,191894200,95900,95900,95900,95900,0
20240722,153200,191894200,95900,95900,95900,95900,0
20240722,153100,191894200,95900,95900,95900,95900,0
20240722,153000,191894200,95900,95900,95900,95900,34
20240722,152900,188633600,96300,96300,96300,96300,0
20240722,152800,188633600,96300,96300,96300,96300,0
20240722,152700,188633600,96300,96300,96300,96300,0
20240722,152600,188633600,96300,96300,96300,96300,0
20240722,152500,188633600,96300,96300,96300,96300,0
20240722,152400,188633600,96300,96300,96300,96300,0
20240722,152300,188633600,96300,96300,96300,96300,0
20240722,152200,188633600,96300,96300,96300,96300,0
20240722,152100,188633600,96300,96300,96300,96300,0
20240722,152000,188633600,96300,96300,96300,96300,0
20240722,151900,188633600,96300,96300,96300,96300,32
20240722,151800,185552000,95800,95800,95800,95800,0
20240722,151700,185552000,95800,96400,96400,95800,7
20240722,151600,184880600,95800,95800,95800,95800,0
20240722,151500,184880600,95800,95800,95800,95800,0
20240722,151400,184880600,95800,95900,95900,95800,5
20240722,151300,184401500,96400,96400,96400,96400,0
20240722,151200,184401500,96400,96400,96400,96400,0
20240722,151100,184401500,96400,96400,96400,96400,0
20240722,151000,184401500,96400,96400,96400,96400,1
20240722,150900,184305100,95800,95800,95800,95800,0
20240722,150800,184305100,95800,96000,96000,95800,10
20240722,150700,183345700,96000,96000,96000,96000,8
20240722,150600,182577700,96400,96400,96400,96400,0
20240722,150500,182577700,96400,96400,96400,96400,0
20240722,150400,182577700,96400,96400,96400,96400,0
20240722,150300,182577700,96400,96400,96400,96400,0
20240722,150200,182577700,96400,96400,96400,96400,0
20240722,150100,182577700,96400,96400,96400,96400,0
20240722,150000,182577700,96400,96400,96400,96400,0
20240722,145900,182577700,96400,96400,96400,96400,0
20240722,145800,182577700,96400,96400,96400,96400,11
20240722,145700,181517300,96400,96400,96400,96400,0
20240722,145600,181517300,96400,96400,96400,96400,0
20240722,145500,181517300,96400,96400,96400,96400,0
20240722,145400,181517300,96400,96400,96400,96400,0
20240722,145300,181517300,96400,96400,96400,96400,0
20240722,145200,181517300,96400,96400,96400,96400,0
20240722,145100,181517300,96400,96400,96400,96400,0
20240722,145000,181517300,96400,96400,96400,96400,4
20240722,144900,181131700,96400,96400,96400,96400,0
20240722,144800,181131700,96400,96400,96400,96400,1
20240722,144700,181035300,96400,96400,96400,96400,0
20240722,144600,181035300,96400,96400,96400,96400,1
20240722,144500,180938900,96400,96400,96400,96400,0
20240722,144400,180938900,96400,96400,96400,96400,1
20240722,144300,180842500,96400,96400,96400,96400,4
20240722,144200,180456900,96300,96300,96300,96300,0
20240722,144100,180456900,96300,96300,96300,96300,0
20240722,144000,180456900,96300,96300,96300,96300,1
20240722,143900,180360600,96300,96300,96300,96300,0
20240722,143800,180360600,96300,96300,96300,96300,1
20240722,143700,180264300,96300,96300,96300,96300,0
20240722,143600,180264300,96300,96300,96300,96300,1
20240722,143500,180168000,96300,96300,96300,96300,0
20240722,143400,180168000,96300,96300,96300,96300,1
20240722,143300,180071700,96300,96300,96300,96300,2
20240722,143200,179879100,96300,96300,96300,96300,0
20240722,143100,179879100,96300,96300,96300,96300,2
20240722,143000,179686500,96200,96200,96200,96200,0
20240722,142900,179686500,96200,96200,96200,96200,0
20240722,142800,179686500,96200,96200,96200,96200,5
20240722,142700,179205500,96000,96000,96000,96000,1
20240722,142600,179109500,95900,95900,95900,95900,3
20240722,142500,178821800,95900,95900,95900,95900,1
20240722,142400,178725900,95900,95900,95900,95900,0
20240722,142300,178725900,95900,95900,95900,95900,1
20240722,142200,178630000,95800,95800,95800,95800,0
20240722,142100,178630000,95800,95800,95800,95800,1
20240722,142000,178534200,95900,95900,95900,95900,0
20240722,141900,178534200,95900,95900,95900,95900,1
20240722,141800,178438300,95900,95900,95900,95900,0
20240722,141700,178438300,95900,95900,95900,95900,1
20240722,141600,178342400,95900,95900,95900,95900,2
20240722,141500,178150600,95900,95900,95900,95900,0
20240722,141400,178150600,95900,95900,95900,95900,1
20240722,141300,178054700,95900,96000,96000,95900,4
20240722,141200,177671000,95900,95900,95900,95900,0
20240722,141100,177671000,95900,95900,95900,95900,0
20240722,141000,177671000,95900,95900,95900,95900,0
20240722,140900,177671000,95900,95900,95900,95900,0
20240722,140800,177671000,95900,96300,96300,95900,20
20240722,140700,175751900,96300,96300,96300,96300,0
20240722,140600,175751900,96300,96300,96300,96300,0
20240722,140500,175751900,96300,96300,96300,96300,0
20240722,140400,175751900,96300,96300,96300,96300,1
20240722,140300,175655600,96400,96400,96400,96400,0
20240722,140200,175655600,96400,96400,96400,96400,1
20240722,140100,175559200,96400,96400,96400,96400,0
20240722,140000,175559200,96400,96400,96400,96400,1
20240722,135900,175462800,96400,96400,96400,96400,1
20240722,135800,175366400,96400,96400,96400,96400,1
20240722,135700,175270000,96400,96400,96400,96400,2
20240722,135600,175077200,96400,96400,96400,96400,1
20240722,135500,174980800,96300,96300,96300,96300,0
20240722,135400,174980800,96300,96300,96300,96300,7
20240722,135300,174306700,96300,96300,96300,96300,12
20240722,135200,173151100,95900,95900,95900,95900,0
20240722,135100,173151100,95900,95900,95900,95900,0
20240722,135000,173151100,95900,95900,95900,95900,0
20240722,134900,173151100,95900,95900,95900,95900,0
20240722,134800,173151100,95900,95900,95900,95900,0
20240722,134700,173151100,95900,95900,95900,95900,0
20240722,134600,173151100,95900,95900,95900,95900,0
20240722,134500,173151100,95900,95900,95900,95900,0
20240722,134400,173151100,95900,95900,95900,95900,0
20240722,134300,173151100,95900,95900,95900,95900,0
20240722,134200,173151100,95900,95900,95900,95900,0
20240722,134100,173151100,95900,95900,95900,95900,0
20240722,134000,173151100,95900,95900,95900,95900,0
20240722,133900,173151100,95900,95900,95900,95900,0
20240722,133800,173151100,95900,95900,95900,95900,0
20240722,133700,173151100,95900,95900,95900,95900,0
20240722,133600,173151100,95900,95900,95900,95900,0
20240722,133500,173151100,95900,95900,95900,95900,1
20240722,133400,173055200,95900,95900,95900,95900,0
20240722,133300,173055200,95900,95900,95900,95900,0
20240722,133200,173055200,95900,96000,96000,95900,2
20240722,133100,172863300,96000,96000,96000,96000,0
20240722,133000,172863300,96000,96000,96000,96000,1
20240722,132900,172767300,95900,95900,95900,95900,0
20240722,132800,172767300,95900,95900,95900,95900,1
20240722,132700,172671400,95900,95900,95900,95900,0
20240722,132600,172671400,95900,95900,95900,95900,1
20240722,132500,172575500,95900,95900,95900,95900,1
20240722,132400,172479600,95900,95900,95900,95900,0
20240722,132300,172479600,95900,95900,95900,95900,3
20240722,132200,172191900,95900,95900,95900,95900,0
20240722,132100,172191900,95900,95900,95900,95900,0
20240722,132000,172191900,95900,95900,95900,95900,0
20240722,131900,172191900,95900,95900,95900,95900,0
20240722,131800,172191900,95900,95900,95900,95900,1
20240722,131700,172096000,96000,96000,96000,96000,0
20240722,131600,172096000,96000,96000,96000,96000,4
20240722,131500,171712000,95600,95600,95600,95600,0
20240722,131400,171712000,95600,95600,95600,95600,0
20240722,131300,171712000,95600,95600,95600,95600,0
20240722,131200,171712000,95600,95600,95600,95600,0
20240722,131100,171712000,95600,95600,95600,95600,0
20240722,131000,171712000,95600,95600,95600,95600,0
20240722,130900,171712000,95600,95600,95600,95600,7
20240722,130800,171042800,95600,95600,95600,95600,0
20240722,130700,171042800,95600,95700,95700,95600,25
20240722,130600,168650900,95700,95700,95700,95700,0
20240722,130500,168650900,95700,95700,95700,95700,0
20240722,130400,168650900,95700,95700,95700,95700,0
20240722,130300,168650900,95700,95700,95700,95700,3
20240722,130200,168363800,95600,95600,95600,95600,0
20240722,130100,168363800,95600,95600,95600,95600,0
20240722,130000,168363800,95600,95600,95600,95600,0
20240722,125900,168363800,95600,95600,95600,95600,0
20240722,125800,168363800,95600,95600,95600,95600,0
20240722,125700,168363800,95600,95600,95600,95600,3
20240722,125600,168077000,95500,95500,95500,95500,0
20240722,125500,168077000,95500,95500,95500,95500,0
20240722,125400,168077000,95500,95500,95500,95500,0
20240722,125300,168077000,95500,95500,95500,95500,0
20240722,125200,168077000,95500,95700,95700,95500,34
20240722,125100,164828300,95600,95600,95600,95600,0
20240722,125000,164828300,95600,96200,96200,95600,30
20240722,124900,161951400,96200,96200,96200,96200,0
20240722,124800,161951400,96200,96200,96200,96200,0
20240722,124700,161951400,96200,96200,96200,96200,0
20240722,124600,161951400,96200,96200,96200,96200,0
20240722,124500,161951400,96200,96600,96600,96200,19
20240722,124400,160120800,96600,96700,96700,96600,3
20240722,124300,159830800,96700,96700,96700,96700,0
20240722,124200,159830800,96700,96700,96700,96700,0
20240722,124100,159830800,96700,96700,96700,96700,1
20240722,124000,159734100,96700,96700,96700,96700,0
20240722,123900,159734100,96700,96700,96700,96700,1
20240722,123800,159637400,96600,96600,96600,96600,0
20240722,123700,159637400,96600,96600,96600,96600,0
20240722,123600,159637400,96600,96600,96600,96600,0
20240722,123500,159637400,96600,96600,96600,96600,2
20240722,123400,159444200,96500,96500,96500,96500,0
20240722,123300,159444200,96500,96500,96500,96500,0
20240722,123200,159444200,96500,96500,96500,96500,0
20240722,123100,159444200,96500,96500,96500,96500,0
20240722,123000,159444200,96500,96500,96500,96500,7
20240722,122900,158768700,96400,96400,96400,96400,0
20240722,122800,158768700,96400,96400,96400,96400,0
20240722,122700,158768700,96400,96400,96400,96400,1
20240722,122600,158672300,96400,96400,96400,96400,4
20240722,122500,158286700,96400,96400,96400,96400,1
20240722,122400,158190300,96400,96400,96400,96400,4
20240722,122300,157804700,96300,96300,96300,96300,0
20240722,122200,157804700,96300,96300,96300,96300,0
20240722,122100,157804700,96300,96300,96300,96300,3
20240722,122000,157515800,96300,96300,96300,96300,10
20240722,121900,156552800,96200,96200,96200,96200,1
20240722,121800,156456600,96200,96200,96200,96200,0
20240722,121700,156456600,96200,96200,96200,96200,0
20240722,121600,156456600,96200,96200,96200,96200,4
20240722,121500,156071800,96100,96100,96100,96100,1
20240722,121400,155975700,96100,96100,96100,96100,0
20240722,121300,155975700,96100,96100,96100,96100,3
20240722,121200,155687400,96000,96000,96000,96000,0
20240722,121100,155687400,96000,96000,96000,96000,0
20240722,121000,155687400,96000,96000,96000,96000,0
20240722,120900,155687400,96000,96000,96000,96000,0
20240722,120800,155687400,96000,96000,96000,96000,0
20240722,120700,155687400,96000,96000,96000,96000,0
20240722,120600,155687400,96000,96000,96000,96000,0
20240722,120500,155687400,96000,96000,96000,96000,2
20240722,120400,155495400,96000,96000,96000,96000,0
20240722,120300,155495400,96000,96000,96000,96000,0
20240722,120200,155495400,96000,96000,96000,96000,4
20240722,120100,155111400,96200,96200,96200,96200,0
20240722,120000,155111400,96200,96200,96200,96200,2
20240722,115900,154919000,96200,96200,96200,96200,0
20240722,115800,154919000,96200,96200,96200,96200,1
20240722,115700,154822800,96200,96200,96200,96200,1
20240722,115600,154726600,96200,96200,96200,96200,6
20240722,115500,154149400,96000,96000,96000,96000,0
20240722,115400,154149400,96000,96000,96000,96000,0
20240722,115300,154149400,96000,96000,96000,96000,0
20240722,115200,154149400,96000,96000,96000,96000,0
20240722,115100,154149400,96000,96000,96000,96000,4
20240722,115000,153765400,96000,95800,96000,95800,8
20240722,114900,152998400,95800,95900,96000,95800,6
20240722,114800,152422900,95800,95700,95800,95700,25
20240722,114700,150028200,95500,95500,95500,95500,0
20240722,114600,150028200,95500,95500,95500,95500,0
20240722,114500,150028200,95500,95500,95500,95500,1
20240722,114400,149932700,95500,95700,95700,95500,3
20240722,114300,149645800,95500,95500,95500,95500,0
20240722,114200,149645800,95500,95600,95600,95000,455
20240722,114100,106345600,95500,95500,95500,95500,0
20240722,114000,106345600,95500,96000,96000,95500,109
20240722,113900,95926400,95900,95900,95900,95900,0
20240722,113800,95926400,95900,95900,95900,95900,0
20240722,113700,95926400,95900,95900,95900,95900,4
20240722,113600,95542800,95600,95600,95600,95600,0
20240722,113500,95542800,95600,95600,95600,95600,1
20240722,113400,95447200,95500,95500,95500,95500,0
20240722,113300,95447200,95500,95500,95500,95500,0
20240722,113200,95447200,95500,95600,95600,95500,86
20240722,113100,87233200,95700,96200,96200,95700,99
20240722,113000,77740300,96200,96300,96300,96200,13
20240722,112900,76489000,96200,96200,96200,96200,0
20240722,112800,76489000,96200,96200,96200,96200,0
20240722,112700,76489000,96200,96200,96200,96200,0
20240722,112600,76489000,96200,96200,96200,96200,0
20240722,112500,76489000,96200,96200,96200,96200,0
20240722,112400,76489000,96200,96200,96200,96200,0
20240722,112300,76489000,96200,96600,96600,96200,241
20240722,112200,53304000,96200,96700,96700,96200,206
20240722,112100,33434200,96600,96600,96600,96600,0
20240722,112000,33434200,96600,96600,96600,96600,0
20240722,111900,33434200,96600,96600,96600,96600,0
20240722,111800,33434200,96600,96600,96600,96600,0
20240722,111700,33434200,96600,96600,96600,96600,0
20240722,111600,33434200,96600,96600,96600,96600,0
20240722,111500,33434200,96600,96600,96600,96600,0
20240722,111400,33434200,96600,96600,96600,96600,0
20240722,111300,33434200,96600,96800,96800,96600,36
20240722,111200,29952600,96800,96800,96800,96800,0
20240722,111100,29952600,96800,96800,96800,96800,0
20240722,111000,29952600,96800,96800,96800,96800,0
20240722,110900,29952600,96800,96800,96800,96800,0
20240722,110800,29952600,96800,96800,96800,96800,0
20240722,110700,29952600,96800,96900,96900,96800,54
20240722,110600,24721100,96900,96900,96900,96900,3
20240722,110500,24430400,96900,96900,96900,96900,0
20240722,110400,24430400,96900,97000,97000,96900,2
20240722,110300,24236500,97000,97000,97000,97000,1
20240722,110200,24139500,97000,97000,97000,97000,0
20240722,110100,24139500,97000,97000,97000,97000,1
20240722,110000,24042500,97000,97000,97000,97000,18
20240722,105900,22296500,97100,97100,97100,97100,1
20240722,105800,22199400,97000,97000,97000,97000,0
20240722,105700,22199400,97000,97000,97000,97000,10
20240722,105600,21229400,97000,97000,97000,97000,0
20240722,105500,21229400,97000,97000,97000,97000,9
20240722,105400,20356400,97000,97100,97100,97000,15
20240722,105300,18901100,97100,97100,97100,97100,0
20240722,105200,18901100,97100,97100,97100,97100,0
20240722,105100,18901100,97100,97100,97100,97100,1
20240722,105000,18804000,97200,97200,97200,97200,1
20240722,104900,18706800,97200,97200,97200,97200,0
20240722,104800,18706800,97200,97200,97200,97200,1
20240722,104700,18609600,97200,97200,97200,97200,1
20240722,104600,18512400,97200,97200,97200,97200,0
20240722,104500,18512400,97200,97200,97200,97200,1
20240722,104400,18415200,97200,97200,97200,97200,3
20240722,104300,18123600,97200,97200,97200,97200,2
20240722,104200,17929200,97200,97200,97200,97200,0
20240722,104100,17929200,97200,97200,97200,97200,0
20240722,104000,17929200,97200,97200,97200,97200,0
20240722,103900,17929200,97200,97200,97200,97200,0
20240722,103800,17929200,97200,97200,97200,97200,0
20240722,103700,17929200,97200,97200,97200,97200,0
20240722,103600,17929200,97200,97200,97200,97200,0
20240722,103500,17929200,97200,97200,97200,97200,1
20240722,103400,17832000,97200,97200,97200,97200,0
20240722,103300,17832000,97200,97200,97200,97200,1
20240722,103200,17734800,97200,97200,97200,97200,0
20240722,103100,17734800,97200,97200,97200,97200,7
20240722,103000,17054400,97200,97200,97200,97200,0
20240722,102900,17054400,97200,97200,97200,97200,0
20240722,102800,17054400,97200,97200,97200,97200,0
20240722,102700,17054400,97200,97200,97200,97200,0
20240722,102600,17054400,97200,97200,97200,97200,0
20240722,102500,17054400,97200,97200,97200,97200,0
20240722,102400,17054400,97200,97200,97200,97200,0
20240722,102300,17054400,97200,97200,97200,97200,0
20240722,102200,17054400,97200,97200,97200,97200,0
20240722,102100,17054400,97200,97200,97200,97200,0
20240722,102000,17054400,97200,97200,97200,97200,1
20240722,101900,16957200,97200,97200,97200,97200,1
20240722,101800,16860000,97200,97200,97200,97200,0
20240722,101700,16860000,97200,97200,97200,97200,1
20240722,101600,16762800,97200,97200,97200,97200,0
20240722,101500,16762800,97200,97200,97200,97200,1
20240722,101400,16665600,97200,97200,97200,97200,0
20240722,101300,16665600,97200,97200,97200,97200,1
20240722,101200,16568400,97200,97200,97200,97200,1
20240722,101100,16471200,97200,97200,97200,97200,0
20240722,101000,16471200,97200,97200,97200,97200,1
20240722,100900,16374000,97200,97200,97200,97200,2
20240722,100800,16179600,97200,97200,97200,97200,0
20240722,100700,16179600,97200,97200,97200,97200,1
20240722,100600,16082400,97100,97100,97100,97100,0
20240722,100500,16082400,97100,97100,97100,97100,0
20240722,100400,16082400,97100,97100,97100,97100,0
20240722,100300,16082400,97100,97200,97200,97100,2
20240722,100200,15888100,97200,97200,97200,97200,0
20240722,100100,15888100,97200,97200,97200,97200,2
20240722,100000,15693700,97000,97000,97000,97000,0
20240722,095900,15693700,97000,97000,97000,97000,0
20240722,095800,15693700,97000,97000,97000,97000,1
20240722,095700,15596700,97000,97000,97000,97000,0
20240722,095600,15596700,97000,97000,97000,97000,0
20240722,095500,15596700,97000,97000,97000,97000,0
20240722,095400,15596700,97000,97000,97000,97000,0
20240722,095300,15596700,97000,97100,97100,97000,15
20240722,095200,14141500,97100,97100,97100,97100,0
20240722,095100,14141500,97100,97100,97100,97100,1
20240722,095000,14044400,97100,97100,97100,97100,0
20240722,094900,14044400,97100,97200,97200,97100,12
20240722,094800,12878400,97200,97200,97200,97200,0
20240722,094700,12878400,97200,97200,97200,97200,0
20240722,094600,12878400,97200,97200,97200,97200,0
20240722,094500,12878400,97200,97200,97200,97200,0
20240722,094400,12878400,97200,97200,97200,97200,0
20240722,094300,12878400,97200,97200,97200,97200,0
20240722,094200,12878400,97200,97200,97200,97200,0
20240722,094100,12878400,97200,97200,97200,97200,0
20240722,094000,12878400,97200,97200,97200,97200,0
20240722,093900,12878400,97200,97200,97200,97200,0
20240722,093800,12878400,97200,97200,97200,97200,0
20240722,093700,12878400,97200,97200,97200,97200,0
20240722,093600,12878400,97200,97200,97200,97200,0
20240722,093500,12878400,97200,97300,97300,97200,17
20240722,093400,11225300,97400,97400,97400,97400,0
20240722,093300,11225300,97400,97400,97400,97400,1
20240722,093200,11127900,97400,97400,97400,97400,0
20240722,093100,11127900,97400,97400,97400,97400,16
20240722,093000,9569500,97500,97700,97700,97500,14
20240722,092900,8204300,97700,97700,97700,97700,0
20240722,092800,8204300,97700,97700,97700,97700,1
20240722,092700,8106600,97700,97700,97700,97700,0
20240722,092600,8106600,97700,97700,97700,97700,5
20240722,092500,7618100,97700,97700,97700,97700,0
20240722,092400,7618100,97700,97700,97700,97700,2
20240722,092300,7422700,97700,97700,97700,97700,6
20240722,092200,6836500,97700,97700,97700,97700,0
20240722,092100,6836500,97700,97700,97700,97700,1
20240722,092000,6738800,97700,97700,97700,97700,0
20240722,091900,6738800,97700,97700,97700,97700,1
20240722,091800,6641100,97700,97700,97700,97700,3
20240722,091700,6348000,97800,97800,97800,97800,16
20240722,091600,4783200,97800,97800,97800,97800,3
20240722,091500,4489800,97800,97800,97800,97800,0
20240722,091400,4489800,97800,97700,97800,97700,19
20240722,091300,2633300,97700,97400,97700,97400,18
20240722,091200,878400,97600,97600,97600,97600,1
20240722,091100,780800,97600,97600,97600,97600,0
20240722,091000,780800,97600,97600,97600,97600,1
20240722,090900,683200,97600,97600,97600,97600,1
20240722,090800,585600,97600,97600,97600,97600,0
20240722,090700,585600,97600,97600,97600,97600,1
20240722,090600,488000,97600,97600,97600,97600,0
20240722,090500,488000,97600,97600,97600,97600,1
20240722,090400,390400,97600,97600,97600,97600,0
20240722,090300,390400,97600,97600,97600,97600,1
20240722,090200,292800,97600,97600,97600,97600,2
20240722,090100,97600,97600,97600,97600,97600,0
20240722,090000,97600,97600,97600,97600,97600,1