KissMeData/219420/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,203900,582204000,5720,5720,5720,5720,3131
20240722,203800,582204000,5720,5720,5720,5720,0
20240722,203700,582204000,5720,5720,5720,5720,0
20240722,203600,582204000,5720,5720,5720,5720,0
20240722,203500,582204000,5720,5720,5720,5720,0
20240722,203400,582204000,5720,5720,5720,5720,0
20240722,203300,582204000,5720,5720,5720,5720,0
20240722,203200,582204000,5720,5720,5720,5720,0
20240722,203100,582204000,5720,5720,5720,5720,0
20240722,203000,582204000,5720,5720,5720,5720,0
20240722,202900,582204000,5720,5720,5720,5720,0
20240722,202800,582204000,5720,5720,5720,5720,0
20240722,202700,582204000,5720,5720,5720,5720,0
20240722,202600,582204000,5720,5720,5720,5720,0
20240722,202500,582204000,5720,5720,5720,5720,0
20240722,202400,582204000,5720,5720,5720,5720,0
20240722,202300,582204000,5720,5720,5720,5720,0
20240722,202200,582204000,5720,5720,5720,5720,0
20240722,202100,582204000,5720,5720,5720,5720,0
20240722,202000,582204000,5720,5720,5720,5720,0
20240722,201900,582204000,5720,5720,5720,5720,0
20240722,201800,582204000,5720,5720,5720,5720,0
20240722,201700,582204000,5720,5720,5720,5720,0
20240722,201600,582204000,5720,5720,5720,5720,0
20240722,201500,582204000,5720,5720,5720,5720,0
20240722,201400,582204000,5720,5720,5720,5720,0
20240722,201300,582204000,5720,5720,5720,5720,0
20240722,201200,582204000,5720,5720,5720,5720,0
20240722,201100,582204000,5720,5720,5720,5720,0
20240722,201000,582204000,5720,5720,5720,5720,0
20240722,200900,582204000,5720,5720,5720,5720,3131
20240722,200800,582204000,5720,5720,5720,5720,0
20240722,200700,582204000,5720,5720,5720,5720,0
20240722,200600,582204000,5720,5720,5720,5720,0
20240722,200500,582204000,5720,5720,5720,5720,0
20240722,200400,582204000,5720,5720,5720,5720,0
20240722,200300,582204000,5720,5720,5720,5720,0
20240722,200200,582204000,5720,5720,5720,5720,0
20240722,200100,582204000,5720,5720,5720,5720,0
20240722,200000,582204000,5720,5720,5720,5720,0
20240722,195900,582204000,5720,5720,5720,5720,0
20240722,195800,582204000,5720,5720,5720,5720,0
20240722,195700,582204000,5720,5720,5720,5720,0
20240722,195600,582204000,5720,5720,5720,5720,0
20240722,195500,582204000,5720,5720,5720,5720,0
20240722,195400,582204000,5720,5720,5720,5720,0
20240722,195300,582204000,5720,5720,5720,5720,0
20240722,195200,582204000,5720,5720,5720,5720,0
20240722,195100,582204000,5720,5720,5720,5720,0
20240722,195000,582204000,5720,5720,5720,5720,0
20240722,194900,582204000,5720,5720,5720,5720,0
20240722,194800,582204000,5720,5720,5720,5720,0
20240722,194700,582204000,5720,5720,5720,5720,0
20240722,194600,582204000,5720,5720,5720,5720,0
20240722,194500,582204000,5720,5720,5720,5720,0
20240722,194400,582204000,5720,5720,5720,5720,0
20240722,194300,582204000,5720,5720,5720,5720,0
20240722,194200,582204000,5720,5720,5720,5720,0
20240722,194100,582204000,5720,5720,5720,5720,0
20240722,194000,582204000,5720,5720,5720,5720,0
20240722,193900,582204000,5720,5720,5720,5720,3131
20240722,193800,582204000,5720,5720,5720,5720,0
20240722,193700,582204000,5720,5720,5720,5720,0
20240722,193600,582204000,5720,5720,5720,5720,0
20240722,193500,582204000,5720,5720,5720,5720,0
20240722,193400,582204000,5720,5720,5720,5720,0
20240722,193300,582204000,5720,5720,5720,5720,0
20240722,193200,582204000,5720,5720,5720,5720,0
20240722,193100,582204000,5720,5720,5720,5720,0
20240722,193000,582204000,5720,5720,5720,5720,0
20240722,192900,582204000,5720,5720,5720,5720,0
20240722,192800,582204000,5720,5720,5720,5720,0
20240722,192700,582204000,5720,5720,5720,5720,0
20240722,192600,582204000,5720,5720,5720,5720,0
20240722,192500,582204000,5720,5720,5720,5720,0
20240722,192400,582204000,5720,5720,5720,5720,0
20240722,192300,582204000,5720,5720,5720,5720,0
20240722,192200,582204000,5720,5720,5720,5720,0
20240722,192100,582204000,5720,5720,5720,5720,0
20240722,192000,582204000,5720,5720,5720,5720,0
20240722,191900,582204000,5720,5720,5720,5720,0
20240722,191800,582204000,5720,5720,5720,5720,0
20240722,191700,582204000,5720,5720,5720,5720,0
20240722,191600,582204000,5720,5720,5720,5720,0
20240722,191500,582204000,5720,5720,5720,5720,0
20240722,191400,582204000,5720,5720,5720,5720,0
20240722,191300,582204000,5720,5720,5720,5720,0
20240722,191200,582204000,5720,5720,5720,5720,0
20240722,191100,582204000,5720,5720,5720,5720,0
20240722,191000,582204000,5720,5720,5720,5720,0
20240722,190900,582204000,5720,5720,5720,5720,3131
20240722,190800,582204000,5720,5720,5720,5720,0
20240722,190700,582204000,5720,5720,5720,5720,0
20240722,190600,582204000,5720,5720,5720,5720,0
20240722,190500,582204000,5720,5720,5720,5720,0
20240722,190400,582204000,5720,5720,5720,5720,0
20240722,190300,582204000,5720,5720,5720,5720,0
20240722,190200,582204000,5720,5720,5720,5720,0
20240722,190100,582204000,5720,5720,5720,5720,0
20240722,190000,582204000,5720,5720,5720,5720,0
20240722,185900,582204000,5720,5720,5720,5720,0
20240722,185800,582204000,5720,5720,5720,5720,0
20240722,185700,582204000,5720,5720,5720,5720,0
20240722,185600,582204000,5720,5720,5720,5720,0
20240722,185500,582204000,5720,5720,5720,5720,0
20240722,185400,582204000,5720,5720,5720,5720,0
20240722,185300,582204000,5720,5720,5720,5720,0
20240722,185200,582204000,5720,5720,5720,5720,0
20240722,185100,582204000,5720,5720,5720,5720,0
20240722,185000,582204000,5720,5720,5720,5720,0
20240722,184900,582204000,5720,5720,5720,5720,0
20240722,184800,582204000,5720,5720,5720,5720,0
20240722,184700,582204000,5720,5720,5720,5720,0
20240722,184600,582204000,5720,5720,5720,5720,0
20240722,184500,582204000,5720,5720,5720,5720,0
20240722,184400,582204000,5720,5720,5720,5720,0
20240722,184300,582204000,5720,5720,5720,5720,0
20240722,184200,582204000,5720,5720,5720,5720,0
20240722,184100,582204000,5720,5720,5720,5720,0
20240722,184000,582204000,5720,5720,5720,5720,0
20240722,183900,582204000,5720,5720,5720,5720,3131
20240722,183800,582204000,5720,5720,5720,5720,0
20240722,183700,582204000,5720,5720,5720,5720,0
20240722,183600,582204000,5720,5720,5720,5720,0
20240722,183500,582204000,5720,5720,5720,5720,0
20240722,183400,582204000,5720,5720,5720,5720,0
20240722,183300,582204000,5720,5720,5720,5720,0
20240722,183200,582204000,5720,5720,5720,5720,0
20240722,183100,582204000,5720,5720,5720,5720,0
20240722,183000,582204000,5720,5720,5720,5720,0
20240722,182900,582204000,5720,5720,5720,5720,0
20240722,182800,582204000,5720,5720,5720,5720,0
20240722,182700,582204000,5720,5720,5720,5720,0
20240722,182600,582204000,5720,5720,5720,5720,0
20240722,182500,582204000,5720,5720,5720,5720,0
20240722,182400,582204000,5720,5720,5720,5720,0
20240722,182300,582204000,5720,5720,5720,5720,0
20240722,182200,582204000,5720,5720,5720,5720,0
20240722,182100,582204000,5720,5720,5720,5720,0
20240722,182000,582204000,5720,5720,5720,5720,0
20240722,181900,582204000,5720,5720,5720,5720,0
20240722,181800,582204000,5720,5720,5720,5720,0
20240722,181700,582204000,5720,5720,5720,5720,0
20240722,181600,582204000,5720,5720,5720,5720,0
20240722,181500,582204000,5720,5720,5720,5720,0
20240722,181400,582204000,5720,5720,5720,5720,0
20240722,181300,582204000,5720,5720,5720,5720,0
20240722,181200,582204000,5720,5720,5720,5720,0
20240722,181100,582204000,5720,5720,5720,5720,0
20240722,181000,582204000,5720,5720,5720,5720,0
20240722,180900,582204000,5720,5720,5720,5720,3131
20240722,180800,582204000,5720,5720,5720,5720,0
20240722,180700,582204000,5720,5720,5720,5720,0
20240722,180600,582204000,5720,5720,5720,5720,0
20240722,180500,582204000,5720,5720,5720,5720,0
20240722,180400,582204000,5720,5720,5720,5720,0
20240722,180300,582204000,5720,5720,5720,5720,0
20240722,180200,582204000,5720,5720,5720,5720,0
20240722,180100,582204000,5720,5720,5720,5720,0
20240722,180000,582204000,5720,5720,5720,5720,0
20240722,175900,582204000,5720,5720,5720,5720,0
20240722,175800,582204000,5720,5720,5720,5720,0
20240722,175700,582204000,5720,5720,5720,5720,0
20240722,175600,582204000,5720,5720,5720,5720,0
20240722,175500,582204000,5720,5720,5720,5720,0
20240722,175400,582204000,5720,5720,5720,5720,0
20240722,175300,582204000,5720,5720,5720,5720,0
20240722,175200,582204000,5720,5720,5720,5720,0
20240722,175100,582204000,5720,5720,5720,5720,0
20240722,175000,582204000,5720,5720,5720,5720,0
20240722,174900,582204000,5720,5720,5720,5720,0
20240722,174800,582204000,5720,5720,5720,5720,0
20240722,174700,582204000,5720,5720,5720,5720,0
20240722,174600,582204000,5720,5720,5720,5720,0
20240722,174500,582204000,5720,5720,5720,5720,0
20240722,174400,582204000,5720,5720,5720,5720,0
20240722,174300,582204000,5720,5720,5720,5720,0
20240722,174200,582204000,5720,5720,5720,5720,0
20240722,174100,582204000,5720,5720,5720,5720,0
20240722,174000,582204000,5720,5720,5720,5720,0
20240722,173900,582204000,5720,5720,5720,5720,3131
20240722,173800,582204000,5720,5720,5720,5720,0
20240722,173700,582204000,5720,5720,5720,5720,0
20240722,173600,582204000,5720,5720,5720,5720,0
20240722,173500,582204000,5720,5720,5720,5720,0
20240722,173400,582204000,5720,5720,5720,5720,0
20240722,173300,582204000,5720,5720,5720,5720,0
20240722,173200,582204000,5720,5720,5720,5720,0
20240722,173100,582204000,5720,5720,5720,5720,0
20240722,173000,582204000,5720,5720,5720,5720,0
20240722,172900,582204000,5720,5720,5720,5720,0
20240722,172800,582204000,5720,5720,5720,5720,0
20240722,172700,582204000,5720,5720,5720,5720,0
20240722,172600,582204000,5720,5720,5720,5720,0
20240722,172500,582204000,5720,5720,5720,5720,0
20240722,172400,582204000,5720,5720,5720,5720,0
20240722,172300,582204000,5720,5720,5720,5720,0
20240722,172200,582204000,5720,5720,5720,5720,0
20240722,172100,582204000,5720,5720,5720,5720,0
20240722,172000,582204000,5720,5720,5720,5720,0
20240722,171900,582204000,5720,5720,5720,5720,0
20240722,171800,582204000,5720,5720,5720,5720,0
20240722,171700,582204000,5720,5720,5720,5720,0
20240722,171600,582204000,5720,5720,5720,5720,0
20240722,171500,582204000,5720,5720,5720,5720,0
20240722,171400,582204000,5720,5720,5720,5720,0
20240722,171300,582204000,5720,5720,5720,5720,0
20240722,171200,582204000,5720,5720,5720,5720,0
20240722,171100,582204000,5720,5720,5720,5720,0
20240722,171000,582204000,5720,5720,5720,5720,0
20240722,170900,582204000,5720,5720,5720,5720,3131
20240722,170800,582204000,5720,5720,5720,5720,0
20240722,170700,582204000,5720,5720,5720,5720,0
20240722,170600,582204000,5720,5720,5720,5720,0
20240722,170500,582204000,5720,5720,5720,5720,0
20240722,170400,582204000,5720,5720,5720,5720,0
20240722,170300,582204000,5720,5720,5720,5720,0
20240722,170200,582204000,5720,5720,5720,5720,0
20240722,170100,582204000,5720,5720,5720,5720,0
20240722,170000,582204000,5720,5720,5720,5720,0
20240722,165900,582204000,5720,5720,5720,5720,0
20240722,165800,582204000,5720,5720,5720,5720,0
20240722,165700,582204000,5720,5720,5720,5720,0
20240722,165600,582204000,5720,5720,5720,5720,0
20240722,165500,582204000,5720,5720,5720,5720,0
20240722,165400,582204000,5720,5720,5720,5720,0
20240722,165300,582204000,5720,5720,5720,5720,0
20240722,165200,582204000,5720,5720,5720,5720,0
20240722,165100,582204000,5720,5720,5720,5720,0
20240722,165000,582204000,5720,5720,5720,5720,0
20240722,164900,582204000,5720,5720,5720,5720,0
20240722,164800,582204000,5720,5720,5720,5720,0
20240722,164700,582204000,5720,5720,5720,5720,0
20240722,164600,582204000,5720,5720,5720,5720,0
20240722,164500,582204000,5720,5720,5720,5720,0
20240722,164400,582204000,5720,5720,5720,5720,0
20240722,164300,582204000,5720,5720,5720,5720,0
20240722,164200,582204000,5720,5720,5720,5720,0
20240722,164100,582204000,5720,5720,5720,5720,0
20240722,164000,582204000,5720,5720,5720,5720,0
20240722,163900,582204000,5720,5720,5720,5720,3131
20240722,163800,582204000,5720,5720,5720,5720,0
20240722,163700,582204000,5720,5720,5720,5720,0
20240722,163600,582204000,5720,5720,5720,5720,0
20240722,163500,582204000,5720,5720,5720,5720,0
20240722,163400,582204000,5720,5720,5720,5720,0
20240722,163300,582204000,5720,5720,5720,5720,0
20240722,163200,582204000,5720,5720,5720,5720,0
20240722,163100,582204000,5720,5720,5720,5720,0
20240722,163000,582204000,5720,5720,5720,5720,0
20240722,162900,582204000,5720,5720,5720,5720,0
20240722,162800,582204000,5720,5720,5720,5720,0
20240722,162700,582204000,5720,5720,5720,5720,0
20240722,162600,582204000,5720,5720,5720,5720,0
20240722,162500,582204000,5720,5720,5720,5720,0
20240722,162400,582204000,5720,5720,5720,5720,0
20240722,162300,582204000,5720,5720,5720,5720,0
20240722,162200,582204000,5720,5720,5720,5720,0
20240722,162100,582204000,5720,5720,5720,5720,0
20240722,162000,582204000,5720,5720,5720,5720,0
20240722,161900,582204000,5720,5720,5720,5720,0
20240722,161800,582204000,5720,5720,5720,5720,0
20240722,161700,582204000,5720,5720,5720,5720,0
20240722,161600,582204000,5720,5720,5720,5720,0
20240722,161500,582204000,5720,5720,5720,5720,0
20240722,161400,582204000,5720,5720,5720,5720,0
20240722,161300,582204000,5720,5720,5720,5720,0
20240722,161200,582204000,5720,5720,5720,5720,0
20240722,161100,582204000,5720,5720,5720,5720,0
20240722,161000,582204000,5720,5720,5720,5720,0
20240722,160900,582204000,5720,5720,5720,5720,3131
20240722,160800,582204000,5720,5720,5720,5720,0
20240722,160700,582204000,5720,5720,5720,5720,0
20240722,160600,582204000,5720,5720,5720,5720,0
20240722,160500,582204000,5720,5720,5720,5720,0
20240722,160400,582204000,5720,5720,5720,5720,0
20240722,160300,582204000,5720,5720,5720,5720,0
20240722,160200,582204000,5720,5720,5720,5720,0
20240722,160100,582204000,5720,5720,5720,5720,0
20240722,160000,582204000,5720,5720,5720,5720,0
20240722,155900,582204000,5720,5720,5720,5720,0
20240722,155800,582204000,5720,5720,5720,5720,0
20240722,155700,582204000,5720,5720,5720,5720,0
20240722,155600,582204000,5720,5720,5720,5720,0
20240722,155500,582204000,5720,5720,5720,5720,0
20240722,155400,582204000,5720,5720,5720,5720,0
20240722,155300,582204000,5720,5720,5720,5720,0
20240722,155200,582204000,5720,5720,5720,5720,0
20240722,155100,582204000,5720,5720,5720,5720,0
20240722,155000,582204000,5720,5720,5720,5720,0
20240722,154900,582204000,5720,5720,5720,5720,0
20240722,154800,582204000,5720,5720,5720,5720,0
20240722,154700,582204000,5720,5720,5720,5720,0
20240722,154600,582204000,5720,5720,5720,5720,0
20240722,154500,582204000,5720,5720,5720,5720,0
20240722,154400,582204000,5720,5720,5720,5720,0
20240722,154300,582204000,5720,5720,5720,5720,0
20240722,154200,582204000,5720,5720,5720,5720,0
20240722,154100,582204000,5720,5720,5720,5720,0
20240722,154000,582204000,5720,5720,5720,5720,0
20240722,153900,582204000,5720,5720,5720,5720,3131
20240722,153800,582204000,5720,5720,5720,5720,0
20240722,153700,582204000,5720,5720,5720,5720,0
20240722,153600,582204000,5720,5720,5720,5720,0
20240722,153500,582204000,5720,5720,5720,5720,0
20240722,153400,582204000,5720,5720,5720,5720,0
20240722,153300,582204000,5720,5720,5720,5720,0
20240722,153200,582204000,5720,5720,5720,5720,0
20240722,153100,582204000,5720,5720,5720,5720,0
20240722,153000,582204000,5720,5720,5720,5720,3131
20240722,152900,564294680,5720,5720,5720,5720,0
20240722,152800,564294680,5720,5720,5720,5720,0
20240722,152700,564294680,5720,5720,5720,5720,0
20240722,152600,564294680,5720,5720,5720,5720,0
20240722,152500,564294680,5720,5720,5720,5720,0
20240722,152400,564294680,5720,5720,5720,5720,0
20240722,152300,564294680,5720,5720,5720,5720,0
20240722,152200,564294680,5720,5720,5720,5720,0
20240722,152100,564294680,5720,5720,5720,5720,0
20240722,152000,564294680,5720,5720,5720,5720,0
20240722,151900,564294680,5720,5720,5720,5720,132
20240722,151800,563539640,5720,5720,5720,5720,0
20240722,151700,563539640,5720,5710,5720,5700,90
20240722,151600,563026360,5720,5730,5730,5720,182
20240722,151500,561985170,5730,5730,5730,5730,76
20240722,151400,561549690,5720,5720,5720,5720,1011
20240722,151300,555766770,5720,5720,5720,5720,1
20240722,151200,555761050,5720,5720,5720,5720,0
20240722,151100,555761050,5720,5710,5720,5710,107
20240722,151000,555149880,5710,5710,5710,5710,38
20240722,150900,554932900,5720,5720,5720,5720,12
20240722,150800,554864260,5710,5710,5710,5710,602
20240722,150700,551426840,5710,5700,5710,5700,4399
20240722,150600,526338550,5700,5690,5700,5680,571
20240722,150500,523086650,5700,5700,5700,5700,0
20240722,150400,523086650,5700,5700,5700,5700,1
20240722,150300,523080950,5710,5710,5710,5710,0
20240722,150200,523080950,5710,5710,5710,5710,500
20240722,150100,520225950,5700,5690,5700,5690,3087
20240722,150000,502632050,5690,5690,5690,5690,211
20240722,145900,501431460,5700,5700,5700,5700,113
20240722,145800,500787360,5710,5710,5710,5710,5
20240722,145700,500758810,5710,5710,5710,5710,0
20240722,145600,500758810,5710,5710,5710,5710,0
20240722,145500,500758810,5710,5710,5710,5710,0
20240722,145400,500758810,5710,5710,5710,5710,0
20240722,145300,500758810,5710,5710,5710,5710,0
20240722,145200,500758810,5710,5710,5710,5710,0
20240722,145100,500758810,5710,5710,5710,5710,64
20240722,145000,500393370,5710,5710,5710,5710,0
20240722,144900,500393370,5710,5710,5710,5710,1
20240722,144800,500387660,5710,5710,5710,5710,0
20240722,144700,500387660,5710,5710,5710,5700,233
20240722,144600,499059530,5710,5710,5710,5710,885
20240722,144500,494006180,5710,5710,5710,5710,0
20240722,144400,494006180,5710,5710,5710,5710,0
20240722,144300,494006180,5710,5710,5710,5710,10
20240722,144200,493949080,5700,5700,5700,5700,200
20240722,144100,492809080,5700,5700,5710,5700,440
20240722,144000,490300930,5700,5700,5700,5700,5
20240722,143900,490272430,5690,5690,5690,5690,0
20240722,143800,490272430,5690,5710,5710,5690,172
20240722,143700,489292590,5720,5720,5720,5720,0
20240722,143600,489292590,5720,5720,5720,5720,0
20240722,143500,489292590,5720,5710,5720,5710,67
20240722,143400,488909910,5700,5670,5700,5670,228
20240722,143300,487611780,5690,5690,5690,5690,164
20240722,143200,486678620,5690,5690,5690,5690,0
20240722,143100,486678620,5690,5680,5690,5670,2055
20240722,143000,475011700,5690,5690,5690,5690,1
20240722,142900,475006010,5680,5680,5680,5680,0
20240722,142800,475006010,5680,5680,5680,5680,85
20240722,142700,474523210,5680,5680,5680,5680,0
20240722,142600,474523210,5680,5680,5680,5680,828
20240722,142500,469820170,5700,5680,5700,5680,22
20240722,142400,469695090,5690,5690,5690,5690,10
20240722,142300,469638190,5680,5680,5680,5680,0
20240722,142200,469638190,5680,5680,5680,5680,2
20240722,142100,469626830,5690,5690,5690,5690,216
20240722,142000,468397790,5690,5690,5690,5690,0
20240722,141900,468397790,5690,5690,5690,5690,0
20240722,141800,468397790,5690,5690,5690,5690,50
20240722,141700,468113290,5700,5700,5700,5700,202
20240722,141600,466961890,5680,5690,5690,5680,188
20240722,141500,465893670,5690,5690,5690,5690,0
20240722,141400,465893670,5690,5700,5700,5690,260
20240722,141300,464414170,5700,5700,5700,5690,340
20240722,141200,462477170,5700,5700,5700,5700,0
20240722,141100,462477170,5700,5700,5700,5700,30
20240722,141000,462306170,5700,5700,5700,5700,0
20240722,140900,462306170,5700,5700,5700,5700,19
20240722,140800,462197870,5690,5690,5690,5690,3320
20240722,140700,443307070,5700,5700,5700,5700,462
20240722,140600,440673670,5700,5700,5700,5700,0
20240722,140500,440673670,5700,5700,5700,5700,0
20240722,140400,440673670,5700,5700,5700,5700,0
20240722,140300,440673670,5700,5710,5710,5700,61
20240722,140200,440325960,5700,5700,5700,5700,0
20240722,140100,440325960,5700,5700,5700,5700,0
20240722,140000,440325960,5700,5710,5710,5700,100
20240722,135900,439755940,5700,5700,5700,5700,0
20240722,135800,439755940,5700,5710,5710,5700,81
20240722,135700,439293560,5730,5730,5730,5730,0
20240722,135600,439293560,5730,5710,5730,5710,2337
20240722,135500,425939950,5700,5700,5700,5700,343
20240722,135400,423984850,5700,5700,5700,5700,0
20240722,135300,423984850,5700,5700,5700,5700,110
20240722,135200,423357850,5700,5700,5700,5700,190
20240722,135100,422274850,5700,5700,5700,5700,0
20240722,135000,422274850,5700,5700,5700,5700,0
20240722,134900,422274850,5700,5700,5700,5700,30
20240722,134800,422103850,5710,5710,5710,5710,0
20240722,134700,422103850,5710,5710,5710,5710,0
20240722,134600,422103850,5710,5710,5710,5710,0
20240722,134500,422103850,5710,5710,5710,5710,380
20240722,134400,419934050,5710,5710,5710,5710,0
20240722,134300,419934050,5710,5710,5710,5710,0
20240722,134200,419934050,5710,5710,5710,5710,0
20240722,134100,419934050,5710,5710,5710,5710,723
20240722,134000,415805720,5700,5700,5700,5700,150
20240722,133900,414950720,5690,5710,5710,5690,18
20240722,133800,414848100,5690,5700,5700,5690,15
20240722,133700,414762740,5700,5700,5700,5700,313
20240722,133600,412978640,5710,5710,5710,5710,0
20240722,133500,412978640,5710,5710,5710,5710,0
20240722,133400,412978640,5710,5710,5710,5710,12
20240722,133300,412910120,5710,5710,5710,5710,0
20240722,133200,412910120,5710,5710,5710,5710,0
20240722,133100,412910120,5710,5700,5710,5700,595
20240722,133000,409517620,5700,5700,5700,5700,0
20240722,132900,409517620,5700,5700,5700,5700,0
20240722,132800,409517620,5700,5700,5700,5700,0
20240722,132700,409517620,5700,5700,5700,5700,5
20240722,132600,409489120,5700,5700,5700,5700,0
20240722,132500,409489120,5700,5700,5700,5700,0
20240722,132400,409489120,5700,5700,5700,5700,0
20240722,132300,409489120,5700,5700,5700,5700,0
20240722,132200,409489120,5700,5700,5700,5700,0
20240722,132100,409489120,5700,5700,5700,5700,425
20240722,132000,407066620,5700,5700,5700,5700,0
20240722,131900,407066620,5700,5700,5700,5700,0
20240722,131800,407066620,5700,5700,5700,5700,0
20240722,131700,407066620,5700,5700,5700,5700,0
20240722,131600,407066620,5700,5700,5700,5700,1
20240722,131500,407060920,5680,5680,5680,5680,0
20240722,131400,407060920,5680,5680,5680,5680,0
20240722,131300,407060920,5680,5680,5680,5680,0
20240722,131200,407060920,5680,5700,5700,5680,150
20240722,131100,406207920,5680,5690,5690,5680,220
20240722,131000,404956860,5700,5700,5700,5700,0
20240722,130900,404956860,5700,5700,5700,5700,0
20240722,130800,404956860,5700,5700,5700,5700,34
20240722,130700,404763060,5700,5700,5700,5700,0
20240722,130600,404763060,5700,5700,5700,5700,0
20240722,130500,404763060,5700,5700,5700,5700,0
20240722,130400,404763060,5700,5700,5700,5700,530
20240722,130300,401742060,5700,5700,5700,5700,0
20240722,130200,401742060,5700,5700,5700,5700,10
20240722,130100,401685060,5710,5710,5710,5710,0
20240722,130000,401685060,5710,5710,5710,5710,0
20240722,125900,401685060,5710,5710,5710,5710,0
20240722,125800,401685060,5710,5710,5710,5710,0
20240722,125700,401685060,5710,5710,5710,5710,0
20240722,125600,401685060,5710,5710,5710,5710,0
20240722,125500,401685060,5710,5710,5710,5710,0
20240722,125400,401685060,5710,5710,5710,5710,0
20240722,125300,401685060,5710,5710,5710,5710,0
20240722,125200,401685060,5710,5710,5710,5710,0
20240722,125100,401685060,5710,5710,5710,5710,0
20240722,125000,401685060,5710,5670,5710,5670,196
20240722,124900,400573060,5710,5710,5710,5710,0
20240722,124800,400573060,5710,5710,5710,5710,0
20240722,124700,400573060,5710,5680,5710,5680,17
20240722,124600,400476230,5680,5680,5680,5680,10
20240722,124500,400419430,5680,5710,5710,5680,399
20240722,124400,398152600,5680,5690,5690,5680,214
20240722,124300,396935450,5710,5710,5710,5710,17
20240722,124200,396838380,5710,5710,5710,5710,0
20240722,124100,396838380,5710,5710,5710,5710,0
20240722,124000,396838380,5710,5710,5710,5710,0
20240722,123900,396838380,5710,5710,5710,5710,0
20240722,123800,396838380,5710,5710,5710,5710,1
20240722,123700,396832670,5710,5710,5710,5710,0
20240722,123600,396832670,5710,5710,5710,5710,8
20240722,123500,396786990,5680,5680,5680,5680,0
20240722,123400,396786990,5680,5680,5680,5680,0
20240722,123300,396786990,5680,5680,5680,5680,0
20240722,123200,396786990,5680,5680,5680,5680,0
20240722,123100,396786990,5680,5680,5680,5680,0
20240722,123000,396786990,5680,5680,5680,5680,0
20240722,122900,396786990,5680,5680,5680,5680,300
20240722,122800,395082990,5710,5710,5710,5710,1
20240722,122700,395077280,5710,5710,5710,5710,0
20240722,122600,395077280,5710,5700,5710,5700,100
20240722,122500,394506800,5680,5690,5690,5680,813
20240722,122400,389887920,5690,5690,5690,5690,0
20240722,122300,389887920,5690,5690,5690,5690,0
20240722,122200,389887920,5690,5690,5690,5690,0
20240722,122100,389887920,5690,5690,5690,5690,1
20240722,122000,389882230,5710,5700,5710,5700,5
20240722,121900,389853720,5690,5690,5690,5690,0
20240722,121800,389853720,5690,5690,5690,5690,0
20240722,121700,389853720,5690,5690,5690,5690,0
20240722,121600,389853720,5690,5690,5690,5690,0
20240722,121500,389853720,5690,5710,5710,5690,329
20240722,121400,387981510,5710,5710,5710,5710,0
20240722,121300,387981510,5710,5700,5710,5700,30
20240722,121200,387810330,5700,5700,5700,5700,80
20240722,121100,387354330,5700,5700,5700,5690,349
20240722,121000,385366810,5710,5710,5710,5710,2
20240722,120900,385355390,5710,5710,5710,5710,0
20240722,120800,385355390,5710,5710,5710,5710,0
20240722,120700,385355390,5710,5710,5710,5710,1
20240722,120600,385349680,5700,5700,5700,5700,0
20240722,120500,385349680,5700,5700,5700,5700,0
20240722,120400,385349680,5700,5700,5700,5700,876
20240722,120300,380356480,5690,5690,5690,5690,0
20240722,120200,380356480,5690,5690,5690,5690,0
20240722,120100,380356480,5690,5690,5690,5690,0
20240722,120000,380356480,5690,5680,5690,5680,2160
20240722,115900,368066190,5690,5690,5690,5690,0
20240722,115800,368066190,5690,5670,5690,5670,3419
20240722,115700,348635350,5670,5670,5670,5670,0
20240722,115600,348635350,5670,5650,5670,5650,240
20240722,115500,347276550,5630,5700,5700,5630,20892
20240722,115400,229554500,5700,5700,5700,5700,0
20240722,115300,229554500,5700,5700,5700,5700,1
20240722,115200,229548800,5700,5700,5700,5700,0
20240722,115100,229548800,5700,5700,5700,5700,0
20240722,115000,229548800,5700,5700,5700,5700,0
20240722,114900,229548800,5700,5700,5700,5700,0
20240722,114800,229548800,5700,5700,5700,5700,0
20240722,114700,229548800,5700,5700,5700,5700,0
20240722,114600,229548800,5700,5700,5700,5700,0
20240722,114500,229548800,5700,5700,5700,5700,0
20240722,114400,229548800,5700,5700,5700,5700,0
20240722,114300,229548800,5700,5700,5700,5700,22
20240722,114200,229423400,5700,5700,5700,5700,0
20240722,114100,229423400,5700,5700,5700,5700,685
20240722,114000,225518900,5680,5680,5680,5680,0
20240722,113900,225518900,5680,5680,5680,5680,0
20240722,113800,225518900,5680,5680,5680,5680,0
20240722,113700,225518900,5680,5680,5680,5680,0
20240722,113600,225518900,5680,5680,5680,5680,150
20240722,113500,224666900,5680,5680,5680,5680,0
20240722,113400,224666900,5680,5680,5680,5680,0
20240722,113300,224666900,5680,5680,5680,5680,20
20240722,113200,224553300,5680,5680,5680,5680,0
20240722,113100,224553300,5680,5680,5680,5680,0
20240722,113000,224553300,5680,5680,5680,5680,292
20240722,112900,222894740,5700,5700,5700,5700,0
20240722,112800,222894740,5700,5700,5700,5700,0
20240722,112700,222894740,5700,5700,5700,5700,0
20240722,112600,222894740,5700,5700,5700,5700,0
20240722,112500,222894740,5700,5700,5700,5700,1
20240722,112400,222889040,5680,5680,5680,5680,0
20240722,112300,222889040,5680,5680,5680,5680,1
20240722,112200,222883360,5690,5690,5690,5690,0
20240722,112100,222883360,5690,5700,5700,5690,144
20240722,112000,222062600,5720,5720,5720,5720,0
20240722,111900,222062600,5720,5720,5720,5720,291
20240722,111800,220398080,5720,5710,5720,5710,100
20240722,111700,219826800,5700,5700,5700,5700,1101
20240722,111600,213551100,5700,5700,5700,5700,0
20240722,111500,213551100,5700,5700,5700,5700,0
20240722,111400,213551100,5700,5700,5700,5700,0
20240722,111300,213551100,5700,5680,5700,5680,1000
20240722,111200,207870900,5660,5660,5660,5660,25
20240722,111100,207729400,5660,5670,5670,5660,32
20240722,111000,207548050,5680,5680,5680,5680,100
20240722,110900,206980050,5680,5680,5680,5680,0
20240722,110800,206980050,5680,5680,5680,5680,0
20240722,110700,206980050,5680,5680,5680,5680,36
20240722,110600,206775570,5680,5680,5680,5680,23
20240722,110500,206644930,5680,5680,5680,5680,3
20240722,110400,206627890,5690,5690,5690,5690,0
20240722,110300,206627890,5690,5690,5690,5690,0
20240722,110200,206627890,5690,5690,5690,5690,0
20240722,110100,206627890,5690,5690,5690,5690,0
20240722,110000,206627890,5690,5690,5690,5690,100
20240722,105900,206058890,5690,5690,5690,5690,0
20240722,105800,206058890,5690,5690,5690,5690,48
20240722,105700,205785770,5690,5660,5690,5660,102
20240722,105600,205207230,5640,5640,5640,5640,3
20240722,105500,205190310,5630,5680,5680,5630,1447
20240722,105400,197041710,5640,5650,5690,5640,3558
20240722,105300,176973030,5680,5670,5680,5630,9550
20240722,105200,123062660,5670,5710,5710,5670,619
20240722,105100,119542300,5720,5720,5720,5720,26
20240722,105000,119393580,5730,5730,5730,5730,6
20240722,104900,119359200,5730,5730,5730,5730,0
20240722,104800,119359200,5730,5730,5730,5730,0
20240722,104700,119359200,5730,5730,5730,5730,0
20240722,104600,119359200,5730,5730,5730,5730,0
20240722,104500,119359200,5730,5730,5730,5730,0
20240722,104400,119359200,5730,5720,5730,5720,281
20240722,104300,117749120,5720,5720,5720,5720,15
20240722,104200,117663320,5720,5720,5720,5720,3
20240722,104100,117646160,5720,5720,5720,5720,31
20240722,104000,117468840,5720,5720,5720,5720,0
20240722,103900,117468840,5720,5720,5720,5720,30
20240722,103800,117297240,5710,5710,5710,5710,30
20240722,103700,117125940,5720,5720,5720,5720,27
20240722,103600,116971500,5720,5730,5730,5720,5
20240722,103500,116942880,5730,5730,5730,5730,0
20240722,103400,116942880,5730,5730,5730,5730,3
20240722,103300,116925690,5720,5720,5720,5720,0
20240722,103200,116925690,5720,5720,5720,5720,0
20240722,103100,116925690,5720,5720,5720,5720,0
20240722,103000,116925690,5720,5720,5720,5720,0
20240722,102900,116925690,5720,5720,5720,5720,429
20240722,102800,114471810,5700,5700,5700,5700,0
20240722,102700,114471810,5700,5700,5700,5700,53
20240722,102600,114169710,5720,5720,5720,5720,0
20240722,102500,114169710,5720,5720,5720,5720,0
20240722,102400,114169710,5720,5720,5720,5720,0
20240722,102300,114169710,5720,5720,5720,5720,0
20240722,102200,114169710,5720,5720,5720,5720,0
20240722,102100,114169710,5720,5720,5720,5720,0
20240722,102000,114169710,5720,5700,5720,5700,1880
20240722,101900,103453510,5710,5710,5710,5710,102
20240722,101800,102871090,5720,5720,5720,5720,0
20240722,101700,102871090,5720,5720,5720,5720,1
20240722,101600,102865370,5710,5710,5710,5710,1
20240722,101500,102859660,5720,5720,5720,5720,0
20240722,101400,102859660,5720,5720,5720,5720,0
20240722,101300,102859660,5720,5720,5720,5720,1
20240722,101200,102853940,5680,5680,5680,5680,0
20240722,101100,102853940,5680,5700,5700,5670,330
20240722,101000,100979090,5710,5710,5710,5710,485
20240722,100900,98209740,5710,5710,5710,5710,3
20240722,100800,98192610,5740,5730,5740,5730,204
20240722,100700,97023100,5710,5710,5710,5710,0
20240722,100600,97023100,5710,5710,5710,5710,75
20240722,100500,96594850,5730,5700,5730,5700,1004
20240722,100400,90863680,5700,5700,5700,5700,18
20240722,100300,90761080,5700,5700,5700,5700,23
20240722,100200,90629980,5710,5710,5710,5710,13
20240722,100100,90555750,5710,5710,5710,5710,34
20240722,100000,90361610,5710,5710,5710,5710,0
20240722,095900,90361610,5710,5710,5710,5710,10
20240722,095800,90304510,5710,5710,5710,5710,0
20240722,095700,90304510,5710,5710,5710,5710,0
20240722,095600,90304510,5710,5710,5710,5710,1
20240722,095500,90298800,5710,5670,5710,5670,1019
20240722,095400,84516090,5680,5680,5680,5680,15
20240722,095300,84430890,5660,5660,5660,5660,0
20240722,095200,84430890,5660,5670,5670,5660,307
20240722,095100,82692200,5660,5670,5670,5660,106
20240722,095000,82092170,5710,5700,5710,5700,5
20240722,094900,82063640,5660,5670,5670,5660,139
20240722,094800,81275870,5670,5680,5680,5670,314
20240722,094700,79494970,5680,5680,5680,5680,0
20240722,094600,79494970,5680,5680,5680,5680,10
20240722,094500,79438170,5680,5680,5680,5680,27
20240722,094400,79284810,5700,5700,5700,5700,1
20240722,094300,79279110,5660,5660,5660,5660,0
20240722,094200,79279110,5660,5670,5670,5660,22
20240722,094100,79154380,5720,5670,5720,5650,82
20240722,094000,78689720,5710,5670,5710,5670,120
20240722,093900,78008990,5650,5670,5670,5650,3765
20240722,093800,56690040,5670,5710,5720,5670,1234
20240722,093700,49672280,5710,5710,5710,5710,0
20240722,093600,49672280,5710,5720,5720,5710,499
20240722,093500,46822500,5720,5720,5720,5720,200
20240722,093400,45678500,5720,5720,5720,5720,4
20240722,093300,45655620,5720,5720,5720,5720,0
20240722,093200,45655620,5720,5730,5730,5720,98
20240722,093100,45095040,5730,5730,5730,5730,0
20240722,093000,45095040,5730,5740,5740,5730,400
20240722,092900,42802520,5740,5740,5740,5740,340
20240722,092800,40850920,5740,5740,5740,5740,8
20240722,092700,40805000,5740,5740,5740,5740,0
20240722,092600,40805000,5740,5740,5740,5740,40
20240722,092500,40575400,5740,5740,5740,5740,406
20240722,092400,38244960,5750,5750,5750,5750,448
20240722,092300,35668960,5750,5750,5750,5750,296
20240722,092200,33966960,5750,5770,5770,5750,204
20240722,092100,32791880,5780,5780,5780,5780,1
20240722,092000,32786100,5790,5790,5790,5790,0
20240722,091900,32786100,5790,5790,5790,5790,2
20240722,091800,32774520,5790,5790,5790,5790,0
20240722,091700,32774520,5790,5790,5790,5790,93
20240722,091600,32236050,5790,5790,5790,5790,5
20240722,091500,32207100,5790,5790,5790,5790,2
20240722,091400,32195520,5800,5800,5800,5800,0
20240722,091300,32195520,5800,5800,5800,5800,0
20240722,091200,32195520,5800,5800,5800,5800,1
20240722,091100,32189720,5800,5800,5800,5800,0
20240722,091000,32189720,5800,5800,5800,5800,10
20240722,090900,32131720,5800,5800,5800,5800,100
20240722,090800,31551720,5800,5800,5800,5800,203
20240722,090700,30374320,5800,5800,5800,5800,410
20240722,090600,27996320,5800,5760,5800,5740,2081
20240722,090500,15988250,5730,5730,5730,5730,0
20240722,090400,15988250,5730,5770,5770,5730,60
20240722,090300,15644050,5770,5760,5770,5720,502
20240722,090200,12764840,5770,5790,5790,5760,1117
20240722,090100,6299520,5790,5790,5790,5790,0
20240722,090000,6299520,5790,5790,5790,5790,1088