KissMeData/226340/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,205600,2358932835,3120,3120,3120,3120,21535
20240716,205500,2358932835,3120,3120,3120,3120,0
20240716,205400,2358932835,3120,3120,3120,3120,0
20240716,205300,2358932835,3120,3120,3120,3120,0
20240716,205200,2358932835,3120,3120,3120,3120,0
20240716,205100,2358932835,3120,3120,3120,3120,0
20240716,205000,2358932835,3120,3120,3120,3120,0
20240716,204900,2358932835,3120,3120,3120,3120,0
20240716,204800,2358932835,3120,3120,3120,3120,0
20240716,204700,2358932835,3120,3120,3120,3120,0
20240716,204600,2358932835,3120,3120,3120,3120,0
20240716,204500,2358932835,3120,3120,3120,3120,0
20240716,204400,2358932835,3120,3120,3120,3120,0
20240716,204300,2358932835,3120,3120,3120,3120,0
20240716,204200,2358932835,3120,3120,3120,3120,0
20240716,204100,2358932835,3120,3120,3120,3120,0
20240716,204000,2358932835,3120,3120,3120,3120,0
20240716,203900,2358932835,3120,3120,3120,3120,0
20240716,203800,2358932835,3120,3120,3120,3120,0
20240716,203700,2358932835,3120,3120,3120,3120,0
20240716,203600,2358932835,3120,3120,3120,3120,0
20240716,203500,2358932835,3120,3120,3120,3120,0
20240716,203400,2358932835,3120,3120,3120,3120,0
20240716,203300,2358932835,3120,3120,3120,3120,0
20240716,203200,2358932835,3120,3120,3120,3120,0
20240716,203100,2358932835,3120,3120,3120,3120,0
20240716,203000,2358932835,3120,3120,3120,3120,0
20240716,202900,2358932835,3120,3120,3120,3120,0
20240716,202800,2358932835,3120,3120,3120,3120,0
20240716,202700,2358932835,3120,3120,3120,3120,0
20240716,202600,2358932835,3120,3120,3120,3120,21535
20240716,202500,2358932835,3120,3120,3120,3120,0
20240716,202400,2358932835,3120,3120,3120,3120,0
20240716,202300,2358932835,3120,3120,3120,3120,0
20240716,202200,2358932835,3120,3120,3120,3120,0
20240716,202100,2358932835,3120,3120,3120,3120,0
20240716,202000,2358932835,3120,3120,3120,3120,0
20240716,201900,2358932835,3120,3120,3120,3120,0
20240716,201800,2358932835,3120,3120,3120,3120,0
20240716,201700,2358932835,3120,3120,3120,3120,0
20240716,201600,2358932835,3120,3120,3120,3120,0
20240716,201500,2358932835,3120,3120,3120,3120,0
20240716,201400,2358932835,3120,3120,3120,3120,0
20240716,201300,2358932835,3120,3120,3120,3120,0
20240716,201200,2358932835,3120,3120,3120,3120,0
20240716,201100,2358932835,3120,3120,3120,3120,0
20240716,201000,2358932835,3120,3120,3120,3120,0
20240716,200900,2358932835,3120,3120,3120,3120,0
20240716,200800,2358932835,3120,3120,3120,3120,0
20240716,200700,2358932835,3120,3120,3120,3120,0
20240716,200600,2358932835,3120,3120,3120,3120,0
20240716,200500,2358932835,3120,3120,3120,3120,0
20240716,200400,2358932835,3120,3120,3120,3120,0
20240716,200300,2358932835,3120,3120,3120,3120,0
20240716,200200,2358932835,3120,3120,3120,3120,0
20240716,200100,2358932835,3120,3120,3120,3120,0
20240716,200000,2358932835,3120,3120,3120,3120,0
20240716,195900,2358932835,3120,3120,3120,3120,0
20240716,195800,2358932835,3120,3120,3120,3120,0
20240716,195700,2358932835,3120,3120,3120,3120,0
20240716,195600,2358932835,3120,3120,3120,3120,21535
20240716,195500,2358932835,3120,3120,3120,3120,0
20240716,195400,2358932835,3120,3120,3120,3120,0
20240716,195300,2358932835,3120,3120,3120,3120,0
20240716,195200,2358932835,3120,3120,3120,3120,0
20240716,195100,2358932835,3120,3120,3120,3120,0
20240716,195000,2358932835,3120,3120,3120,3120,0
20240716,194900,2358932835,3120,3120,3120,3120,0
20240716,194800,2358932835,3120,3120,3120,3120,0
20240716,194700,2358932835,3120,3120,3120,3120,0
20240716,194600,2358932835,3120,3120,3120,3120,0
20240716,194500,2358932835,3120,3120,3120,3120,0
20240716,194400,2358932835,3120,3120,3120,3120,0
20240716,194300,2358932835,3120,3120,3120,3120,0
20240716,194200,2358932835,3120,3120,3120,3120,0
20240716,194100,2358932835,3120,3120,3120,3120,0
20240716,194000,2358932835,3120,3120,3120,3120,0
20240716,193900,2358932835,3120,3120,3120,3120,0
20240716,193800,2358932835,3120,3120,3120,3120,0
20240716,193700,2358932835,3120,3120,3120,3120,0
20240716,193600,2358932835,3120,3120,3120,3120,0
20240716,193500,2358932835,3120,3120,3120,3120,0
20240716,193400,2358932835,3120,3120,3120,3120,0
20240716,193300,2358932835,3120,3120,3120,3120,0
20240716,193200,2358932835,3120,3120,3120,3120,0
20240716,193100,2358932835,3120,3120,3120,3120,0
20240716,193000,2358932835,3120,3120,3120,3120,0
20240716,192900,2358932835,3120,3120,3120,3120,0
20240716,192800,2358932835,3120,3120,3120,3120,0
20240716,192700,2358932835,3120,3120,3120,3120,0
20240716,192600,2358932835,3120,3120,3120,3120,21535
20240716,192500,2358932835,3120,3120,3120,3120,0
20240716,192400,2358932835,3120,3120,3120,3120,0
20240716,192300,2358932835,3120,3120,3120,3120,0
20240716,192200,2358932835,3120,3120,3120,3120,0
20240716,192100,2358932835,3120,3120,3120,3120,0
20240716,192000,2358932835,3120,3120,3120,3120,0
20240716,191900,2358932835,3120,3120,3120,3120,0
20240716,191800,2358932835,3120,3120,3120,3120,0
20240716,191700,2358932835,3120,3120,3120,3120,0
20240716,191600,2358932835,3120,3120,3120,3120,0
20240716,191500,2358932835,3120,3120,3120,3120,0
20240716,191400,2358932835,3120,3120,3120,3120,0
20240716,191300,2358932835,3120,3120,3120,3120,0
20240716,191200,2358932835,3120,3120,3120,3120,0
20240716,191100,2358932835,3120,3120,3120,3120,0
20240716,191000,2358932835,3120,3120,3120,3120,0
20240716,190900,2358932835,3120,3120,3120,3120,0
20240716,190800,2358932835,3120,3120,3120,3120,0
20240716,190700,2358932835,3120,3120,3120,3120,0
20240716,190600,2358932835,3120,3120,3120,3120,0
20240716,190500,2358932835,3120,3120,3120,3120,0
20240716,190400,2358932835,3120,3120,3120,3120,0
20240716,190300,2358932835,3120,3120,3120,3120,0
20240716,190200,2358932835,3120,3120,3120,3120,0
20240716,190100,2358932835,3120,3120,3120,3120,0
20240716,190000,2358932835,3120,3120,3120,3120,0
20240716,185900,2358932835,3120,3120,3120,3120,0
20240716,185800,2358932835,3120,3120,3120,3120,0
20240716,185700,2358932835,3120,3120,3120,3120,0
20240716,185600,2358932835,3120,3120,3120,3120,21535
20240716,185500,2358932835,3120,3120,3120,3120,0
20240716,185400,2358932835,3120,3120,3120,3120,0
20240716,185300,2358932835,3120,3120,3120,3120,0
20240716,185200,2358932835,3120,3120,3120,3120,0
20240716,185100,2358932835,3120,3120,3120,3120,0
20240716,185000,2358932835,3120,3120,3120,3120,0
20240716,184900,2358932835,3120,3120,3120,3120,0
20240716,184800,2358932835,3120,3120,3120,3120,0
20240716,184700,2358932835,3120,3120,3120,3120,0
20240716,184600,2358932835,3120,3120,3120,3120,0
20240716,184500,2358932835,3120,3120,3120,3120,0
20240716,184400,2358932835,3120,3120,3120,3120,0
20240716,184300,2358932835,3120,3120,3120,3120,0
20240716,184200,2358932835,3120,3120,3120,3120,0
20240716,184100,2358932835,3120,3120,3120,3120,0
20240716,184000,2358932835,3120,3120,3120,3120,0
20240716,183900,2358932835,3120,3120,3120,3120,0
20240716,183800,2358932835,3120,3120,3120,3120,0
20240716,183700,2358932835,3120,3120,3120,3120,0
20240716,183600,2358932835,3120,3120,3120,3120,0
20240716,183500,2358932835,3120,3120,3120,3120,0
20240716,183400,2358932835,3120,3120,3120,3120,0
20240716,183300,2358932835,3120,3120,3120,3120,0
20240716,183200,2358932835,3120,3120,3120,3120,0
20240716,183100,2358932835,3120,3120,3120,3120,0
20240716,183000,2358932835,3120,3120,3120,3120,0
20240716,182900,2358932835,3120,3120,3120,3120,0
20240716,182800,2358932835,3120,3120,3120,3120,0
20240716,182700,2358932835,3120,3120,3120,3120,0
20240716,182600,2358932835,3120,3120,3120,3120,21535
20240716,182500,2358932835,3120,3120,3120,3120,0
20240716,182400,2358932835,3120,3120,3120,3120,0
20240716,182300,2358932835,3120,3120,3120,3120,0
20240716,182200,2358932835,3120,3120,3120,3120,0
20240716,182100,2358932835,3120,3120,3120,3120,0
20240716,182000,2358932835,3120,3120,3120,3120,0
20240716,181900,2358932835,3120,3120,3120,3120,0
20240716,181800,2358932835,3120,3120,3120,3120,0
20240716,181700,2358932835,3120,3120,3120,3120,0
20240716,181600,2358932835,3120,3120,3120,3120,0
20240716,181500,2358932835,3120,3120,3120,3120,0
20240716,181400,2358932835,3120,3120,3120,3120,0
20240716,181300,2358932835,3120,3120,3120,3120,0
20240716,181200,2358932835,3120,3120,3120,3120,0
20240716,181100,2358932835,3120,3120,3120,3120,0
20240716,181000,2358932835,3120,3120,3120,3120,0
20240716,180900,2358932835,3120,3120,3120,3120,0
20240716,180800,2358932835,3120,3120,3120,3120,0
20240716,180700,2358932835,3120,3120,3120,3120,0
20240716,180600,2358932835,3120,3120,3120,3120,0
20240716,180500,2358932835,3120,3120,3120,3120,0
20240716,180400,2358932835,3120,3120,3120,3120,0
20240716,180300,2358932835,3120,3120,3120,3120,0
20240716,180200,2358932835,3120,3120,3120,3120,0
20240716,180100,2358932835,3120,3120,3120,3120,0
20240716,180000,2358932835,3120,3120,3120,3120,0
20240716,175900,2358932835,3120,3120,3120,3120,0
20240716,175800,2358932835,3120,3120,3120,3120,0
20240716,175700,2358932835,3120,3120,3120,3120,0
20240716,175600,2358932835,3120,3120,3120,3120,21535
20240716,175500,2358932835,3120,3120,3120,3120,0
20240716,175400,2358932835,3120,3120,3120,3120,0
20240716,175300,2358932835,3120,3120,3120,3120,0
20240716,175200,2358932835,3120,3120,3120,3120,0
20240716,175100,2358932835,3120,3120,3120,3120,0
20240716,175000,2358932835,3120,3120,3120,3120,0
20240716,174900,2358932835,3120,3120,3120,3120,0
20240716,174800,2358932835,3120,3120,3120,3120,0
20240716,174700,2358932835,3120,3120,3120,3120,0
20240716,174600,2358932835,3120,3120,3120,3120,0
20240716,174500,2358932835,3120,3120,3120,3120,0
20240716,174400,2358932835,3120,3120,3120,3120,0
20240716,174300,2358932835,3120,3120,3120,3120,0
20240716,174200,2358932835,3120,3120,3120,3120,0
20240716,174100,2358932835,3120,3120,3120,3120,0
20240716,174000,2358932835,3120,3120,3120,3120,0
20240716,173900,2358932835,3120,3120,3120,3120,0
20240716,173800,2358932835,3120,3120,3120,3120,0
20240716,173700,2358932835,3120,3120,3120,3120,0
20240716,173600,2358932835,3120,3120,3120,3120,0
20240716,173500,2358932835,3120,3120,3120,3120,0
20240716,173400,2358932835,3120,3120,3120,3120,0
20240716,173300,2358932835,3120,3120,3120,3120,0
20240716,173200,2358932835,3120,3120,3120,3120,0
20240716,173100,2358932835,3120,3120,3120,3120,0
20240716,173000,2358932835,3120,3120,3120,3120,0
20240716,172900,2358932835,3120,3120,3120,3120,0
20240716,172800,2358932835,3120,3120,3120,3120,0
20240716,172700,2358932835,3120,3120,3120,3120,0
20240716,172600,2358932835,3120,3120,3120,3120,21535
20240716,172500,2358932835,3120,3120,3120,3120,0
20240716,172400,2358932835,3120,3120,3120,3120,0
20240716,172300,2358932835,3120,3120,3120,3120,0
20240716,172200,2358932835,3120,3120,3120,3120,0
20240716,172100,2358932835,3120,3120,3120,3120,0
20240716,172000,2358932835,3120,3120,3120,3120,0
20240716,171900,2358932835,3120,3120,3120,3120,0
20240716,171800,2358932835,3120,3120,3120,3120,0
20240716,171700,2358932835,3120,3120,3120,3120,0
20240716,171600,2358932835,3120,3120,3120,3120,0
20240716,171500,2358932835,3120,3120,3120,3120,0
20240716,171400,2358932835,3120,3120,3120,3120,0
20240716,171300,2358932835,3120,3120,3120,3120,0
20240716,171200,2358932835,3120,3120,3120,3120,0
20240716,171100,2358932835,3120,3120,3120,3120,0
20240716,171000,2358932835,3120,3120,3120,3120,0
20240716,170900,2358932835,3120,3120,3120,3120,0
20240716,170800,2358932835,3120,3120,3120,3120,0
20240716,170700,2358932835,3120,3120,3120,3120,0
20240716,170600,2358932835,3120,3120,3120,3120,0
20240716,170500,2358932835,3120,3120,3120,3120,0
20240716,170400,2358932835,3120,3120,3120,3120,0
20240716,170300,2358932835,3120,3120,3120,3120,0
20240716,170200,2358932835,3120,3120,3120,3120,0
20240716,170100,2358932835,3120,3120,3120,3120,0
20240716,170000,2358932835,3120,3120,3120,3120,0
20240716,165900,2358932835,3120,3120,3120,3120,0
20240716,165800,2358932835,3120,3120,3120,3120,0
20240716,165700,2358932835,3120,3120,3120,3120,0
20240716,165600,2358932835,3120,3120,3120,3120,21535
20240716,165500,2358932835,3120,3120,3120,3120,0
20240716,165400,2358932835,3120,3120,3120,3120,0
20240716,165300,2358932835,3120,3120,3120,3120,0
20240716,165200,2358932835,3120,3120,3120,3120,0
20240716,165100,2358932835,3120,3120,3120,3120,0
20240716,165000,2358932835,3120,3120,3120,3120,0
20240716,164900,2358932835,3120,3120,3120,3120,0
20240716,164800,2358932835,3120,3120,3120,3120,0
20240716,164700,2358932835,3120,3120,3120,3120,0
20240716,164600,2358932835,3120,3120,3120,3120,0
20240716,164500,2358932835,3120,3120,3120,3120,0
20240716,164400,2358932835,3120,3120,3120,3120,0
20240716,164300,2358932835,3120,3120,3120,3120,0
20240716,164200,2358932835,3120,3120,3120,3120,0
20240716,164100,2358932835,3120,3120,3120,3120,0
20240716,164000,2358932835,3120,3120,3120,3120,0
20240716,163900,2358932835,3120,3120,3120,3120,0
20240716,163800,2358932835,3120,3120,3120,3120,0
20240716,163700,2358932835,3120,3120,3120,3120,0
20240716,163600,2358932835,3120,3120,3120,3120,0
20240716,163500,2358932835,3120,3120,3120,3120,0
20240716,163400,2358932835,3120,3120,3120,3120,0
20240716,163300,2358932835,3120,3120,3120,3120,0
20240716,163200,2358932835,3120,3120,3120,3120,0
20240716,163100,2358932835,3120,3120,3120,3120,0
20240716,163000,2358932835,3120,3120,3120,3120,0
20240716,162900,2358932835,3120,3120,3120,3120,0
20240716,162800,2358932835,3120,3120,3120,3120,0
20240716,162700,2358932835,3120,3120,3120,3120,0
20240716,162600,2358932835,3120,3120,3120,3120,21535
20240716,162500,2358932835,3120,3120,3120,3120,0
20240716,162400,2358932835,3120,3120,3120,3120,0
20240716,162300,2358932835,3120,3120,3120,3120,0
20240716,162200,2358932835,3120,3120,3120,3120,0
20240716,162100,2358932835,3120,3120,3120,3120,0
20240716,162000,2358932835,3120,3120,3120,3120,0
20240716,161900,2358932835,3120,3120,3120,3120,0
20240716,161800,2358932835,3120,3120,3120,3120,0
20240716,161700,2358932835,3120,3120,3120,3120,0
20240716,161600,2358932835,3120,3120,3120,3120,0
20240716,161500,2358932835,3120,3120,3120,3120,0
20240716,161400,2358932835,3120,3120,3120,3120,0
20240716,161300,2358932835,3120,3120,3120,3120,0
20240716,161200,2358932835,3120,3120,3120,3120,0
20240716,161100,2358932835,3120,3120,3120,3120,0
20240716,161000,2358932835,3120,3120,3120,3120,0
20240716,160900,2358932835,3120,3120,3120,3120,0
20240716,160800,2358932835,3120,3120,3120,3120,0
20240716,160700,2358932835,3120,3120,3120,3120,0
20240716,160600,2358932835,3120,3120,3120,3120,0
20240716,160500,2358932835,3120,3120,3120,3120,0
20240716,160400,2358932835,3120,3120,3120,3120,0
20240716,160300,2358932835,3120,3120,3120,3120,0
20240716,160200,2358932835,3120,3120,3120,3120,0
20240716,160100,2358932835,3120,3120,3120,3120,0
20240716,160000,2358932835,3120,3120,3120,3120,0
20240716,155900,2358932835,3120,3120,3120,3120,0
20240716,155800,2358932835,3120,3120,3120,3120,0
20240716,155700,2358932835,3120,3120,3120,3120,0
20240716,155600,2358932835,3120,3120,3120,3120,21535
20240716,155500,2358932835,3120,3120,3120,3120,0
20240716,155400,2358932835,3120,3120,3120,3120,0
20240716,155300,2358932835,3120,3120,3120,3120,0
20240716,155200,2358932835,3120,3120,3120,3120,0
20240716,155100,2358932835,3120,3120,3120,3120,0
20240716,155000,2358932835,3120,3120,3120,3120,0
20240716,154900,2358932835,3120,3120,3120,3120,0
20240716,154800,2358932835,3120,3120,3120,3120,0
20240716,154700,2358932835,3120,3120,3120,3120,0
20240716,154600,2358932835,3120,3120,3120,3120,0
20240716,154500,2358932835,3120,3120,3120,3120,0
20240716,154400,2358932835,3120,3120,3120,3120,0
20240716,154300,2358932835,3120,3120,3120,3120,0
20240716,154200,2358932835,3120,3120,3120,3120,0
20240716,154100,2358932835,3120,3120,3120,3120,0
20240716,154000,2358932835,3120,3120,3120,3120,0
20240716,153900,2358932835,3120,3120,3120,3120,0
20240716,153800,2358932835,3120,3120,3120,3120,0
20240716,153700,2358932835,3120,3120,3120,3120,0
20240716,153600,2358932835,3120,3120,3120,3120,0
20240716,153500,2358932835,3120,3120,3120,3120,0
20240716,153400,2358932835,3120,3120,3120,3120,0
20240716,153300,2358932835,3120,3120,3120,3120,0
20240716,153200,2358932835,3120,3120,3120,3120,0
20240716,153100,2358932835,3120,3120,3120,3120,0
20240716,153000,2358932835,3120,3120,3120,3120,21535
20240716,152900,2291743635,3135,3135,3135,3135,0
20240716,152800,2291743635,3135,3135,3135,3135,0
20240716,152700,2291743635,3135,3135,3135,3135,0
20240716,152600,2291743635,3135,3135,3135,3135,0
20240716,152500,2291743635,3135,3135,3135,3135,0
20240716,152400,2291743635,3135,3135,3135,3135,0
20240716,152300,2291743635,3135,3135,3135,3135,0
20240716,152200,2291743635,3135,3135,3135,3135,0
20240716,152100,2291743635,3135,3135,3135,3135,0
20240716,152000,2291743635,3135,3135,3135,3135,0
20240716,151900,2291743635,3135,3130,3135,3130,1128
20240716,151800,2288210500,3135,3130,3135,3130,1525
20240716,151700,2283434655,3135,3140,3140,3135,2861
20240716,151600,2274463860,3135,3135,3140,3135,2515
20240716,151500,2266579285,3130,3130,3130,3130,3965
20240716,151400,2254168835,3130,3130,3130,3130,406
20240716,151300,2252898055,3120,3125,3125,3120,2053
20240716,151200,2246482455,3125,3120,3125,3120,514
20240716,151100,2244877755,3120,3120,3120,3120,3029
20240716,151000,2235427275,3115,3120,3120,3115,3789
20240716,150900,2223624535,3120,3115,3120,3115,1769
20240716,150800,2218114055,3120,3115,3120,3115,979
20240716,150700,2215063980,3115,3120,3120,3115,1376
20240716,150600,2210777385,3120,3120,3120,3120,350
20240716,150500,2209685385,3120,3120,3120,3120,369
20240716,150400,2208534105,3115,3115,3115,3115,154
20240716,150300,2208054395,3120,3120,3120,3120,897
20240716,150200,2205255755,3120,3120,3120,3120,2000
20240716,150100,2199015755,3120,3120,3125,3115,544
20240716,150000,2197318495,3125,3120,3125,3120,2194
20240716,145900,2190467870,3125,3125,3125,3125,4
20240716,145800,2190455370,3125,3115,3125,3115,1007
20240716,145700,2187313545,3115,3125,3125,3115,830
20240716,145600,2184727795,3120,3120,3120,3120,7681
20240716,145500,2160763075,3125,3125,3125,3125,151
20240716,145400,2160291200,3120,3125,3125,3120,13
20240716,145300,2160250600,3120,3125,3125,3120,204
20240716,145200,2159613120,3125,3125,3125,3125,1517
20240716,145100,2154872495,3125,3125,3125,3115,3405
20240716,145000,2144231920,3115,3120,3120,3115,4000
20240716,144900,2131753660,3125,3125,3125,3125,500
20240716,144800,2130191160,3120,3120,3125,3120,1150
20240716,144700,2126598235,3125,3125,3125,3125,0
20240716,144600,2126598235,3125,3125,3125,3125,500
20240716,144500,2125035735,3120,3120,3120,3120,34
20240716,144400,2124929655,3120,3120,3120,3120,829
20240716,144300,2122343175,3120,3125,3125,3120,536
20240716,144200,2120670675,3115,3115,3115,3115,9709
20240716,144100,2090427140,3115,3125,3125,3115,1551
20240716,144000,2085588740,3125,3125,3125,3125,155
20240716,143900,2085104365,3125,3120,3125,3120,1960
20240716,143800,2078979390,3125,3120,3125,3120,119
20240716,143700,2078607610,3120,3115,3120,3115,1002
20240716,143600,2075483880,3115,3115,3115,3115,0
20240716,143500,2075483880,3115,3115,3115,3115,3005
20240716,143400,2066123305,3115,3125,3125,3115,106
20240716,143300,2065792995,3115,3115,3115,3115,159
20240716,143200,2065297710,3115,3125,3125,3115,1339
20240716,143100,2061125465,3120,3120,3120,3120,1000
20240716,143000,2058005465,3120,3120,3120,3120,4114
20240716,142900,2045169785,3125,3125,3125,3120,3156
20240716,142800,2035320645,3130,3130,3130,3130,36
20240716,142700,2035207965,3130,3125,3130,3125,753
20240716,142600,2032854820,3125,3130,3130,3125,493
20240716,142500,2031313800,3130,3125,3130,3125,83
20240716,142400,2031054160,3130,3130,3130,3125,477
20240716,142300,2029563095,3130,3125,3130,3125,3607
20240716,142200,2018291210,3130,3135,3135,3130,198
20240716,142100,2017671205,3135,3135,3135,3135,88
20240716,142000,2017395325,3135,3135,3135,3130,365
20240716,141900,2016252075,3135,3135,3135,3130,313
20240716,141800,2015271620,3135,3135,3135,3135,788
20240716,141700,2012801240,3135,3130,3135,3130,138
20240716,141600,2012368635,3135,3130,3135,3130,374
20240716,141500,2011197645,3135,3135,3135,3135,88
20240716,141400,2010921765,3135,3135,3135,3135,133
20240716,141300,2010504810,3130,3140,3140,3130,258
20240716,141200,2009695730,3135,3140,3140,3135,338
20240716,141100,2008635660,3140,3140,3140,3140,134
20240716,141000,2008214900,3135,3140,3140,3135,1220
20240716,140900,2004389870,3140,3140,3140,3140,138
20240716,140800,2003956550,3140,3135,3140,3135,141
20240716,140700,2003513845,3135,3140,3140,3135,58
20240716,140600,2003331750,3135,3135,3135,3135,1501
20240716,140500,1998626115,3135,3135,3135,3135,218
20240716,140400,1997942685,3130,3130,3130,3130,926
20240716,140300,1995044305,3130,3135,3135,3130,4048
20240716,140200,1982373620,3135,3135,3135,3135,1979
20240716,140100,1976169455,3130,3130,3130,3130,5
20240716,140000,1976153805,3135,3135,3135,3135,289
20240716,135900,1975247790,3135,3135,3135,3135,133
20240716,135800,1974830835,3135,3135,3135,3130,65
20240716,135700,1974627085,3135,3140,3140,3135,154
20240716,135600,1974144160,3135,3140,3140,3135,1139
20240716,135500,1970572730,3135,3135,3135,3135,0
20240716,135400,1970572730,3135,3135,3140,3130,165
20240716,135300,1970055225,3135,3135,3135,3135,133
20240716,135200,1969638270,3135,3135,3140,3135,1737
20240716,135100,1964192685,3140,3140,3140,3135,87
20240716,135000,1963919535,3140,3140,3140,3140,80
20240716,134900,1963668335,3140,3140,3140,3140,133
20240716,134800,1963250715,3140,3140,3140,3135,99
20240716,134700,1962939930,3140,3135,3140,3135,81
20240716,134600,1962685595,3140,3140,3140,3140,133
20240716,134500,1962267975,3140,3140,3145,3135,415
20240716,134400,1960964850,3145,3145,3145,3145,125
20240716,134300,1960571725,3145,3145,3145,3145,29
20240716,134200,1960480520,3140,3140,3140,3135,2757
20240716,134100,1951823665,3140,3140,3140,3140,130
20240716,134000,1951415465,3140,3140,3140,3140,133
20240716,133900,1950997845,3140,3135,3140,3135,81
20240716,133800,1950743530,3130,3130,3130,3130,1506
20240716,133700,1946029750,3125,3135,3135,3125,6000
20240716,133600,1927273745,3140,3135,3140,3135,83
20240716,133500,1927013150,3140,3135,3140,3135,90
20240716,133400,1926730600,3140,3135,3140,3135,134
20240716,133300,1926309845,3140,3140,3140,3135,195
20240716,133200,1925698215,3125,3125,3125,3125,4
20240716,133100,1925685715,3125,3145,3145,3125,13835
20240716,133000,1882379765,3145,3145,3145,3145,74
20240716,132900,1882147035,3145,3140,3145,3140,585
20240716,132800,1880309735,3145,3150,3150,3140,2440
20240716,132700,1872635965,3150,3150,3150,3150,74
20240716,132600,1872402865,3145,3145,3150,3145,198
20240716,132500,1871779755,3150,3150,3150,3150,234
20240716,132400,1871042655,3150,3150,3150,3150,74
20240716,132300,1870809555,3150,3145,3150,3145,185
20240716,132200,1870227330,3150,3145,3150,3145,1212
20240716,132100,1866415585,3145,3145,3145,3145,174
20240716,132000,1865868355,3140,3140,3140,3140,940
20240716,131900,1862916755,3145,3145,3145,3145,133
20240716,131800,1862498470,3145,3145,3145,3135,62
20240716,131700,1862303490,3140,3135,3140,3135,2107
20240716,131600,1855688710,3140,3140,3140,3140,9682
20240716,131500,1825287230,3140,3145,3145,3140,259
20240716,131400,1824473930,3145,3145,3145,3140,229
20240716,131300,1823754235,3140,3140,3140,3140,105
20240716,131200,1823424535,3140,3140,3145,3140,996
20240716,131100,1820296765,3140,3145,3145,3140,1083
20240716,131000,1816895730,3145,3140,3145,3140,139
20240716,130900,1816458600,3145,3135,3145,3135,71
20240716,130800,1816235315,3140,3135,3140,3135,2702
20240716,130700,1807757935,3140,3135,3140,3135,139
20240716,130600,1807321500,3135,3135,3140,3130,3052
20240716,130500,1797753300,3130,3125,3135,3125,2532
20240716,130400,1789830530,3125,3130,3130,3125,861
20240716,130300,1787138490,3130,3130,3130,3130,3253
20240716,130200,1776956600,3130,3130,3130,3130,138
20240716,130100,1776524660,3130,3130,3130,3125,226
20240716,130000,1775817485,3125,3130,3130,3125,134
20240716,125900,1775398315,3125,3130,3135,3125,1159
20240716,125800,1771773605,3130,3125,3130,3125,137
20240716,125700,1771344815,3130,3135,3135,3130,1108
20240716,125600,1767876735,3135,3135,3135,3135,88
20240716,125500,1767600855,3140,3140,3140,3140,134
20240716,125400,1767180095,3135,3135,3140,3135,66
20240716,125300,1766972920,3135,3140,3140,3130,1138
20240716,125200,1763409800,3145,3145,3145,3145,133
20240716,125100,1762991515,3140,3135,3150,3135,5764
20240716,125000,1744919320,3135,3135,3135,3135,80
20240716,124900,1744668520,3135,3135,3135,3135,133
20240716,124800,1744251565,3135,3135,3135,3125,2028
20240716,124700,1737912395,3135,3135,3135,3135,81
20240716,124600,1737658460,3130,3135,3135,3130,4440
20240716,124500,1723759595,3130,3135,3135,3130,104
20240716,124400,1723433605,3135,3130,3135,3130,1031
20240716,124300,1720206155,3135,3135,3140,3130,1143
20240716,124200,1716627820,3140,3140,3140,3135,79
20240716,124100,1716379785,3140,3135,3140,3130,1100
20240716,124000,1712935150,3140,3140,3140,3140,133
20240716,123900,1712517530,3140,3140,3140,3135,158
20240716,123800,1712021435,3140,3140,3140,3140,80
20240716,123700,1711770235,3140,3135,3140,3135,151
20240716,123600,1711296715,3130,3135,3135,3130,1607
20240716,123500,1706266385,3130,3140,3140,3130,294
20240716,123400,1705344795,3140,3135,3140,3135,1020
20240716,123300,1702142095,3135,3130,3135,3130,943
20240716,123200,1699187345,3135,3135,3140,3135,320
20240716,123100,1698183960,3140,3140,3140,3140,134
20240716,123000,1697763200,3140,3135,3150,3130,1056
20240716,122900,1694456170,3135,3140,3140,3135,2213
20240716,122800,1687512375,3145,3145,3145,3145,1262
20240716,122700,1683543385,3145,3140,3145,3135,2502
20240716,122600,1675692100,3135,3140,3140,3135,86
20240716,122500,1675422085,3135,3140,3140,3135,164
20240716,122400,1674907220,3140,3140,3140,3140,79
20240716,122300,1674659160,3135,3135,3140,3135,86
20240716,122200,1674389150,3140,3140,3140,3140,133
20240716,122100,1673971530,3140,3130,3140,3130,1053
20240716,122000,1670675110,3135,3130,3135,3130,2690
20240716,121900,1662241980,3130,3130,3130,3130,1034
20240716,121800,1659005560,3130,3130,3135,3130,456
20240716,121700,1657577950,3120,3120,3120,3120,5
20240716,121600,1657562350,3120,3130,3135,3120,2413
20240716,121500,1650026505,3130,3135,3135,3130,1818
20240716,121400,1644335585,3135,3135,3135,3135,527
20240716,121300,1642683440,3125,3135,3140,3125,1646
20240716,121200,1637537665,3130,3130,3130,3130,2000
20240716,121100,1631277665,3140,3135,3140,3125,2779
20240716,121000,1622578025,3140,3140,3140,3140,184
20240716,120900,1622000265,3140,3150,3150,3140,197
20240716,120800,1621380480,3150,3145,3150,3145,261
20240716,120700,1620559015,3140,3145,3145,3140,138
20240716,120600,1620125030,3145,3145,3145,3145,32
20240716,120500,1620024390,3140,3145,3150,3140,1109
20240716,120400,1616541345,3145,3150,3150,3145,138
20240716,120300,1616106670,3145,3150,3150,3145,1358
20240716,120200,1611835430,3150,3150,3150,3150,86
20240716,120100,1611564530,3145,3150,3150,3145,1399
20240716,120000,1607160200,3150,3150,3150,3150,66
20240716,115900,1606952300,3150,3150,3150,3145,321
20240716,115800,1605942350,3150,3140,3150,3140,32
20240716,115700,1605841600,3145,3145,3145,3145,1898
20240716,115600,1599872390,3145,3145,3145,3145,80
20240716,115500,1599620790,3145,3140,3145,3140,138
20240716,115400,1599186805,3145,3145,3145,3145,56
20240716,115300,1599010685,3140,3145,3145,3140,380
20240716,115200,1597817085,3145,3135,3145,3135,5439
20240716,115100,1580739285,3130,3135,3135,3125,205
20240716,115000,1580097970,3130,3140,3140,3130,597
20240716,114900,1578228825,3135,3140,3140,3135,1775
20240716,114800,1572663535,3135,3140,3140,3120,6035
20240716,114700,1553808550,3145,3140,3145,3140,3880
20240716,114600,1541614950,3145,3145,3145,3140,144
20240716,114500,1541162075,3145,3145,3145,3140,228
20240716,114400,1540445035,3150,3150,3150,3150,178
20240716,114300,1539884335,3150,3140,3150,3140,980
20240716,114200,1536804600,3135,3140,3140,3135,421
20240716,114100,1535484435,3140,3145,3145,3140,110
20240716,114000,1535138900,3140,3140,3140,3140,173
20240716,113900,1534595680,3135,3140,3140,3135,71
20240716,113800,1534372765,3140,3140,3140,3140,63
20240716,113700,1534174945,3140,3145,3145,3140,191
20240716,113600,1533574675,3140,3140,3140,3135,1172
20240716,113500,1529895105,3140,3135,3140,3135,171
20240716,113400,1529358720,3135,3130,3135,3130,115
20240716,113300,1528998695,3130,3130,3130,3130,121
20240716,113200,1528619965,3130,3135,3135,3130,110
20240716,113100,1528275645,3135,3135,3135,3135,40
20240716,113000,1528150245,3135,3130,3135,3130,252
20240716,112900,1527361475,3130,3130,3130,3130,305
20240716,112800,1526406825,3130,3135,3135,3130,1759
20240716,112700,1520893470,3140,3145,3145,3140,234
20240716,112600,1520158315,3135,3145,3145,3135,6
20240716,112500,1520139485,3150,3150,3150,3150,1
20240716,112400,1520136335,3135,3135,3135,3135,32
20240716,112300,1520036015,3140,3140,3140,3140,23
20240716,112200,1519963795,3145,3145,3145,3145,320
20240716,112100,1518957395,3145,3135,3145,3135,417
20240716,112000,1517650010,3145,3145,3145,3135,1140
20240716,111900,1514072930,3145,3150,3150,3145,648
20240716,111800,1512034455,3145,3145,3145,3145,84
20240716,111700,1511770275,3145,3145,3145,3145,5
20240716,111600,1511754550,3150,3150,3150,3145,101
20240716,111500,1511436405,3155,3155,3155,3150,12
20240716,111400,1511398595,3145,3145,3145,3145,5
20240716,111300,1511382870,3155,3155,3155,3155,51
20240716,111200,1511221965,3155,3155,3155,3155,45
20240716,111100,1511079990,3150,3145,3150,3145,1346
20240716,111000,1506846795,3145,3145,3145,3145,5
20240716,110900,1506831070,3145,3145,3145,3145,0
20240716,110800,1506831070,3145,3150,3150,3145,2000
20240716,110700,1500536070,3145,3160,3165,3145,3499
20240716,110600,1489477120,3160,3160,3160,3160,0
20240716,110500,1489477120,3160,3155,3160,3155,1322
20240716,110400,1485306160,3145,3150,3150,3145,1704
20240716,110300,1479938585,3145,3135,3145,3135,2349
20240716,110200,1472554560,3140,3140,3140,3140,5
20240716,110100,1472538860,3145,3140,3145,3135,24
20240716,110000,1472463520,3140,3130,3140,3130,2071
20240716,105900,1465968870,3130,3125,3130,3125,5718
20240716,105800,1448071790,3130,3130,3130,3125,555
20240716,105700,1446336755,3125,3125,3125,3125,0
20240716,105600,1446336755,3125,3130,3130,3125,720
20240716,105500,1444086655,3125,3125,3125,3125,1884
20240716,105400,1438199155,3130,3130,3130,3130,0
20240716,105300,1438199155,3130,3130,3130,3130,187
20240716,105200,1437613845,3130,3130,3130,3130,296
20240716,105100,1436687365,3130,3130,3130,3130,855
20240716,105000,1434011215,3130,3130,3130,3130,100
20240716,104900,1433698215,3140,3140,3140,3140,20
20240716,104800,1433635415,3140,3140,3140,3130,26
20240716,104700,1433553825,3130,3130,3130,3130,3015
20240716,104600,1424116875,3125,3140,3140,3125,6525
20240716,104500,1403696905,3140,3140,3140,3140,43
20240716,104400,1403561885,3130,3130,3130,3130,0
20240716,104300,1403561885,3130,3135,3135,3130,536
20240716,104200,1401882590,3130,3135,3135,3130,1845
20240716,104100,1396103740,3135,3130,3135,3130,4892
20240716,104000,1380767345,3145,3145,3145,3145,10
20240716,103900,1380735895,3130,3135,3135,3130,3296
20240716,103800,1370403845,3135,3145,3145,3135,45
20240716,103700,1370262340,3145,3130,3145,3130,551
20240716,103600,1368534460,3130,3130,3130,3130,25
20240716,103500,1368456210,3125,3125,3145,3125,161
20240716,103400,1367952365,3125,3135,3135,3125,1396
20240716,103300,1363580385,3135,3135,3135,3135,153
20240716,103200,1363100730,3135,3145,3150,3135,5486
20240716,103100,1345835150,3145,3135,3145,3135,623
20240716,103000,1343880545,3135,3135,3140,3135,13169
20240716,102900,1302540235,3130,3130,3130,3130,5
20240716,102800,1302524585,3135,3130,3135,3130,1036
20240716,102700,1299281885,3130,3135,3135,3130,578
20240716,102600,1297469895,3135,3135,3140,3130,2455
20240716,102500,1289773485,3135,3135,3135,3135,1500
20240716,102400,1285070985,3135,3135,3135,3135,500
20240716,102300,1283503485,3135,3130,3135,3120,4753
20240716,102200,1268612520,3125,3115,3125,3110,9893
20240716,102100,1237738865,3120,3110,3120,3110,3504
20240716,102000,1226836635,3115,3110,3115,3110,2106
20240716,101900,1220284475,3105,3110,3110,3105,5205
20240716,101800,1204100500,3110,3110,3110,3110,2942
20240716,101700,1194950880,3120,3110,3120,3110,2706
20240716,101600,1186518210,3110,3120,3120,3110,481
20240716,101500,1185021105,3115,3115,3115,3115,821
20240716,101400,1182463690,3115,3115,3115,3115,2004
20240716,101300,1176221230,3120,3120,3120,3120,4682
20240716,101200,1161613390,3120,3120,3130,3120,14908
20240716,101100,1115095560,3120,3110,3120,3105,5184
20240716,101000,1098955540,3110,3120,3120,3110,6786
20240716,100900,1077846300,3110,3120,3120,3110,3082
20240716,100800,1068260860,3120,3115,3120,3115,2437
20240716,100700,1060661505,3110,3120,3120,3110,3005
20240716,100600,1051285955,3120,3120,3120,3120,103
20240716,100500,1050964595,3120,3110,3120,3110,1574
20240716,100400,1046059455,3110,3115,3125,3110,3695
20240716,100300,1034558275,3115,3115,3125,3110,2142
20240716,100200,1027866420,3125,3125,3125,3125,505
20240716,100100,1026288295,3125,3110,3125,3110,406
20240716,100000,1025025290,3110,3125,3125,3110,10035
20240716,095900,993733130,3135,3135,3135,3135,6
20240716,095800,993714320,3135,3120,3135,3120,2908
20240716,095700,984640830,3120,3125,3125,3120,2457
20240716,095600,976974965,3115,3120,3130,3115,403
20240716,095500,975716740,3120,3110,3135,3110,2692
20240716,095400,967342925,3110,3130,3135,3105,30540
20240716,095300,872151250,3130,3125,3130,3125,2960
20240716,095200,862898630,3125,3140,3140,3125,2159
20240716,095100,856149330,3130,3130,3145,3130,5797
20240716,095000,838002650,3130,3140,3140,3130,4273
20240716,094900,824617330,3140,3135,3140,3135,2080
20240716,094800,818086655,3135,3135,3140,3135,5577
20240716,094700,800602695,3135,3140,3140,3135,3976
20240716,094600,788131125,3135,3140,3140,3135,1709
20240716,094500,782766210,3140,3140,3140,3135,196
20240716,094400,782150775,3140,3140,3140,3130,2427
20240716,094300,774535850,3140,3145,3145,3140,476
20240716,094200,773038895,3140,3145,3155,3140,2326
20240716,094100,765726995,3150,3155,3155,3140,1045
20240716,094000,762445290,3155,3145,3155,3145,65
20240716,093900,762240800,3145,3145,3150,3140,791
20240716,093800,759750645,3155,3150,3155,3145,2385
20240716,093700,752244505,3150,3155,3155,3150,624
20240716,093600,750277885,3155,3155,3155,3155,984
20240716,093500,747173365,3150,3150,3150,3150,1909
20240716,093400,741160015,3150,3145,3150,3140,1782
20240716,093300,735552075,3140,3145,3145,3140,1310
20240716,093200,731437175,3145,3145,3145,3145,1610
20240716,093100,726373725,3145,3160,3160,3145,2298
20240716,093000,719127505,3160,3150,3160,3150,710
20240716,092900,716884560,3155,3155,3155,3155,1444
20240716,092800,712328740,3155,3150,3160,3150,1382
20240716,092700,707965490,3150,3145,3150,3140,1982
20240716,092600,701730110,3140,3150,3150,3140,2754
20240716,092500,693063625,3155,3150,3155,3150,268
20240716,092400,692219320,3150,3145,3150,3140,1847
20240716,092300,686412690,3140,3155,3155,3140,1583
20240716,092200,681436320,3150,3135,3160,3125,23176
20240716,092100,608825790,3140,3145,3145,3140,391
20240716,092000,607597990,3145,3140,3145,3135,1146
20240716,091900,604001085,3140,3155,3155,3135,3278
20240716,091800,593719055,3135,3145,3145,3135,7963
20240716,091700,568720455,3140,3140,3150,3135,5699
20240716,091600,550811380,3140,3170,3170,3140,27718
20240716,091500,463377430,3170,3165,3170,3160,4792
20240716,091400,448221470,3165,3180,3190,3160,8237
20240716,091300,422068190,3180,3170,3180,3170,8342
20240716,091200,395549650,3165,3170,3170,3160,5521
20240716,091100,378053115,3170,3175,3175,3160,2267
20240716,091000,370857060,3160,3160,3165,3155,5073
20240716,090900,354832530,3180,3175,3180,3155,19669
20240716,090800,292570835,3190,3185,3190,3175,5890
20240716,090700,273816535,3185,3190,3190,3185,5129
20240716,090600,257480600,3190,3205,3205,3175,38315
20240716,090500,135263285,3215,3215,3220,3200,10331
20240716,090400,102111015,3205,3220,3230,3205,7335
20240716,090300,78542570,3220,3220,3245,3220,6445
20240716,090200,57696260,3245,3220,3245,3220,4898
20240716,090100,41856700,3215,3220,3220,3215,5127
20240716,090000,25369735,3220,3215,3225,3215,7889