KissMeData/389500/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,213900,266796480,20250,20250,20250,20250,190
20240715,213800,266796480,20250,20250,20250,20250,0
20240715,213700,266796480,20250,20250,20250,20250,0
20240715,213600,266796480,20250,20250,20250,20250,0
20240715,213500,266796480,20250,20250,20250,20250,0
20240715,213400,266796480,20250,20250,20250,20250,0
20240715,213300,266796480,20250,20250,20250,20250,0
20240715,213200,266796480,20250,20250,20250,20250,0
20240715,213100,266796480,20250,20250,20250,20250,0
20240715,213000,266796480,20250,20250,20250,20250,0
20240715,212900,266796480,20250,20250,20250,20250,0
20240715,212800,266796480,20250,20250,20250,20250,0
20240715,212700,266796480,20250,20250,20250,20250,0
20240715,212600,266796480,20250,20250,20250,20250,0
20240715,212500,266796480,20250,20250,20250,20250,0
20240715,212400,266796480,20250,20250,20250,20250,0
20240715,212300,266796480,20250,20250,20250,20250,0
20240715,212200,266796480,20250,20250,20250,20250,0
20240715,212100,266796480,20250,20250,20250,20250,0
20240715,212000,266796480,20250,20250,20250,20250,0
20240715,211900,266796480,20250,20250,20250,20250,0
20240715,211800,266796480,20250,20250,20250,20250,0
20240715,211700,266796480,20250,20250,20250,20250,0
20240715,211600,266796480,20250,20250,20250,20250,0
20240715,211500,266796480,20250,20250,20250,20250,0
20240715,211400,266796480,20250,20250,20250,20250,0
20240715,211300,266796480,20250,20250,20250,20250,0
20240715,211200,266796480,20250,20250,20250,20250,0
20240715,211100,266796480,20250,20250,20250,20250,0
20240715,211000,266796480,20250,20250,20250,20250,0
20240715,210900,266796480,20250,20250,20250,20250,190
20240715,210800,266796480,20250,20250,20250,20250,0
20240715,210700,266796480,20250,20250,20250,20250,0
20240715,210600,266796480,20250,20250,20250,20250,0
20240715,210500,266796480,20250,20250,20250,20250,0
20240715,210400,266796480,20250,20250,20250,20250,0
20240715,210300,266796480,20250,20250,20250,20250,0
20240715,210200,266796480,20250,20250,20250,20250,0
20240715,210100,266796480,20250,20250,20250,20250,0
20240715,210000,266796480,20250,20250,20250,20250,0
20240715,205900,266796480,20250,20250,20250,20250,0
20240715,205800,266796480,20250,20250,20250,20250,0
20240715,205700,266796480,20250,20250,20250,20250,0
20240715,205600,266796480,20250,20250,20250,20250,0
20240715,205500,266796480,20250,20250,20250,20250,0
20240715,205400,266796480,20250,20250,20250,20250,0
20240715,205300,266796480,20250,20250,20250,20250,0
20240715,205200,266796480,20250,20250,20250,20250,0
20240715,205100,266796480,20250,20250,20250,20250,0
20240715,205000,266796480,20250,20250,20250,20250,0
20240715,204900,266796480,20250,20250,20250,20250,0
20240715,204800,266796480,20250,20250,20250,20250,0
20240715,204700,266796480,20250,20250,20250,20250,0
20240715,204600,266796480,20250,20250,20250,20250,0
20240715,204500,266796480,20250,20250,20250,20250,0
20240715,204400,266796480,20250,20250,20250,20250,0
20240715,204300,266796480,20250,20250,20250,20250,0
20240715,204200,266796480,20250,20250,20250,20250,0
20240715,204100,266796480,20250,20250,20250,20250,0
20240715,204000,266796480,20250,20250,20250,20250,0
20240715,203900,266796480,20250,20250,20250,20250,190
20240715,203800,266796480,20250,20250,20250,20250,0
20240715,203700,266796480,20250,20250,20250,20250,0
20240715,203600,266796480,20250,20250,20250,20250,0
20240715,203500,266796480,20250,20250,20250,20250,0
20240715,203400,266796480,20250,20250,20250,20250,0
20240715,203300,266796480,20250,20250,20250,20250,0
20240715,203200,266796480,20250,20250,20250,20250,0
20240715,203100,266796480,20250,20250,20250,20250,0
20240715,203000,266796480,20250,20250,20250,20250,0
20240715,202900,266796480,20250,20250,20250,20250,0
20240715,202800,266796480,20250,20250,20250,20250,0
20240715,202700,266796480,20250,20250,20250,20250,0
20240715,202600,266796480,20250,20250,20250,20250,0
20240715,202500,266796480,20250,20250,20250,20250,0
20240715,202400,266796480,20250,20250,20250,20250,0
20240715,202300,266796480,20250,20250,20250,20250,0
20240715,202200,266796480,20250,20250,20250,20250,0
20240715,202100,266796480,20250,20250,20250,20250,0
20240715,202000,266796480,20250,20250,20250,20250,0
20240715,201900,266796480,20250,20250,20250,20250,0
20240715,201800,266796480,20250,20250,20250,20250,0
20240715,201700,266796480,20250,20250,20250,20250,0
20240715,201600,266796480,20250,20250,20250,20250,0
20240715,201500,266796480,20250,20250,20250,20250,0
20240715,201400,266796480,20250,20250,20250,20250,0
20240715,201300,266796480,20250,20250,20250,20250,0
20240715,201200,266796480,20250,20250,20250,20250,0
20240715,201100,266796480,20250,20250,20250,20250,0
20240715,201000,266796480,20250,20250,20250,20250,0
20240715,200900,266796480,20250,20250,20250,20250,190
20240715,200800,266796480,20250,20250,20250,20250,0
20240715,200700,266796480,20250,20250,20250,20250,0
20240715,200600,266796480,20250,20250,20250,20250,0
20240715,200500,266796480,20250,20250,20250,20250,0
20240715,200400,266796480,20250,20250,20250,20250,0
20240715,200300,266796480,20250,20250,20250,20250,0
20240715,200200,266796480,20250,20250,20250,20250,0
20240715,200100,266796480,20250,20250,20250,20250,0
20240715,200000,266796480,20250,20250,20250,20250,0
20240715,195900,266796480,20250,20250,20250,20250,0
20240715,195800,266796480,20250,20250,20250,20250,0
20240715,195700,266796480,20250,20250,20250,20250,0
20240715,195600,266796480,20250,20250,20250,20250,0
20240715,195500,266796480,20250,20250,20250,20250,0
20240715,195400,266796480,20250,20250,20250,20250,0
20240715,195300,266796480,20250,20250,20250,20250,0
20240715,195200,266796480,20250,20250,20250,20250,0
20240715,195100,266796480,20250,20250,20250,20250,0
20240715,195000,266796480,20250,20250,20250,20250,0
20240715,194900,266796480,20250,20250,20250,20250,0
20240715,194800,266796480,20250,20250,20250,20250,0
20240715,194700,266796480,20250,20250,20250,20250,0
20240715,194600,266796480,20250,20250,20250,20250,0
20240715,194500,266796480,20250,20250,20250,20250,0
20240715,194400,266796480,20250,20250,20250,20250,0
20240715,194300,266796480,20250,20250,20250,20250,0
20240715,194200,266796480,20250,20250,20250,20250,0
20240715,194100,266796480,20250,20250,20250,20250,0
20240715,194000,266796480,20250,20250,20250,20250,0
20240715,193900,266796480,20250,20250,20250,20250,190
20240715,193800,266796480,20250,20250,20250,20250,0
20240715,193700,266796480,20250,20250,20250,20250,0
20240715,193600,266796480,20250,20250,20250,20250,0
20240715,193500,266796480,20250,20250,20250,20250,0
20240715,193400,266796480,20250,20250,20250,20250,0
20240715,193300,266796480,20250,20250,20250,20250,0
20240715,193200,266796480,20250,20250,20250,20250,0
20240715,193100,266796480,20250,20250,20250,20250,0
20240715,193000,266796480,20250,20250,20250,20250,0
20240715,192900,266796480,20250,20250,20250,20250,0
20240715,192800,266796480,20250,20250,20250,20250,0
20240715,192700,266796480,20250,20250,20250,20250,0
20240715,192600,266796480,20250,20250,20250,20250,0
20240715,192500,266796480,20250,20250,20250,20250,0
20240715,192400,266796480,20250,20250,20250,20250,0
20240715,192300,266796480,20250,20250,20250,20250,0
20240715,192200,266796480,20250,20250,20250,20250,0
20240715,192100,266796480,20250,20250,20250,20250,0
20240715,192000,266796480,20250,20250,20250,20250,0
20240715,191900,266796480,20250,20250,20250,20250,0
20240715,191800,266796480,20250,20250,20250,20250,0
20240715,191700,266796480,20250,20250,20250,20250,0
20240715,191600,266796480,20250,20250,20250,20250,0
20240715,191500,266796480,20250,20250,20250,20250,0
20240715,191400,266796480,20250,20250,20250,20250,0
20240715,191300,266796480,20250,20250,20250,20250,0
20240715,191200,266796480,20250,20250,20250,20250,0
20240715,191100,266796480,20250,20250,20250,20250,0
20240715,191000,266796480,20250,20250,20250,20250,0
20240715,190900,266796480,20250,20250,20250,20250,190
20240715,190800,266796480,20250,20250,20250,20250,0
20240715,190700,266796480,20250,20250,20250,20250,0
20240715,190600,266796480,20250,20250,20250,20250,0
20240715,190500,266796480,20250,20250,20250,20250,0
20240715,190400,266796480,20250,20250,20250,20250,0
20240715,190300,266796480,20250,20250,20250,20250,0
20240715,190200,266796480,20250,20250,20250,20250,0
20240715,190100,266796480,20250,20250,20250,20250,0
20240715,190000,266796480,20250,20250,20250,20250,0
20240715,185900,266796480,20250,20250,20250,20250,0
20240715,185800,266796480,20250,20250,20250,20250,0
20240715,185700,266796480,20250,20250,20250,20250,0
20240715,185600,266796480,20250,20250,20250,20250,0
20240715,185500,266796480,20250,20250,20250,20250,0
20240715,185400,266796480,20250,20250,20250,20250,0
20240715,185300,266796480,20250,20250,20250,20250,0
20240715,185200,266796480,20250,20250,20250,20250,0
20240715,185100,266796480,20250,20250,20250,20250,0
20240715,185000,266796480,20250,20250,20250,20250,0
20240715,184900,266796480,20250,20250,20250,20250,0
20240715,184800,266796480,20250,20250,20250,20250,0
20240715,184700,266796480,20250,20250,20250,20250,0
20240715,184600,266796480,20250,20250,20250,20250,0
20240715,184500,266796480,20250,20250,20250,20250,0
20240715,184400,266796480,20250,20250,20250,20250,0
20240715,184300,266796480,20250,20250,20250,20250,0
20240715,184200,266796480,20250,20250,20250,20250,0
20240715,184100,266796480,20250,20250,20250,20250,0
20240715,184000,266796480,20250,20250,20250,20250,0
20240715,183900,266796480,20250,20250,20250,20250,190
20240715,183800,266796480,20250,20250,20250,20250,0
20240715,183700,266796480,20250,20250,20250,20250,0
20240715,183600,266796480,20250,20250,20250,20250,0
20240715,183500,266796480,20250,20250,20250,20250,0
20240715,183400,266796480,20250,20250,20250,20250,0
20240715,183300,266796480,20250,20250,20250,20250,0
20240715,183200,266796480,20250,20250,20250,20250,0
20240715,183100,266796480,20250,20250,20250,20250,0
20240715,183000,266796480,20250,20250,20250,20250,0
20240715,182900,266796480,20250,20250,20250,20250,0
20240715,182800,266796480,20250,20250,20250,20250,0
20240715,182700,266796480,20250,20250,20250,20250,0
20240715,182600,266796480,20250,20250,20250,20250,0
20240715,182500,266796480,20250,20250,20250,20250,0
20240715,182400,266796480,20250,20250,20250,20250,0
20240715,182300,266796480,20250,20250,20250,20250,0
20240715,182200,266796480,20250,20250,20250,20250,0
20240715,182100,266796480,20250,20250,20250,20250,0
20240715,182000,266796480,20250,20250,20250,20250,0
20240715,181900,266796480,20250,20250,20250,20250,0
20240715,181800,266796480,20250,20250,20250,20250,0
20240715,181700,266796480,20250,20250,20250,20250,0
20240715,181600,266796480,20250,20250,20250,20250,0
20240715,181500,266796480,20250,20250,20250,20250,0
20240715,181400,266796480,20250,20250,20250,20250,0
20240715,181300,266796480,20250,20250,20250,20250,0
20240715,181200,266796480,20250,20250,20250,20250,0
20240715,181100,266796480,20250,20250,20250,20250,0
20240715,181000,266796480,20250,20250,20250,20250,0
20240715,180900,266796480,20250,20250,20250,20250,190
20240715,180800,266796480,20250,20250,20250,20250,0
20240715,180700,266796480,20250,20250,20250,20250,0
20240715,180600,266796480,20250,20250,20250,20250,0
20240715,180500,266796480,20250,20250,20250,20250,0
20240715,180400,266796480,20250,20250,20250,20250,0
20240715,180300,266796480,20250,20250,20250,20250,0
20240715,180200,266796480,20250,20250,20250,20250,0
20240715,180100,266796480,20250,20250,20250,20250,0
20240715,180000,266796480,20250,20250,20250,20250,0
20240715,175900,266796480,20250,20250,20250,20250,0
20240715,175800,266796480,20250,20250,20250,20250,0
20240715,175700,266796480,20250,20250,20250,20250,0
20240715,175600,266796480,20250,20250,20250,20250,0
20240715,175500,266796480,20250,20250,20250,20250,0
20240715,175400,266796480,20250,20250,20250,20250,0
20240715,175300,266796480,20250,20250,20250,20250,0
20240715,175200,266796480,20250,20250,20250,20250,0
20240715,175100,266796480,20250,20250,20250,20250,0
20240715,175000,266796480,20250,20250,20250,20250,0
20240715,174900,266796480,20250,20250,20250,20250,0
20240715,174800,266796480,20250,20250,20250,20250,0
20240715,174700,266796480,20250,20250,20250,20250,0
20240715,174600,266796480,20250,20250,20250,20250,0
20240715,174500,266796480,20250,20250,20250,20250,0
20240715,174400,266796480,20250,20250,20250,20250,0
20240715,174300,266796480,20250,20250,20250,20250,0
20240715,174200,266796480,20250,20250,20250,20250,0
20240715,174100,266796480,20250,20250,20250,20250,0
20240715,174000,266796480,20250,20250,20250,20250,0
20240715,173900,266796480,20250,20250,20250,20250,190
20240715,173800,266796480,20250,20250,20250,20250,0
20240715,173700,266796480,20250,20250,20250,20250,0
20240715,173600,266796480,20250,20250,20250,20250,0
20240715,173500,266796480,20250,20250,20250,20250,0
20240715,173400,266796480,20250,20250,20250,20250,0
20240715,173300,266796480,20250,20250,20250,20250,0
20240715,173200,266796480,20250,20250,20250,20250,0
20240715,173100,266796480,20250,20250,20250,20250,0
20240715,173000,266796480,20250,20250,20250,20250,0
20240715,172900,266796480,20250,20250,20250,20250,0
20240715,172800,266796480,20250,20250,20250,20250,0
20240715,172700,266796480,20250,20250,20250,20250,0
20240715,172600,266796480,20250,20250,20250,20250,0
20240715,172500,266796480,20250,20250,20250,20250,0
20240715,172400,266796480,20250,20250,20250,20250,0
20240715,172300,266796480,20250,20250,20250,20250,0
20240715,172200,266796480,20250,20250,20250,20250,0
20240715,172100,266796480,20250,20250,20250,20250,0
20240715,172000,266796480,20250,20250,20250,20250,0
20240715,171900,266796480,20250,20250,20250,20250,0
20240715,171800,266796480,20250,20250,20250,20250,0
20240715,171700,266796480,20250,20250,20250,20250,0
20240715,171600,266796480,20250,20250,20250,20250,0
20240715,171500,266796480,20250,20250,20250,20250,0
20240715,171400,266796480,20250,20250,20250,20250,0
20240715,171300,266796480,20250,20250,20250,20250,0
20240715,171200,266796480,20250,20250,20250,20250,0
20240715,171100,266796480,20250,20250,20250,20250,0
20240715,171000,266796480,20250,20250,20250,20250,0
20240715,170900,266796480,20250,20250,20250,20250,190
20240715,170800,266796480,20250,20250,20250,20250,0
20240715,170700,266796480,20250,20250,20250,20250,0
20240715,170600,266796480,20250,20250,20250,20250,0
20240715,170500,266796480,20250,20250,20250,20250,0
20240715,170400,266796480,20250,20250,20250,20250,0
20240715,170300,266796480,20250,20250,20250,20250,0
20240715,170200,266796480,20250,20250,20250,20250,0
20240715,170100,266796480,20250,20250,20250,20250,0
20240715,170000,266796480,20250,20250,20250,20250,0
20240715,165900,266796480,20250,20250,20250,20250,0
20240715,165800,266796480,20250,20250,20250,20250,0
20240715,165700,266796480,20250,20250,20250,20250,0
20240715,165600,266796480,20250,20250,20250,20250,0
20240715,165500,266796480,20250,20250,20250,20250,0
20240715,165400,266796480,20250,20250,20250,20250,0
20240715,165300,266796480,20250,20250,20250,20250,0
20240715,165200,266796480,20250,20250,20250,20250,0
20240715,165100,266796480,20250,20250,20250,20250,0
20240715,165000,266796480,20250,20250,20250,20250,0
20240715,164900,266796480,20250,20250,20250,20250,0
20240715,164800,266796480,20250,20250,20250,20250,0
20240715,164700,266796480,20250,20250,20250,20250,0
20240715,164600,266796480,20250,20250,20250,20250,0
20240715,164500,266796480,20250,20250,20250,20250,0
20240715,164400,266796480,20250,20250,20250,20250,0
20240715,164300,266796480,20250,20250,20250,20250,0
20240715,164200,266796480,20250,20250,20250,20250,0
20240715,164100,266796480,20250,20250,20250,20250,0
20240715,164000,266796480,20250,20250,20250,20250,0
20240715,163900,266796480,20250,20250,20250,20250,190
20240715,163800,266796480,20250,20250,20250,20250,0
20240715,163700,266796480,20250,20250,20250,20250,0
20240715,163600,266796480,20250,20250,20250,20250,0
20240715,163500,266796480,20250,20250,20250,20250,0
20240715,163400,266796480,20250,20250,20250,20250,0
20240715,163300,266796480,20250,20250,20250,20250,0
20240715,163200,266796480,20250,20250,20250,20250,0
20240715,163100,266796480,20250,20250,20250,20250,0
20240715,163000,266796480,20250,20250,20250,20250,0
20240715,162900,266796480,20250,20250,20250,20250,0
20240715,162800,266796480,20250,20250,20250,20250,0
20240715,162700,266796480,20250,20250,20250,20250,0
20240715,162600,266796480,20250,20250,20250,20250,0
20240715,162500,266796480,20250,20250,20250,20250,0
20240715,162400,266796480,20250,20250,20250,20250,0
20240715,162300,266796480,20250,20250,20250,20250,0
20240715,162200,266796480,20250,20250,20250,20250,0
20240715,162100,266796480,20250,20250,20250,20250,0
20240715,162000,266796480,20250,20250,20250,20250,0
20240715,161900,266796480,20250,20250,20250,20250,0
20240715,161800,266796480,20250,20250,20250,20250,0
20240715,161700,266796480,20250,20250,20250,20250,0
20240715,161600,266796480,20250,20250,20250,20250,0
20240715,161500,266796480,20250,20250,20250,20250,0
20240715,161400,266796480,20250,20250,20250,20250,0
20240715,161300,266796480,20250,20250,20250,20250,0
20240715,161200,266796480,20250,20250,20250,20250,0
20240715,161100,266796480,20250,20250,20250,20250,0
20240715,161000,266796480,20250,20250,20250,20250,0
20240715,160900,266796480,20250,20250,20250,20250,190
20240715,160800,266796480,20250,20250,20250,20250,0
20240715,160700,266796480,20250,20250,20250,20250,0
20240715,160600,266796480,20250,20250,20250,20250,0
20240715,160500,266796480,20250,20250,20250,20250,0
20240715,160400,266796480,20250,20250,20250,20250,0
20240715,160300,266796480,20250,20250,20250,20250,0
20240715,160200,266796480,20250,20250,20250,20250,0
20240715,160100,266796480,20250,20250,20250,20250,0
20240715,160000,266796480,20250,20250,20250,20250,0
20240715,155900,266796480,20250,20250,20250,20250,0
20240715,155800,266796480,20250,20250,20250,20250,0
20240715,155700,266796480,20250,20250,20250,20250,0
20240715,155600,266796480,20250,20250,20250,20250,0
20240715,155500,266796480,20250,20250,20250,20250,0
20240715,155400,266796480,20250,20250,20250,20250,0
20240715,155300,266796480,20250,20250,20250,20250,0
20240715,155200,266796480,20250,20250,20250,20250,0
20240715,155100,266796480,20250,20250,20250,20250,0
20240715,155000,266796480,20250,20250,20250,20250,0
20240715,154900,266796480,20250,20250,20250,20250,0
20240715,154800,266796480,20250,20250,20250,20250,0
20240715,154700,266796480,20250,20250,20250,20250,0
20240715,154600,266796480,20250,20250,20250,20250,0
20240715,154500,266796480,20250,20250,20250,20250,0
20240715,154400,266796480,20250,20250,20250,20250,0
20240715,154300,266796480,20250,20250,20250,20250,0
20240715,154200,266796480,20250,20250,20250,20250,0
20240715,154100,266796480,20250,20250,20250,20250,0
20240715,154000,266796480,20250,20250,20250,20250,0
20240715,153900,266796480,20250,20250,20250,20250,190
20240715,153800,266796480,20250,20250,20250,20250,0
20240715,153700,266796480,20250,20250,20250,20250,0
20240715,153600,266796480,20250,20250,20250,20250,0
20240715,153500,266796480,20250,20250,20250,20250,0
20240715,153400,266796480,20250,20250,20250,20250,0
20240715,153300,266796480,20250,20250,20250,20250,0
20240715,153200,266796480,20250,20250,20250,20250,0
20240715,153100,266796480,20250,20250,20250,20250,0
20240715,153000,266796480,20250,20250,20250,20250,190
20240715,152900,262948980,20300,20300,20300,20300,0
20240715,152800,262948980,20300,20300,20300,20300,0
20240715,152700,262948980,20300,20300,20300,20300,0
20240715,152600,262948980,20300,20300,20300,20300,0
20240715,152500,262948980,20300,20300,20300,20300,0
20240715,152400,262948980,20300,20300,20300,20300,0
20240715,152300,262948980,20300,20300,20300,20300,0
20240715,152200,262948980,20300,20300,20300,20300,0
20240715,152100,262948980,20300,20300,20300,20300,0
20240715,152000,262948980,20300,20300,20300,20300,0
20240715,151900,262948980,20300,20150,20300,20150,23
20240715,151800,262485380,20300,20150,20300,20150,76
20240715,151700,260953830,20050,20050,20050,20050,0
20240715,151600,260953830,20050,20050,20050,20050,49
20240715,151500,259971380,20050,20100,20100,20050,301
20240715,151400,253934180,20100,20100,20100,20100,1
20240715,151300,253914080,20300,20100,20300,20100,15
20240715,151200,253611280,20100,20100,20100,20100,30
20240715,151100,253008280,20100,20050,20100,20050,80
20240715,151000,251400380,20050,20100,20100,20050,13
20240715,150900,251139130,20300,20200,20300,20200,108
20240715,150800,248955930,20200,20200,20200,20200,7
20240715,150700,248814530,20100,20150,20150,20100,41
20240715,150600,247989480,20100,20100,20100,20100,0
20240715,150500,247989480,20100,20100,20100,20100,0
20240715,150400,247989480,20100,20100,20100,20100,13
20240715,150300,247728180,20100,20100,20100,20100,0
20240715,150200,247728180,20100,20100,20100,20100,19
20240715,150100,247346280,20100,20100,20100,20100,0
20240715,150000,247346280,20100,20100,20100,20100,40
20240715,145900,246542280,20100,20100,20100,20100,0
20240715,145800,246542280,20100,20100,20200,20100,97
20240715,145700,244592480,20100,20200,20200,20100,193
20240715,145600,240703830,20200,20200,20200,20200,1
20240715,145500,240683630,20200,20200,20200,20200,0
20240715,145400,240683630,20200,20200,20200,20200,0
20240715,145300,240683630,20200,20200,20200,20200,1
20240715,145200,240663430,20200,20200,20200,20200,0
20240715,145100,240663430,20200,20200,20200,20200,10
20240715,145000,240461430,20200,20200,20200,20200,9
20240715,144900,240279630,20200,20200,20200,20200,0
20240715,144800,240279630,20200,20200,20200,20200,0
20240715,144700,240279630,20200,20200,20200,20200,0
20240715,144600,240279630,20200,20200,20200,20200,11
20240715,144500,240057430,20250,20250,20250,20250,0
20240715,144400,240057430,20250,20250,20250,20250,0
20240715,144300,240057430,20250,20250,20250,20250,0
20240715,144200,240057430,20250,20250,20250,20250,2
20240715,144100,240016930,20250,20250,20250,20250,0
20240715,144000,240016930,20250,20250,20250,20250,1
20240715,143900,239996680,20250,20250,20250,20250,3
20240715,143800,239935930,20250,20250,20250,20250,1
20240715,143700,239915680,20250,20250,20250,20250,0
20240715,143600,239915680,20250,20250,20250,20250,1
20240715,143500,239895430,20150,20150,20150,20150,0
20240715,143400,239895430,20150,20150,20150,20150,1
20240715,143300,239875280,20150,20200,20200,20150,9
20240715,143200,239693530,20200,20200,20200,20200,0
20240715,143100,239693530,20200,20200,20200,20200,0
20240715,143000,239693530,20200,20200,20200,20200,0
20240715,142900,239693530,20200,20200,20200,20200,0
20240715,142800,239693530,20200,20200,20200,20200,0
20240715,142700,239693530,20200,20200,20200,20200,0
20240715,142600,239693530,20200,20200,20200,20200,0
20240715,142500,239693530,20200,20200,20200,20200,0
20240715,142400,239693530,20200,20200,20200,20200,0
20240715,142300,239693530,20200,20200,20200,20200,0
20240715,142200,239693530,20200,20200,20200,20200,0
20240715,142100,239693530,20200,20200,20200,20200,0
20240715,142000,239693530,20200,20200,20200,20200,0
20240715,141900,239693530,20200,20200,20200,20200,6
20240715,141800,239572330,20200,20200,20200,20200,45
20240715,141700,238663330,20200,20200,20200,20200,0
20240715,141600,238663330,20200,20200,20200,20200,0
20240715,141500,238663330,20200,20200,20200,20200,0
20240715,141400,238663330,20200,20200,20200,20200,2
20240715,141300,238622930,20200,20200,20200,20200,2
20240715,141200,238582530,20200,20200,20200,20200,9
20240715,141100,238400730,20250,20250,20250,20250,6
20240715,141000,238279230,20300,20300,20300,20300,0
20240715,140900,238279230,20300,20300,20300,20300,1
20240715,140800,238258930,20350,20350,20350,20350,0
20240715,140700,238258930,20350,20350,20350,20350,0
20240715,140600,238258930,20350,20350,20350,20350,6
20240715,140500,238136830,20350,20350,20350,20350,4
20240715,140400,238055430,20350,20350,20350,20350,0
20240715,140300,238055430,20350,20350,20350,20350,1
20240715,140200,238035080,20300,20300,20300,20300,113
20240715,140100,235741180,20350,20350,20350,20350,1
20240715,140000,235720830,20250,20250,20250,20250,22
20240715,135900,235275330,20250,20250,20250,20250,0
20240715,135800,235275330,20250,20250,20250,20250,0
20240715,135700,235275330,20250,20250,20250,20250,0
20240715,135600,235275330,20250,20250,20250,20250,0
20240715,135500,235275330,20250,20250,20250,20250,0
20240715,135400,235275330,20250,20250,20250,20250,15
20240715,135300,234971580,20250,20250,20250,20250,0
20240715,135200,234971580,20250,20250,20250,20250,200
20240715,135100,230921580,20250,20250,20250,20250,10
20240715,135000,230719080,20300,20300,20300,20300,0
20240715,134900,230719080,20300,20300,20300,20300,0
20240715,134800,230719080,20300,20300,20300,20300,20
20240715,134700,230313080,20300,20300,20300,20300,3
20240715,134600,230252180,20250,20250,20250,20250,5
20240715,134500,230150930,20250,20250,20250,20250,0
20240715,134400,230150930,20250,20250,20250,20250,0
20240715,134300,230150930,20250,20250,20250,20250,0
20240715,134200,230150930,20250,20250,20250,20250,0
20240715,134100,230150930,20250,20250,20250,20250,0
20240715,134000,230150930,20250,20250,20250,20250,74
20240715,133900,228652430,20300,20300,20300,20300,0
20240715,133800,228652430,20300,20300,20300,20300,26
20240715,133700,228124630,20300,20300,20300,20300,17
20240715,133600,227779530,20300,20300,20300,20300,1
20240715,133500,227759230,20250,20250,20250,20250,47
20240715,133400,226807480,20250,20250,20250,20250,6
20240715,133300,226685980,20250,20250,20250,20250,0
20240715,133200,226685980,20250,20250,20250,20250,17
20240715,133100,226341730,20250,20250,20250,20250,2
20240715,133000,226301230,20250,20250,20250,20250,0
20240715,132900,226301230,20250,20200,20250,20200,13
20240715,132800,226038130,20200,20200,20200,20200,0
20240715,132700,226038130,20200,20200,20200,20200,0
20240715,132600,226038130,20200,20200,20200,20200,0
20240715,132500,226038130,20200,20200,20200,20200,26
20240715,132400,225512930,20200,20200,20200,20200,0
20240715,132300,225512930,20200,20200,20200,20200,0
20240715,132200,225512930,20200,20200,20200,20200,4
20240715,132100,225432130,20200,20200,20200,20200,0
20240715,132000,225432130,20200,20200,20200,20200,0
20240715,131900,225432130,20200,20200,20200,20200,0
20240715,131800,225432130,20200,20200,20200,20200,1
20240715,131700,225411930,20200,20200,20200,20200,0
20240715,131600,225411930,20200,20200,20200,20200,110
20240715,131500,223189930,20150,20150,20150,20150,0
20240715,131400,223189930,20150,20150,20150,20150,0
20240715,131300,223189930,20150,20150,20150,20150,0
20240715,131200,223189930,20150,20150,20150,20150,0
20240715,131100,223189930,20150,20150,20150,20150,0
20240715,131000,223189930,20150,20150,20150,20150,0
20240715,130900,223189930,20150,20150,20150,20150,1
20240715,130800,223169780,20150,20150,20150,20150,6
20240715,130700,223048880,20150,20150,20150,20150,0
20240715,130600,223048880,20150,20150,20150,20150,0
20240715,130500,223048880,20150,20150,20150,20150,1
20240715,130400,223028730,20150,20150,20150,20150,0
20240715,130300,223028730,20150,20150,20150,20150,0
20240715,130200,223028730,20150,20150,20150,20150,0
20240715,130100,223028730,20150,20200,20200,20150,126
20240715,130000,220489580,20200,20200,20200,20200,0
20240715,125900,220489580,20200,20200,20200,20200,0
20240715,125800,220489580,20200,20200,20200,20200,0
20240715,125700,220489580,20200,20200,20200,20200,0
20240715,125600,220489580,20200,20200,20200,20200,65
20240715,125500,219176580,20300,20300,20300,20300,0
20240715,125400,219176580,20300,20300,20300,20300,1
20240715,125300,219156280,20300,20300,20300,20300,0
20240715,125200,219156280,20300,20300,20300,20300,0
20240715,125100,219156280,20300,20300,20300,20300,0
20240715,125000,219156280,20300,20300,20300,20300,0
20240715,124900,219156280,20300,20300,20300,20300,0
20240715,124800,219156280,20300,20300,20300,20300,0
20240715,124700,219156280,20300,20300,20300,20300,17
20240715,124600,218811180,20300,20300,20300,20300,0
20240715,124500,218811180,20300,20300,20300,20300,0
20240715,124400,218811180,20300,20300,20300,20300,1
20240715,124300,218790880,20300,20250,20300,20250,300
20240715,124200,212703130,20250,20250,20250,20250,0
20240715,124100,212703130,20250,20250,20250,20250,0
20240715,124000,212703130,20250,20250,20250,20250,0
20240715,123900,212703130,20250,20250,20250,20250,0
20240715,123800,212703130,20250,20250,20250,20250,0
20240715,123700,212703130,20250,20250,20250,20250,0
20240715,123600,212703130,20250,20250,20250,20250,2
20240715,123500,212662630,20250,20250,20250,20250,0
20240715,123400,212662630,20250,20250,20250,20250,0
20240715,123300,212662630,20250,20250,20250,20250,0
20240715,123200,212662630,20250,20250,20250,20250,2
20240715,123100,212622130,20250,20250,20250,20250,0
20240715,123000,212622130,20250,20250,20250,20250,0
20240715,122900,212622130,20250,20250,20250,20250,1
20240715,122800,212601880,20200,20200,20200,20200,0
20240715,122700,212601880,20200,20200,20200,20200,17
20240715,122600,212258480,20200,20200,20200,20200,3
20240715,122500,212197880,20200,20200,20200,20200,0
20240715,122400,212197880,20200,20200,20200,20200,0
20240715,122300,212197880,20200,20200,20200,20200,0
20240715,122200,212197880,20200,20200,20200,20200,0
20240715,122100,212197880,20200,20150,20200,20150,37
20240715,122000,211452080,20150,20150,20150,20150,1
20240715,121900,211431930,20100,20100,20100,20100,58
20240715,121800,210266130,20100,20100,20100,20100,1
20240715,121700,210246030,20100,20100,20100,20100,0
20240715,121600,210246030,20100,20100,20100,20100,33
20240715,121500,209582730,20050,20050,20050,20050,0
20240715,121400,209582730,20050,20050,20050,20050,0
20240715,121300,209582730,20050,20050,20050,20050,0
20240715,121200,209582730,20050,20050,20050,20050,0
20240715,121100,209582730,20050,20050,20050,20050,0
20240715,121000,209582730,20050,20050,20050,20050,0
20240715,120900,209582730,20050,20050,20050,20050,0
20240715,120800,209582730,20050,20050,20050,20050,0
20240715,120700,209582730,20050,20050,20050,20050,0
20240715,120600,209582730,20050,20050,20050,20050,0
20240715,120500,209582730,20050,20050,20050,20050,0
20240715,120400,209582730,20050,20050,20050,20050,60
20240715,120300,208379730,20050,20050,20050,20050,0
20240715,120200,208379730,20050,20050,20050,20050,0
20240715,120100,208379730,20050,20050,20050,20050,0
20240715,120000,208379730,20050,20050,20050,20050,0
20240715,115900,208379730,20050,20050,20050,20050,0
20240715,115800,208379730,20050,20050,20050,20050,0
20240715,115700,208379730,20050,20050,20050,20050,0
20240715,115600,208379730,20050,20050,20050,20050,0
20240715,115500,208379730,20050,20050,20050,20050,0
20240715,115400,208379730,20050,20100,20100,20050,100
20240715,115300,206369880,20100,20100,20100,20100,0
20240715,115200,206369880,20100,20100,20100,20100,0
20240715,115100,206369880,20100,20100,20100,20100,1
20240715,115000,206349780,20100,20100,20100,20100,28
20240715,114900,205786980,20100,20100,20100,20100,0
20240715,114800,205786980,20100,20100,20100,20100,0
20240715,114700,205786980,20100,20100,20100,20100,2
20240715,114600,205746780,20100,20100,20100,20100,0
20240715,114500,205746780,20100,20100,20100,20100,1
20240715,114400,205726680,20100,20100,20100,20100,0
20240715,114300,205726680,20100,20100,20100,20100,57
20240715,114200,204580980,20100,20100,20100,20100,0
20240715,114100,204580980,20100,20100,20100,20100,23
20240715,114000,204118680,20100,20100,20100,20100,16
20240715,113900,203797080,20100,20100,20100,20100,20
20240715,113800,203395080,20100,20100,20100,20100,0
20240715,113700,203395080,20100,20100,20100,20100,0
20240715,113600,203395080,20100,20100,20100,20100,2
20240715,113500,203354880,20100,20100,20100,20100,3
20240715,113400,203294580,20050,20050,20050,20050,0
20240715,113300,203294580,20050,20050,20050,20050,0
20240715,113200,203294580,20050,20050,20050,20050,0
20240715,113100,203294580,20050,20050,20050,20050,0
20240715,113000,203294580,20050,20050,20050,20050,0
20240715,112900,203294580,20050,20050,20050,20050,0
20240715,112800,203294580,20050,20050,20050,20050,0
20240715,112700,203294580,20050,20050,20050,20050,0
20240715,112600,203294580,20050,20050,20050,20050,40
20240715,112500,202492580,20050,20050,20050,20050,0
20240715,112400,202492580,20050,20050,20050,20050,0
20240715,112300,202492580,20050,20050,20050,20050,0
20240715,112200,202492580,20050,20050,20050,20050,0
20240715,112100,202492580,20050,20050,20050,20050,0
20240715,112000,202492580,20050,20050,20050,20050,0
20240715,111900,202492580,20050,20050,20050,20050,0
20240715,111800,202492580,20050,20050,20050,20050,0
20240715,111700,202492580,20050,20050,20050,20050,0
20240715,111600,202492580,20050,20100,20100,20050,40
20240715,111500,201690480,20050,20050,20050,20050,0
20240715,111400,201690480,20050,20050,20050,20050,0
20240715,111300,201690480,20050,20050,20050,20050,283
20240715,111200,196016330,20100,20100,20100,20100,0
20240715,111100,196016330,20100,20100,20100,20100,27
20240715,111000,195473630,20100,20100,20100,20100,25
20240715,110900,194971130,20100,20100,20100,20100,0
20240715,110800,194971130,20100,20100,20100,20100,254
20240715,110700,189865730,20100,20100,20100,20100,0
20240715,110600,189865730,20100,20100,20100,20100,0
20240715,110500,189865730,20100,20100,20100,20100,0
20240715,110400,189865730,20100,20100,20100,20100,79
20240715,110300,188277830,20100,20100,20100,20100,0
20240715,110200,188277830,20100,20100,20100,20100,0
20240715,110100,188277830,20100,20100,20100,20100,0
20240715,110000,188277830,20100,20100,20100,20100,0
20240715,105900,188277830,20100,20100,20100,20100,0
20240715,105800,188277830,20100,20100,20100,20100,0
20240715,105700,188277830,20100,20100,20100,20100,23
20240715,105600,187815530,20100,20100,20100,20100,0
20240715,105500,187815530,20100,20100,20100,20100,0
20240715,105400,187815530,20100,20100,20100,20100,0
20240715,105300,187815530,20100,20100,20100,20100,0
20240715,105200,187815530,20100,20150,20150,20100,32
20240715,105100,187172280,20100,20100,20100,20100,0
20240715,105000,187172280,20100,20100,20100,20100,12
20240715,104900,186931080,20150,20150,20150,20150,2
20240715,104800,186890780,20150,20150,20150,20150,1
20240715,104700,186870630,20050,20050,20050,20050,0
20240715,104600,186870630,20050,20050,20050,20050,3
20240715,104500,186810480,20050,20050,20050,20050,99
20240715,104400,184825530,20100,20100,20100,20100,7
20240715,104300,184684830,20150,20150,20150,20150,0
20240715,104200,184684830,20150,20150,20150,20150,0
20240715,104100,184684830,20150,20150,20150,20150,1
20240715,104000,184664680,20150,20150,20150,20150,38
20240715,103900,183898980,20100,20100,20100,20100,61
20240715,103800,182672880,20100,20100,20100,20100,0
20240715,103700,182672880,20100,20100,20100,20100,50
20240715,103600,181667880,20100,20150,20150,20100,617
20240715,103500,169265730,20150,20150,20150,20150,0
20240715,103400,169265730,20150,20150,20150,20150,0
20240715,103300,169265730,20150,20150,20150,20150,0
20240715,103200,169265730,20150,20150,20150,20150,0
20240715,103100,169265730,20150,20150,20150,20150,100
20240715,103000,167250730,20150,20150,20150,20150,10
20240715,102900,167049230,20300,20150,20300,20150,2
20240715,102800,167008780,20200,20200,20200,20200,19
20240715,102700,166624980,20150,20200,20200,20150,251
20240715,102600,161556280,20200,20200,20200,20200,0
20240715,102500,161556280,20200,20200,20200,20200,149
20240715,102400,158546480,20200,20200,20200,20200,45
20240715,102300,157637480,20200,20200,20200,20200,0
20240715,102200,157637480,20200,20200,20200,20200,22
20240715,102100,157193080,20250,20250,20250,20250,4
20240715,102000,157112080,20200,20200,20200,20200,0
20240715,101900,157112080,20200,20250,20250,20200,11
20240715,101800,156889580,20250,20250,20250,20250,0
20240715,101700,156889580,20250,20250,20250,20250,5
20240715,101600,156788330,20200,20200,20200,20200,98
20240715,101500,154808730,20150,20200,20200,20150,8
20240715,101400,154647430,20200,20200,20200,20200,0
20240715,101300,154647430,20200,20200,20200,20200,142
20240715,101200,151779030,20200,20200,20200,20200,30
20240715,101100,151173030,20200,20200,20200,20200,5
20240715,101000,151072030,20200,20200,20200,20200,15
20240715,100900,150769030,20200,20350,20350,20200,19
20240715,100800,150382530,20350,20350,20350,20350,2
20240715,100700,150341830,20350,20350,20350,20350,26
20240715,100600,149812730,20350,20350,20350,20350,6
20240715,100500,149690630,20350,20350,20350,20350,5
20240715,100400,149588880,20350,20200,20350,20150,122
20240715,100300,147125380,20350,20350,20350,20350,100
20240715,100200,145090380,20400,20400,20400,20400,0
20240715,100100,145090380,20400,20400,20400,20400,2
20240715,100000,145049580,20400,20400,20400,20400,1
20240715,095900,145029180,20400,20400,20400,20400,0
20240715,095800,145029180,20400,20400,20400,20400,43
20240715,095700,144151980,20400,20400,20400,20400,0
20240715,095600,144151980,20400,20400,20400,20400,278
20240715,095500,138480780,20400,20400,20400,20400,20
20240715,095400,138072780,20400,20400,20400,20400,0
20240715,095300,138072780,20400,20400,20400,20400,5
20240715,095200,137970780,20400,20400,20400,20400,0
20240715,095100,137970780,20400,20400,20400,20400,60
20240715,095000,136746780,20400,20400,20400,20400,0
20240715,094900,136746780,20400,20400,20400,20400,1
20240715,094800,136726380,20400,20400,20400,20400,0
20240715,094700,136726380,20400,20400,20400,20400,85
20240715,094600,134992380,20400,20350,20400,20350,50
20240715,094500,133973280,20200,20200,20200,20200,31
20240715,094400,133347080,20200,20200,20200,20200,50
20240715,094300,132337080,20200,20200,20200,20200,0
20240715,094200,132337080,20200,20200,20200,20200,5
20240715,094100,132236080,20100,20100,20100,20100,50
20240715,094000,131231080,20100,20100,20100,20100,5
20240715,093900,131130580,20100,20100,20100,20100,5
20240715,093800,131030080,20100,20100,20100,20100,1
20240715,093700,131009980,20150,20150,20150,20150,230
20240715,093600,126375480,20100,20100,20100,20100,1041
20240715,093500,105451380,20050,19990,20050,19990,1460
20240715,093400,76248340,19970,19970,19970,19970,0
20240715,093300,76248340,19970,19990,19990,19970,19
20240715,093200,75868870,19990,19990,19990,19990,26
20240715,093100,75349130,19990,19980,19990,19980,28
20240715,093000,74789610,19960,19960,19960,19960,104
20240715,092900,72713770,19960,19970,19970,19960,64
20240715,092800,71435810,19990,20000,20050,19980,619
20240715,092700,59058150,20050,20050,20050,20050,10
20240715,092600,58857650,20050,20050,20050,20050,326
20240715,092500,52321350,20100,20100,20150,20100,76
20240715,092400,50793500,20050,20050,20050,20050,0
20240715,092300,50793500,20050,20050,20050,20050,0
20240715,092200,50793500,20050,20050,20050,20050,78
20240715,092100,49229600,20050,20050,20050,20050,138
20240715,092000,46462700,20050,20050,20050,20050,8
20240715,091900,46302300,20050,20150,20150,20050,303
20240715,091800,40226350,20150,20100,20150,20100,70
20240715,091700,38819300,20100,20050,20100,20050,167
20240715,091600,35465850,20100,20150,20150,20050,32
20240715,091500,34822500,20200,20200,20200,20200,12
20240715,091400,34580100,20200,20050,20200,20050,56
20240715,091300,33449800,20050,20050,20050,20050,5
20240715,091200,33349550,20050,20100,20100,20050,162
20240715,091100,30094300,20100,20150,20150,20100,201
20240715,091000,26053350,20100,20200,20200,20100,65
20240715,090900,24743250,20350,20200,20350,20200,31
20240715,090800,24116300,20150,20200,20200,20150,45
20240715,090700,23208850,20200,20200,20200,20200,63
20240715,090600,21936250,20200,20200,20200,20200,102
20240715,090500,19875850,20200,20300,20300,20200,26
20240715,090400,19350050,20200,20250,20300,20200,127
20240715,090300,16778900,20250,20200,20250,20200,117
20240715,090200,14409900,20200,20250,20250,20200,142
20240715,090100,11536650,20250,20400,20500,20200,391
20240715,090000,3605250,20450,20500,20500,20450,151