KissMeData/303530/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,212000,251804690,9200,9200,9200,9200,798
20240716,211900,251804690,9200,9200,9200,9200,0
20240716,211800,251804690,9200,9200,9200,9200,0
20240716,211700,251804690,9200,9200,9200,9200,0
20240716,211600,251804690,9200,9200,9200,9200,0
20240716,211500,251804690,9200,9200,9200,9200,0
20240716,211400,251804690,9200,9200,9200,9200,0
20240716,211300,251804690,9200,9200,9200,9200,0
20240716,211200,251804690,9200,9200,9200,9200,0
20240716,211100,251804690,9200,9200,9200,9200,0
20240716,211000,251804690,9200,9200,9200,9200,0
20240716,210900,251804690,9200,9200,9200,9200,0
20240716,210800,251804690,9200,9200,9200,9200,0
20240716,210700,251804690,9200,9200,9200,9200,0
20240716,210600,251804690,9200,9200,9200,9200,0
20240716,210500,251804690,9200,9200,9200,9200,0
20240716,210400,251804690,9200,9200,9200,9200,0
20240716,210300,251804690,9200,9200,9200,9200,0
20240716,210200,251804690,9200,9200,9200,9200,0
20240716,210100,251804690,9200,9200,9200,9200,0
20240716,210000,251804690,9200,9200,9200,9200,0
20240716,205900,251804690,9200,9200,9200,9200,0
20240716,205800,251804690,9200,9200,9200,9200,0
20240716,205700,251804690,9200,9200,9200,9200,0
20240716,205600,251804690,9200,9200,9200,9200,0
20240716,205500,251804690,9200,9200,9200,9200,0
20240716,205400,251804690,9200,9200,9200,9200,0
20240716,205300,251804690,9200,9200,9200,9200,0
20240716,205200,251804690,9200,9200,9200,9200,0
20240716,205100,251804690,9200,9200,9200,9200,0
20240716,205000,251804690,9200,9200,9200,9200,798
20240716,204900,251804690,9200,9200,9200,9200,0
20240716,204800,251804690,9200,9200,9200,9200,0
20240716,204700,251804690,9200,9200,9200,9200,0
20240716,204600,251804690,9200,9200,9200,9200,0
20240716,204500,251804690,9200,9200,9200,9200,0
20240716,204400,251804690,9200,9200,9200,9200,0
20240716,204300,251804690,9200,9200,9200,9200,0
20240716,204200,251804690,9200,9200,9200,9200,0
20240716,204100,251804690,9200,9200,9200,9200,0
20240716,204000,251804690,9200,9200,9200,9200,0
20240716,203900,251804690,9200,9200,9200,9200,0
20240716,203800,251804690,9200,9200,9200,9200,0
20240716,203700,251804690,9200,9200,9200,9200,0
20240716,203600,251804690,9200,9200,9200,9200,0
20240716,203500,251804690,9200,9200,9200,9200,0
20240716,203400,251804690,9200,9200,9200,9200,0
20240716,203300,251804690,9200,9200,9200,9200,0
20240716,203200,251804690,9200,9200,9200,9200,0
20240716,203100,251804690,9200,9200,9200,9200,0
20240716,203000,251804690,9200,9200,9200,9200,0
20240716,202900,251804690,9200,9200,9200,9200,0
20240716,202800,251804690,9200,9200,9200,9200,0
20240716,202700,251804690,9200,9200,9200,9200,0
20240716,202600,251804690,9200,9200,9200,9200,0
20240716,202500,251804690,9200,9200,9200,9200,0
20240716,202400,251804690,9200,9200,9200,9200,0
20240716,202300,251804690,9200,9200,9200,9200,0
20240716,202200,251804690,9200,9200,9200,9200,0
20240716,202100,251804690,9200,9200,9200,9200,0
20240716,202000,251804690,9200,9200,9200,9200,798
20240716,201900,251804690,9200,9200,9200,9200,0
20240716,201800,251804690,9200,9200,9200,9200,0
20240716,201700,251804690,9200,9200,9200,9200,0
20240716,201600,251804690,9200,9200,9200,9200,0
20240716,201500,251804690,9200,9200,9200,9200,0
20240716,201400,251804690,9200,9200,9200,9200,0
20240716,201300,251804690,9200,9200,9200,9200,0
20240716,201200,251804690,9200,9200,9200,9200,0
20240716,201100,251804690,9200,9200,9200,9200,0
20240716,201000,251804690,9200,9200,9200,9200,0
20240716,200900,251804690,9200,9200,9200,9200,0
20240716,200800,251804690,9200,9200,9200,9200,0
20240716,200700,251804690,9200,9200,9200,9200,0
20240716,200600,251804690,9200,9200,9200,9200,0
20240716,200500,251804690,9200,9200,9200,9200,0
20240716,200400,251804690,9200,9200,9200,9200,0
20240716,200300,251804690,9200,9200,9200,9200,0
20240716,200200,251804690,9200,9200,9200,9200,0
20240716,200100,251804690,9200,9200,9200,9200,0
20240716,200000,251804690,9200,9200,9200,9200,0
20240716,195900,251804690,9200,9200,9200,9200,0
20240716,195800,251804690,9200,9200,9200,9200,0
20240716,195700,251804690,9200,9200,9200,9200,0
20240716,195600,251804690,9200,9200,9200,9200,0
20240716,195500,251804690,9200,9200,9200,9200,0
20240716,195400,251804690,9200,9200,9200,9200,0
20240716,195300,251804690,9200,9200,9200,9200,0
20240716,195200,251804690,9200,9200,9200,9200,0
20240716,195100,251804690,9200,9200,9200,9200,0
20240716,195000,251804690,9200,9200,9200,9200,798
20240716,194900,251804690,9200,9200,9200,9200,0
20240716,194800,251804690,9200,9200,9200,9200,0
20240716,194700,251804690,9200,9200,9200,9200,0
20240716,194600,251804690,9200,9200,9200,9200,0
20240716,194500,251804690,9200,9200,9200,9200,0
20240716,194400,251804690,9200,9200,9200,9200,0
20240716,194300,251804690,9200,9200,9200,9200,0
20240716,194200,251804690,9200,9200,9200,9200,0
20240716,194100,251804690,9200,9200,9200,9200,0
20240716,194000,251804690,9200,9200,9200,9200,0
20240716,193900,251804690,9200,9200,9200,9200,0
20240716,193800,251804690,9200,9200,9200,9200,0
20240716,193700,251804690,9200,9200,9200,9200,0
20240716,193600,251804690,9200,9200,9200,9200,0
20240716,193500,251804690,9200,9200,9200,9200,0
20240716,193400,251804690,9200,9200,9200,9200,0
20240716,193300,251804690,9200,9200,9200,9200,0
20240716,193200,251804690,9200,9200,9200,9200,0
20240716,193100,251804690,9200,9200,9200,9200,0
20240716,193000,251804690,9200,9200,9200,9200,0
20240716,192900,251804690,9200,9200,9200,9200,0
20240716,192800,251804690,9200,9200,9200,9200,0
20240716,192700,251804690,9200,9200,9200,9200,0
20240716,192600,251804690,9200,9200,9200,9200,0
20240716,192500,251804690,9200,9200,9200,9200,0
20240716,192400,251804690,9200,9200,9200,9200,0
20240716,192300,251804690,9200,9200,9200,9200,0
20240716,192200,251804690,9200,9200,9200,9200,0
20240716,192100,251804690,9200,9200,9200,9200,0
20240716,192000,251804690,9200,9200,9200,9200,798
20240716,191900,251804690,9200,9200,9200,9200,0
20240716,191800,251804690,9200,9200,9200,9200,0
20240716,191700,251804690,9200,9200,9200,9200,0
20240716,191600,251804690,9200,9200,9200,9200,0
20240716,191500,251804690,9200,9200,9200,9200,0
20240716,191400,251804690,9200,9200,9200,9200,0
20240716,191300,251804690,9200,9200,9200,9200,0
20240716,191200,251804690,9200,9200,9200,9200,0
20240716,191100,251804690,9200,9200,9200,9200,0
20240716,191000,251804690,9200,9200,9200,9200,0
20240716,190900,251804690,9200,9200,9200,9200,0
20240716,190800,251804690,9200,9200,9200,9200,0
20240716,190700,251804690,9200,9200,9200,9200,0
20240716,190600,251804690,9200,9200,9200,9200,0
20240716,190500,251804690,9200,9200,9200,9200,0
20240716,190400,251804690,9200,9200,9200,9200,0
20240716,190300,251804690,9200,9200,9200,9200,0
20240716,190200,251804690,9200,9200,9200,9200,0
20240716,190100,251804690,9200,9200,9200,9200,0
20240716,190000,251804690,9200,9200,9200,9200,0
20240716,185900,251804690,9200,9200,9200,9200,0
20240716,185800,251804690,9200,9200,9200,9200,0
20240716,185700,251804690,9200,9200,9200,9200,0
20240716,185600,251804690,9200,9200,9200,9200,0
20240716,185500,251804690,9200,9200,9200,9200,0
20240716,185400,251804690,9200,9200,9200,9200,0
20240716,185300,251804690,9200,9200,9200,9200,0
20240716,185200,251804690,9200,9200,9200,9200,0
20240716,185100,251804690,9200,9200,9200,9200,0
20240716,185000,251804690,9200,9200,9200,9200,798
20240716,184900,251804690,9200,9200,9200,9200,0
20240716,184800,251804690,9200,9200,9200,9200,0
20240716,184700,251804690,9200,9200,9200,9200,0
20240716,184600,251804690,9200,9200,9200,9200,0
20240716,184500,251804690,9200,9200,9200,9200,0
20240716,184400,251804690,9200,9200,9200,9200,0
20240716,184300,251804690,9200,9200,9200,9200,0
20240716,184200,251804690,9200,9200,9200,9200,0
20240716,184100,251804690,9200,9200,9200,9200,0
20240716,184000,251804690,9200,9200,9200,9200,0
20240716,183900,251804690,9200,9200,9200,9200,0
20240716,183800,251804690,9200,9200,9200,9200,0
20240716,183700,251804690,9200,9200,9200,9200,0
20240716,183600,251804690,9200,9200,9200,9200,0
20240716,183500,251804690,9200,9200,9200,9200,0
20240716,183400,251804690,9200,9200,9200,9200,0
20240716,183300,251804690,9200,9200,9200,9200,0
20240716,183200,251804690,9200,9200,9200,9200,0
20240716,183100,251804690,9200,9200,9200,9200,0
20240716,183000,251804690,9200,9200,9200,9200,0
20240716,182900,251804690,9200,9200,9200,9200,0
20240716,182800,251804690,9200,9200,9200,9200,0
20240716,182700,251804690,9200,9200,9200,9200,0
20240716,182600,251804690,9200,9200,9200,9200,0
20240716,182500,251804690,9200,9200,9200,9200,0
20240716,182400,251804690,9200,9200,9200,9200,0
20240716,182300,251804690,9200,9200,9200,9200,0
20240716,182200,251804690,9200,9200,9200,9200,0
20240716,182100,251804690,9200,9200,9200,9200,0
20240716,182000,251804690,9200,9200,9200,9200,798
20240716,181900,251804690,9200,9200,9200,9200,0
20240716,181800,251804690,9200,9200,9200,9200,0
20240716,181700,251804690,9200,9200,9200,9200,0
20240716,181600,251804690,9200,9200,9200,9200,0
20240716,181500,251804690,9200,9200,9200,9200,0
20240716,181400,251804690,9200,9200,9200,9200,0
20240716,181300,251804690,9200,9200,9200,9200,0
20240716,181200,251804690,9200,9200,9200,9200,0
20240716,181100,251804690,9200,9200,9200,9200,0
20240716,181000,251804690,9200,9200,9200,9200,0
20240716,180900,251804690,9200,9200,9200,9200,0
20240716,180800,251804690,9200,9200,9200,9200,0
20240716,180700,251804690,9200,9200,9200,9200,0
20240716,180600,251804690,9200,9200,9200,9200,0
20240716,180500,251804690,9200,9200,9200,9200,0
20240716,180400,251804690,9200,9200,9200,9200,0
20240716,180300,251804690,9200,9200,9200,9200,0
20240716,180200,251804690,9200,9200,9200,9200,0
20240716,180100,251804690,9200,9200,9200,9200,0
20240716,180000,251804690,9200,9200,9200,9200,0
20240716,175900,251804690,9200,9200,9200,9200,0
20240716,175800,251804690,9200,9200,9200,9200,0
20240716,175700,251804690,9200,9200,9200,9200,0
20240716,175600,251804690,9200,9200,9200,9200,0
20240716,175500,251804690,9200,9200,9200,9200,0
20240716,175400,251804690,9200,9200,9200,9200,0
20240716,175300,251804690,9200,9200,9200,9200,0
20240716,175200,251804690,9200,9200,9200,9200,0
20240716,175100,251804690,9200,9200,9200,9200,0
20240716,175000,251804690,9200,9200,9200,9200,798
20240716,174900,251804690,9200,9200,9200,9200,0
20240716,174800,251804690,9200,9200,9200,9200,0
20240716,174700,251804690,9200,9200,9200,9200,0
20240716,174600,251804690,9200,9200,9200,9200,0
20240716,174500,251804690,9200,9200,9200,9200,0
20240716,174400,251804690,9200,9200,9200,9200,0
20240716,174300,251804690,9200,9200,9200,9200,0
20240716,174200,251804690,9200,9200,9200,9200,0
20240716,174100,251804690,9200,9200,9200,9200,0
20240716,174000,251804690,9200,9200,9200,9200,0
20240716,173900,251804690,9200,9200,9200,9200,0
20240716,173800,251804690,9200,9200,9200,9200,0
20240716,173700,251804690,9200,9200,9200,9200,0
20240716,173600,251804690,9200,9200,9200,9200,0
20240716,173500,251804690,9200,9200,9200,9200,0
20240716,173400,251804690,9200,9200,9200,9200,0
20240716,173300,251804690,9200,9200,9200,9200,0
20240716,173200,251804690,9200,9200,9200,9200,0
20240716,173100,251804690,9200,9200,9200,9200,0
20240716,173000,251804690,9200,9200,9200,9200,0
20240716,172900,251804690,9200,9200,9200,9200,0
20240716,172800,251804690,9200,9200,9200,9200,0
20240716,172700,251804690,9200,9200,9200,9200,0
20240716,172600,251804690,9200,9200,9200,9200,0
20240716,172500,251804690,9200,9200,9200,9200,0
20240716,172400,251804690,9200,9200,9200,9200,0
20240716,172300,251804690,9200,9200,9200,9200,0
20240716,172200,251804690,9200,9200,9200,9200,0
20240716,172100,251804690,9200,9200,9200,9200,0
20240716,172000,251804690,9200,9200,9200,9200,798
20240716,171900,251804690,9200,9200,9200,9200,0
20240716,171800,251804690,9200,9200,9200,9200,0
20240716,171700,251804690,9200,9200,9200,9200,0
20240716,171600,251804690,9200,9200,9200,9200,0
20240716,171500,251804690,9200,9200,9200,9200,0
20240716,171400,251804690,9200,9200,9200,9200,0
20240716,171300,251804690,9200,9200,9200,9200,0
20240716,171200,251804690,9200,9200,9200,9200,0
20240716,171100,251804690,9200,9200,9200,9200,0
20240716,171000,251804690,9200,9200,9200,9200,0
20240716,170900,251804690,9200,9200,9200,9200,0
20240716,170800,251804690,9200,9200,9200,9200,0
20240716,170700,251804690,9200,9200,9200,9200,0
20240716,170600,251804690,9200,9200,9200,9200,0
20240716,170500,251804690,9200,9200,9200,9200,0
20240716,170400,251804690,9200,9200,9200,9200,0
20240716,170300,251804690,9200,9200,9200,9200,0
20240716,170200,251804690,9200,9200,9200,9200,0
20240716,170100,251804690,9200,9200,9200,9200,0
20240716,170000,251804690,9200,9200,9200,9200,0
20240716,165900,251804690,9200,9200,9200,9200,0
20240716,165800,251804690,9200,9200,9200,9200,0
20240716,165700,251804690,9200,9200,9200,9200,0
20240716,165600,251804690,9200,9200,9200,9200,0
20240716,165500,251804690,9200,9200,9200,9200,0
20240716,165400,251804690,9200,9200,9200,9200,0
20240716,165300,251804690,9200,9200,9200,9200,0
20240716,165200,251804690,9200,9200,9200,9200,0
20240716,165100,251804690,9200,9200,9200,9200,0
20240716,165000,251804690,9200,9200,9200,9200,798
20240716,164900,251804690,9200,9200,9200,9200,0
20240716,164800,251804690,9200,9200,9200,9200,0
20240716,164700,251804690,9200,9200,9200,9200,0
20240716,164600,251804690,9200,9200,9200,9200,0
20240716,164500,251804690,9200,9200,9200,9200,0
20240716,164400,251804690,9200,9200,9200,9200,0
20240716,164300,251804690,9200,9200,9200,9200,0
20240716,164200,251804690,9200,9200,9200,9200,0
20240716,164100,251804690,9200,9200,9200,9200,0
20240716,164000,251804690,9200,9200,9200,9200,0
20240716,163900,251804690,9200,9200,9200,9200,0
20240716,163800,251804690,9200,9200,9200,9200,0
20240716,163700,251804690,9200,9200,9200,9200,0
20240716,163600,251804690,9200,9200,9200,9200,0
20240716,163500,251804690,9200,9200,9200,9200,0
20240716,163400,251804690,9200,9200,9200,9200,0
20240716,163300,251804690,9200,9200,9200,9200,0
20240716,163200,251804690,9200,9200,9200,9200,0
20240716,163100,251804690,9200,9200,9200,9200,0
20240716,163000,251804690,9200,9200,9200,9200,0
20240716,162900,251804690,9200,9200,9200,9200,0
20240716,162800,251804690,9200,9200,9200,9200,0
20240716,162700,251804690,9200,9200,9200,9200,0
20240716,162600,251804690,9200,9200,9200,9200,0
20240716,162500,251804690,9200,9200,9200,9200,0
20240716,162400,251804690,9200,9200,9200,9200,0
20240716,162300,251804690,9200,9200,9200,9200,0
20240716,162200,251804690,9200,9200,9200,9200,0
20240716,162100,251804690,9200,9200,9200,9200,0
20240716,162000,251804690,9200,9200,9200,9200,798
20240716,161900,251804690,9200,9200,9200,9200,0
20240716,161800,251804690,9200,9200,9200,9200,0
20240716,161700,251804690,9200,9200,9200,9200,0
20240716,161600,251804690,9200,9200,9200,9200,0
20240716,161500,251804690,9200,9200,9200,9200,0
20240716,161400,251804690,9200,9200,9200,9200,0
20240716,161300,251804690,9200,9200,9200,9200,0
20240716,161200,251804690,9200,9200,9200,9200,0
20240716,161100,251804690,9200,9200,9200,9200,0
20240716,161000,251804690,9200,9200,9200,9200,0
20240716,160900,251804690,9200,9200,9200,9200,0
20240716,160800,251804690,9200,9200,9200,9200,0
20240716,160700,251804690,9200,9200,9200,9200,0
20240716,160600,251804690,9200,9200,9200,9200,0
20240716,160500,251804690,9200,9200,9200,9200,0
20240716,160400,251804690,9200,9200,9200,9200,0
20240716,160300,251804690,9200,9200,9200,9200,0
20240716,160200,251804690,9200,9200,9200,9200,0
20240716,160100,251804690,9200,9200,9200,9200,0
20240716,160000,251804690,9200,9200,9200,9200,0
20240716,155900,251804690,9200,9200,9200,9200,0
20240716,155800,251804690,9200,9200,9200,9200,0
20240716,155700,251804690,9200,9200,9200,9200,0
20240716,155600,251804690,9200,9200,9200,9200,0
20240716,155500,251804690,9200,9200,9200,9200,0
20240716,155400,251804690,9200,9200,9200,9200,0
20240716,155300,251804690,9200,9200,9200,9200,0
20240716,155200,251804690,9200,9200,9200,9200,0
20240716,155100,251804690,9200,9200,9200,9200,0
20240716,155000,251804690,9200,9200,9200,9200,798
20240716,154900,251804690,9200,9200,9200,9200,0
20240716,154800,251804690,9200,9200,9200,9200,0
20240716,154700,251804690,9200,9200,9200,9200,0
20240716,154600,251804690,9200,9200,9200,9200,0
20240716,154500,251804690,9200,9200,9200,9200,0
20240716,154400,251804690,9200,9200,9200,9200,0
20240716,154300,251804690,9200,9200,9200,9200,0
20240716,154200,251804690,9200,9200,9200,9200,0
20240716,154100,251804690,9200,9200,9200,9200,0
20240716,154000,251804690,9200,9200,9200,9200,0
20240716,153900,251804690,9200,9200,9200,9200,0
20240716,153800,251804690,9200,9200,9200,9200,0
20240716,153700,251804690,9200,9200,9200,9200,0
20240716,153600,251804690,9200,9200,9200,9200,0
20240716,153500,251804690,9200,9200,9200,9200,0
20240716,153400,251804690,9200,9200,9200,9200,0
20240716,153300,251804690,9200,9200,9200,9200,0
20240716,153200,251804690,9200,9200,9200,9200,0
20240716,153100,251804690,9200,9200,9200,9200,0
20240716,153000,251804690,9200,9200,9200,9200,798
20240716,152900,244463090,9210,9210,9210,9210,0
20240716,152800,244463090,9210,9210,9210,9210,0
20240716,152700,244463090,9210,9210,9210,9210,0
20240716,152600,244463090,9210,9210,9210,9210,0
20240716,152500,244463090,9210,9210,9210,9210,0
20240716,152400,244463090,9210,9210,9210,9210,0
20240716,152300,244463090,9210,9210,9210,9210,0
20240716,152200,244463090,9210,9210,9210,9210,0
20240716,152100,244463090,9210,9210,9210,9210,0
20240716,152000,244463090,9210,9210,9210,9210,0
20240716,151900,244463090,9210,9220,9240,9210,124
20240716,151800,243321000,9240,9210,9240,9210,123
20240716,151700,242188140,9240,9230,9240,9210,458
20240716,151600,237962120,9230,9250,9250,9230,185
20240716,151500,236252110,9250,9250,9250,9250,108
20240716,151400,235253110,9260,9260,9260,9260,5
20240716,151300,235206810,9260,9260,9260,9260,0
20240716,151200,235206810,9260,9260,9260,9260,30
20240716,151100,234929010,9260,9260,9260,9260,433
20240716,151000,230919430,9250,9250,9250,9250,141
20240716,150900,229615180,9250,9250,9250,9250,3
20240716,150800,229587430,9250,9250,9260,9250,466
20240716,150700,225273920,9240,9240,9240,9240,50
20240716,150600,224811920,9250,9250,9250,9250,0
20240716,150500,224811920,9250,9250,9250,9250,21
20240716,150400,224617670,9250,9250,9250,9250,1
20240716,150300,224608420,9250,9240,9250,9240,22
20240716,150200,224404930,9250,9250,9250,9250,60
20240716,150100,223849930,9240,9230,9250,9230,214
20240716,150000,221872100,9230,9230,9230,9230,0
20240716,145900,221872100,9230,9230,9230,9230,21
20240716,145800,221678270,9220,9220,9220,9220,0
20240716,145700,221678270,9220,9220,9220,9220,2
20240716,145600,221659830,9220,9220,9220,9220,6
20240716,145500,221604510,9230,9230,9230,9230,0
20240716,145400,221604510,9230,9230,9230,9230,1
20240716,145300,221595280,9220,9220,9220,9220,31
20240716,145200,221309460,9230,9230,9230,9230,1
20240716,145100,221300230,9230,9230,9230,9230,481
20240716,145000,216860600,9230,9230,9230,9230,1
20240716,144900,216851370,9220,9220,9220,9220,192
20240716,144800,215081130,9210,9210,9210,9210,25
20240716,144700,214850880,9220,9220,9220,9220,0
20240716,144600,214850880,9220,9220,9220,9220,0
20240716,144500,214850880,9220,9220,9220,9220,0
20240716,144400,214850880,9220,9220,9220,9220,3
20240716,144300,214823220,9220,9220,9220,9220,0
20240716,144200,214823220,9220,9220,9220,9220,0
20240716,144100,214823220,9220,9220,9220,9220,1
20240716,144000,214814000,9210,9210,9210,9210,0
20240716,143900,214814000,9210,9210,9210,9210,0
20240716,143800,214814000,9210,9210,9210,9210,1
20240716,143700,214804790,9210,9210,9210,9210,0
20240716,143600,214804790,9210,9210,9210,9210,54
20240716,143500,214307450,9210,9210,9210,9210,0
20240716,143400,214307450,9210,9210,9210,9210,12
20240716,143300,214196930,9210,9210,9210,9210,34
20240716,143200,213883790,9210,9210,9210,9210,1
20240716,143100,213874580,9210,9210,9210,9210,0
20240716,143000,213874580,9210,9210,9210,9210,0
20240716,142900,213874580,9210,9210,9210,9210,0
20240716,142800,213874580,9210,9210,9210,9210,1
20240716,142700,213865370,9210,9210,9210,9210,0
20240716,142600,213865370,9210,9210,9210,9210,0
20240716,142500,213865370,9210,9210,9210,9210,0
20240716,142400,213865370,9210,9200,9210,9200,3
20240716,142300,213837760,9210,9210,9210,9210,21
20240716,142200,213644350,9200,9200,9200,9200,30
20240716,142100,213368350,9200,9200,9200,9200,0
20240716,142000,213368350,9200,9200,9200,9200,33
20240716,141900,213064750,9200,9200,9200,9200,8
20240716,141800,212991150,9230,9230,9230,9230,0
20240716,141700,212991150,9230,9230,9230,9230,0
20240716,141600,212991150,9230,9230,9230,9230,0
20240716,141500,212991150,9230,9230,9230,9230,0
20240716,141400,212991150,9230,9210,9230,9210,8
20240716,141300,212917390,9210,9200,9210,9200,35
20240716,141200,212595380,9200,9200,9200,9200,0
20240716,141100,212595380,9200,9200,9200,9200,18
20240716,141000,212429780,9230,9230,9230,9230,120
20240716,140900,211322180,9230,9200,9230,9200,136
20240716,140800,210067680,9200,9200,9200,9200,1
20240716,140700,210058480,9190,9180,9190,9170,101
20240716,140600,209131730,9190,9190,9190,9190,0
20240716,140500,209131730,9190,9190,9190,9190,2
20240716,140400,209113350,9200,9200,9200,9200,0
20240716,140300,209113350,9200,9200,9200,9200,0
20240716,140200,209113350,9200,9200,9200,9200,1
20240716,140100,209104150,9200,9200,9200,9200,0
20240716,140000,209104150,9200,9200,9200,9200,0
20240716,135900,209104150,9200,9200,9200,9200,0
20240716,135800,209104150,9200,9190,9200,9190,2
20240716,135700,209085760,9180,9180,9180,9180,0
20240716,135600,209085760,9180,9180,9180,9180,2
20240716,135500,209067400,9200,9200,9200,9200,1
20240716,135400,209058200,9170,9190,9190,9170,354
20240716,135300,205808310,9200,9200,9200,9200,0
20240716,135200,205808310,9200,9200,9200,9200,10
20240716,135100,205716310,9200,9200,9200,9200,0
20240716,135000,205716310,9200,9200,9200,9200,0
20240716,134900,205716310,9200,9200,9200,9200,0
20240716,134800,205716310,9200,9200,9200,9200,0
20240716,134700,205716310,9200,9220,9220,9200,77
20240716,134600,205007890,9200,9210,9210,9200,55
20240716,134500,204501420,9210,9210,9210,9210,100
20240716,134400,203580420,9230,9230,9230,9230,7
20240716,134300,203515810,9240,9230,9240,9230,15
20240716,134200,203377350,9240,9230,9240,9230,3
20240716,134100,203349650,9260,9260,9260,9260,0
20240716,134000,203349650,9260,9210,9260,9210,104
20240716,133900,202387710,9240,9230,9240,9230,302
20240716,133800,199597330,9240,9240,9240,9240,1
20240716,133700,199588090,9230,9180,9230,9180,512
20240716,133600,194879260,9180,9180,9180,9180,0
20240716,133500,194879260,9180,9150,9180,9150,464
20240716,133400,190627100,9140,9140,9140,9140,0
20240716,133300,190627100,9140,9140,9140,9140,0
20240716,133200,190627100,9140,9140,9140,9140,4
20240716,133100,190590540,9150,9150,9150,9150,0
20240716,133000,190590540,9150,9150,9150,9150,0
20240716,132900,190590540,9150,9150,9150,9150,0
20240716,132800,190590540,9150,9120,9150,9120,7
20240716,132700,190526610,9150,9150,9150,9150,0
20240716,132600,190526610,9150,9140,9150,9140,2
20240716,132500,190508320,9140,9120,9140,9120,193
20240716,132400,188748140,9150,9150,9150,9150,0
20240716,132300,188748140,9150,9150,9150,9150,0
20240716,132200,188748140,9150,9150,9150,9150,0
20240716,132100,188748140,9150,9150,9150,9150,0
20240716,132000,188748140,9150,9150,9150,9150,0
20240716,131900,188748140,9150,9150,9150,9150,0
20240716,131800,188748140,9150,9150,9150,9150,0
20240716,131700,188748140,9150,9150,9150,9150,0
20240716,131600,188748140,9150,9150,9150,9150,0
20240716,131500,188748140,9150,9150,9150,9150,0
20240716,131400,188748140,9150,9140,9150,9140,2
20240716,131300,188729850,9140,9140,9140,9140,0
20240716,131200,188729850,9140,9140,9140,9140,0
20240716,131100,188729850,9140,9140,9140,9140,1
20240716,131000,188720710,9100,9100,9100,9100,0
20240716,130900,188720710,9100,9100,9100,9100,0
20240716,130800,188720710,9100,9130,9130,9100,109
20240716,130700,187727820,9140,9140,9140,9140,10
20240716,130600,187636420,9150,9150,9150,9150,0
20240716,130500,187636420,9150,9150,9150,9150,0
20240716,130400,187636420,9150,9150,9150,9150,0
20240716,130300,187636420,9150,9150,9150,9150,0
20240716,130200,187636420,9150,9150,9150,9150,0
20240716,130100,187636420,9150,9150,9150,9150,0
20240716,130000,187636420,9150,9150,9150,9150,0
20240716,125900,187636420,9150,9150,9150,9150,0
20240716,125800,187636420,9150,9150,9150,9150,0
20240716,125700,187636420,9150,9150,9150,9150,0
20240716,125600,187636420,9150,9150,9150,9150,0
20240716,125500,187636420,9150,9150,9150,9150,0
20240716,125400,187636420,9150,9150,9150,9150,0
20240716,125300,187636420,9150,9130,9150,9110,872
20240716,125200,179692370,9130,9130,9130,9130,1
20240716,125100,179683240,9110,9110,9110,9110,0
20240716,125000,179683240,9110,9110,9110,9110,0
20240716,124900,179683240,9110,9110,9110,9110,0
20240716,124800,179683240,9110,9110,9110,9110,0
20240716,124700,179683240,9110,9120,9120,9110,100
20240716,124600,178772220,9150,9150,9150,9150,0
20240716,124500,178772220,9150,9150,9150,9150,0
20240716,124400,178772220,9150,9150,9150,9150,0
20240716,124300,178772220,9150,9150,9150,9150,0
20240716,124200,178772220,9150,9150,9150,9150,0
20240716,124100,178772220,9150,9150,9150,9150,0
20240716,124000,178772220,9150,9150,9150,9150,0
20240716,123900,178772220,9150,9150,9150,9150,0
20240716,123800,178772220,9150,9150,9150,9150,0
20240716,123700,178772220,9150,9150,9150,9150,8
20240716,123600,178699020,9150,9150,9150,9150,0
20240716,123500,178699020,9150,9140,9150,9140,158
20240716,123400,177254030,9150,9150,9150,9150,0
20240716,123300,177254030,9150,9150,9150,9150,0
20240716,123200,177254030,9150,9150,9150,9150,0
20240716,123100,177254030,9150,9150,9150,9150,0
20240716,123000,177254030,9150,9150,9150,9150,0
20240716,122900,177254030,9150,9150,9150,9150,0
20240716,122800,177254030,9150,9150,9150,9150,0
20240716,122700,177254030,9150,9150,9150,9150,0
20240716,122600,177254030,9150,9150,9150,9150,0
20240716,122500,177254030,9150,9150,9150,9150,5
20240716,122400,177208280,9150,9150,9150,9150,0
20240716,122300,177208280,9150,9150,9150,9150,0
20240716,122200,177208280,9150,9140,9150,9140,2
20240716,122100,177189990,9100,9100,9100,9100,0
20240716,122000,177189990,9100,9120,9120,9100,68
20240716,121900,176570590,9150,9150,9150,9150,0
20240716,121800,176570590,9150,9150,9150,9150,0
20240716,121700,176570590,9150,9150,9150,9150,0
20240716,121600,176570590,9150,9150,9150,9150,0
20240716,121500,176570590,9150,9150,9150,9150,0
20240716,121400,176570590,9150,9140,9150,9140,20
20240716,121300,176387600,9150,9150,9150,9150,0
20240716,121200,176387600,9150,9150,9150,9150,0
20240716,121100,176387600,9150,9150,9150,9150,0
20240716,121000,176387600,9150,9150,9150,9150,0
20240716,120900,176387600,9150,9150,9150,9150,0
20240716,120800,176387600,9150,9150,9150,9150,0
20240716,120700,176387600,9150,9150,9150,9150,0
20240716,120600,176387600,9150,9150,9150,9150,0
20240716,120500,176387600,9150,9150,9150,9150,0
20240716,120400,176387600,9150,9150,9150,9150,0
20240716,120300,176387600,9150,9150,9150,9150,0
20240716,120200,176387600,9150,9140,9150,9140,12
20240716,120100,176277810,9160,9160,9160,9160,0
20240716,120000,176277810,9160,9160,9160,9160,0
20240716,115900,176277810,9160,9160,9160,9160,0
20240716,115800,176277810,9160,9160,9160,9160,0
20240716,115700,176277810,9160,9160,9160,9160,0
20240716,115600,176277810,9160,9160,9160,9160,0
20240716,115500,176277810,9160,9160,9160,9160,0
20240716,115400,176277810,9160,9120,9160,9120,6
20240716,115300,176222900,9160,9150,9160,9150,100
20240716,115200,175307350,9160,9160,9160,9160,0
20240716,115100,175307350,9160,9160,9160,9160,0
20240716,115000,175307350,9160,9160,9160,9150,3
20240716,114900,175279880,9160,9160,9160,9160,0
20240716,114800,175279880,9160,9160,9160,9160,0
20240716,114700,175279880,9160,9160,9160,9160,0
20240716,114600,175279880,9160,9160,9160,9160,68
20240716,114500,174657000,9160,9160,9160,9160,0
20240716,114400,174657000,9160,9160,9160,9160,1
20240716,114300,174647840,9150,9150,9150,9150,29
20240716,114200,174382490,9150,9120,9150,9120,34
20240716,114100,174071440,9120,9120,9120,9120,4
20240716,114000,174034960,9110,9110,9110,9110,0
20240716,113900,174034960,9110,9110,9110,9110,0
20240716,113800,174034960,9110,9110,9110,9110,0
20240716,113700,174034960,9110,9110,9110,9100,126
20240716,113600,172887140,9160,9160,9160,9160,0
20240716,113500,172887140,9160,9160,9160,9160,0
20240716,113400,172887140,9160,9160,9160,9160,0
20240716,113300,172887140,9160,9160,9160,9160,0
20240716,113200,172887140,9160,9160,9160,9160,0
20240716,113100,172887140,9160,9110,9160,9110,2
20240716,113000,172868870,9100,9100,9100,9100,0
20240716,112900,172868870,9100,9100,9100,9100,0
20240716,112800,172868870,9100,9100,9100,9100,44
20240716,112700,172468470,9090,9090,9090,9090,0
20240716,112600,172468470,9090,9090,9090,9090,0
20240716,112500,172468470,9090,9090,9090,9090,0
20240716,112400,172468470,9090,9090,9090,9090,0
20240716,112300,172468470,9090,9090,9090,9090,0
20240716,112200,172468470,9090,9090,9090,9090,0
20240716,112100,172468470,9090,9090,9090,9090,0
20240716,112000,172468470,9090,9090,9090,9090,0
20240716,111900,172468470,9090,9090,9090,9090,3
20240716,111800,172441200,9090,9090,9090,9090,12
20240716,111700,172332120,9100,9100,9100,9100,50
20240716,111600,171877120,9090,9090,9090,9090,0
20240716,111500,171877120,9090,9090,9090,9090,1
20240716,111400,171868030,9080,9080,9080,9080,1
20240716,111300,171858950,9100,9100,9100,9100,0
20240716,111200,171858950,9100,9100,9100,9100,0
20240716,111100,171858950,9100,9100,9100,9100,0
20240716,111000,171858950,9100,9100,9100,9100,1
20240716,110900,171849850,9090,9090,9090,9090,4
20240716,110800,171813490,9100,9100,9100,9100,0
20240716,110700,171813490,9100,9100,9100,9100,0
20240716,110600,171813490,9100,9100,9100,9100,0
20240716,110500,171813490,9100,9100,9100,9100,0
20240716,110400,171813490,9100,9100,9100,9100,0
20240716,110300,171813490,9100,9100,9100,9100,0
20240716,110200,171813490,9100,9090,9100,9080,291
20240716,110100,169170730,9100,9100,9100,9100,0
20240716,110000,169170730,9100,9100,9100,9100,5
20240716,105900,169125230,9100,9120,9120,9100,8
20240716,105800,169052410,9100,9100,9100,9100,0
20240716,105700,169052410,9100,9100,9100,9100,5
20240716,105600,169006910,9100,9120,9120,9100,61
20240716,105500,168451740,9110,9110,9110,9110,3
20240716,105400,168424410,9120,9120,9120,9120,0
20240716,105300,168424410,9120,9120,9120,9120,0
20240716,105200,168424410,9120,9120,9120,9120,46
20240716,105100,168004890,9120,9120,9120,9120,55
20240716,105000,167503290,9110,9110,9110,9110,0
20240716,104900,167503290,9110,9110,9110,9110,0
20240716,104800,167503290,9110,9120,9120,9110,25
20240716,104700,167275340,9120,9120,9120,9120,0
20240716,104600,167275340,9120,9120,9120,9120,0
20240716,104500,167275340,9120,9120,9120,9120,0
20240716,104400,167275340,9120,9120,9120,9120,30
20240716,104300,167001740,9120,9120,9120,9120,0
20240716,104200,167001740,9120,9120,9120,9120,20
20240716,104100,166819340,9120,9120,9120,9120,0
20240716,104000,166819340,9120,9120,9120,9120,10
20240716,103900,166728140,9120,9120,9120,9120,10
20240716,103800,166636940,9120,9120,9120,9120,0
20240716,103700,166636940,9120,9120,9120,9120,0
20240716,103600,166636940,9120,9120,9120,9120,0
20240716,103500,166636940,9120,9090,9120,9090,123
20240716,103400,165515220,9090,9090,9090,9080,178
20240716,103300,163897300,9100,9130,9130,9100,749
20240716,103200,157068620,9140,9140,9140,9140,220
20240716,103100,155057820,9140,9140,9140,9140,0
20240716,103000,155057820,9140,9140,9140,9140,65
20240716,102900,154463720,9140,9140,9140,9140,20
20240716,102800,154280920,9140,9140,9140,9140,1
20240716,102700,154271780,9140,9140,9140,9140,290
20240716,102600,151621180,9140,9140,9140,9140,162
20240716,102500,150140500,9140,9140,9140,9140,0
20240716,102400,150140500,9140,9140,9140,9140,0
20240716,102300,150140500,9140,9140,9140,9140,8
20240716,102200,150067380,9140,9140,9140,9140,3
20240716,102100,150039960,9190,9190,9190,9190,0
20240716,102000,150039960,9190,9190,9190,9190,2
20240716,101900,150021580,9190,9190,9190,9190,1
20240716,101800,150012390,9190,9180,9190,9180,11
20240716,101700,149911400,9140,9150,9150,9140,110
20240716,101600,148904970,9170,9170,9170,9170,0
20240716,101500,148904970,9170,9160,9170,9160,2
20240716,101400,148886640,9140,9140,9140,9140,0
20240716,101300,148886640,9140,9140,9140,9140,0
20240716,101200,148886640,9140,9140,9140,9140,0
20240716,101100,148886640,9140,9140,9140,9140,10
20240716,101000,148795240,9140,9140,9140,9140,0
20240716,100900,148795240,9140,9140,9140,9140,0
20240716,100800,148795240,9140,9140,9140,9140,0
20240716,100700,148795240,9140,9140,9140,9140,31
20240716,100600,148511900,9170,9170,9170,9170,0
20240716,100500,148511900,9170,9150,9170,9150,225
20240716,100400,146450970,9170,9150,9170,9150,331
20240716,100300,143422300,9150,9150,9150,9150,100
20240716,100200,142507300,9140,9140,9140,9140,0
20240716,100100,142507300,9140,9140,9140,9140,6
20240716,100000,142452460,9180,9180,9190,9150,30
20240716,095900,142177820,9190,9160,9190,9160,13
20240716,095800,142058620,9160,9160,9160,9160,0
20240716,095700,142058620,9160,9180,9180,9160,683
20240716,095600,135790690,9180,9180,9190,9180,1113
20240716,095500,125573340,9190,9180,9190,9180,124
20240716,095400,124435010,9190,9190,9190,9190,0
20240716,095300,124435010,9190,9190,9200,9190,125
20240716,095200,123285030,9160,9160,9160,9160,0
20240716,095100,123285030,9160,9190,9190,9160,19
20240716,095000,123110930,9200,9200,9200,9200,0
20240716,094900,123110930,9200,9200,9200,9200,0
20240716,094800,123110930,9200,9190,9200,9190,2
20240716,094700,123092540,9200,9200,9200,9200,40
20240716,094600,122724540,9200,9200,9200,9200,1
20240716,094500,122715340,9180,9130,9180,9120,92
20240716,094400,121875570,9150,9150,9150,9150,108
20240716,094300,120887370,9150,9150,9150,9150,0
20240716,094200,120887370,9150,9150,9150,9150,2
20240716,094100,120869070,9110,9110,9110,9110,49
20240716,094000,120422680,9110,9110,9110,9110,61
20240716,093900,119866970,9110,9110,9110,9110,0
20240716,093800,119866970,9110,9120,9120,9110,1020
20240716,093700,110564580,9120,9130,9130,9120,47
20240716,093600,110135530,9130,9130,9130,9130,200
20240716,093500,108309530,9180,9130,9180,9130,391
20240716,093400,104739650,9130,9180,9180,9130,81
20240716,093300,103999310,9140,9200,9200,9140,4186
20240716,093200,65490420,9210,9210,9210,9210,33
20240716,093100,65186490,9210,9230,9240,9210,177
20240716,093000,63556270,9240,9240,9240,9240,0
20240716,092900,63556270,9240,9240,9240,9240,240
20240716,092800,61338670,9240,9220,9240,9220,29
20240716,092700,61071200,9220,9220,9220,9220,0
20240716,092600,61071200,9220,9210,9220,9200,81
20240716,092500,60325950,9220,9220,9230,9220,109
20240716,092400,59320890,9220,9220,9220,9220,0
20240716,092300,59320890,9220,9230,9230,9220,22
20240716,092200,59118030,9230,9170,9230,9170,616
20240716,092100,53457600,9170,9160,9170,9140,633
20240716,092000,47662260,9190,9190,9190,9190,0
20240716,091900,47662260,9190,9190,9200,9190,130
20240716,091800,46467550,9170,9190,9200,9170,296
20240716,091700,43750440,9240,9240,9240,9240,0
20240716,091600,43750440,9240,9240,9240,9240,0
20240716,091500,43750440,9240,9240,9240,9240,0
20240716,091400,43750440,9240,9240,9240,9240,2
20240716,091300,43731960,9230,9230,9230,9230,34
20240716,091200,43418140,9230,9230,9230,9230,9
20240716,091100,43335070,9230,9200,9230,9160,39
20240716,091000,42976410,9150,9150,9150,9150,10
20240716,090900,42884910,9240,9240,9240,9240,1
20240716,090800,42875670,9230,9230,9230,9230,27
20240716,090700,42626460,9250,9250,9250,9250,60
20240716,090600,42071460,9260,9260,9260,9260,280
20240716,090500,39478660,9260,9260,9260,9260,0
20240716,090400,39478660,9260,9210,9260,9210,2392
20240716,090300,17446990,9230,9230,9230,9230,300
20240716,090200,14677990,9260,9220,9260,9220,186
20240716,090100,12961010,9310,9240,9310,9240,451
20240716,090000,8771090,9240,9250,9250,9200,950