KissMeData/179720/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,203800,106600,9190,9190,9190,9190,1
20240715,203700,106600,9190,9190,9190,9190,0
20240715,203600,106600,9190,9190,9190,9190,0
20240715,203500,106600,9190,9190,9190,9190,0
20240715,203400,106600,9190,9190,9190,9190,0
20240715,203300,106600,9190,9190,9190,9190,0
20240715,203200,106600,9190,9190,9190,9190,0
20240715,203100,106600,9190,9190,9190,9190,0
20240715,203000,106600,9190,9190,9190,9190,0
20240715,202900,106600,9190,9190,9190,9190,0
20240715,202800,106600,9190,9190,9190,9190,0
20240715,202700,106600,9190,9190,9190,9190,0
20240715,202600,106600,9190,9190,9190,9190,0
20240715,202500,106600,9190,9190,9190,9190,0
20240715,202400,106600,9190,9190,9190,9190,0
20240715,202300,106600,9190,9190,9190,9190,0
20240715,202200,106600,9190,9190,9190,9190,0
20240715,202100,106600,9190,9190,9190,9190,0
20240715,202000,106600,9190,9190,9190,9190,0
20240715,201900,106600,9190,9190,9190,9190,0
20240715,201800,106600,9190,9190,9190,9190,0
20240715,201700,106600,9190,9190,9190,9190,0
20240715,201600,106600,9190,9190,9190,9190,0
20240715,201500,106600,9190,9190,9190,9190,0
20240715,201400,106600,9190,9190,9190,9190,0
20240715,201300,106600,9190,9190,9190,9190,0
20240715,201200,106600,9190,9190,9190,9190,0
20240715,201100,106600,9190,9190,9190,9190,0
20240715,201000,106600,9190,9190,9190,9190,0
20240715,200900,106600,9190,9190,9190,9190,0
20240715,200800,106600,9190,9190,9190,9190,1
20240715,200700,106600,9190,9190,9190,9190,0
20240715,200600,106600,9190,9190,9190,9190,0
20240715,200500,106600,9190,9190,9190,9190,0
20240715,200400,106600,9190,9190,9190,9190,0
20240715,200300,106600,9190,9190,9190,9190,0
20240715,200200,106600,9190,9190,9190,9190,0
20240715,200100,106600,9190,9190,9190,9190,0
20240715,200000,106600,9190,9190,9190,9190,0
20240715,195900,106600,9190,9190,9190,9190,0
20240715,195800,106600,9190,9190,9190,9190,0
20240715,195700,106600,9190,9190,9190,9190,0
20240715,195600,106600,9190,9190,9190,9190,0
20240715,195500,106600,9190,9190,9190,9190,0
20240715,195400,106600,9190,9190,9190,9190,0
20240715,195300,106600,9190,9190,9190,9190,0
20240715,195200,106600,9190,9190,9190,9190,0
20240715,195100,106600,9190,9190,9190,9190,0
20240715,195000,106600,9190,9190,9190,9190,0
20240715,194900,106600,9190,9190,9190,9190,0
20240715,194800,106600,9190,9190,9190,9190,0
20240715,194700,106600,9190,9190,9190,9190,0
20240715,194600,106600,9190,9190,9190,9190,0
20240715,194500,106600,9190,9190,9190,9190,0
20240715,194400,106600,9190,9190,9190,9190,0
20240715,194300,106600,9190,9190,9190,9190,0
20240715,194200,106600,9190,9190,9190,9190,0
20240715,194100,106600,9190,9190,9190,9190,0
20240715,194000,106600,9190,9190,9190,9190,0
20240715,193900,106600,9190,9190,9190,9190,0
20240715,193800,106600,9190,9190,9190,9190,1
20240715,193700,106600,9190,9190,9190,9190,0
20240715,193600,106600,9190,9190,9190,9190,0
20240715,193500,106600,9190,9190,9190,9190,0
20240715,193400,106600,9190,9190,9190,9190,0
20240715,193300,106600,9190,9190,9190,9190,0
20240715,193200,106600,9190,9190,9190,9190,0
20240715,193100,106600,9190,9190,9190,9190,0
20240715,193000,106600,9190,9190,9190,9190,0
20240715,192900,106600,9190,9190,9190,9190,0
20240715,192800,106600,9190,9190,9190,9190,0
20240715,192700,106600,9190,9190,9190,9190,0
20240715,192600,106600,9190,9190,9190,9190,0
20240715,192500,106600,9190,9190,9190,9190,0
20240715,192400,106600,9190,9190,9190,9190,0
20240715,192300,106600,9190,9190,9190,9190,0
20240715,192200,106600,9190,9190,9190,9190,0
20240715,192100,106600,9190,9190,9190,9190,0
20240715,192000,106600,9190,9190,9190,9190,0
20240715,191900,106600,9190,9190,9190,9190,0
20240715,191800,106600,9190,9190,9190,9190,0
20240715,191700,106600,9190,9190,9190,9190,0
20240715,191600,106600,9190,9190,9190,9190,0
20240715,191500,106600,9190,9190,9190,9190,0
20240715,191400,106600,9190,9190,9190,9190,0
20240715,191300,106600,9190,9190,9190,9190,0
20240715,191200,106600,9190,9190,9190,9190,0
20240715,191100,106600,9190,9190,9190,9190,0
20240715,191000,106600,9190,9190,9190,9190,0
20240715,190900,106600,9190,9190,9190,9190,0
20240715,190800,106600,9190,9190,9190,9190,1
20240715,190700,106600,9190,9190,9190,9190,0
20240715,190600,106600,9190,9190,9190,9190,0
20240715,190500,106600,9190,9190,9190,9190,0
20240715,190400,106600,9190,9190,9190,9190,0
20240715,190300,106600,9190,9190,9190,9190,0
20240715,190200,106600,9190,9190,9190,9190,0
20240715,190100,106600,9190,9190,9190,9190,0
20240715,190000,106600,9190,9190,9190,9190,0
20240715,185900,106600,9190,9190,9190,9190,0
20240715,185800,106600,9190,9190,9190,9190,0
20240715,185700,106600,9190,9190,9190,9190,0
20240715,185600,106600,9190,9190,9190,9190,0
20240715,185500,106600,9190,9190,9190,9190,0
20240715,185400,106600,9190,9190,9190,9190,0
20240715,185300,106600,9190,9190,9190,9190,0
20240715,185200,106600,9190,9190,9190,9190,0
20240715,185100,106600,9190,9190,9190,9190,0
20240715,185000,106600,9190,9190,9190,9190,0
20240715,184900,106600,9190,9190,9190,9190,0
20240715,184800,106600,9190,9190,9190,9190,0
20240715,184700,106600,9190,9190,9190,9190,0
20240715,184600,106600,9190,9190,9190,9190,0
20240715,184500,106600,9190,9190,9190,9190,0
20240715,184400,106600,9190,9190,9190,9190,0
20240715,184300,106600,9190,9190,9190,9190,0
20240715,184200,106600,9190,9190,9190,9190,0
20240715,184100,106600,9190,9190,9190,9190,0
20240715,184000,106600,9190,9190,9190,9190,0
20240715,183900,106600,9190,9190,9190,9190,0
20240715,183800,106600,9190,9190,9190,9190,1
20240715,183700,106600,9190,9190,9190,9190,0
20240715,183600,106600,9190,9190,9190,9190,0
20240715,183500,106600,9190,9190,9190,9190,0
20240715,183400,106600,9190,9190,9190,9190,0
20240715,183300,106600,9190,9190,9190,9190,0
20240715,183200,106600,9190,9190,9190,9190,0
20240715,183100,106600,9190,9190,9190,9190,0
20240715,183000,106600,9190,9190,9190,9190,0
20240715,182900,106600,9190,9190,9190,9190,0
20240715,182800,106600,9190,9190,9190,9190,0
20240715,182700,106600,9190,9190,9190,9190,0
20240715,182600,106600,9190,9190,9190,9190,0
20240715,182500,106600,9190,9190,9190,9190,0
20240715,182400,106600,9190,9190,9190,9190,0
20240715,182300,106600,9190,9190,9190,9190,0
20240715,182200,106600,9190,9190,9190,9190,0
20240715,182100,106600,9190,9190,9190,9190,0
20240715,182000,106600,9190,9190,9190,9190,0
20240715,181900,106600,9190,9190,9190,9190,0
20240715,181800,106600,9190,9190,9190,9190,0
20240715,181700,106600,9190,9190,9190,9190,0
20240715,181600,106600,9190,9190,9190,9190,0
20240715,181500,106600,9190,9190,9190,9190,0
20240715,181400,106600,9190,9190,9190,9190,0
20240715,181300,106600,9190,9190,9190,9190,0
20240715,181200,106600,9190,9190,9190,9190,0
20240715,181100,106600,9190,9190,9190,9190,0
20240715,181000,106600,9190,9190,9190,9190,0
20240715,180900,106600,9190,9190,9190,9190,0
20240715,180800,106600,9190,9190,9190,9190,1
20240715,180700,106600,9190,9190,9190,9190,0
20240715,180600,106600,9190,9190,9190,9190,0
20240715,180500,106600,9190,9190,9190,9190,0
20240715,180400,106600,9190,9190,9190,9190,0
20240715,180300,106600,9190,9190,9190,9190,0
20240715,180200,106600,9190,9190,9190,9190,0
20240715,180100,106600,9190,9190,9190,9190,0
20240715,180000,106600,9190,9190,9190,9190,0
20240715,175900,106600,9190,9190,9190,9190,0
20240715,175800,106600,9190,9190,9190,9190,0
20240715,175700,106600,9190,9190,9190,9190,0
20240715,175600,106600,9190,9190,9190,9190,0
20240715,175500,106600,9190,9190,9190,9190,0
20240715,175400,106600,9190,9190,9190,9190,0
20240715,175300,106600,9190,9190,9190,9190,0
20240715,175200,106600,9190,9190,9190,9190,0
20240715,175100,106600,9190,9190,9190,9190,0
20240715,175000,106600,9190,9190,9190,9190,0
20240715,174900,106600,9190,9190,9190,9190,0
20240715,174800,106600,9190,9190,9190,9190,0
20240715,174700,106600,9190,9190,9190,9190,0
20240715,174600,106600,9190,9190,9190,9190,0
20240715,174500,106600,9190,9190,9190,9190,0
20240715,174400,106600,9190,9190,9190,9190,0
20240715,174300,106600,9190,9190,9190,9190,0
20240715,174200,106600,9190,9190,9190,9190,0
20240715,174100,106600,9190,9190,9190,9190,0
20240715,174000,106600,9190,9190,9190,9190,0
20240715,173900,106600,9190,9190,9190,9190,0
20240715,173800,106600,9190,9190,9190,9190,1
20240715,173700,106600,9190,9190,9190,9190,0
20240715,173600,106600,9190,9190,9190,9190,0
20240715,173500,106600,9190,9190,9190,9190,0
20240715,173400,106600,9190,9190,9190,9190,0
20240715,173300,106600,9190,9190,9190,9190,0
20240715,173200,106600,9190,9190,9190,9190,0
20240715,173100,106600,9190,9190,9190,9190,0
20240715,173000,106600,9190,9190,9190,9190,0
20240715,172900,106600,9190,9190,9190,9190,0
20240715,172800,106600,9190,9190,9190,9190,0
20240715,172700,106600,9190,9190,9190,9190,0
20240715,172600,106600,9190,9190,9190,9190,0
20240715,172500,106600,9190,9190,9190,9190,0
20240715,172400,106600,9190,9190,9190,9190,0
20240715,172300,106600,9190,9190,9190,9190,0
20240715,172200,106600,9190,9190,9190,9190,0
20240715,172100,106600,9190,9190,9190,9190,0
20240715,172000,106600,9190,9190,9190,9190,0
20240715,171900,106600,9190,9190,9190,9190,0
20240715,171800,106600,9190,9190,9190,9190,0
20240715,171700,106600,9190,9190,9190,9190,0
20240715,171600,106600,9190,9190,9190,9190,0
20240715,171500,106600,9190,9190,9190,9190,0
20240715,171400,106600,9190,9190,9190,9190,0
20240715,171300,106600,9190,9190,9190,9190,0
20240715,171200,106600,9190,9190,9190,9190,0
20240715,171100,106600,9190,9190,9190,9190,0
20240715,171000,106600,9190,9190,9190,9190,0
20240715,170900,106600,9190,9190,9190,9190,0
20240715,170800,106600,9190,9190,9190,9190,1
20240715,170700,106600,9190,9190,9190,9190,0
20240715,170600,106600,9190,9190,9190,9190,0
20240715,170500,106600,9190,9190,9190,9190,0
20240715,170400,106600,9190,9190,9190,9190,0
20240715,170300,106600,9190,9190,9190,9190,0
20240715,170200,106600,9190,9190,9190,9190,0
20240715,170100,106600,9190,9190,9190,9190,0
20240715,170000,106600,9190,9190,9190,9190,0
20240715,165900,106600,9190,9190,9190,9190,0
20240715,165800,106600,9190,9190,9190,9190,0
20240715,165700,106600,9190,9190,9190,9190,0
20240715,165600,106600,9190,9190,9190,9190,0
20240715,165500,106600,9190,9190,9190,9190,0
20240715,165400,106600,9190,9190,9190,9190,0
20240715,165300,106600,9190,9190,9190,9190,0
20240715,165200,106600,9190,9190,9190,9190,0
20240715,165100,106600,9190,9190,9190,9190,0
20240715,165000,106600,9190,9190,9190,9190,0
20240715,164900,106600,9190,9190,9190,9190,0
20240715,164800,106600,9190,9190,9190,9190,0
20240715,164700,106600,9190,9190,9190,9190,0
20240715,164600,106600,9190,9190,9190,9190,0
20240715,164500,106600,9190,9190,9190,9190,0
20240715,164400,106600,9190,9190,9190,9190,0
20240715,164300,106600,9190,9190,9190,9190,0
20240715,164200,106600,9190,9190,9190,9190,0
20240715,164100,106600,9190,9190,9190,9190,0
20240715,164000,106600,9190,9190,9190,9190,0
20240715,163900,106600,9190,9190,9190,9190,0
20240715,163800,106600,9190,9190,9190,9190,1
20240715,163700,106600,9190,9190,9190,9190,0
20240715,163600,106600,9190,9190,9190,9190,0
20240715,163500,106600,9190,9190,9190,9190,0
20240715,163400,106600,9190,9190,9190,9190,0
20240715,163300,106600,9190,9190,9190,9190,0
20240715,163200,106600,9190,9190,9190,9190,0
20240715,163100,106600,9190,9190,9190,9190,0
20240715,163000,106600,9190,9190,9190,9190,0
20240715,162900,106600,9190,9190,9190,9190,0
20240715,162800,106600,9190,9190,9190,9190,0
20240715,162700,106600,9190,9190,9190,9190,0
20240715,162600,106600,9190,9190,9190,9190,0
20240715,162500,106600,9190,9190,9190,9190,0
20240715,162400,106600,9190,9190,9190,9190,0
20240715,162300,106600,9190,9190,9190,9190,0
20240715,162200,106600,9190,9190,9190,9190,0
20240715,162100,106600,9190,9190,9190,9190,0
20240715,162000,106600,9190,9190,9190,9190,0
20240715,161900,106600,9190,9190,9190,9190,0
20240715,161800,106600,9190,9190,9190,9190,0
20240715,161700,106600,9190,9190,9190,9190,0
20240715,161600,106600,9190,9190,9190,9190,0
20240715,161500,106600,9190,9190,9190,9190,0
20240715,161400,106600,9190,9190,9190,9190,0
20240715,161300,106600,9190,9190,9190,9190,0
20240715,161200,106600,9190,9190,9190,9190,0
20240715,161100,106600,9190,9190,9190,9190,0
20240715,161000,106600,9190,9190,9190,9190,0
20240715,160900,106600,9190,9190,9190,9190,0
20240715,160800,106600,9190,9190,9190,9190,1
20240715,160700,106600,9190,9190,9190,9190,0
20240715,160600,106600,9190,9190,9190,9190,0
20240715,160500,106600,9190,9190,9190,9190,0
20240715,160400,106600,9190,9190,9190,9190,0
20240715,160300,106600,9190,9190,9190,9190,0
20240715,160200,106600,9190,9190,9190,9190,0
20240715,160100,106600,9190,9190,9190,9190,0
20240715,160000,106600,9190,9190,9190,9190,0
20240715,155900,106600,9190,9190,9190,9190,0
20240715,155800,106600,9190,9190,9190,9190,0
20240715,155700,106600,9190,9190,9190,9190,0
20240715,155600,106600,9190,9190,9190,9190,0
20240715,155500,106600,9190,9190,9190,9190,0
20240715,155400,106600,9190,9190,9190,9190,0
20240715,155300,106600,9190,9190,9190,9190,0
20240715,155200,106600,9190,9190,9190,9190,0
20240715,155100,106600,9190,9190,9190,9190,0
20240715,155000,106600,9190,9190,9190,9190,0
20240715,154900,106600,9190,9190,9190,9190,0
20240715,154800,106600,9190,9190,9190,9190,0
20240715,154700,106600,9190,9190,9190,9190,0
20240715,154600,106600,9190,9190,9190,9190,0
20240715,154500,106600,9190,9190,9190,9190,0
20240715,154400,106600,9190,9190,9190,9190,0
20240715,154300,106600,9190,9190,9190,9190,0
20240715,154200,106600,9190,9190,9190,9190,0
20240715,154100,106600,9190,9190,9190,9190,0
20240715,154000,106600,9190,9190,9190,9190,0
20240715,153900,106600,9190,9190,9190,9190,0
20240715,153800,106600,9190,9190,9190,9190,1
20240715,153700,106600,9190,9190,9190,9190,0
20240715,153600,106600,9190,9190,9190,9190,0
20240715,153500,106600,9190,9190,9190,9190,0
20240715,153400,106600,9190,9190,9190,9190,0
20240715,153300,106600,9190,9190,9190,9190,0
20240715,153200,106600,9190,9190,9190,9190,0
20240715,153100,106600,9190,9190,9190,9190,0
20240715,153000,106600,9190,9190,9190,9190,0
20240715,152900,106600,9190,9190,9190,9190,0
20240715,152800,106600,9190,9190,9190,9190,0
20240715,152700,106600,9190,9190,9190,9190,0
20240715,152600,106600,9190,9190,9190,9190,0
20240715,152500,106600,9190,9190,9190,9190,0
20240715,152400,106600,9190,9190,9190,9190,0
20240715,152300,106600,9190,9190,9190,9190,0
20240715,152200,106600,9190,9190,9190,9190,0
20240715,152100,106600,9190,9190,9190,9190,0
20240715,152000,106600,9190,9190,9190,9190,0
20240715,151900,106600,9190,9190,9190,9190,0
20240715,151800,106600,9190,9190,9190,9190,0
20240715,151700,106600,9190,9190,9190,9190,0
20240715,151600,106600,9190,9190,9190,9190,0
20240715,151500,106600,9190,9190,9190,9190,0
20240715,151400,106600,9190,9190,9190,9190,0
20240715,151300,106600,9190,9190,9190,9190,0
20240715,151200,106600,9190,9190,9190,9190,0
20240715,151100,106600,9190,9190,9190,9190,0
20240715,151000,106600,9190,9190,9190,9190,0
20240715,150900,106600,9190,9190,9190,9190,0
20240715,150800,106600,9190,9190,9190,9190,0
20240715,150700,106600,9190,9190,9190,9190,0
20240715,150600,106600,9190,9190,9190,9190,0
20240715,150500,106600,9190,9190,9190,9190,0
20240715,150400,106600,9190,9190,9190,9190,0
20240715,150300,106600,9190,9190,9190,9190,0
20240715,150200,106600,9190,9190,9190,9190,0
20240715,150100,106600,9190,9190,9190,9190,0
20240715,150000,106600,9190,9190,9190,9190,0
20240715,145900,106600,9190,9190,9190,9190,0
20240715,145800,106600,9190,9190,9190,9190,0
20240715,145700,106600,9190,9190,9190,9190,0
20240715,145600,106600,9190,9190,9190,9190,0
20240715,145500,106600,9190,9190,9190,9190,0
20240715,145400,106600,9190,9190,9190,9190,0
20240715,145300,106600,9190,9190,9190,9190,0
20240715,145200,106600,9190,9190,9190,9190,0
20240715,145100,106600,9190,9190,9190,9190,0
20240715,145000,106600,9190,9190,9190,9190,0
20240715,144900,106600,9190,9190,9190,9190,0
20240715,144800,106600,9190,9190,9190,9190,0
20240715,144700,106600,9190,9190,9190,9190,0
20240715,144600,106600,9190,9190,9190,9190,0
20240715,144500,106600,9190,9190,9190,9190,0
20240715,144400,106600,9190,9190,9190,9190,0
20240715,144300,106600,9190,9190,9190,9190,0
20240715,144200,106600,9190,9190,9190,9190,0
20240715,144100,106600,9190,9190,9190,9190,0
20240715,144000,106600,9190,9190,9190,9190,0
20240715,143900,106600,9190,9190,9190,9190,0
20240715,143800,106600,9190,9190,9190,9190,0
20240715,143700,106600,9190,9190,9190,9190,0
20240715,143600,106600,9190,9190,9190,9190,0
20240715,143500,106600,9190,9190,9190,9190,0
20240715,143400,106600,9190,9190,9190,9190,0
20240715,143300,106600,9190,9190,9190,9190,0
20240715,143200,106600,9190,9190,9190,9190,0
20240715,143100,106600,9190,9190,9190,9190,0
20240715,143000,106600,9190,9190,9190,9190,0
20240715,142900,106600,9190,9190,9190,9190,0
20240715,142800,106600,9190,9190,9190,9190,0
20240715,142700,106600,9190,9190,9190,9190,0
20240715,142600,106600,9190,9190,9190,9190,0
20240715,142500,106600,9190,9190,9190,9190,0
20240715,142400,106600,9190,9190,9190,9190,0
20240715,142300,106600,9190,9190,9190,9190,0
20240715,142200,106600,9190,9190,9190,9190,0
20240715,142100,106600,9190,9190,9190,9190,0
20240715,142000,106600,9190,9190,9190,9190,0
20240715,141900,106600,9190,9190,9190,9190,0
20240715,141800,106600,9190,9190,9190,9190,0
20240715,141700,106600,9190,9190,9190,9190,0
20240715,141600,106600,9190,9190,9190,9190,0
20240715,141500,106600,9190,9190,9190,9190,0
20240715,141400,106600,9190,9190,9190,9190,0
20240715,141300,106600,9190,9190,9190,9190,0
20240715,141200,106600,9190,9190,9190,9190,0
20240715,141100,106600,9190,9190,9190,9190,0
20240715,141000,106600,9190,9190,9190,9190,0
20240715,140900,106600,9190,9190,9190,9190,0
20240715,140800,106600,9190,9190,9190,9190,0
20240715,140700,106600,9190,9190,9190,9190,0
20240715,140600,106600,9190,9190,9190,9190,0
20240715,140500,106600,9190,9190,9190,9190,0
20240715,140400,106600,9190,9190,9190,9190,0
20240715,140300,106600,9190,9190,9190,9190,0
20240715,140200,106600,9190,9190,9190,9190,0
20240715,140100,106600,9190,9190,9190,9190,0
20240715,140000,106600,9190,9190,9190,9190,0
20240715,135900,106600,9190,9190,9190,9190,0
20240715,135800,106600,9190,9190,9190,9190,0
20240715,135700,106600,9190,9190,9190,9190,0
20240715,135600,106600,9190,9190,9190,9190,0
20240715,135500,106600,9190,9190,9190,9190,0
20240715,135400,106600,9190,9190,9190,9190,0
20240715,135300,106600,9190,9190,9190,9190,0
20240715,135200,106600,9190,9190,9190,9190,0
20240715,135100,106600,9190,9190,9190,9190,0
20240715,135000,106600,9190,9190,9190,9190,0
20240715,134900,106600,9190,9190,9190,9190,0
20240715,134800,106600,9190,9190,9190,9190,0
20240715,134700,106600,9190,9190,9190,9190,0
20240715,134600,106600,9190,9190,9190,9190,0
20240715,134500,106600,9190,9190,9190,9190,0
20240715,134400,106600,9190,9190,9190,9190,0
20240715,134300,106600,9190,9190,9190,9190,0
20240715,134200,106600,9190,9190,9190,9190,0
20240715,134100,106600,9190,9190,9190,9190,0
20240715,134000,106600,9190,9190,9190,9190,0
20240715,133900,106600,9190,9190,9190,9190,0
20240715,133800,106600,9190,9190,9190,9190,0
20240715,133700,106600,9190,9190,9190,9190,0
20240715,133600,106600,9190,9190,9190,9190,0
20240715,133500,106600,9190,9190,9190,9190,0
20240715,133400,106600,9190,9190,9190,9190,0
20240715,133300,106600,9190,9190,9190,9190,0
20240715,133200,106600,9190,9190,9190,9190,0
20240715,133100,106600,9190,9190,9190,9190,0
20240715,133000,106600,9190,9190,9190,9190,0
20240715,132900,106600,9190,9190,9190,9190,0
20240715,132800,106600,9190,9190,9190,9190,0
20240715,132700,106600,9190,9190,9190,9190,0
20240715,132600,106600,9190,9190,9190,9190,0
20240715,132500,106600,9190,9190,9190,9190,0
20240715,132400,106600,9190,9190,9190,9190,0
20240715,132300,106600,9190,9190,9190,9190,0
20240715,132200,106600,9190,9190,9190,9190,0
20240715,132100,106600,9190,9190,9190,9190,0
20240715,132000,106600,9190,9190,9190,9190,0
20240715,131900,106600,9190,9190,9190,9190,0
20240715,131800,106600,9190,9190,9190,9190,0
20240715,131700,106600,9190,9190,9190,9190,0
20240715,131600,106600,9190,9190,9190,9190,0
20240715,131500,106600,9190,9190,9190,9190,1
20240715,131400,97410,8410,8410,8410,8410,0
20240715,131300,97410,8410,8410,8410,8410,0
20240715,131200,97410,8410,8410,8410,8410,0
20240715,131100,97410,8410,8410,8410,8410,0
20240715,131000,97410,8410,8410,8410,8410,0
20240715,130900,97410,8410,9000,9000,8410,6
20240715,130800,44000,8800,8800,8800,8800,0
20240715,130700,44000,8800,8800,8800,8800,0
20240715,130600,44000,8800,8800,8800,8800,0
20240715,130500,44000,8800,8800,8800,8800,0
20240715,130400,44000,8800,8800,8800,8800,0
20240715,130300,44000,8800,8800,8800,8800,0
20240715,130200,44000,8800,8800,8800,8800,0
20240715,130100,44000,8800,8800,8800,8800,0
20240715,130000,44000,8800,8800,8800,8800,0
20240715,125900,44000,8800,8800,8800,8800,0
20240715,125800,44000,8800,8800,8800,8800,0
20240715,125700,44000,8800,8800,8800,8800,0
20240715,125600,44000,8800,8800,8800,8800,0
20240715,125500,44000,8800,8800,8800,8800,0
20240715,125400,44000,8800,8800,8800,8800,0
20240715,125300,44000,8800,8800,8800,8800,0
20240715,125200,44000,8800,8800,8800,8800,0
20240715,125100,44000,8800,8800,8800,8800,0
20240715,125000,44000,8800,8800,8800,8800,0
20240715,124900,44000,8800,8800,8800,8800,0
20240715,124800,44000,8800,8800,8800,8800,0
20240715,124700,44000,8800,8800,8800,8800,0
20240715,124600,44000,8800,8800,8800,8800,0
20240715,124500,44000,8800,8800,8800,8800,0
20240715,124400,44000,8800,8800,8800,8800,0
20240715,124300,44000,8800,8800,8800,8800,0
20240715,124200,44000,8800,8800,8800,8800,0
20240715,124100,44000,8800,8800,8800,8800,0
20240715,124000,44000,8800,8800,8800,8800,0
20240715,123900,44000,8800,8800,8800,8800,0
20240715,123800,44000,8800,8800,8800,8800,0
20240715,123700,44000,8800,8800,8800,8800,0
20240715,123600,44000,8800,8800,8800,8800,0
20240715,123500,44000,8800,8800,8800,8800,0
20240715,123400,44000,8800,8800,8800,8800,0
20240715,123300,44000,8800,8800,8800,8800,0
20240715,123200,44000,8800,8800,8800,8800,0
20240715,123100,44000,8800,8800,8800,8800,0
20240715,123000,44000,8800,8800,8800,8800,0
20240715,122900,44000,8800,8800,8800,8800,0
20240715,122800,44000,8800,8800,8800,8800,0
20240715,122700,44000,8800,8800,8800,8800,0
20240715,122600,44000,8800,8800,8800,8800,0
20240715,122500,44000,8800,8800,8800,8800,0
20240715,122400,44000,8800,8800,8800,8800,0
20240715,122300,44000,8800,8800,8800,8800,0
20240715,122200,44000,8800,8800,8800,8800,0
20240715,122100,44000,8800,8800,8800,8800,0
20240715,122000,44000,8800,8800,8800,8800,0
20240715,121900,44000,8800,8800,8800,8800,0
20240715,121800,44000,8800,8800,8800,8800,0
20240715,121700,44000,8800,8800,8800,8800,0
20240715,121600,44000,8800,8800,8800,8800,0
20240715,121500,44000,8800,8800,8800,8800,0
20240715,121400,44000,8800,8800,8800,8800,0
20240715,121300,44000,8800,8800,8800,8800,0
20240715,121200,44000,8800,8800,8800,8800,0
20240715,121100,44000,8800,8800,8800,8800,0
20240715,121000,44000,8800,8800,8800,8800,0
20240715,120900,44000,8800,8800,8800,8800,0
20240715,120800,44000,8800,8800,8800,8800,0
20240715,120700,44000,8800,8800,8800,8800,0
20240715,120600,44000,8800,8800,8800,8800,0
20240715,120500,44000,8800,8800,8800,8800,0
20240715,120400,44000,8800,8800,8800,8800,0
20240715,120300,44000,8800,8800,8800,8800,0
20240715,120200,44000,8800,8800,8800,8800,0
20240715,120100,44000,8800,8800,8800,8800,0
20240715,120000,44000,8800,8800,8800,8800,0
20240715,115900,44000,8800,8800,8800,8800,0
20240715,115800,44000,8800,8800,8800,8800,0
20240715,115700,44000,8800,8800,8800,8800,0
20240715,115600,44000,8800,8800,8800,8800,0
20240715,115500,44000,8800,8800,8800,8800,0
20240715,115400,44000,8800,8800,8800,8800,0
20240715,115300,44000,8800,8800,8800,8800,0
20240715,115200,44000,8800,8800,8800,8800,0
20240715,115100,44000,8800,8800,8800,8800,0
20240715,115000,44000,8800,8800,8800,8800,0
20240715,114900,44000,8800,8800,8800,8800,0
20240715,114800,44000,8800,8800,8800,8800,0
20240715,114700,44000,8800,8800,8800,8800,0
20240715,114600,44000,8800,8800,8800,8800,0
20240715,114500,44000,8800,8800,8800,8800,0
20240715,114400,44000,8800,8800,8800,8800,0
20240715,114300,44000,8800,8800,8800,8800,0
20240715,114200,44000,8800,8800,8800,8800,0
20240715,114100,44000,8800,8800,8800,8800,0
20240715,114000,44000,8800,8800,8800,8800,0
20240715,113900,44000,8800,8800,8800,8800,0
20240715,113800,44000,8800,8800,8800,8800,0
20240715,113700,44000,8800,8800,8800,8800,0
20240715,113600,44000,8800,8800,8800,8800,0
20240715,113500,44000,8800,8800,8800,8800,0
20240715,113400,44000,8800,8800,8800,8800,0
20240715,113300,44000,8800,8800,8800,8800,0
20240715,113200,44000,8800,8800,8800,8800,0
20240715,113100,44000,8800,8800,8800,8800,0
20240715,113000,44000,8800,8800,8800,8800,0
20240715,112900,44000,8800,8800,8800,8800,0
20240715,112800,44000,8800,8800,8800,8800,0
20240715,112700,44000,8800,8800,8800,8800,0
20240715,112600,44000,8800,8800,8800,8800,0
20240715,112500,44000,8800,8800,8800,8800,0
20240715,112400,44000,8800,8800,8800,8800,0
20240715,112300,44000,8800,8800,8800,8800,0
20240715,112200,44000,8800,8800,8800,8800,0
20240715,112100,44000,8800,8800,8800,8800,0
20240715,112000,44000,8800,8800,8800,8800,0
20240715,111900,44000,8800,8800,8800,8800,0
20240715,111800,44000,8800,8800,8800,8800,0
20240715,111700,44000,8800,8800,8800,8800,0
20240715,111600,44000,8800,8800,8800,8800,0
20240715,111500,44000,8800,8800,8800,8800,0
20240715,111400,44000,8800,8800,8800,8800,0
20240715,111300,44000,8800,8800,8800,8800,0
20240715,111200,44000,8800,8800,8800,8800,0
20240715,111100,44000,8800,8800,8800,8800,0
20240715,111000,44000,8800,8800,8800,8800,0
20240715,110900,44000,8800,8800,8800,8800,0
20240715,110800,44000,8800,8800,8800,8800,0
20240715,110700,44000,8800,8800,8800,8800,0
20240715,110600,44000,8800,8800,8800,8800,0
20240715,110500,44000,8800,8800,8800,8800,0
20240715,110400,44000,8800,8800,8800,8800,0
20240715,110300,44000,8800,8800,8800,8800,0
20240715,110200,44000,8800,8800,8800,8800,0
20240715,110100,44000,8800,8800,8800,8800,0
20240715,110000,44000,8800,8800,8800,8800,0
20240715,105900,44000,8800,8800,8800,8800,0
20240715,105800,44000,8800,8800,8800,8800,0
20240715,105700,44000,8800,8800,8800,8800,0
20240715,105600,44000,8800,8800,8800,8800,0
20240715,105500,44000,8800,8800,8800,8800,0
20240715,105400,44000,8800,8800,8800,8800,0
20240715,105300,44000,8800,8800,8800,8800,0
20240715,105200,44000,8800,8800,8800,8800,0
20240715,105100,44000,8800,8800,8800,8800,0
20240715,105000,44000,8800,8800,8800,8800,0
20240715,104900,44000,8800,8800,8800,8800,0
20240715,104800,44000,8800,8800,8800,8800,0
20240715,104700,44000,8800,8800,8800,8800,0
20240715,104600,44000,8800,8800,8800,8800,0
20240715,104500,44000,8800,8800,8800,8800,0
20240715,104400,44000,8800,8800,8800,8800,0
20240715,104300,44000,8800,8800,8800,8800,0
20240715,104200,44000,8800,8800,8800,8800,0
20240715,104100,44000,8800,8800,8800,8800,0
20240715,104000,44000,8800,8800,8800,8800,0
20240715,103900,44000,8800,8800,8800,8800,0
20240715,103800,44000,8800,8800,8800,8800,0
20240715,103700,44000,8800,8800,8800,8800,0
20240715,103600,44000,8800,8800,8800,8800,0
20240715,103500,44000,8800,8800,8800,8800,0
20240715,103400,44000,8800,8800,8800,8800,0
20240715,103300,44000,8800,8800,8800,8800,0
20240715,103200,44000,8800,8800,8800,8800,0
20240715,103100,44000,8800,8800,8800,8800,0
20240715,103000,44000,8800,8800,8800,8800,0
20240715,102900,44000,8800,8800,8800,8800,0
20240715,102800,44000,8800,8800,8800,8800,0
20240715,102700,44000,8800,8800,8800,8800,0
20240715,102600,44000,8800,8800,8800,8800,0
20240715,102500,44000,8800,8800,8800,8800,0
20240715,102400,44000,8800,8800,8800,8800,0
20240715,102300,44000,8800,8800,8800,8800,0
20240715,102200,44000,8800,8800,8800,8800,0
20240715,102100,44000,8800,8800,8800,8800,0
20240715,102000,44000,8800,8800,8800,8800,0
20240715,101900,44000,8800,8800,8800,8800,0
20240715,101800,44000,8800,8800,8800,8800,0
20240715,101700,44000,8800,8800,8800,8800,0
20240715,101600,44000,8800,8800,8800,8800,0
20240715,101500,44000,8800,8800,8800,8800,0
20240715,101400,44000,8800,8800,8800,8800,0
20240715,101300,44000,8800,8800,8800,8800,0
20240715,101200,44000,8800,8800,8800,8800,0
20240715,101100,44000,8800,8800,8800,8800,0
20240715,101000,44000,8800,8800,8800,8800,0
20240715,100900,44000,8800,8800,8800,8800,0
20240715,100800,44000,8800,8800,8800,8800,0
20240715,100700,44000,8800,8800,8800,8800,0
20240715,100600,44000,8800,8800,8800,8800,0
20240715,100500,44000,8800,8800,8800,8800,0
20240715,100400,44000,8800,8800,8800,8800,0
20240715,100300,44000,8800,8800,8800,8800,0
20240715,100200,44000,8800,8800,8800,8800,0
20240715,100100,44000,8800,8800,8800,8800,0
20240715,100000,44000,8800,8800,8800,8800,0
20240715,095900,44000,8800,8800,8800,8800,0
20240715,095800,44000,8800,8800,8800,8800,0
20240715,095700,44000,8800,8800,8800,8800,0
20240715,095600,44000,8800,8800,8800,8800,0
20240715,095500,44000,8800,8800,8800,8800,0
20240715,095400,44000,8800,8800,8800,8800,0
20240715,095300,44000,8800,8800,8800,8800,0
20240715,095200,44000,8800,8800,8800,8800,0
20240715,095100,44000,8800,8800,8800,8800,0
20240715,095000,44000,8800,8800,8800,8800,0
20240715,094900,44000,8800,8800,8800,8800,0
20240715,094800,44000,8800,8800,8800,8800,0
20240715,094700,44000,8800,8800,8800,8800,0
20240715,094600,44000,8800,8800,8800,8800,0
20240715,094500,44000,8800,8800,8800,8800,0
20240715,094400,44000,8800,8800,8800,8800,0
20240715,094300,44000,8800,8800,8800,8800,0
20240715,094200,44000,8800,8800,8800,8800,0
20240715,094100,44000,8800,8800,8800,8800,0
20240715,094000,44000,8800,8800,8800,8800,0
20240715,093900,44000,8800,8800,8800,8800,0
20240715,093800,44000,8800,8800,8800,8800,0
20240715,093700,44000,8800,8800,8800,8800,0
20240715,093600,44000,8800,8800,8800,8800,0
20240715,093500,44000,8800,8800,8800,8800,0
20240715,093400,44000,8800,8800,8800,8800,0
20240715,093300,44000,8800,8800,8800,8800,0
20240715,093200,44000,8800,8800,8800,8800,0
20240715,093100,44000,8800,8800,8800,8800,0
20240715,093000,44000,8800,8800,8800,8800,0
20240715,092900,44000,8800,8800,8800,8800,0
20240715,092800,44000,8800,8800,8800,8800,0
20240715,092700,44000,8800,8800,8800,8800,0
20240715,092600,44000,8800,8800,8800,8800,0
20240715,092500,44000,8800,8800,8800,8800,0
20240715,092400,44000,8800,8800,8800,8800,0
20240715,092300,44000,8800,8800,8800,8800,0
20240715,092200,44000,8800,8800,8800,8800,0
20240715,092100,44000,8800,8800,8800,8800,0
20240715,092000,44000,8800,8800,8800,8800,0
20240715,091900,44000,8800,8800,8800,8800,0
20240715,091800,44000,8800,8800,8800,8800,0
20240715,091700,44000,8800,8800,8800,8800,0
20240715,091600,44000,8800,8800,8800,8800,0
20240715,091500,44000,8800,8800,8800,8800,0
20240715,091400,44000,8800,8800,8800,8800,0
20240715,091300,44000,8800,8800,8800,8800,0
20240715,091200,44000,8800,8800,8800,8800,0
20240715,091100,44000,8800,8800,8800,8800,0
20240715,091000,44000,8800,8800,8800,8800,0
20240715,090900,44000,8800,8800,8800,8800,0
20240715,090800,44000,8800,8800,8800,8800,0
20240715,090700,44000,8800,8800,8800,8800,0
20240715,090600,44000,8800,8800,8800,8800,0
20240715,090500,44000,8800,8800,8800,8800,0
20240715,090400,44000,8800,8800,8800,8800,0
20240715,090300,44000,8800,8800,8800,8800,0
20240715,090200,44000,8800,8800,8800,8800,0
20240715,090100,44000,8800,8800,8800,8800,5
20240715,090000,0,8600,8600,8600,8600,0