KissMeData/297090/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,211700,1257642670,6330,6330,6330,6330,5465
20240716,211600,1257642670,6330,6330,6330,6330,0
20240716,211500,1257642670,6330,6330,6330,6330,0
20240716,211400,1257642670,6330,6330,6330,6330,0
20240716,211300,1257642670,6330,6330,6330,6330,0
20240716,211200,1257642670,6330,6330,6330,6330,0
20240716,211100,1257642670,6330,6330,6330,6330,0
20240716,211000,1257642670,6330,6330,6330,6330,0
20240716,210900,1257642670,6330,6330,6330,6330,0
20240716,210800,1257642670,6330,6330,6330,6330,0
20240716,210700,1257642670,6330,6330,6330,6330,0
20240716,210600,1257642670,6330,6330,6330,6330,0
20240716,210500,1257642670,6330,6330,6330,6330,0
20240716,210400,1257642670,6330,6330,6330,6330,0
20240716,210300,1257642670,6330,6330,6330,6330,0
20240716,210200,1257642670,6330,6330,6330,6330,0
20240716,210100,1257642670,6330,6330,6330,6330,0
20240716,210000,1257642670,6330,6330,6330,6330,0
20240716,205900,1257642670,6330,6330,6330,6330,0
20240716,205800,1257642670,6330,6330,6330,6330,0
20240716,205700,1257642670,6330,6330,6330,6330,0
20240716,205600,1257642670,6330,6330,6330,6330,0
20240716,205500,1257642670,6330,6330,6330,6330,0
20240716,205400,1257642670,6330,6330,6330,6330,0
20240716,205300,1257642670,6330,6330,6330,6330,0
20240716,205200,1257642670,6330,6330,6330,6330,0
20240716,205100,1257642670,6330,6330,6330,6330,0
20240716,205000,1257642670,6330,6330,6330,6330,0
20240716,204900,1257642670,6330,6330,6330,6330,0
20240716,204800,1257642670,6330,6330,6330,6330,0
20240716,204700,1257642670,6330,6330,6330,6330,5465
20240716,204600,1257642670,6330,6330,6330,6330,0
20240716,204500,1257642670,6330,6330,6330,6330,0
20240716,204400,1257642670,6330,6330,6330,6330,0
20240716,204300,1257642670,6330,6330,6330,6330,0
20240716,204200,1257642670,6330,6330,6330,6330,0
20240716,204100,1257642670,6330,6330,6330,6330,0
20240716,204000,1257642670,6330,6330,6330,6330,0
20240716,203900,1257642670,6330,6330,6330,6330,0
20240716,203800,1257642670,6330,6330,6330,6330,0
20240716,203700,1257642670,6330,6330,6330,6330,0
20240716,203600,1257642670,6330,6330,6330,6330,0
20240716,203500,1257642670,6330,6330,6330,6330,0
20240716,203400,1257642670,6330,6330,6330,6330,0
20240716,203300,1257642670,6330,6330,6330,6330,0
20240716,203200,1257642670,6330,6330,6330,6330,0
20240716,203100,1257642670,6330,6330,6330,6330,0
20240716,203000,1257642670,6330,6330,6330,6330,0
20240716,202900,1257642670,6330,6330,6330,6330,0
20240716,202800,1257642670,6330,6330,6330,6330,0
20240716,202700,1257642670,6330,6330,6330,6330,0
20240716,202600,1257642670,6330,6330,6330,6330,0
20240716,202500,1257642670,6330,6330,6330,6330,0
20240716,202400,1257642670,6330,6330,6330,6330,0
20240716,202300,1257642670,6330,6330,6330,6330,0
20240716,202200,1257642670,6330,6330,6330,6330,0
20240716,202100,1257642670,6330,6330,6330,6330,0
20240716,202000,1257642670,6330,6330,6330,6330,0
20240716,201900,1257642670,6330,6330,6330,6330,0
20240716,201800,1257642670,6330,6330,6330,6330,0
20240716,201700,1257642670,6330,6330,6330,6330,5465
20240716,201600,1257642670,6330,6330,6330,6330,0
20240716,201500,1257642670,6330,6330,6330,6330,0
20240716,201400,1257642670,6330,6330,6330,6330,0
20240716,201300,1257642670,6330,6330,6330,6330,0
20240716,201200,1257642670,6330,6330,6330,6330,0
20240716,201100,1257642670,6330,6330,6330,6330,0
20240716,201000,1257642670,6330,6330,6330,6330,0
20240716,200900,1257642670,6330,6330,6330,6330,0
20240716,200800,1257642670,6330,6330,6330,6330,0
20240716,200700,1257642670,6330,6330,6330,6330,0
20240716,200600,1257642670,6330,6330,6330,6330,0
20240716,200500,1257642670,6330,6330,6330,6330,0
20240716,200400,1257642670,6330,6330,6330,6330,0
20240716,200300,1257642670,6330,6330,6330,6330,0
20240716,200200,1257642670,6330,6330,6330,6330,0
20240716,200100,1257642670,6330,6330,6330,6330,0
20240716,200000,1257642670,6330,6330,6330,6330,0
20240716,195900,1257642670,6330,6330,6330,6330,0
20240716,195800,1257642670,6330,6330,6330,6330,0
20240716,195700,1257642670,6330,6330,6330,6330,0
20240716,195600,1257642670,6330,6330,6330,6330,0
20240716,195500,1257642670,6330,6330,6330,6330,0
20240716,195400,1257642670,6330,6330,6330,6330,0
20240716,195300,1257642670,6330,6330,6330,6330,0
20240716,195200,1257642670,6330,6330,6330,6330,0
20240716,195100,1257642670,6330,6330,6330,6330,0
20240716,195000,1257642670,6330,6330,6330,6330,0
20240716,194900,1257642670,6330,6330,6330,6330,0
20240716,194800,1257642670,6330,6330,6330,6330,0
20240716,194700,1257642670,6330,6330,6330,6330,5465
20240716,194600,1257642670,6330,6330,6330,6330,0
20240716,194500,1257642670,6330,6330,6330,6330,0
20240716,194400,1257642670,6330,6330,6330,6330,0
20240716,194300,1257642670,6330,6330,6330,6330,0
20240716,194200,1257642670,6330,6330,6330,6330,0
20240716,194100,1257642670,6330,6330,6330,6330,0
20240716,194000,1257642670,6330,6330,6330,6330,0
20240716,193900,1257642670,6330,6330,6330,6330,0
20240716,193800,1257642670,6330,6330,6330,6330,0
20240716,193700,1257642670,6330,6330,6330,6330,0
20240716,193600,1257642670,6330,6330,6330,6330,0
20240716,193500,1257642670,6330,6330,6330,6330,0
20240716,193400,1257642670,6330,6330,6330,6330,0
20240716,193300,1257642670,6330,6330,6330,6330,0
20240716,193200,1257642670,6330,6330,6330,6330,0
20240716,193100,1257642670,6330,6330,6330,6330,0
20240716,193000,1257642670,6330,6330,6330,6330,0
20240716,192900,1257642670,6330,6330,6330,6330,0
20240716,192800,1257642670,6330,6330,6330,6330,0
20240716,192700,1257642670,6330,6330,6330,6330,0
20240716,192600,1257642670,6330,6330,6330,6330,0
20240716,192500,1257642670,6330,6330,6330,6330,0
20240716,192400,1257642670,6330,6330,6330,6330,0
20240716,192300,1257642670,6330,6330,6330,6330,0
20240716,192200,1257642670,6330,6330,6330,6330,0
20240716,192100,1257642670,6330,6330,6330,6330,0
20240716,192000,1257642670,6330,6330,6330,6330,0
20240716,191900,1257642670,6330,6330,6330,6330,0
20240716,191800,1257642670,6330,6330,6330,6330,0
20240716,191700,1257642670,6330,6330,6330,6330,5465
20240716,191600,1257642670,6330,6330,6330,6330,0
20240716,191500,1257642670,6330,6330,6330,6330,0
20240716,191400,1257642670,6330,6330,6330,6330,0
20240716,191300,1257642670,6330,6330,6330,6330,0
20240716,191200,1257642670,6330,6330,6330,6330,0
20240716,191100,1257642670,6330,6330,6330,6330,0
20240716,191000,1257642670,6330,6330,6330,6330,0
20240716,190900,1257642670,6330,6330,6330,6330,0
20240716,190800,1257642670,6330,6330,6330,6330,0
20240716,190700,1257642670,6330,6330,6330,6330,0
20240716,190600,1257642670,6330,6330,6330,6330,0
20240716,190500,1257642670,6330,6330,6330,6330,0
20240716,190400,1257642670,6330,6330,6330,6330,0
20240716,190300,1257642670,6330,6330,6330,6330,0
20240716,190200,1257642670,6330,6330,6330,6330,0
20240716,190100,1257642670,6330,6330,6330,6330,0
20240716,190000,1257642670,6330,6330,6330,6330,0
20240716,185900,1257642670,6330,6330,6330,6330,0
20240716,185800,1257642670,6330,6330,6330,6330,0
20240716,185700,1257642670,6330,6330,6330,6330,0
20240716,185600,1257642670,6330,6330,6330,6330,0
20240716,185500,1257642670,6330,6330,6330,6330,0
20240716,185400,1257642670,6330,6330,6330,6330,0
20240716,185300,1257642670,6330,6330,6330,6330,0
20240716,185200,1257642670,6330,6330,6330,6330,0
20240716,185100,1257642670,6330,6330,6330,6330,0
20240716,185000,1257642670,6330,6330,6330,6330,0
20240716,184900,1257642670,6330,6330,6330,6330,0
20240716,184800,1257642670,6330,6330,6330,6330,0
20240716,184700,1257642670,6330,6330,6330,6330,5465
20240716,184600,1257642670,6330,6330,6330,6330,0
20240716,184500,1257642670,6330,6330,6330,6330,0
20240716,184400,1257642670,6330,6330,6330,6330,0
20240716,184300,1257642670,6330,6330,6330,6330,0
20240716,184200,1257642670,6330,6330,6330,6330,0
20240716,184100,1257642670,6330,6330,6330,6330,0
20240716,184000,1257642670,6330,6330,6330,6330,0
20240716,183900,1257642670,6330,6330,6330,6330,0
20240716,183800,1257642670,6330,6330,6330,6330,0
20240716,183700,1257642670,6330,6330,6330,6330,0
20240716,183600,1257642670,6330,6330,6330,6330,0
20240716,183500,1257642670,6330,6330,6330,6330,0
20240716,183400,1257642670,6330,6330,6330,6330,0
20240716,183300,1257642670,6330,6330,6330,6330,0
20240716,183200,1257642670,6330,6330,6330,6330,0
20240716,183100,1257642670,6330,6330,6330,6330,0
20240716,183000,1257642670,6330,6330,6330,6330,0
20240716,182900,1257642670,6330,6330,6330,6330,0
20240716,182800,1257642670,6330,6330,6330,6330,0
20240716,182700,1257642670,6330,6330,6330,6330,0
20240716,182600,1257642670,6330,6330,6330,6330,0
20240716,182500,1257642670,6330,6330,6330,6330,0
20240716,182400,1257642670,6330,6330,6330,6330,0
20240716,182300,1257642670,6330,6330,6330,6330,0
20240716,182200,1257642670,6330,6330,6330,6330,0
20240716,182100,1257642670,6330,6330,6330,6330,0
20240716,182000,1257642670,6330,6330,6330,6330,0
20240716,181900,1257642670,6330,6330,6330,6330,0
20240716,181800,1257642670,6330,6330,6330,6330,0
20240716,181700,1257642670,6330,6330,6330,6330,5465
20240716,181600,1257642670,6330,6330,6330,6330,0
20240716,181500,1257642670,6330,6330,6330,6330,0
20240716,181400,1257642670,6330,6330,6330,6330,0
20240716,181300,1257642670,6330,6330,6330,6330,0
20240716,181200,1257642670,6330,6330,6330,6330,0
20240716,181100,1257642670,6330,6330,6330,6330,0
20240716,181000,1257642670,6330,6330,6330,6330,0
20240716,180900,1257642670,6330,6330,6330,6330,0
20240716,180800,1257642670,6330,6330,6330,6330,0
20240716,180700,1257642670,6330,6330,6330,6330,0
20240716,180600,1257642670,6330,6330,6330,6330,0
20240716,180500,1257642670,6330,6330,6330,6330,0
20240716,180400,1257642670,6330,6330,6330,6330,0
20240716,180300,1257642670,6330,6330,6330,6330,0
20240716,180200,1257642670,6330,6330,6330,6330,0
20240716,180100,1257642670,6330,6330,6330,6330,0
20240716,180000,1257642670,6330,6330,6330,6330,0
20240716,175900,1257642670,6330,6330,6330,6330,0
20240716,175800,1257642670,6330,6330,6330,6330,0
20240716,175700,1257642670,6330,6330,6330,6330,0
20240716,175600,1257642670,6330,6330,6330,6330,0
20240716,175500,1257642670,6330,6330,6330,6330,0
20240716,175400,1257642670,6330,6330,6330,6330,0
20240716,175300,1257642670,6330,6330,6330,6330,0
20240716,175200,1257642670,6330,6330,6330,6330,0
20240716,175100,1257642670,6330,6330,6330,6330,0
20240716,175000,1257642670,6330,6330,6330,6330,0
20240716,174900,1257642670,6330,6330,6330,6330,0
20240716,174800,1257642670,6330,6330,6330,6330,0
20240716,174700,1257642670,6330,6330,6330,6330,5465
20240716,174600,1257642670,6330,6330,6330,6330,0
20240716,174500,1257642670,6330,6330,6330,6330,0
20240716,174400,1257642670,6330,6330,6330,6330,0
20240716,174300,1257642670,6330,6330,6330,6330,0
20240716,174200,1257642670,6330,6330,6330,6330,0
20240716,174100,1257642670,6330,6330,6330,6330,0
20240716,174000,1257642670,6330,6330,6330,6330,0
20240716,173900,1257642670,6330,6330,6330,6330,0
20240716,173800,1257642670,6330,6330,6330,6330,0
20240716,173700,1257642670,6330,6330,6330,6330,0
20240716,173600,1257642670,6330,6330,6330,6330,0
20240716,173500,1257642670,6330,6330,6330,6330,0
20240716,173400,1257642670,6330,6330,6330,6330,0
20240716,173300,1257642670,6330,6330,6330,6330,0
20240716,173200,1257642670,6330,6330,6330,6330,0
20240716,173100,1257642670,6330,6330,6330,6330,0
20240716,173000,1257642670,6330,6330,6330,6330,0
20240716,172900,1257642670,6330,6330,6330,6330,0
20240716,172800,1257642670,6330,6330,6330,6330,0
20240716,172700,1257642670,6330,6330,6330,6330,0
20240716,172600,1257642670,6330,6330,6330,6330,0
20240716,172500,1257642670,6330,6330,6330,6330,0
20240716,172400,1257642670,6330,6330,6330,6330,0
20240716,172300,1257642670,6330,6330,6330,6330,0
20240716,172200,1257642670,6330,6330,6330,6330,0
20240716,172100,1257642670,6330,6330,6330,6330,0
20240716,172000,1257642670,6330,6330,6330,6330,0
20240716,171900,1257642670,6330,6330,6330,6330,0
20240716,171800,1257642670,6330,6330,6330,6330,0
20240716,171700,1257642670,6330,6330,6330,6330,5465
20240716,171600,1257642670,6330,6330,6330,6330,0
20240716,171500,1257642670,6330,6330,6330,6330,0
20240716,171400,1257642670,6330,6330,6330,6330,0
20240716,171300,1257642670,6330,6330,6330,6330,0
20240716,171200,1257642670,6330,6330,6330,6330,0
20240716,171100,1257642670,6330,6330,6330,6330,0
20240716,171000,1257642670,6330,6330,6330,6330,0
20240716,170900,1257642670,6330,6330,6330,6330,0
20240716,170800,1257642670,6330,6330,6330,6330,0
20240716,170700,1257642670,6330,6330,6330,6330,0
20240716,170600,1257642670,6330,6330,6330,6330,0
20240716,170500,1257642670,6330,6330,6330,6330,0
20240716,170400,1257642670,6330,6330,6330,6330,0
20240716,170300,1257642670,6330,6330,6330,6330,0
20240716,170200,1257642670,6330,6330,6330,6330,0
20240716,170100,1257642670,6330,6330,6330,6330,0
20240716,170000,1257642670,6330,6330,6330,6330,0
20240716,165900,1257642670,6330,6330,6330,6330,0
20240716,165800,1257642670,6330,6330,6330,6330,0
20240716,165700,1257642670,6330,6330,6330,6330,0
20240716,165600,1257642670,6330,6330,6330,6330,0
20240716,165500,1257642670,6330,6330,6330,6330,0
20240716,165400,1257642670,6330,6330,6330,6330,0
20240716,165300,1257642670,6330,6330,6330,6330,0
20240716,165200,1257642670,6330,6330,6330,6330,0
20240716,165100,1257642670,6330,6330,6330,6330,0
20240716,165000,1257642670,6330,6330,6330,6330,0
20240716,164900,1257642670,6330,6330,6330,6330,0
20240716,164800,1257642670,6330,6330,6330,6330,0
20240716,164700,1257642670,6330,6330,6330,6330,5465
20240716,164600,1257642670,6330,6330,6330,6330,0
20240716,164500,1257642670,6330,6330,6330,6330,0
20240716,164400,1257642670,6330,6330,6330,6330,0
20240716,164300,1257642670,6330,6330,6330,6330,0
20240716,164200,1257642670,6330,6330,6330,6330,0
20240716,164100,1257642670,6330,6330,6330,6330,0
20240716,164000,1257642670,6330,6330,6330,6330,0
20240716,163900,1257642670,6330,6330,6330,6330,0
20240716,163800,1257642670,6330,6330,6330,6330,0
20240716,163700,1257642670,6330,6330,6330,6330,0
20240716,163600,1257642670,6330,6330,6330,6330,0
20240716,163500,1257642670,6330,6330,6330,6330,0
20240716,163400,1257642670,6330,6330,6330,6330,0
20240716,163300,1257642670,6330,6330,6330,6330,0
20240716,163200,1257642670,6330,6330,6330,6330,0
20240716,163100,1257642670,6330,6330,6330,6330,0
20240716,163000,1257642670,6330,6330,6330,6330,0
20240716,162900,1257642670,6330,6330,6330,6330,0
20240716,162800,1257642670,6330,6330,6330,6330,0
20240716,162700,1257642670,6330,6330,6330,6330,0
20240716,162600,1257642670,6330,6330,6330,6330,0
20240716,162500,1257642670,6330,6330,6330,6330,0
20240716,162400,1257642670,6330,6330,6330,6330,0
20240716,162300,1257642670,6330,6330,6330,6330,0
20240716,162200,1257642670,6330,6330,6330,6330,0
20240716,162100,1257642670,6330,6330,6330,6330,0
20240716,162000,1257642670,6330,6330,6330,6330,0
20240716,161900,1257642670,6330,6330,6330,6330,0
20240716,161800,1257642670,6330,6330,6330,6330,0
20240716,161700,1257642670,6330,6330,6330,6330,5465
20240716,161600,1257642670,6330,6330,6330,6330,0
20240716,161500,1257642670,6330,6330,6330,6330,0
20240716,161400,1257642670,6330,6330,6330,6330,0
20240716,161300,1257642670,6330,6330,6330,6330,0
20240716,161200,1257642670,6330,6330,6330,6330,0
20240716,161100,1257642670,6330,6330,6330,6330,0
20240716,161000,1257642670,6330,6330,6330,6330,0
20240716,160900,1257642670,6330,6330,6330,6330,0
20240716,160800,1257642670,6330,6330,6330,6330,0
20240716,160700,1257642670,6330,6330,6330,6330,0
20240716,160600,1257642670,6330,6330,6330,6330,0
20240716,160500,1257642670,6330,6330,6330,6330,0
20240716,160400,1257642670,6330,6330,6330,6330,0
20240716,160300,1257642670,6330,6330,6330,6330,0
20240716,160200,1257642670,6330,6330,6330,6330,0
20240716,160100,1257642670,6330,6330,6330,6330,0
20240716,160000,1257642670,6330,6330,6330,6330,0
20240716,155900,1257642670,6330,6330,6330,6330,0
20240716,155800,1257642670,6330,6330,6330,6330,0
20240716,155700,1257642670,6330,6330,6330,6330,0
20240716,155600,1257642670,6330,6330,6330,6330,0
20240716,155500,1257642670,6330,6330,6330,6330,0
20240716,155400,1257642670,6330,6330,6330,6330,0
20240716,155300,1257642670,6330,6330,6330,6330,0
20240716,155200,1257642670,6330,6330,6330,6330,0
20240716,155100,1257642670,6330,6330,6330,6330,0
20240716,155000,1257642670,6330,6330,6330,6330,0
20240716,154900,1257642670,6330,6330,6330,6330,0
20240716,154800,1257642670,6330,6330,6330,6330,0
20240716,154700,1257642670,6330,6330,6330,6330,5465
20240716,154600,1257642670,6330,6330,6330,6330,0
20240716,154500,1257642670,6330,6330,6330,6330,0
20240716,154400,1257642670,6330,6330,6330,6330,0
20240716,154300,1257642670,6330,6330,6330,6330,0
20240716,154200,1257642670,6330,6330,6330,6330,0
20240716,154100,1257642670,6330,6330,6330,6330,0
20240716,154000,1257642670,6330,6330,6330,6330,0
20240716,153900,1257642670,6330,6330,6330,6330,0
20240716,153800,1257642670,6330,6330,6330,6330,0
20240716,153700,1257642670,6330,6330,6330,6330,0
20240716,153600,1257642670,6330,6330,6330,6330,0
20240716,153500,1257642670,6330,6330,6330,6330,0
20240716,153400,1257642670,6330,6330,6330,6330,0
20240716,153300,1257642670,6330,6330,6330,6330,0
20240716,153200,1257642670,6330,6330,6330,6330,0
20240716,153100,1257642670,6330,6330,6330,6330,0
20240716,153000,1257642670,6330,6330,6330,6330,5465
20240716,152900,1223049220,6300,6300,6300,6300,0
20240716,152800,1223049220,6300,6300,6300,6300,0
20240716,152700,1223049220,6300,6300,6300,6300,0
20240716,152600,1223049220,6300,6300,6300,6300,0
20240716,152500,1223049220,6300,6300,6300,6300,0
20240716,152400,1223049220,6300,6300,6300,6300,0
20240716,152300,1223049220,6300,6300,6300,6300,0
20240716,152200,1223049220,6300,6300,6300,6300,0
20240716,152100,1223049220,6300,6300,6300,6300,0
20240716,152000,1223049220,6300,6300,6300,6300,0
20240716,151900,1223049220,6300,6310,6310,6300,103
20240716,151800,1222399820,6310,6300,6310,6300,473
20240716,151700,1219419910,6300,6300,6300,6300,1472
20240716,151600,1210146310,6300,6300,6300,6300,5
20240716,151500,1210114810,6300,6300,6300,6300,8
20240716,151400,1210064410,6300,6300,6300,6300,11
20240716,151300,1209995110,6300,6300,6300,6300,151
20240716,151200,1209043810,6300,6300,6300,6300,103
20240716,151100,1208394910,6290,6290,6290,6290,25
20240716,151000,1208237660,6290,6300,6300,6290,55
20240716,150900,1207891680,6300,6290,6300,6290,13
20240716,150800,1207809830,6300,6290,6300,6280,901
20240716,150700,1202146970,6290,6290,6290,6290,36
20240716,150600,1201920530,6290,6280,6290,6280,11
20240716,150500,1201851440,6280,6280,6280,6280,80
20240716,150400,1201349040,6280,6280,6280,6280,56
20240716,150300,1200997360,6280,6280,6280,6280,153
20240716,150200,1200036520,6270,6280,6280,6270,188
20240716,150100,1198856880,6280,6280,6280,6280,44
20240716,150000,1198580560,6270,6270,6280,6270,365
20240716,145900,1196289980,6270,6270,6270,6270,350
20240716,145800,1194095480,6270,6280,6280,6270,565
20240716,145700,1190552560,6280,6280,6280,6280,10
20240716,145600,1190489760,6280,6280,6280,6270,148
20240716,145500,1189560770,6270,6270,6270,6270,60
20240716,145400,1189184570,6270,6280,6280,6270,186
20240716,145300,1188016660,6280,6280,6280,6280,322
20240716,145200,1185994500,6270,6270,6270,6270,36
20240716,145100,1185768780,6270,6270,6270,6270,24
20240716,145000,1185618300,6270,6270,6270,6270,125
20240716,144900,1184834550,6270,6270,6270,6270,80
20240716,144800,1184332950,6280,6280,6280,6280,1
20240716,144700,1184326670,6270,6270,6270,6270,85
20240716,144600,1183793720,6260,6260,6260,6260,175
20240716,144500,1182698220,6260,6260,6260,6260,72
20240716,144400,1182247500,6270,6270,6270,6270,50
20240716,144300,1181934000,6280,6260,6280,6260,501
20240716,144200,1178787740,6290,6290,6290,6290,300
20240716,144100,1176900740,6280,6280,6280,6280,503
20240716,144000,1173741900,6270,6270,6270,6260,1525
20240716,143900,1164188240,6270,6270,6270,6270,0
20240716,143800,1164188240,6270,6270,6270,6270,319
20240716,143700,1162188110,6270,6270,6270,6270,0
20240716,143600,1162188110,6270,6270,6270,6270,22
20240716,143500,1162050170,6270,6270,6270,6270,15
20240716,143400,1161956120,6270,6270,6270,6270,300
20240716,143300,1160075120,6270,6270,6270,6270,742
20240716,143200,1155422780,6270,6270,6270,6270,0
20240716,143100,1155422780,6270,6280,6280,6270,68
20240716,143000,1154996110,6280,6280,6280,6280,47
20240716,142900,1154700950,6270,6270,6270,6270,26
20240716,142800,1154537930,6270,6270,6270,6270,0
20240716,142700,1154537930,6270,6270,6270,6270,21
20240716,142600,1154406260,6270,6270,6270,6270,39
20240716,142500,1154161730,6280,6280,6280,6280,21
20240716,142400,1154029850,6270,6270,6270,6270,24
20240716,142300,1153879370,6280,6280,6280,6280,0
20240716,142200,1153879370,6280,6280,6280,6280,5
20240716,142100,1153847970,6290,6290,6290,6290,498
20240716,142000,1150715550,6290,6300,6300,6290,27
20240716,141900,1150545700,6290,6280,6290,6270,115
20240716,141800,1149824080,6290,6290,6290,6290,116
20240716,141700,1149094440,6290,6290,6300,6290,7
20240716,141600,1149050400,6280,6300,6300,6280,111
20240716,141500,1148352240,6290,6300,6300,6290,27
20240716,141400,1148182340,6290,6290,6290,6290,16
20240716,141300,1148081700,6290,6290,6290,6290,22
20240716,141200,1147943320,6290,6290,6290,6290,28
20240716,141100,1147767200,6290,6280,6290,6280,73
20240716,141000,1147308090,6280,6280,6280,6280,15
20240716,140900,1147213890,6280,6280,6280,6280,0
20240716,140800,1147213890,6280,6290,6290,6280,23
20240716,140700,1147069440,6280,6280,6280,6280,0
20240716,140600,1147069440,6280,6280,6280,6280,76
20240716,140500,1146592160,6280,6280,6280,6280,0
20240716,140400,1146592160,6280,6290,6290,6280,238
20240716,140300,1145095220,6280,6280,6280,6280,61
20240716,140200,1144712140,6280,6280,6280,6280,0
20240716,140100,1144712140,6280,6290,6290,6280,35
20240716,140000,1144492330,6290,6290,6290,6290,50
20240716,135900,1144177830,6290,6290,6290,6290,734
20240716,135800,1139560970,6290,6290,6290,6290,0
20240716,135700,1139560970,6290,6290,6290,6290,34
20240716,135600,1139347110,6290,6290,6290,6290,402
20240716,135500,1136818530,6300,6280,6300,6280,151
20240716,135400,1135869960,6290,6290,6290,6290,11
20240716,135300,1135800770,6290,6290,6290,6290,245
20240716,135200,1134259720,6290,6300,6300,6290,203
20240716,135100,1132982050,6300,6270,6300,6270,1046
20240716,135000,1126407480,6270,6270,6270,6270,78
20240716,134900,1125918420,6270,6280,6280,6270,1019
20240716,134800,1119519660,6280,6280,6280,6280,187
20240716,134700,1118345300,6280,6280,6280,6280,14
20240716,134600,1118257380,6280,6280,6280,6280,0
20240716,134500,1118257380,6280,6290,6290,6280,519
20240716,134400,1114993060,6290,6290,6290,6290,1
20240716,134300,1114986770,6280,6280,6280,6280,74
20240716,134200,1114522050,6280,6280,6280,6280,0
20240716,134100,1114522050,6280,6280,6280,6280,22
20240716,134000,1114383890,6280,6290,6290,6280,7
20240716,133900,1114339910,6280,6280,6280,6280,10
20240716,133800,1114277110,6280,6280,6280,6280,77
20240716,133700,1113793550,6290,6260,6290,6260,1108
20240716,133600,1106837350,6260,6260,6260,6260,30
20240716,133500,1106649550,6270,6270,6270,6270,0
20240716,133400,1106649550,6270,6270,6270,6270,56
20240716,133300,1106298430,6270,6270,6270,6270,77
20240716,133200,1105815640,6270,6270,6280,6270,56
20240716,133100,1105464420,6270,6270,6270,6270,35
20240716,133000,1105244970,6280,6280,6280,6280,0
20240716,132900,1105244970,6280,6280,6280,6280,0
20240716,132800,1105244970,6280,6280,6280,6280,42
20240716,132700,1104981210,6280,6280,6280,6280,431
20240716,132600,1102274530,6290,6280,6290,6280,116
20240716,132500,1101545900,6280,6280,6280,6280,67
20240716,132400,1101125140,6290,6290,6290,6280,15
20240716,132300,1101030810,6280,6290,6290,6280,42
20240716,132200,1100767000,6290,6280,6290,6280,94
20240716,132100,1100175980,6290,6280,6290,6280,335
20240716,132000,1098072120,6280,6270,6280,6270,1810
20240716,131900,1086716540,6260,6260,6260,6260,125
20240716,131800,1085934040,6250,6250,6250,6250,23
20240716,131700,1085790290,6250,6250,6250,6250,0
20240716,131600,1085790290,6250,6260,6260,6250,127
20240716,131500,1084995780,6250,6260,6260,6250,746
20240716,131400,1080333200,6270,6260,6270,6260,76
20240716,131300,1079856850,6260,6260,6260,6260,8
20240716,131200,1079806770,6260,6260,6260,6260,100
20240716,131100,1079180770,6260,6260,6260,6260,147
20240716,131000,1078260550,6260,6260,6260,6260,6
20240716,130900,1078222990,6250,6260,6260,6250,171
20240716,130800,1077152940,6260,6260,6260,6260,1234
20240716,130700,1069428100,6260,6260,6260,6260,23
20240716,130600,1069284120,6260,6260,6260,6260,305
20240716,130500,1067374820,6260,6260,6260,6260,20
20240716,130400,1067249620,6250,6250,6250,6250,14
20240716,130300,1067162120,6250,6250,6250,6250,0
20240716,130200,1067162120,6250,6260,6260,6250,197
20240716,130100,1065929650,6260,6250,6260,6250,1214
20240716,130000,1058330100,6250,6260,6260,6250,233
20240716,125900,1056871850,6250,6250,6250,6250,61
20240716,125800,1056490600,6260,6260,6260,6260,0
20240716,125700,1056490600,6260,6260,6260,6260,145
20240716,125600,1055582900,6260,6260,6260,6250,706
20240716,125500,1051166730,6260,6250,6260,6250,32
20240716,125400,1050966680,6250,6240,6250,6240,3140
20240716,125300,1031346300,6240,6240,6240,6230,886
20240716,125200,1025817760,6230,6230,6230,6230,264
20240716,125100,1024173040,6230,6230,6230,6230,17
20240716,125000,1024067130,6230,6230,6230,6230,388
20240716,124900,1021649890,6240,6240,6240,6240,942
20240716,124800,1015771810,6240,6240,6240,6240,40
20240716,124700,1015522210,6240,6240,6240,6240,0
20240716,124600,1015522210,6240,6240,6240,6240,39
20240716,124500,1015278850,6250,6250,6250,6250,5
20240716,124400,1015247600,6240,6240,6240,6240,132
20240716,124300,1014423920,6240,6240,6240,6240,38
20240716,124200,1014186800,6240,6240,6240,6230,1184
20240716,124100,1006808130,6240,6250,6250,6240,144
20240716,124000,1005909550,6250,6250,6250,6250,1
20240716,123900,1005903300,6240,6250,6250,6240,92
20240716,123800,1005329210,6240,6240,6240,6240,0
20240716,123700,1005329210,6240,6240,6240,6240,40
20240716,123600,1005079610,6240,6240,6240,6240,442
20240716,123500,1002321530,6240,6250,6250,6240,88
20240716,123400,1001771910,6240,6240,6240,6240,11
20240716,123300,1001703270,6240,6240,6240,6240,300
20240716,123200,999831270,6240,6240,6240,6240,17
20240716,123100,999725190,6250,6250,6250,6250,0
20240716,123000,999725190,6250,6240,6250,6240,260
20240716,122900,998100420,6240,6240,6240,6240,0
20240716,122800,998100420,6240,6240,6240,6240,10
20240716,122700,998038020,6240,6240,6240,6240,0
20240716,122600,998038020,6240,6240,6240,6240,32
20240716,122500,997838340,6240,6240,6240,6240,29
20240716,122400,997657380,6250,6250,6250,6250,1
20240716,122300,997651130,6240,6240,6250,6240,463
20240716,122200,994758750,6230,6230,6230,6230,2
20240716,122100,994746290,6230,6240,6240,6230,118
20240716,122000,994010150,6230,6230,6230,6230,13
20240716,121900,993929160,6220,6220,6220,6220,20
20240716,121800,993804760,6230,6230,6230,6230,11
20240716,121700,993736230,6230,6230,6230,6230,11
20240716,121600,993667700,6240,6240,6240,6240,331
20240716,121500,991602260,6240,6240,6240,6240,703
20240716,121400,987215540,6240,6240,6240,6240,12
20240716,121300,987140660,6240,6240,6240,6240,797
20240716,121200,982167380,6240,6240,6240,6240,443
20240716,121100,979403060,6240,6230,6240,6230,100
20240716,121000,978779360,6220,6220,6220,6220,0
20240716,120900,978779360,6220,6220,6220,6220,179
20240716,120800,977665980,6220,6220,6220,6220,19
20240716,120700,977547800,6220,6220,6220,6220,16
20240716,120600,977448280,6230,6230,6230,6230,41
20240716,120500,977192850,6230,6240,6240,6230,615
20240716,120400,973355420,6230,6230,6230,6230,13
20240716,120300,973274430,6220,6220,6220,6220,25
20240716,120200,973118930,6230,6220,6230,6220,46
20240716,120100,972832700,6230,6230,6230,6230,11
20240716,120000,972764170,6230,6220,6230,6220,89
20240716,115900,972210190,6220,6220,6220,6220,50
20240716,115800,971899190,6220,6220,6220,6220,13
20240716,115700,971818330,6230,6230,6230,6230,0
20240716,115600,971818330,6230,6230,6230,6230,0
20240716,115500,971818330,6230,6230,6230,6230,88
20240716,115400,971270090,6220,6230,6230,6220,5289
20240716,115300,938370620,6230,6210,6230,6210,106
20240716,115200,937712330,6220,6220,6220,6220,110
20240716,115100,937028130,6220,6220,6220,6220,28
20240716,115000,936853970,6230,6230,6230,6230,552
20240716,114900,933415010,6230,6220,6230,6220,22
20240716,114800,933278110,6230,6230,6230,6230,13
20240716,114700,933197120,6230,6230,6230,6230,0
20240716,114600,933197120,6230,6220,6230,6220,306
20240716,114500,931290990,6230,6230,6230,6230,0
20240716,114400,931290990,6230,6230,6230,6220,56
20240716,114300,930942350,6230,6220,6230,6220,435
20240716,114200,928232330,6220,6230,6230,6220,87
20240716,114100,927690580,6230,6230,6230,6230,0
20240716,114000,927690580,6230,6220,6230,6220,1487
20240716,113900,918441430,6220,6210,6220,6210,5111
20240716,113800,886702110,6210,6210,6210,6210,48
20240716,113700,886404030,6210,6220,6220,6210,38
20240716,113600,886168030,6210,6220,6220,6210,1065
20240716,113500,879545780,6220,6210,6220,6210,16
20240716,113400,879446400,6220,6220,6220,6220,1
20240716,113300,879440180,6210,6220,6220,6210,86
20240716,113200,878905570,6220,6220,6220,6220,200
20240716,113100,877661570,6220,6230,6230,6220,42
20240716,113000,877400200,6230,6230,6230,6230,399
20240716,112900,874914430,6240,6240,6240,6240,5
20240716,112800,874883230,6240,6230,6240,6230,148
20240716,112700,873961040,6230,6230,6230,6230,614
20240716,112600,870135820,6230,6230,6230,6220,1020
20240716,112500,863781420,6230,6220,6230,6220,705
20240716,112400,859396270,6220,6220,6220,6220,33
20240716,112300,859191010,6220,6220,6220,6220,110
20240716,112200,858506810,6220,6220,6220,6220,18
20240716,112100,858394850,6220,6210,6220,6210,238
20240716,112000,856914880,6210,6210,6210,6210,300
20240716,111900,855051880,6210,6210,6210,6210,36
20240716,111800,854828320,6220,6220,6220,6220,2
20240716,111700,854815880,6220,6220,6220,6220,13
20240716,111600,854735020,6230,6230,6230,6230,2
20240716,111500,854722560,6210,6230,6230,6210,239
20240716,111400,853234040,6230,6230,6230,6230,31
20240716,111300,853040910,6240,6240,6240,6240,1
20240716,111200,853034670,6230,6230,6230,6230,183
20240716,111100,851894580,6230,6220,6230,6220,1752
20240716,111000,840988540,6220,6210,6220,6210,133
20240716,110900,840161610,6210,6190,6210,6190,1598
20240716,110800,830253580,6190,6200,6200,6190,1051
20240716,110700,823743390,6200,6200,6200,6200,547
20240716,110600,820351990,6200,6200,6200,6200,344
20240716,110500,818219190,6200,6210,6210,6200,734
20240716,110400,813662740,6210,6210,6210,6210,120
20240716,110300,812917540,6210,6210,6210,6210,493
20240716,110200,809856010,6210,6200,6210,6200,1256
20240716,110100,802065990,6190,6190,6190,6190,19
20240716,110000,801948380,6200,6190,6200,6190,152
20240716,105900,801007180,6190,6190,6190,6190,2189
20240716,105800,787457270,6190,6180,6190,6180,130
20240716,105700,786652690,6190,6190,6190,6190,105
20240716,105600,786002740,6190,6190,6190,6180,65
20240716,105500,785600830,6190,6180,6190,6180,3
20240716,105400,785582270,6180,6180,6180,6180,53
20240716,105300,785254730,6190,6190,6190,6190,28
20240716,105200,785081410,6180,6190,6190,6180,44
20240716,105100,784809380,6190,6190,6190,6190,17
20240716,105000,784704150,6180,6180,6190,6180,638
20240716,104900,780761280,6190,6180,6190,6180,27
20240716,104800,780594350,6190,6190,6190,6190,15
20240716,104700,780501500,6190,6180,6190,6170,131
20240716,104600,779691900,6180,6190,6190,6180,932
20240716,104500,773932090,6180,6180,6180,6180,1587
20240716,104400,764124430,6180,6180,6180,6180,0
20240716,104300,764124430,6180,6190,6190,6180,20
20240716,104200,764000810,6190,6190,6190,6180,299
20240716,104100,762150240,6180,6190,6190,6180,62
20240716,104000,761766960,6190,6180,6190,6180,750
20240716,103900,757125190,6190,6190,6190,6190,101
20240716,103800,756500000,6180,6190,6190,6180,36
20240716,103700,756277510,6190,6190,6190,6180,3575
20240716,103600,734179240,6190,6190,6190,6190,242
20240716,103500,732681260,6180,6200,6210,6180,3222
20240716,103400,712737170,6200,6210,6210,6200,38
20240716,103300,712501530,6200,6200,6200,6200,239
20240716,103200,711019730,6200,6200,6200,6200,508
20240716,103100,707870130,6200,6190,6200,6190,80
20240716,103000,707374330,6190,6190,6190,6190,0
20240716,102900,707374330,6190,6200,6200,6190,15
20240716,102800,707281450,6190,6200,6200,6190,532
20240716,102700,703983350,6190,6190,6190,6190,180
20240716,102600,702869150,6180,6190,6200,6180,1029
20240716,102500,696506240,6190,6190,6190,6190,0
20240716,102400,696506240,6190,6190,6190,6190,511
20240716,102300,693343150,6190,6190,6190,6190,82
20240716,102200,692835570,6190,6180,6190,6180,94
20240716,102100,692254490,6190,6190,6190,6190,701
20240716,102000,687915300,6180,6180,6190,6180,277
20240716,101900,686202880,6190,6190,6190,6190,308
20240716,101800,684296360,6200,6180,6200,6180,191
20240716,101700,683114010,6190,6190,6190,6190,380
20240716,101600,680761810,6190,6190,6190,6180,128
20240716,101500,679969550,6190,6180,6190,6180,266
20240716,101400,678323610,6180,6180,6180,6180,149
20240716,101300,677402790,6190,6190,6200,6190,1560
20240716,101200,667744390,6190,6190,6190,6190,4
20240716,101100,667719630,6190,6200,6200,6180,1224
20240716,101000,660143060,6200,6200,6200,6200,5
20240716,100900,660112060,6190,6190,6190,6190,529
20240716,100800,656837550,6190,6190,6190,6190,297
20240716,100700,654999120,6190,6200,6200,6180,615
20240716,100600,651197230,6190,6200,6200,6190,653
20240716,100500,647154930,6190,6190,6200,6190,1244
20240716,100400,639454520,6190,6200,6200,6190,50
20240716,100300,639144820,6200,6190,6200,6190,234
20240716,100200,637694260,6200,6200,6200,6200,32
20240716,100100,637495860,6180,6190,6200,6180,1569
20240716,100000,627797630,6200,6190,6200,6190,60
20240716,095900,627426110,6200,6190,6200,6180,685
20240716,095800,623188210,6190,6200,6200,6190,2138
20240716,095700,609952860,6210,6220,6230,6200,3939
20240716,095600,585513950,6220,6220,6220,6220,762
20240716,095500,580774310,6220,6220,6230,6220,93
20240716,095400,580195830,6220,6220,6220,6210,61
20240716,095300,579816710,6220,6230,6230,6220,587
20240716,095200,576165230,6230,6220,6230,6220,809
20240716,095100,571125530,6230,6220,6230,6220,116
20240716,095000,570403510,6220,6210,6220,6210,132
20240716,094900,569582770,6220,6220,6220,6210,32
20240716,094800,569383750,6220,6230,6230,6220,3
20240716,094700,569365070,6210,6200,6230,6200,1922
20240716,094600,557431470,6200,6190,6200,6190,1664
20240716,094500,547125370,6190,6200,6210,6190,1412
20240716,094400,538382040,6210,6210,6210,6210,110
20240716,094300,537698940,6210,6200,6210,6190,4071
20240716,094200,512459480,6210,6200,6210,6200,3372
20240716,094100,491536780,6200,6210,6210,6200,681
20240716,094000,487312070,6210,6220,6220,6210,1548
20240716,093900,477698440,6230,6210,6230,6210,502
20240716,093800,474580190,6210,6220,6220,6210,2703
20240716,093700,457790520,6210,6220,6230,6210,3139
20240716,093600,438266210,6230,6230,6230,6230,3824
20240716,093500,414442690,6240,6240,6240,6230,133
20240716,093400,413612790,6230,6230,6240,6230,809
20240716,093300,408570650,6240,6240,6240,6230,54
20240716,093200,408234140,6240,6240,6250,6230,204
20240716,093100,406960780,6240,6240,6250,6240,590
20240716,093000,403278850,6240,6240,6240,6230,679
20240716,092900,399044130,6240,6250,6250,6240,379
20240716,092800,396679090,6250,6240,6270,6220,2005
20240716,092700,384186870,6240,6250,6260,6240,6699
20240716,092600,342342350,6250,6270,6270,6250,1535
20240716,092500,332733190,6270,6270,6270,6260,68
20240716,092400,332307110,6260,6260,6260,6260,820
20240716,092300,327173910,6260,6260,6270,6250,972
20240716,092200,321089480,6260,6270,6270,6250,4096
20240716,092100,295467500,6260,6280,6280,6260,4403
20240716,092000,267886300,6260,6280,6280,6260,147
20240716,091900,266965330,6260,6280,6280,6260,252
20240716,091800,265386040,6280,6290,6290,6270,2007
20240716,091700,252795910,6270,6260,6270,6260,1221
20240716,091600,245152240,6250,6260,6260,6250,533
20240716,091500,241818510,6250,6260,6270,6250,324
20240716,091400,239790380,6270,6270,6280,6250,2353
20240716,091300,225055800,6270,6310,6310,6260,2975
20240716,091200,206381170,6300,6330,6330,6290,9224
20240716,091100,148214920,6340,6330,6340,6320,3491
20240716,091000,126117920,6330,6350,6360,6330,4710
20240716,090900,96269160,6360,6360,6360,6350,765
20240716,090800,91410880,6360,6360,6360,6350,1971
20240716,090700,78891090,6360,6360,6360,6350,1098
20240716,090600,71908090,6360,6380,6380,6360,1461
20240716,090500,62611960,6380,6390,6390,6370,922
20240716,090400,56731950,6400,6410,6410,6390,6609
20240716,090300,14427170,6420,6420,6420,6420,43
20240716,090200,14151110,6420,6410,6420,6410,688
20240716,090100,9734380,6410,6420,6420,6400,424
20240716,090000,7017170,6420,6430,6440,6420,761