KissMeData/109080/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,202000,578239920,8980,8980,8980,8980,2568
20240716,201900,578239920,8980,8980,8980,8980,0
20240716,201800,578239920,8980,8980,8980,8980,0
20240716,201700,578239920,8980,8980,8980,8980,0
20240716,201600,578239920,8980,8980,8980,8980,0
20240716,201500,578239920,8980,8980,8980,8980,0
20240716,201400,578239920,8980,8980,8980,8980,0
20240716,201300,578239920,8980,8980,8980,8980,0
20240716,201200,578239920,8980,8980,8980,8980,0
20240716,201100,578239920,8980,8980,8980,8980,0
20240716,201000,578239920,8980,8980,8980,8980,0
20240716,200900,578239920,8980,8980,8980,8980,0
20240716,200800,578239920,8980,8980,8980,8980,0
20240716,200700,578239920,8980,8980,8980,8980,0
20240716,200600,578239920,8980,8980,8980,8980,0
20240716,200500,578239920,8980,8980,8980,8980,0
20240716,200400,578239920,8980,8980,8980,8980,0
20240716,200300,578239920,8980,8980,8980,8980,0
20240716,200200,578239920,8980,8980,8980,8980,0
20240716,200100,578239920,8980,8980,8980,8980,0
20240716,200000,578239920,8980,8980,8980,8980,0
20240716,195900,578239920,8980,8980,8980,8980,0
20240716,195800,578239920,8980,8980,8980,8980,0
20240716,195700,578239920,8980,8980,8980,8980,0
20240716,195600,578239920,8980,8980,8980,8980,0
20240716,195500,578239920,8980,8980,8980,8980,0
20240716,195400,578239920,8980,8980,8980,8980,0
20240716,195300,578239920,8980,8980,8980,8980,0
20240716,195200,578239920,8980,8980,8980,8980,0
20240716,195100,578239920,8980,8980,8980,8980,0
20240716,195000,578239920,8980,8980,8980,8980,2568
20240716,194900,578239920,8980,8980,8980,8980,0
20240716,194800,578239920,8980,8980,8980,8980,0
20240716,194700,578239920,8980,8980,8980,8980,0
20240716,194600,578239920,8980,8980,8980,8980,0
20240716,194500,578239920,8980,8980,8980,8980,0
20240716,194400,578239920,8980,8980,8980,8980,0
20240716,194300,578239920,8980,8980,8980,8980,0
20240716,194200,578239920,8980,8980,8980,8980,0
20240716,194100,578239920,8980,8980,8980,8980,0
20240716,194000,578239920,8980,8980,8980,8980,0
20240716,193900,578239920,8980,8980,8980,8980,0
20240716,193800,578239920,8980,8980,8980,8980,0
20240716,193700,578239920,8980,8980,8980,8980,0
20240716,193600,578239920,8980,8980,8980,8980,0
20240716,193500,578239920,8980,8980,8980,8980,0
20240716,193400,578239920,8980,8980,8980,8980,0
20240716,193300,578239920,8980,8980,8980,8980,0
20240716,193200,578239920,8980,8980,8980,8980,0
20240716,193100,578239920,8980,8980,8980,8980,0
20240716,193000,578239920,8980,8980,8980,8980,0
20240716,192900,578239920,8980,8980,8980,8980,0
20240716,192800,578239920,8980,8980,8980,8980,0
20240716,192700,578239920,8980,8980,8980,8980,0
20240716,192600,578239920,8980,8980,8980,8980,0
20240716,192500,578239920,8980,8980,8980,8980,0
20240716,192400,578239920,8980,8980,8980,8980,0
20240716,192300,578239920,8980,8980,8980,8980,0
20240716,192200,578239920,8980,8980,8980,8980,0
20240716,192100,578239920,8980,8980,8980,8980,0
20240716,192000,578239920,8980,8980,8980,8980,2568
20240716,191900,578239920,8980,8980,8980,8980,0
20240716,191800,578239920,8980,8980,8980,8980,0
20240716,191700,578239920,8980,8980,8980,8980,0
20240716,191600,578239920,8980,8980,8980,8980,0
20240716,191500,578239920,8980,8980,8980,8980,0
20240716,191400,578239920,8980,8980,8980,8980,0
20240716,191300,578239920,8980,8980,8980,8980,0
20240716,191200,578239920,8980,8980,8980,8980,0
20240716,191100,578239920,8980,8980,8980,8980,0
20240716,191000,578239920,8980,8980,8980,8980,0
20240716,190900,578239920,8980,8980,8980,8980,0
20240716,190800,578239920,8980,8980,8980,8980,0
20240716,190700,578239920,8980,8980,8980,8980,0
20240716,190600,578239920,8980,8980,8980,8980,0
20240716,190500,578239920,8980,8980,8980,8980,0
20240716,190400,578239920,8980,8980,8980,8980,0
20240716,190300,578239920,8980,8980,8980,8980,0
20240716,190200,578239920,8980,8980,8980,8980,0
20240716,190100,578239920,8980,8980,8980,8980,0
20240716,190000,578239920,8980,8980,8980,8980,0
20240716,185900,578239920,8980,8980,8980,8980,0
20240716,185800,578239920,8980,8980,8980,8980,0
20240716,185700,578239920,8980,8980,8980,8980,0
20240716,185600,578239920,8980,8980,8980,8980,0
20240716,185500,578239920,8980,8980,8980,8980,0
20240716,185400,578239920,8980,8980,8980,8980,0
20240716,185300,578239920,8980,8980,8980,8980,0
20240716,185200,578239920,8980,8980,8980,8980,0
20240716,185100,578239920,8980,8980,8980,8980,0
20240716,185000,578239920,8980,8980,8980,8980,2568
20240716,184900,578239920,8980,8980,8980,8980,0
20240716,184800,578239920,8980,8980,8980,8980,0
20240716,184700,578239920,8980,8980,8980,8980,0
20240716,184600,578239920,8980,8980,8980,8980,0
20240716,184500,578239920,8980,8980,8980,8980,0
20240716,184400,578239920,8980,8980,8980,8980,0
20240716,184300,578239920,8980,8980,8980,8980,0
20240716,184200,578239920,8980,8980,8980,8980,0
20240716,184100,578239920,8980,8980,8980,8980,0
20240716,184000,578239920,8980,8980,8980,8980,0
20240716,183900,578239920,8980,8980,8980,8980,0
20240716,183800,578239920,8980,8980,8980,8980,0
20240716,183700,578239920,8980,8980,8980,8980,0
20240716,183600,578239920,8980,8980,8980,8980,0
20240716,183500,578239920,8980,8980,8980,8980,0
20240716,183400,578239920,8980,8980,8980,8980,0
20240716,183300,578239920,8980,8980,8980,8980,0
20240716,183200,578239920,8980,8980,8980,8980,0
20240716,183100,578239920,8980,8980,8980,8980,0
20240716,183000,578239920,8980,8980,8980,8980,0
20240716,182900,578239920,8980,8980,8980,8980,0
20240716,182800,578239920,8980,8980,8980,8980,0
20240716,182700,578239920,8980,8980,8980,8980,0
20240716,182600,578239920,8980,8980,8980,8980,0
20240716,182500,578239920,8980,8980,8980,8980,0
20240716,182400,578239920,8980,8980,8980,8980,0
20240716,182300,578239920,8980,8980,8980,8980,0
20240716,182200,578239920,8980,8980,8980,8980,0
20240716,182100,578239920,8980,8980,8980,8980,0
20240716,182000,578239920,8980,8980,8980,8980,2568
20240716,181900,578239920,8980,8980,8980,8980,0
20240716,181800,578239920,8980,8980,8980,8980,0
20240716,181700,578239920,8980,8980,8980,8980,0
20240716,181600,578239920,8980,8980,8980,8980,0
20240716,181500,578239920,8980,8980,8980,8980,0
20240716,181400,578239920,8980,8980,8980,8980,0
20240716,181300,578239920,8980,8980,8980,8980,0
20240716,181200,578239920,8980,8980,8980,8980,0
20240716,181100,578239920,8980,8980,8980,8980,0
20240716,181000,578239920,8980,8980,8980,8980,0
20240716,180900,578239920,8980,8980,8980,8980,0
20240716,180800,578239920,8980,8980,8980,8980,0
20240716,180700,578239920,8980,8980,8980,8980,0
20240716,180600,578239920,8980,8980,8980,8980,0
20240716,180500,578239920,8980,8980,8980,8980,0
20240716,180400,578239920,8980,8980,8980,8980,0
20240716,180300,578239920,8980,8980,8980,8980,0
20240716,180200,578239920,8980,8980,8980,8980,0
20240716,180100,578239920,8980,8980,8980,8980,0
20240716,180000,578239920,8980,8980,8980,8980,0
20240716,175900,578239920,8980,8980,8980,8980,0
20240716,175800,578239920,8980,8980,8980,8980,0
20240716,175700,578239920,8980,8980,8980,8980,0
20240716,175600,578239920,8980,8980,8980,8980,0
20240716,175500,578239920,8980,8980,8980,8980,0
20240716,175400,578239920,8980,8980,8980,8980,0
20240716,175300,578239920,8980,8980,8980,8980,0
20240716,175200,578239920,8980,8980,8980,8980,0
20240716,175100,578239920,8980,8980,8980,8980,0
20240716,175000,578239920,8980,8980,8980,8980,2568
20240716,174900,578239920,8980,8980,8980,8980,0
20240716,174800,578239920,8980,8980,8980,8980,0
20240716,174700,578239920,8980,8980,8980,8980,0
20240716,174600,578239920,8980,8980,8980,8980,0
20240716,174500,578239920,8980,8980,8980,8980,0
20240716,174400,578239920,8980,8980,8980,8980,0
20240716,174300,578239920,8980,8980,8980,8980,0
20240716,174200,578239920,8980,8980,8980,8980,0
20240716,174100,578239920,8980,8980,8980,8980,0
20240716,174000,578239920,8980,8980,8980,8980,0
20240716,173900,578239920,8980,8980,8980,8980,0
20240716,173800,578239920,8980,8980,8980,8980,0
20240716,173700,578239920,8980,8980,8980,8980,0
20240716,173600,578239920,8980,8980,8980,8980,0
20240716,173500,578239920,8980,8980,8980,8980,0
20240716,173400,578239920,8980,8980,8980,8980,0
20240716,173300,578239920,8980,8980,8980,8980,0
20240716,173200,578239920,8980,8980,8980,8980,0
20240716,173100,578239920,8980,8980,8980,8980,0
20240716,173000,578239920,8980,8980,8980,8980,0
20240716,172900,578239920,8980,8980,8980,8980,0
20240716,172800,578239920,8980,8980,8980,8980,0
20240716,172700,578239920,8980,8980,8980,8980,0
20240716,172600,578239920,8980,8980,8980,8980,0
20240716,172500,578239920,8980,8980,8980,8980,0
20240716,172400,578239920,8980,8980,8980,8980,0
20240716,172300,578239920,8980,8980,8980,8980,0
20240716,172200,578239920,8980,8980,8980,8980,0
20240716,172100,578239920,8980,8980,8980,8980,0
20240716,172000,578239920,8980,8980,8980,8980,2568
20240716,171900,578239920,8980,8980,8980,8980,0
20240716,171800,578239920,8980,8980,8980,8980,0
20240716,171700,578239920,8980,8980,8980,8980,0
20240716,171600,578239920,8980,8980,8980,8980,0
20240716,171500,578239920,8980,8980,8980,8980,0
20240716,171400,578239920,8980,8980,8980,8980,0
20240716,171300,578239920,8980,8980,8980,8980,0
20240716,171200,578239920,8980,8980,8980,8980,0
20240716,171100,578239920,8980,8980,8980,8980,0
20240716,171000,578239920,8980,8980,8980,8980,0
20240716,170900,578239920,8980,8980,8980,8980,0
20240716,170800,578239920,8980,8980,8980,8980,0
20240716,170700,578239920,8980,8980,8980,8980,0
20240716,170600,578239920,8980,8980,8980,8980,0
20240716,170500,578239920,8980,8980,8980,8980,0
20240716,170400,578239920,8980,8980,8980,8980,0
20240716,170300,578239920,8980,8980,8980,8980,0
20240716,170200,578239920,8980,8980,8980,8980,0
20240716,170100,578239920,8980,8980,8980,8980,0
20240716,170000,578239920,8980,8980,8980,8980,0
20240716,165900,578239920,8980,8980,8980,8980,0
20240716,165800,578239920,8980,8980,8980,8980,0
20240716,165700,578239920,8980,8980,8980,8980,0
20240716,165600,578239920,8980,8980,8980,8980,0
20240716,165500,578239920,8980,8980,8980,8980,0
20240716,165400,578239920,8980,8980,8980,8980,0
20240716,165300,578239920,8980,8980,8980,8980,0
20240716,165200,578239920,8980,8980,8980,8980,0
20240716,165100,578239920,8980,8980,8980,8980,0
20240716,165000,578239920,8980,8980,8980,8980,2568
20240716,164900,578239920,8980,8980,8980,8980,0
20240716,164800,578239920,8980,8980,8980,8980,0
20240716,164700,578239920,8980,8980,8980,8980,0
20240716,164600,578239920,8980,8980,8980,8980,0
20240716,164500,578239920,8980,8980,8980,8980,0
20240716,164400,578239920,8980,8980,8980,8980,0
20240716,164300,578239920,8980,8980,8980,8980,0
20240716,164200,578239920,8980,8980,8980,8980,0
20240716,164100,578239920,8980,8980,8980,8980,0
20240716,164000,578239920,8980,8980,8980,8980,0
20240716,163900,578239920,8980,8980,8980,8980,0
20240716,163800,578239920,8980,8980,8980,8980,0
20240716,163700,578239920,8980,8980,8980,8980,0
20240716,163600,578239920,8980,8980,8980,8980,0
20240716,163500,578239920,8980,8980,8980,8980,0
20240716,163400,578239920,8980,8980,8980,8980,0
20240716,163300,578239920,8980,8980,8980,8980,0
20240716,163200,578239920,8980,8980,8980,8980,0
20240716,163100,578239920,8980,8980,8980,8980,0
20240716,163000,578239920,8980,8980,8980,8980,0
20240716,162900,578239920,8980,8980,8980,8980,0
20240716,162800,578239920,8980,8980,8980,8980,0
20240716,162700,578239920,8980,8980,8980,8980,0
20240716,162600,578239920,8980,8980,8980,8980,0
20240716,162500,578239920,8980,8980,8980,8980,0
20240716,162400,578239920,8980,8980,8980,8980,0
20240716,162300,578239920,8980,8980,8980,8980,0
20240716,162200,578239920,8980,8980,8980,8980,0
20240716,162100,578239920,8980,8980,8980,8980,0
20240716,162000,578239920,8980,8980,8980,8980,2568
20240716,161900,578239920,8980,8980,8980,8980,0
20240716,161800,578239920,8980,8980,8980,8980,0
20240716,161700,578239920,8980,8980,8980,8980,0
20240716,161600,578239920,8980,8980,8980,8980,0
20240716,161500,578239920,8980,8980,8980,8980,0
20240716,161400,578239920,8980,8980,8980,8980,0
20240716,161300,578239920,8980,8980,8980,8980,0
20240716,161200,578239920,8980,8980,8980,8980,0
20240716,161100,578239920,8980,8980,8980,8980,0
20240716,161000,578239920,8980,8980,8980,8980,0
20240716,160900,578239920,8980,8980,8980,8980,0
20240716,160800,578239920,8980,8980,8980,8980,0
20240716,160700,578239920,8980,8980,8980,8980,0
20240716,160600,578239920,8980,8980,8980,8980,0
20240716,160500,578239920,8980,8980,8980,8980,0
20240716,160400,578239920,8980,8980,8980,8980,0
20240716,160300,578239920,8980,8980,8980,8980,0
20240716,160200,578239920,8980,8980,8980,8980,0
20240716,160100,578239920,8980,8980,8980,8980,0
20240716,160000,578239920,8980,8980,8980,8980,0
20240716,155900,578239920,8980,8980,8980,8980,0
20240716,155800,578239920,8980,8980,8980,8980,0
20240716,155700,578239920,8980,8980,8980,8980,0
20240716,155600,578239920,8980,8980,8980,8980,0
20240716,155500,578239920,8980,8980,8980,8980,0
20240716,155400,578239920,8980,8980,8980,8980,0
20240716,155300,578239920,8980,8980,8980,8980,0
20240716,155200,578239920,8980,8980,8980,8980,0
20240716,155100,578239920,8980,8980,8980,8980,0
20240716,155000,578239920,8980,8980,8980,8980,2568
20240716,154900,578239920,8980,8980,8980,8980,0
20240716,154800,578239920,8980,8980,8980,8980,0
20240716,154700,578239920,8980,8980,8980,8980,0
20240716,154600,578239920,8980,8980,8980,8980,0
20240716,154500,578239920,8980,8980,8980,8980,0
20240716,154400,578239920,8980,8980,8980,8980,0
20240716,154300,578239920,8980,8980,8980,8980,0
20240716,154200,578239920,8980,8980,8980,8980,0
20240716,154100,578239920,8980,8980,8980,8980,0
20240716,154000,578239920,8980,8980,8980,8980,0
20240716,153900,578239920,8980,8980,8980,8980,0
20240716,153800,578239920,8980,8980,8980,8980,0
20240716,153700,578239920,8980,8980,8980,8980,0
20240716,153600,578239920,8980,8980,8980,8980,0
20240716,153500,578239920,8980,8980,8980,8980,0
20240716,153400,578239920,8980,8980,8980,8980,0
20240716,153300,578239920,8980,8980,8980,8980,0
20240716,153200,578239920,8980,8980,8980,8980,0
20240716,153100,578239920,8980,8980,8980,8980,0
20240716,153000,578239920,8980,8980,8980,8980,2568
20240716,152900,555179280,8940,8940,8940,8940,0
20240716,152800,555179280,8940,8940,8940,8940,0
20240716,152700,555179280,8940,8940,8940,8940,0
20240716,152600,555179280,8940,8940,8940,8940,0
20240716,152500,555179280,8940,8940,8940,8940,0
20240716,152400,555179280,8940,8940,8940,8940,0
20240716,152300,555179280,8940,8940,8940,8940,0
20240716,152200,555179280,8940,8940,8940,8940,0
20240716,152100,555179280,8940,8940,8940,8940,0
20240716,152000,555179280,8940,8940,8940,8940,0
20240716,151900,555179280,8940,8920,8950,8920,1408
20240716,151800,542601500,8920,8970,8970,8920,1100
20240716,151700,532768920,8970,8990,8990,8970,2213
20240716,151600,512895590,8970,8960,9040,8960,2982
20240716,151500,486057860,8960,8980,8980,8920,4133
20240716,151400,449114060,8990,9030,9030,8990,1426
20240716,151300,436287870,9040,9000,9040,8990,3774
20240716,151200,402326620,9000,9000,9000,8990,1665
20240716,151100,387346170,9000,8990,9000,8970,2669
20240716,151000,363333560,8990,9000,9040,8990,4928
20240716,150900,318983750,8990,9070,9070,8990,1812
20240716,150800,302669130,9070,8990,9070,8950,2218
20240716,150700,282725040,8990,9030,9060,8960,4174
20240716,150600,245207790,9070,9000,9150,9000,11433
20240716,150500,141212230,9000,9060,9080,8990,1132
20240716,150400,131007540,9060,8990,9080,8960,3252
20240716,150300,101691320,8970,9080,9120,8970,2767
20240716,150200,76752120,9100,8910,9110,8900,1702
20240716,150100,61305950,9050,8910,9050,8910,1779
20240716,150000,45274310,8900,8900,8900,8900,9
20240716,145900,45194210,8900,8900,8900,8900,1
20240716,145800,45185310,8900,8900,8900,8900,0
20240716,145700,45185310,8900,8900,8900,8900,0
20240716,145600,45185310,8900,8900,8900,8900,0
20240716,145500,45185310,8900,8900,8900,8900,0
20240716,145400,45185310,8900,8900,8900,8900,0
20240716,145300,45185310,8900,8910,8910,8900,63
20240716,145200,44624090,8900,8900,8900,8900,1
20240716,145100,44615190,8900,8910,8910,8900,2
20240716,145000,44597380,8910,8910,8910,8910,25
20240716,144900,44374630,8900,8900,8900,8900,1
20240716,144800,44365730,8900,8900,8900,8900,0
20240716,144700,44365730,8900,8900,8900,8900,0
20240716,144600,44365730,8900,8900,8900,8900,0
20240716,144500,44365730,8900,8900,8900,8900,1
20240716,144400,44356830,8910,8910,8910,8910,0
20240716,144300,44356830,8910,8910,8910,8910,0
20240716,144200,44356830,8910,8910,8910,8910,1
20240716,144100,44347920,8910,8910,8910,8910,0
20240716,144000,44347920,8910,8910,8910,8910,0
20240716,143900,44347920,8910,8910,8910,8910,1
20240716,143800,44339010,8910,8900,8910,8900,2
20240716,143700,44321200,8900,8900,8910,8900,4
20240716,143600,44285590,8900,8900,8900,8900,0
20240716,143500,44285590,8900,8900,8900,8900,0
20240716,143400,44285590,8900,8900,8900,8900,0
20240716,143300,44285590,8900,8900,8900,8900,0
20240716,143200,44285590,8900,8900,8900,8900,0
20240716,143100,44285590,8900,8900,8900,8900,1
20240716,143000,44276690,8910,8910,8910,8910,1
20240716,142900,44267780,8900,8900,8900,8900,0
20240716,142800,44267780,8900,8900,8900,8900,0
20240716,142700,44267780,8900,8900,8900,8900,0
20240716,142600,44267780,8900,8900,8900,8900,0
20240716,142500,44267780,8900,8900,8900,8900,0
20240716,142400,44267780,8900,8900,8900,8900,1
20240716,142300,44258880,8900,8900,8900,8900,0
20240716,142200,44258880,8900,8900,8900,8900,0
20240716,142100,44258880,8900,8900,8900,8900,0
20240716,142000,44258880,8900,8900,8900,8900,0
20240716,141900,44258880,8900,8900,8900,8900,0
20240716,141800,44258880,8900,8900,8900,8900,0
20240716,141700,44258880,8900,8900,8900,8900,0
20240716,141600,44258880,8900,8900,8900,8900,1
20240716,141500,44249980,8920,8920,8920,8920,0
20240716,141400,44249980,8920,8920,8920,8920,0
20240716,141300,44249980,8920,8920,8920,8920,0
20240716,141200,44249980,8920,8920,8920,8920,0
20240716,141100,44249980,8920,8920,8920,8920,1
20240716,141000,44241060,8890,8890,8890,8890,0
20240716,140900,44241060,8890,8890,8890,8890,4
20240716,140800,44205500,8890,8890,8890,8890,0
20240716,140700,44205500,8890,8890,8890,8890,0
20240716,140600,44205500,8890,8890,8890,8890,0
20240716,140500,44205500,8890,8890,8890,8890,0
20240716,140400,44205500,8890,8890,8890,8890,0
20240716,140300,44205500,8890,8890,8890,8890,0
20240716,140200,44205500,8890,8890,8890,8890,1
20240716,140100,44196610,8930,8930,8930,8930,0
20240716,140000,44196610,8930,8930,8930,8930,0
20240716,135900,44196610,8930,8930,8930,8930,0
20240716,135800,44196610,8930,8930,8930,8930,0
20240716,135700,44196610,8930,8930,8930,8930,0
20240716,135600,44196610,8930,8930,8930,8930,0
20240716,135500,44196610,8930,8910,8930,8910,9
20240716,135400,44116340,8890,8890,8890,8890,1
20240716,135300,44107450,8910,8910,8910,8910,0
20240716,135200,44107450,8910,8910,8910,8910,0
20240716,135100,44107450,8910,8910,8910,8910,1
20240716,135000,44098540,8890,8890,8890,8890,11
20240716,134900,44000750,8900,8900,8900,8900,24
20240716,134800,43787150,8900,8900,8900,8900,1
20240716,134700,43778250,8900,8900,8900,8900,0
20240716,134600,43778250,8900,8900,8900,8900,0
20240716,134500,43778250,8900,8900,8900,8900,0
20240716,134400,43778250,8900,8900,8900,8900,0
20240716,134300,43778250,8900,8900,8900,8900,0
20240716,134200,43778250,8900,8900,8900,8900,0
20240716,134100,43778250,8900,8900,8900,8900,1
20240716,134000,43769350,8930,8930,8930,8930,0
20240716,133900,43769350,8930,8930,8930,8930,0
20240716,133800,43769350,8930,8930,8930,8930,0
20240716,133700,43769350,8930,8930,8930,8930,0
20240716,133600,43769350,8930,8930,8930,8930,1
20240716,133500,43760420,8890,8890,8890,8890,0
20240716,133400,43760420,8890,8890,8890,8890,0
20240716,133300,43760420,8890,8890,8890,8890,1
20240716,133200,43751530,8890,8890,8890,8890,0
20240716,133100,43751530,8890,8890,8890,8890,0
20240716,133000,43751530,8890,8890,8890,8890,0
20240716,132900,43751530,8890,8890,8890,8890,0
20240716,132800,43751530,8890,8890,8890,8890,0
20240716,132700,43751530,8890,8890,8890,8890,0
20240716,132600,43751530,8890,8890,8890,8890,1
20240716,132500,43742640,8930,8930,8930,8930,0
20240716,132400,43742640,8930,8930,8930,8930,0
20240716,132300,43742640,8930,8900,8930,8900,14
20240716,132200,43617860,8890,8890,8890,8880,500
20240716,132100,39173110,8890,8900,8900,8890,505
20240716,132000,34678700,8900,8900,8900,8900,0
20240716,131900,34678700,8900,8900,8900,8900,1
20240716,131800,34669800,8930,8930,8930,8930,0
20240716,131700,34669800,8930,8930,8930,8930,0
20240716,131600,34669800,8930,8930,8930,8930,0
20240716,131500,34669800,8930,8930,8930,8930,0
20240716,131400,34669800,8930,8930,8930,8930,0
20240716,131300,34669800,8930,8930,8930,8930,0
20240716,131200,34669800,8930,8930,8930,8930,1
20240716,131100,34660870,8900,8900,8900,8900,1
20240716,131000,34651970,8900,8930,8930,8900,4
20240716,130900,34616340,8900,8900,8900,8900,0
20240716,130800,34616340,8900,8900,8900,8900,0
20240716,130700,34616340,8900,8900,8900,8900,1
20240716,130600,34607440,8900,8900,8900,8900,0
20240716,130500,34607440,8900,8900,8900,8900,0
20240716,130400,34607440,8900,8900,8900,8900,1
20240716,130300,34598540,8900,8900,8900,8900,0
20240716,130200,34598540,8900,8900,8900,8900,0
20240716,130100,34598540,8900,8900,8900,8900,0
20240716,130000,34598540,8900,8900,8900,8900,0
20240716,125900,34598540,8900,8900,8900,8900,0
20240716,125800,34598540,8900,8900,8900,8900,0
20240716,125700,34598540,8900,8900,8900,8900,1
20240716,125600,34589640,8900,8900,8900,8900,0
20240716,125500,34589640,8900,8900,8900,8900,0
20240716,125400,34589640,8900,8930,8930,8900,10
20240716,125300,34500370,8930,8930,8930,8930,1
20240716,125200,34491440,8930,8930,8930,8930,1
20240716,125100,34482510,8890,8890,8890,8890,0
20240716,125000,34482510,8890,8920,8920,8890,147
20240716,124900,33171390,8890,8890,8890,8890,0
20240716,124800,33171390,8890,8890,8890,8890,0
20240716,124700,33171390,8890,8890,8890,8890,0
20240716,124600,33171390,8890,8890,8890,8890,0
20240716,124500,33171390,8890,8890,8890,8890,0
20240716,124400,33171390,8890,8890,8890,8890,0
20240716,124300,33171390,8890,8890,8890,8890,1
20240716,124200,33162500,8890,8890,8890,8890,0
20240716,124100,33162500,8890,8910,8920,8890,27
20240716,124000,32921780,8910,8910,8910,8910,1
20240716,123900,32912870,8890,8890,8890,8890,0
20240716,123800,32912870,8890,8890,8890,8890,3
20240716,123700,32886200,8890,8890,8890,8890,0
20240716,123600,32886200,8890,8890,8890,8890,1
20240716,123500,32877310,8890,8910,8910,8890,778
20240716,123400,25950930,8910,8910,8910,8910,13
20240716,123300,25835100,8900,8900,8900,8900,0
20240716,123200,25835100,8900,8900,8900,8900,0
20240716,123100,25835100,8900,8900,8900,8900,0
20240716,123000,25835100,8900,8900,8900,8900,0
20240716,122900,25835100,8900,8900,8900,8900,0
20240716,122800,25835100,8900,8910,8910,8900,2
20240716,122700,25817290,8900,8900,8900,8900,0
20240716,122600,25817290,8900,8900,8900,8900,0
20240716,122500,25817290,8900,8900,8900,8900,0
20240716,122400,25817290,8900,8900,8900,8900,0
20240716,122300,25817290,8900,8900,8900,8900,0
20240716,122200,25817290,8900,8900,8900,8900,0
20240716,122100,25817290,8900,8900,8900,8900,1
20240716,122000,25808390,8920,8920,8920,8920,0
20240716,121900,25808390,8920,8920,8920,8920,0
20240716,121800,25808390,8920,8920,8920,8920,0
20240716,121700,25808390,8920,8920,8920,8920,0
20240716,121600,25808390,8920,8920,8920,8920,0
20240716,121500,25808390,8920,8920,8920,8920,0
20240716,121400,25808390,8920,8920,8920,8920,1
20240716,121300,25799470,8920,8920,8920,8920,0
20240716,121200,25799470,8920,8920,8920,8920,0
20240716,121100,25799470,8920,8920,8920,8920,2
20240716,121000,25781630,8910,8910,8910,8910,0
20240716,120900,25781630,8910,8910,8910,8910,0
20240716,120800,25781630,8910,8910,8910,8910,0
20240716,120700,25781630,8910,8910,8910,8910,1
20240716,120600,25772720,8910,8900,8910,8900,3
20240716,120500,25746000,8890,8890,8890,8890,0
20240716,120400,25746000,8890,8890,8890,8890,0
20240716,120300,25746000,8890,8890,8890,8890,6
20240716,120200,25692660,8890,8890,8890,8890,0
20240716,120100,25692660,8890,8890,8890,8890,0
20240716,120000,25692660,8890,8890,8890,8890,1
20240716,115900,25683770,8890,8890,8890,8890,0
20240716,115800,25683770,8890,8890,8890,8890,0
20240716,115700,25683770,8890,8890,8890,8890,10
20240716,115600,25594870,8890,8910,8910,8890,1000
20240716,115500,16693760,8910,8930,8930,8910,48
20240716,115400,16265220,8930,8930,8930,8930,0
20240716,115300,16265220,8930,8930,8930,8930,1
20240716,115200,16256290,8940,8940,8940,8940,0
20240716,115100,16256290,8940,8940,8940,8940,0
20240716,115000,16256290,8940,8940,8940,8940,0
20240716,114900,16256290,8940,8940,8940,8940,0
20240716,114800,16256290,8940,8940,8940,8940,0
20240716,114700,16256290,8940,8940,8940,8940,1
20240716,114600,16247350,8930,8930,8930,8930,4
20240716,114500,16211630,8930,8930,8930,8930,1
20240716,114400,16202700,8940,8940,8940,8940,0
20240716,114300,16202700,8940,8940,8940,8940,0
20240716,114200,16202700,8940,8940,8940,8940,1
20240716,114100,16193760,8930,8930,8930,8930,0
20240716,114000,16193760,8930,8930,8930,8930,0
20240716,113900,16193760,8930,8930,8930,8930,0
20240716,113800,16193760,8930,8930,8930,8930,1
20240716,113700,16184830,8940,8940,8940,8940,0
20240716,113600,16184830,8940,8940,8940,8940,0
20240716,113500,16184830,8940,8940,8940,8940,9
20240716,113400,16104370,8940,8940,8940,8940,0
20240716,113300,16104370,8940,8940,8940,8940,1
20240716,113200,16095430,8930,8930,8930,8930,0
20240716,113100,16095430,8930,8930,8930,8930,1
20240716,113000,16086500,8930,8930,8930,8930,0
20240716,112900,16086500,8930,8930,8930,8930,4
20240716,112800,16050780,8930,8920,8930,8910,61
20240716,112700,15506640,8920,8930,8930,8920,3
20240716,112600,15479860,8930,8930,8930,8930,0
20240716,112500,15479860,8930,8930,8930,8930,0
20240716,112400,15479860,8930,8930,8930,8930,1
20240716,112300,15470930,8930,8930,8930,8930,0
20240716,112200,15470930,8930,8930,8930,8930,1
20240716,112100,15462000,8930,8930,8930,8930,1
20240716,112000,15453070,8920,8920,8920,8920,0
20240716,111900,15453070,8920,8920,8920,8920,0
20240716,111800,15453070,8920,8920,8920,8920,0
20240716,111700,15453070,8920,8920,8920,8920,1
20240716,111600,15444150,8920,8920,8920,8920,0
20240716,111500,15444150,8920,8920,8920,8920,0
20240716,111400,15444150,8920,8920,8920,8920,0
20240716,111300,15444150,8920,8920,8920,8920,0
20240716,111200,15444150,8920,8920,8920,8920,0
20240716,111100,15444150,8920,8920,8920,8920,0
20240716,111000,15444150,8920,8920,8920,8920,1
20240716,110900,15435230,8910,8910,8910,8910,0
20240716,110800,15435230,8910,8910,8910,8910,0
20240716,110700,15435230,8910,8910,8910,8910,0
20240716,110600,15435230,8910,8910,8910,8910,0
20240716,110500,15435230,8910,8910,8910,8910,0
20240716,110400,15435230,8910,8940,8950,8910,5
20240716,110300,15390550,8910,8910,8910,8910,0
20240716,110200,15390550,8910,8910,8910,8910,79
20240716,110100,14686660,8910,8910,8910,8910,0
20240716,110000,14686660,8910,8910,8910,8910,0
20240716,105900,14686660,8910,8910,8910,8910,1
20240716,105800,14677750,8910,8910,8910,8910,0
20240716,105700,14677750,8910,8910,8910,8910,0
20240716,105600,14677750,8910,8910,8910,8910,0
20240716,105500,14677750,8910,8910,8910,8910,1
20240716,105400,14668840,8980,8980,8980,8980,0
20240716,105300,14668840,8980,8980,8980,8980,0
20240716,105200,14668840,8980,8980,8980,8980,0
20240716,105100,14668840,8980,8980,8980,8980,0
20240716,105000,14668840,8980,8980,8980,8980,2
20240716,104900,14650880,8920,8990,8990,8910,65
20240716,104800,14068010,8920,8980,9000,8920,179
20240716,104700,12458120,8980,8970,8980,8910,43
20240716,104600,12072490,8960,8950,8960,8950,5
20240716,104500,12027730,8950,8950,8950,8950,0
20240716,104400,12027730,8950,8950,8950,8950,0
20240716,104300,12027730,8950,8950,8950,8950,1
20240716,104200,12018780,8950,8950,8950,8900,3
20240716,104100,11991980,8900,8900,8900,8900,1
20240716,104000,11983080,8900,8900,8900,8900,0
20240716,103900,11983080,8900,8900,8900,8900,0
20240716,103800,11983080,8900,8900,8900,8900,0
20240716,103700,11983080,8900,8900,8900,8900,0
20240716,103600,11983080,8900,8900,8900,8900,0
20240716,103500,11983080,8900,8900,8900,8900,0
20240716,103400,11983080,8900,8900,8900,8900,1
20240716,103300,11974180,8970,8970,8970,8970,1
20240716,103200,11965210,8900,8900,8900,8900,0
20240716,103100,11965210,8900,8960,8970,8900,238
20240716,103000,9833200,8960,8960,8960,8960,0
20240716,102900,9833200,8960,8960,8960,8960,0
20240716,102800,9833200,8960,8910,8960,8900,11
20240716,102700,9734930,8900,8900,8900,8900,1
20240716,102600,9726030,8900,8900,8900,8900,0
20240716,102500,9726030,8900,8900,8900,8900,1
20240716,102400,9717130,8900,8900,8900,8900,0
20240716,102300,9717130,8900,8900,8900,8900,0
20240716,102200,9717130,8900,8900,8900,8900,1
20240716,102100,9708230,8900,8900,8900,8900,0
20240716,102000,9708230,8900,8900,8900,8900,1
20240716,101900,9699330,8900,8900,8900,8900,1
20240716,101800,9690430,8920,8920,8920,8920,0
20240716,101700,9690430,8920,8920,8920,8920,0
20240716,101600,9690430,8920,8920,8920,8920,0
20240716,101500,9690430,8920,8920,8920,8920,0
20240716,101400,9690430,8920,8920,8920,8920,1
20240716,101300,9681510,8900,8900,8900,8900,1
20240716,101200,9672610,8900,8920,8930,8900,5
20240716,101100,9628020,8900,8900,8900,8900,2
20240716,101000,9610220,8930,8930,8930,8930,1
20240716,100900,9601290,8900,8900,8900,8900,1
20240716,100800,9592390,8900,8900,8900,8900,0
20240716,100700,9592390,8900,8910,8910,8900,2
20240716,100600,9574580,8910,8910,8910,8900,337
20240716,100500,6574320,8910,8910,8910,8910,1
20240716,100400,6565410,8910,8910,8910,8910,13
20240716,100300,6449580,8910,8960,8960,8910,62
20240716,100200,5894660,8960,8960,8960,8960,0
20240716,100100,5894660,8960,8960,8960,8960,1
20240716,100000,5885700,8910,8910,8910,8910,0
20240716,095900,5885700,8910,8910,8910,8910,0
20240716,095800,5885700,8910,8910,8910,8910,1
20240716,095700,5876790,8910,8910,8910,8910,0
20240716,095600,5876790,8910,8910,8910,8910,0
20240716,095500,5876790,8910,8910,8910,8910,0
20240716,095400,5876790,8910,8910,8910,8910,0
20240716,095300,5876790,8910,8910,8910,8910,0
20240716,095200,5876790,8910,8910,8910,8910,0
20240716,095100,5876790,8910,8910,8910,8910,1
20240716,095000,5867880,8910,8910,8910,8910,0
20240716,094900,5867880,8910,8910,8910,8910,0
20240716,094800,5867880,8910,8910,8910,8910,0
20240716,094700,5867880,8910,8910,8910,8910,9
20240716,094600,5787690,8910,8910,8910,8910,0
20240716,094500,5787690,8910,8910,8910,8910,0
20240716,094400,5787690,8910,8910,8910,8910,1
20240716,094300,5778780,8960,8960,8960,8960,0
20240716,094200,5778780,8960,8960,8960,8960,0
20240716,094100,5778780,8960,8960,8960,8960,0
20240716,094000,5778780,8960,8960,8960,8960,0
20240716,093900,5778780,8960,8960,8960,8960,0
20240716,093800,5778780,8960,8960,8960,8960,0
20240716,093700,5778780,8960,8960,8960,8960,1
20240716,093600,5769820,8910,8910,8910,8910,1
20240716,093500,5760910,8910,8910,8910,8910,0
20240716,093400,5760910,8910,8910,8910,8910,0
20240716,093300,5760910,8910,8910,8910,8910,0
20240716,093200,5760910,8910,8910,8910,8910,0
20240716,093100,5760910,8910,8910,8910,8910,0
20240716,093000,5760910,8910,8910,8910,8910,0
20240716,092900,5760910,8910,8910,8910,8910,1
20240716,092800,5752000,8890,8890,8890,8890,0
20240716,092700,5752000,8890,8890,8890,8890,0
20240716,092600,5752000,8890,8890,8890,8890,0
20240716,092500,5752000,8890,8960,8960,8890,100
20240716,092400,4858830,8960,8960,8960,8960,0
20240716,092300,4858830,8960,8960,8960,8960,1
20240716,092200,4849870,8940,8940,8940,8940,1
20240716,092100,4840930,8970,8970,8970,8970,0
20240716,092000,4840930,8970,8970,8970,8970,0
20240716,091900,4840930,8970,8970,8970,8970,1
20240716,091800,4831960,8940,8940,8940,8940,0
20240716,091700,4831960,8940,8940,8940,8940,0
20240716,091600,4831960,8940,8940,8940,8940,0
20240716,091500,4831960,8940,8940,8940,8940,1
20240716,091400,4823020,8940,8940,8940,8940,0
20240716,091300,4823020,8940,8940,8940,8940,0
20240716,091200,4823020,8940,8940,8940,8940,0
20240716,091100,4823020,8940,8940,8940,8940,21
20240716,091000,4635280,8940,8940,8940,8940,49
20240716,090900,4197220,8940,8940,8940,8940,1
20240716,090800,4188280,8930,8930,8930,8930,1
20240716,090700,4179350,8980,8980,9000,8980,288
20240716,090600,1589110,8980,8980,8980,8980,50
20240716,090500,1140110,8930,8910,8930,8910,31
20240716,090400,863300,8900,8900,8900,8900,0
20240716,090300,863300,8900,8900,8900,8900,0
20240716,090200,863300,8900,8900,8900,8900,0
20240716,090100,863300,8900,8900,8900,8900,0
20240716,090000,863300,8900,8900,8900,8900,97