KissMeData/234690/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,205800,1982554170,7950,7950,7950,7950,1416
20240716,205700,1982554170,7950,7950,7950,7950,0
20240716,205600,1982554170,7950,7950,7950,7950,0
20240716,205500,1982554170,7950,7950,7950,7950,0
20240716,205400,1982554170,7950,7950,7950,7950,0
20240716,205300,1982554170,7950,7950,7950,7950,0
20240716,205200,1982554170,7950,7950,7950,7950,0
20240716,205100,1982554170,7950,7950,7950,7950,0
20240716,205000,1982554170,7950,7950,7950,7950,0
20240716,204900,1982554170,7950,7950,7950,7950,0
20240716,204800,1982554170,7950,7950,7950,7950,0
20240716,204700,1982554170,7950,7950,7950,7950,0
20240716,204600,1982554170,7950,7950,7950,7950,0
20240716,204500,1982554170,7950,7950,7950,7950,0
20240716,204400,1982554170,7950,7950,7950,7950,0
20240716,204300,1982554170,7950,7950,7950,7950,0
20240716,204200,1982554170,7950,7950,7950,7950,0
20240716,204100,1982554170,7950,7950,7950,7950,0
20240716,204000,1982554170,7950,7950,7950,7950,0
20240716,203900,1982554170,7950,7950,7950,7950,0
20240716,203800,1982554170,7950,7950,7950,7950,0
20240716,203700,1982554170,7950,7950,7950,7950,0
20240716,203600,1982554170,7950,7950,7950,7950,0
20240716,203500,1982554170,7950,7950,7950,7950,0
20240716,203400,1982554170,7950,7950,7950,7950,0
20240716,203300,1982554170,7950,7950,7950,7950,0
20240716,203200,1982554170,7950,7950,7950,7950,0
20240716,203100,1982554170,7950,7950,7950,7950,0
20240716,203000,1982554170,7950,7950,7950,7950,0
20240716,202900,1982554170,7950,7950,7950,7950,0
20240716,202800,1982554170,7950,7950,7950,7950,1416
20240716,202700,1982554170,7950,7950,7950,7950,0
20240716,202600,1982554170,7950,7950,7950,7950,0
20240716,202500,1982554170,7950,7950,7950,7950,0
20240716,202400,1982554170,7950,7950,7950,7950,0
20240716,202300,1982554170,7950,7950,7950,7950,0
20240716,202200,1982554170,7950,7950,7950,7950,0
20240716,202100,1982554170,7950,7950,7950,7950,0
20240716,202000,1982554170,7950,7950,7950,7950,0
20240716,201900,1982554170,7950,7950,7950,7950,0
20240716,201800,1982554170,7950,7950,7950,7950,0
20240716,201700,1982554170,7950,7950,7950,7950,0
20240716,201600,1982554170,7950,7950,7950,7950,0
20240716,201500,1982554170,7950,7950,7950,7950,0
20240716,201400,1982554170,7950,7950,7950,7950,0
20240716,201300,1982554170,7950,7950,7950,7950,0
20240716,201200,1982554170,7950,7950,7950,7950,0
20240716,201100,1982554170,7950,7950,7950,7950,0
20240716,201000,1982554170,7950,7950,7950,7950,0
20240716,200900,1982554170,7950,7950,7950,7950,0
20240716,200800,1982554170,7950,7950,7950,7950,0
20240716,200700,1982554170,7950,7950,7950,7950,0
20240716,200600,1982554170,7950,7950,7950,7950,0
20240716,200500,1982554170,7950,7950,7950,7950,0
20240716,200400,1982554170,7950,7950,7950,7950,0
20240716,200300,1982554170,7950,7950,7950,7950,0
20240716,200200,1982554170,7950,7950,7950,7950,0
20240716,200100,1982554170,7950,7950,7950,7950,0
20240716,200000,1982554170,7950,7950,7950,7950,0
20240716,195900,1982554170,7950,7950,7950,7950,0
20240716,195800,1982554170,7950,7950,7950,7950,1416
20240716,195700,1982554170,7950,7950,7950,7950,0
20240716,195600,1982554170,7950,7950,7950,7950,0
20240716,195500,1982554170,7950,7950,7950,7950,0
20240716,195400,1982554170,7950,7950,7950,7950,0
20240716,195300,1982554170,7950,7950,7950,7950,0
20240716,195200,1982554170,7950,7950,7950,7950,0
20240716,195100,1982554170,7950,7950,7950,7950,0
20240716,195000,1982554170,7950,7950,7950,7950,0
20240716,194900,1982554170,7950,7950,7950,7950,0
20240716,194800,1982554170,7950,7950,7950,7950,0
20240716,194700,1982554170,7950,7950,7950,7950,0
20240716,194600,1982554170,7950,7950,7950,7950,0
20240716,194500,1982554170,7950,7950,7950,7950,0
20240716,194400,1982554170,7950,7950,7950,7950,0
20240716,194300,1982554170,7950,7950,7950,7950,0
20240716,194200,1982554170,7950,7950,7950,7950,0
20240716,194100,1982554170,7950,7950,7950,7950,0
20240716,194000,1982554170,7950,7950,7950,7950,0
20240716,193900,1982554170,7950,7950,7950,7950,0
20240716,193800,1982554170,7950,7950,7950,7950,0
20240716,193700,1982554170,7950,7950,7950,7950,0
20240716,193600,1982554170,7950,7950,7950,7950,0
20240716,193500,1982554170,7950,7950,7950,7950,0
20240716,193400,1982554170,7950,7950,7950,7950,0
20240716,193300,1982554170,7950,7950,7950,7950,0
20240716,193200,1982554170,7950,7950,7950,7950,0
20240716,193100,1982554170,7950,7950,7950,7950,0
20240716,193000,1982554170,7950,7950,7950,7950,0
20240716,192900,1982554170,7950,7950,7950,7950,0
20240716,192800,1982554170,7950,7950,7950,7950,1416
20240716,192700,1982554170,7950,7950,7950,7950,0
20240716,192600,1982554170,7950,7950,7950,7950,0
20240716,192500,1982554170,7950,7950,7950,7950,0
20240716,192400,1982554170,7950,7950,7950,7950,0
20240716,192300,1982554170,7950,7950,7950,7950,0
20240716,192200,1982554170,7950,7950,7950,7950,0
20240716,192100,1982554170,7950,7950,7950,7950,0
20240716,192000,1982554170,7950,7950,7950,7950,0
20240716,191900,1982554170,7950,7950,7950,7950,0
20240716,191800,1982554170,7950,7950,7950,7950,0
20240716,191700,1982554170,7950,7950,7950,7950,0
20240716,191600,1982554170,7950,7950,7950,7950,0
20240716,191500,1982554170,7950,7950,7950,7950,0
20240716,191400,1982554170,7950,7950,7950,7950,0
20240716,191300,1982554170,7950,7950,7950,7950,0
20240716,191200,1982554170,7950,7950,7950,7950,0
20240716,191100,1982554170,7950,7950,7950,7950,0
20240716,191000,1982554170,7950,7950,7950,7950,0
20240716,190900,1982554170,7950,7950,7950,7950,0
20240716,190800,1982554170,7950,7950,7950,7950,0
20240716,190700,1982554170,7950,7950,7950,7950,0
20240716,190600,1982554170,7950,7950,7950,7950,0
20240716,190500,1982554170,7950,7950,7950,7950,0
20240716,190400,1982554170,7950,7950,7950,7950,0
20240716,190300,1982554170,7950,7950,7950,7950,0
20240716,190200,1982554170,7950,7950,7950,7950,0
20240716,190100,1982554170,7950,7950,7950,7950,0
20240716,190000,1982554170,7950,7950,7950,7950,0
20240716,185900,1982554170,7950,7950,7950,7950,0
20240716,185800,1982554170,7950,7950,7950,7950,1416
20240716,185700,1982554170,7950,7950,7950,7950,0
20240716,185600,1982554170,7950,7950,7950,7950,0
20240716,185500,1982554170,7950,7950,7950,7950,0
20240716,185400,1982554170,7950,7950,7950,7950,0
20240716,185300,1982554170,7950,7950,7950,7950,0
20240716,185200,1982554170,7950,7950,7950,7950,0
20240716,185100,1982554170,7950,7950,7950,7950,0
20240716,185000,1982554170,7950,7950,7950,7950,0
20240716,184900,1982554170,7950,7950,7950,7950,0
20240716,184800,1982554170,7950,7950,7950,7950,0
20240716,184700,1982554170,7950,7950,7950,7950,0
20240716,184600,1982554170,7950,7950,7950,7950,0
20240716,184500,1982554170,7950,7950,7950,7950,0
20240716,184400,1982554170,7950,7950,7950,7950,0
20240716,184300,1982554170,7950,7950,7950,7950,0
20240716,184200,1982554170,7950,7950,7950,7950,0
20240716,184100,1982554170,7950,7950,7950,7950,0
20240716,184000,1982554170,7950,7950,7950,7950,0
20240716,183900,1982554170,7950,7950,7950,7950,0
20240716,183800,1982554170,7950,7950,7950,7950,0
20240716,183700,1982554170,7950,7950,7950,7950,0
20240716,183600,1982554170,7950,7950,7950,7950,0
20240716,183500,1982554170,7950,7950,7950,7950,0
20240716,183400,1982554170,7950,7950,7950,7950,0
20240716,183300,1982554170,7950,7950,7950,7950,0
20240716,183200,1982554170,7950,7950,7950,7950,0
20240716,183100,1982554170,7950,7950,7950,7950,0
20240716,183000,1982554170,7950,7950,7950,7950,0
20240716,182900,1982554170,7950,7950,7950,7950,0
20240716,182800,1982554170,7950,7950,7950,7950,1416
20240716,182700,1982554170,7950,7950,7950,7950,0
20240716,182600,1982554170,7950,7950,7950,7950,0
20240716,182500,1982554170,7950,7950,7950,7950,0
20240716,182400,1982554170,7950,7950,7950,7950,0
20240716,182300,1982554170,7950,7950,7950,7950,0
20240716,182200,1982554170,7950,7950,7950,7950,0
20240716,182100,1982554170,7950,7950,7950,7950,0
20240716,182000,1982554170,7950,7950,7950,7950,0
20240716,181900,1982554170,7950,7950,7950,7950,0
20240716,181800,1982554170,7950,7950,7950,7950,0
20240716,181700,1982554170,7950,7950,7950,7950,0
20240716,181600,1982554170,7950,7950,7950,7950,0
20240716,181500,1982554170,7950,7950,7950,7950,0
20240716,181400,1982554170,7950,7950,7950,7950,0
20240716,181300,1982554170,7950,7950,7950,7950,0
20240716,181200,1982554170,7950,7950,7950,7950,0
20240716,181100,1982554170,7950,7950,7950,7950,0
20240716,181000,1982554170,7950,7950,7950,7950,0
20240716,180900,1982554170,7950,7950,7950,7950,0
20240716,180800,1982554170,7950,7950,7950,7950,0
20240716,180700,1982554170,7950,7950,7950,7950,0
20240716,180600,1982554170,7950,7950,7950,7950,0
20240716,180500,1982554170,7950,7950,7950,7950,0
20240716,180400,1982554170,7950,7950,7950,7950,0
20240716,180300,1982554170,7950,7950,7950,7950,0
20240716,180200,1982554170,7950,7950,7950,7950,0
20240716,180100,1982554170,7950,7950,7950,7950,0
20240716,180000,1982554170,7950,7950,7950,7950,0
20240716,175900,1982554170,7950,7950,7950,7950,0
20240716,175800,1982554170,7950,7950,7950,7950,1416
20240716,175700,1982554170,7950,7950,7950,7950,0
20240716,175600,1982554170,7950,7950,7950,7950,0
20240716,175500,1982554170,7950,7950,7950,7950,0
20240716,175400,1982554170,7950,7950,7950,7950,0
20240716,175300,1982554170,7950,7950,7950,7950,0
20240716,175200,1982554170,7950,7950,7950,7950,0
20240716,175100,1982554170,7950,7950,7950,7950,0
20240716,175000,1982554170,7950,7950,7950,7950,0
20240716,174900,1982554170,7950,7950,7950,7950,0
20240716,174800,1982554170,7950,7950,7950,7950,0
20240716,174700,1982554170,7950,7950,7950,7950,0
20240716,174600,1982554170,7950,7950,7950,7950,0
20240716,174500,1982554170,7950,7950,7950,7950,0
20240716,174400,1982554170,7950,7950,7950,7950,0
20240716,174300,1982554170,7950,7950,7950,7950,0
20240716,174200,1982554170,7950,7950,7950,7950,0
20240716,174100,1982554170,7950,7950,7950,7950,0
20240716,174000,1982554170,7950,7950,7950,7950,0
20240716,173900,1982554170,7950,7950,7950,7950,0
20240716,173800,1982554170,7950,7950,7950,7950,0
20240716,173700,1982554170,7950,7950,7950,7950,0
20240716,173600,1982554170,7950,7950,7950,7950,0
20240716,173500,1982554170,7950,7950,7950,7950,0
20240716,173400,1982554170,7950,7950,7950,7950,0
20240716,173300,1982554170,7950,7950,7950,7950,0
20240716,173200,1982554170,7950,7950,7950,7950,0
20240716,173100,1982554170,7950,7950,7950,7950,0
20240716,173000,1982554170,7950,7950,7950,7950,0
20240716,172900,1982554170,7950,7950,7950,7950,0
20240716,172800,1982554170,7950,7950,7950,7950,1416
20240716,172700,1982554170,7950,7950,7950,7950,0
20240716,172600,1982554170,7950,7950,7950,7950,0
20240716,172500,1982554170,7950,7950,7950,7950,0
20240716,172400,1982554170,7950,7950,7950,7950,0
20240716,172300,1982554170,7950,7950,7950,7950,0
20240716,172200,1982554170,7950,7950,7950,7950,0
20240716,172100,1982554170,7950,7950,7950,7950,0
20240716,172000,1982554170,7950,7950,7950,7950,0
20240716,171900,1982554170,7950,7950,7950,7950,0
20240716,171800,1982554170,7950,7950,7950,7950,0
20240716,171700,1982554170,7950,7950,7950,7950,0
20240716,171600,1982554170,7950,7950,7950,7950,0
20240716,171500,1982554170,7950,7950,7950,7950,0
20240716,171400,1982554170,7950,7950,7950,7950,0
20240716,171300,1982554170,7950,7950,7950,7950,0
20240716,171200,1982554170,7950,7950,7950,7950,0
20240716,171100,1982554170,7950,7950,7950,7950,0
20240716,171000,1982554170,7950,7950,7950,7950,0
20240716,170900,1982554170,7950,7950,7950,7950,0
20240716,170800,1982554170,7950,7950,7950,7950,0
20240716,170700,1982554170,7950,7950,7950,7950,0
20240716,170600,1982554170,7950,7950,7950,7950,0
20240716,170500,1982554170,7950,7950,7950,7950,0
20240716,170400,1982554170,7950,7950,7950,7950,0
20240716,170300,1982554170,7950,7950,7950,7950,0
20240716,170200,1982554170,7950,7950,7950,7950,0
20240716,170100,1982554170,7950,7950,7950,7950,0
20240716,170000,1982554170,7950,7950,7950,7950,0
20240716,165900,1982554170,7950,7950,7950,7950,0
20240716,165800,1982554170,7950,7950,7950,7950,1416
20240716,165700,1982554170,7950,7950,7950,7950,0
20240716,165600,1982554170,7950,7950,7950,7950,0
20240716,165500,1982554170,7950,7950,7950,7950,0
20240716,165400,1982554170,7950,7950,7950,7950,0
20240716,165300,1982554170,7950,7950,7950,7950,0
20240716,165200,1982554170,7950,7950,7950,7950,0
20240716,165100,1982554170,7950,7950,7950,7950,0
20240716,165000,1982554170,7950,7950,7950,7950,0
20240716,164900,1982554170,7950,7950,7950,7950,0
20240716,164800,1982554170,7950,7950,7950,7950,0
20240716,164700,1982554170,7950,7950,7950,7950,0
20240716,164600,1982554170,7950,7950,7950,7950,0
20240716,164500,1982554170,7950,7950,7950,7950,0
20240716,164400,1982554170,7950,7950,7950,7950,0
20240716,164300,1982554170,7950,7950,7950,7950,0
20240716,164200,1982554170,7950,7950,7950,7950,0
20240716,164100,1982554170,7950,7950,7950,7950,0
20240716,164000,1982554170,7950,7950,7950,7950,0
20240716,163900,1982554170,7950,7950,7950,7950,0
20240716,163800,1982554170,7950,7950,7950,7950,0
20240716,163700,1982554170,7950,7950,7950,7950,0
20240716,163600,1982554170,7950,7950,7950,7950,0
20240716,163500,1982554170,7950,7950,7950,7950,0
20240716,163400,1982554170,7950,7950,7950,7950,0
20240716,163300,1982554170,7950,7950,7950,7950,0
20240716,163200,1982554170,7950,7950,7950,7950,0
20240716,163100,1982554170,7950,7950,7950,7950,0
20240716,163000,1982554170,7950,7950,7950,7950,0
20240716,162900,1982554170,7950,7950,7950,7950,0
20240716,162800,1982554170,7950,7950,7950,7950,1416
20240716,162700,1982554170,7950,7950,7950,7950,0
20240716,162600,1982554170,7950,7950,7950,7950,0
20240716,162500,1982554170,7950,7950,7950,7950,0
20240716,162400,1982554170,7950,7950,7950,7950,0
20240716,162300,1982554170,7950,7950,7950,7950,0
20240716,162200,1982554170,7950,7950,7950,7950,0
20240716,162100,1982554170,7950,7950,7950,7950,0
20240716,162000,1982554170,7950,7950,7950,7950,0
20240716,161900,1982554170,7950,7950,7950,7950,0
20240716,161800,1982554170,7950,7950,7950,7950,0
20240716,161700,1982554170,7950,7950,7950,7950,0
20240716,161600,1982554170,7950,7950,7950,7950,0
20240716,161500,1982554170,7950,7950,7950,7950,0
20240716,161400,1982554170,7950,7950,7950,7950,0
20240716,161300,1982554170,7950,7950,7950,7950,0
20240716,161200,1982554170,7950,7950,7950,7950,0
20240716,161100,1982554170,7950,7950,7950,7950,0
20240716,161000,1982554170,7950,7950,7950,7950,0
20240716,160900,1982554170,7950,7950,7950,7950,0
20240716,160800,1982554170,7950,7950,7950,7950,0
20240716,160700,1982554170,7950,7950,7950,7950,0
20240716,160600,1982554170,7950,7950,7950,7950,0
20240716,160500,1982554170,7950,7950,7950,7950,0
20240716,160400,1982554170,7950,7950,7950,7950,0
20240716,160300,1982554170,7950,7950,7950,7950,0
20240716,160200,1982554170,7950,7950,7950,7950,0
20240716,160100,1982554170,7950,7950,7950,7950,0
20240716,160000,1982554170,7950,7950,7950,7950,0
20240716,155900,1982554170,7950,7950,7950,7950,0
20240716,155800,1982554170,7950,7950,7950,7950,1416
20240716,155700,1982554170,7950,7950,7950,7950,0
20240716,155600,1982554170,7950,7950,7950,7950,0
20240716,155500,1982554170,7950,7950,7950,7950,0
20240716,155400,1982554170,7950,7950,7950,7950,0
20240716,155300,1982554170,7950,7950,7950,7950,0
20240716,155200,1982554170,7950,7950,7950,7950,0
20240716,155100,1982554170,7950,7950,7950,7950,0
20240716,155000,1982554170,7950,7950,7950,7950,0
20240716,154900,1982554170,7950,7950,7950,7950,0
20240716,154800,1982554170,7950,7950,7950,7950,0
20240716,154700,1982554170,7950,7950,7950,7950,0
20240716,154600,1982554170,7950,7950,7950,7950,0
20240716,154500,1982554170,7950,7950,7950,7950,0
20240716,154400,1982554170,7950,7950,7950,7950,0
20240716,154300,1982554170,7950,7950,7950,7950,0
20240716,154200,1982554170,7950,7950,7950,7950,0
20240716,154100,1982554170,7950,7950,7950,7950,0
20240716,154000,1982554170,7950,7950,7950,7950,0
20240716,153900,1982554170,7950,7950,7950,7950,0
20240716,153800,1982554170,7950,7950,7950,7950,0
20240716,153700,1982554170,7950,7950,7950,7950,0
20240716,153600,1982554170,7950,7950,7950,7950,0
20240716,153500,1982554170,7950,7950,7950,7950,0
20240716,153400,1982554170,7950,7950,7950,7950,0
20240716,153300,1982554170,7950,7950,7950,7950,0
20240716,153200,1982554170,7950,7950,7950,7950,0
20240716,153100,1982554170,7950,7950,7950,7950,0
20240716,153000,1982554170,7950,7950,7950,7950,1416
20240716,152900,1971296970,7920,7920,7920,7920,0
20240716,152800,1971296970,7920,7920,7920,7920,0
20240716,152700,1971296970,7920,7920,7920,7920,0
20240716,152600,1971296970,7920,7920,7920,7920,0
20240716,152500,1971296970,7920,7920,7920,7920,0
20240716,152400,1971296970,7920,7920,7920,7920,0
20240716,152300,1971296970,7920,7920,7920,7920,0
20240716,152200,1971296970,7920,7920,7920,7920,0
20240716,152100,1971296970,7920,7920,7920,7920,0
20240716,152000,1971296970,7920,7920,7920,7920,0
20240716,151900,1971296970,7920,7920,7920,7920,10
20240716,151800,1971217770,7900,7900,7900,7900,0
20240716,151700,1971217770,7900,7940,7940,7900,1171
20240716,151600,1961965320,7910,7920,7920,7910,10
20240716,151500,1961886200,7950,7920,7950,7900,94
20240716,151400,1961143070,7910,7910,7950,7910,389
20240716,151300,1958062230,7920,7870,7920,7860,1653
20240716,151200,1945053030,7870,7910,7910,7870,1942
20240716,151100,1929765160,7920,7890,7920,7890,1551
20240716,151000,1917494840,7900,7900,7900,7890,44
20240716,150900,1917147340,7900,7890,7900,7890,85
20240716,150800,1916475940,7900,7880,7900,7880,177
20240716,150700,1915081080,7880,7880,7880,7880,3
20240716,150600,1915057440,7880,7870,7880,7870,1011
20240716,150500,1907090860,7880,7850,7880,7850,914
20240716,150400,1899914440,7840,7840,7840,7840,10
20240716,150300,1899836040,7840,7840,7840,7840,0
20240716,150200,1899836040,7840,7830,7840,7830,20
20240716,150100,1899679340,7860,7860,7860,7860,0
20240716,150000,1899679340,7860,7840,7860,7830,38
20240716,145900,1899381400,7840,7830,7840,7820,96
20240716,145800,1898630470,7830,7840,7840,7830,10
20240716,145700,1898552140,7840,7840,7850,7840,28
20240716,145600,1898332550,7850,7850,7850,7840,114
20240716,145500,1897437830,7860,7860,7860,7860,19
20240716,145400,1897288490,7850,7850,7850,7850,20
20240716,145300,1897131490,7840,7860,7860,7840,220
20240716,145200,1895402420,7860,7840,7860,7830,1315
20240716,145100,1885068540,7830,7820,7830,7820,11
20240716,145000,1884982420,7830,7830,7840,7820,65
20240716,144900,1884473520,7820,7840,7840,7820,74
20240716,144800,1883894450,7840,7820,7840,7820,27
20240716,144700,1883682950,7840,7840,7860,7830,484
20240716,144600,1879880790,7840,7820,7840,7810,1235
20240716,144500,1870201210,7820,7830,7830,7820,12
20240716,144400,1870107360,7830,7830,7830,7830,1605
20240716,144300,1857540210,7820,7820,7820,7820,73
20240716,144200,1856969350,7820,7830,7830,7820,70
20240716,144100,1856421760,7830,7830,7830,7830,413
20240716,144000,1853187970,7830,7840,7840,7830,188
20240716,143900,1851714570,7840,7850,7850,7840,72
20240716,143800,1851149860,7840,7860,7860,7840,28
20240716,143700,1850930130,7850,7850,7850,7850,400
20240716,143600,1847790130,7850,7850,7850,7850,94
20240716,143500,1847052230,7850,7840,7850,7840,202
20240716,143400,1845466630,7840,7830,7850,7830,226
20240716,143300,1843692800,7840,7820,7840,7820,1105
20240716,143200,1835031020,7820,7820,7820,7820,40
20240716,143100,1834718220,7820,7820,7820,7820,11
20240716,143000,1834632200,7820,7820,7820,7820,43
20240716,142900,1834295940,7810,7810,7820,7810,106
20240716,142800,1833467600,7800,7810,7820,7800,367
20240716,142700,1830598010,7800,7790,7800,7790,76
20240716,142600,1830005310,7790,7790,7790,7790,88
20240716,142500,1829319790,7790,7790,7790,7790,480
20240716,142400,1825580590,7800,7800,7800,7800,4
20240716,142300,1825549390,7790,7790,7790,7790,460
20240716,142200,1821965990,7790,7800,7810,7790,4013
20240716,142100,1790667180,7800,7800,7810,7800,1371
20240716,142000,1779964360,7800,7800,7800,7790,1539
20240716,141900,1767962380,7800,7810,7810,7800,512
20240716,141800,1763965760,7810,7810,7820,7810,571
20240716,141700,1759506230,7810,7810,7810,7810,11
20240716,141600,1759420320,7810,7820,7820,7810,463
20240716,141500,1755800590,7820,7820,7820,7810,655
20240716,141400,1750681620,7820,7830,7830,7820,7
20240716,141300,1750626830,7820,7820,7820,7820,17
20240716,141200,1750493890,7820,7820,7820,7820,192
20240716,141100,1748992450,7820,7820,7820,7820,30
20240716,141000,1748757850,7810,7810,7820,7810,702
20240716,140900,1743274180,7820,7810,7840,7810,4250
20240716,140800,1710022520,7800,7800,7800,7800,73
20240716,140700,1709453120,7800,7800,7810,7800,575
20240716,140600,1704968110,7800,7800,7810,7800,529
20240716,140500,1700841310,7800,7800,7810,7800,1496
20240716,140400,1689165510,7800,7800,7800,7800,355
20240716,140300,1686396510,7800,7810,7810,7800,884
20240716,140200,1679494480,7800,7800,7810,7800,590
20240716,140100,1674890470,7800,7800,7810,7790,806
20240716,140000,1668601850,7790,7790,7810,7790,1622
20240716,135900,1655951630,7790,7800,7800,7790,238
20240716,135800,1654095530,7800,7800,7800,7800,22
20240716,135700,1653923930,7800,7800,7800,7800,21
20240716,135600,1653760130,7800,7800,7800,7800,36
20240716,135500,1653479330,7800,7800,7800,7800,686
20240716,135400,1648128530,7800,7800,7800,7800,10
20240716,135300,1648050530,7810,7800,7810,7800,206
20240716,135200,1646441730,7800,7800,7800,7800,89
20240716,135100,1645747530,7800,7800,7800,7800,0
20240716,135000,1645747530,7800,7790,7800,7790,671
20240716,134900,1640517970,7790,7800,7810,7790,711
20240716,134800,1634970150,7790,7790,7790,7790,10
20240716,134700,1634892250,7790,7790,7790,7790,10
20240716,134600,1634814350,7790,7800,7800,7790,65
20240716,134500,1634307560,7800,7800,7810,7790,495
20240716,134400,1630449240,7820,7790,7820,7790,998
20240716,134300,1622660930,7790,7790,7790,7790,101
20240716,134200,1621874140,7790,7800,7800,7790,273
20240716,134100,1619745720,7790,7790,7790,7790,51
20240716,134000,1619348430,7790,7800,7800,7790,661
20240716,133900,1614197230,7800,7800,7810,7800,327
20240716,133800,1611645730,7810,7800,7810,7800,55
20240716,133700,1611216430,7800,7800,7800,7800,6
20240716,133600,1611169630,7800,7800,7800,7800,110
20240716,133500,1610311630,7800,7810,7810,7800,998
20240716,133400,1602522910,7810,7810,7810,7810,196
20240716,133300,1600992150,7810,7810,7810,7810,703
20240716,133200,1595501720,7810,7810,7810,7800,632
20240716,133100,1590566660,7800,7790,7800,7780,13
20240716,133000,1590465310,7790,7790,7800,7780,655
20240716,132900,1585363810,7800,7780,7800,7780,1016
20240716,132800,1577444470,7780,7780,7780,7780,484
20240716,132700,1573678950,7780,7780,7780,7780,406
20240716,132600,1570520270,7780,7790,7800,7780,3352
20240716,132500,1544410490,7790,7790,7800,7790,1353
20240716,132400,1533864870,7790,7790,7800,7790,505
20240716,132300,1529928760,7790,7800,7810,7790,1717
20240716,132200,1516535340,7800,7800,7810,7800,151
20240716,132100,1515357440,7800,7810,7810,7800,414
20240716,132000,1512127940,7800,7810,7810,7800,543
20240716,131900,1507891380,7820,7810,7820,7810,247
20240716,131800,1505960160,7810,7810,7810,7810,63
20240716,131700,1505468130,7810,7810,7810,7810,24
20240716,131600,1505280690,7810,7800,7810,7800,59
20240716,131500,1504820020,7800,7830,7830,7800,635
20240716,131400,1499855650,7840,7840,7840,7840,184
20240716,131300,1498413090,7840,7840,7840,7840,11
20240716,131200,1498326850,7840,7810,7840,7810,131
20240716,131100,1497301840,7820,7820,7820,7820,25
20240716,131000,1497106340,7800,7810,7820,7800,1659
20240716,130900,1484162510,7810,7820,7820,7810,36
20240716,130800,1483881050,7800,7820,7820,7800,9927
20240716,130700,1406398410,7820,7840,7840,7820,2117
20240716,130600,1389839720,7840,7850,7850,7840,1436
20240716,130500,1378581090,7850,7840,7850,7840,1055
20240716,130400,1370304370,7840,7840,7840,7840,7
20240716,130300,1370249490,7850,7850,7850,7850,9
20240716,130200,1370178840,7850,7840,7850,7840,78
20240716,130100,1369567280,7830,7860,7860,7830,3181
20240716,130000,1344644380,7860,7860,7870,7860,1138
20240716,125900,1335697700,7860,7860,7860,7860,34
20240716,125800,1335430460,7860,7870,7870,7860,88
20240716,125700,1334738560,7870,7870,7870,7870,15
20240716,125600,1334620510,7860,7860,7860,7860,11
20240716,125500,1334534050,7870,7870,7870,7870,1102
20240716,125400,1325861310,7870,7870,7870,7870,52
20240716,125300,1325452070,7880,7870,7880,7870,147
20240716,125200,1324293930,7870,7870,7870,7870,150
20240716,125100,1323113430,7870,7870,7870,7870,11
20240716,125000,1323026860,7880,7870,7880,7870,614
20240716,124900,1318194670,7870,7880,7880,7870,545
20240716,124800,1313902870,7880,7880,7880,7880,788
20240716,124700,1307693430,7880,7880,7890,7880,529
20240716,124600,1303522910,7880,7880,7890,7880,350
20240716,124500,1300764890,7880,7880,7890,7880,681
20240716,124400,1295398600,7880,7880,7900,7880,639
20240716,124300,1290355500,7880,7890,7890,7880,328
20240716,124200,1287770340,7890,7890,7900,7880,599
20240716,124100,1283046490,7890,7890,7900,7890,156
20240716,124000,1281815450,7890,7890,7900,7880,586
20240716,123900,1277194680,7900,7900,7900,7900,10
20240716,123800,1277115680,7890,7900,7900,7890,1037
20240716,123700,1268923890,7900,7900,7920,7900,279
20240716,123600,1266719640,7900,7910,7920,7900,982
20240716,123500,1258960780,7910,7910,7910,7900,801
20240716,123400,1252632320,7920,7920,7920,7920,12
20240716,123300,1252537280,7920,7920,7920,7920,0
20240716,123200,1252537280,7920,7900,7920,7900,647
20240716,123100,1247424870,7910,7910,7910,7900,299
20240716,123000,1245060640,7910,7940,7940,7870,127
20240716,122900,1244054450,7930,7850,7940,7850,2008
20240716,122800,1228217980,7840,7830,7840,7830,96
20240716,122700,1227465880,7860,7860,7860,7860,201
20240716,122600,1225886020,7850,7810,7850,7810,462
20240716,122500,1222265110,7820,7810,7820,7800,786
20240716,122400,1216126250,7810,7810,7810,7810,5
20240716,122300,1216087200,7810,7800,7810,7800,197
20240716,122200,1214549000,7800,7790,7800,7790,154
20240716,122100,1213349030,7790,7800,7800,7790,59
20240716,122000,1212888880,7800,7810,7810,7790,570
20240716,121900,1208442830,7810,7810,7810,7810,0
20240716,121800,1208442830,7810,7810,7810,7810,71
20240716,121700,1207888320,7810,7810,7810,7810,68
20240716,121600,1207357240,7820,7820,7820,7820,0
20240716,121500,1207357240,7820,7820,7830,7810,677
20240716,121400,1202058540,7820,7810,7820,7810,388
20240716,121300,1199027420,7810,7800,7810,7800,1154
20240716,121200,1190016070,7790,7780,7800,7780,218
20240716,121100,1188317920,7780,7770,7780,7770,33
20240716,121000,1188061460,7770,7790,7790,7770,1592
20240716,120900,1175672500,7790,7800,7800,7790,445
20240716,120800,1172203310,7800,7800,7800,7800,386
20240716,120700,1169192510,7800,7800,7850,7790,3316
20240716,120600,1143180650,7800,7800,7800,7800,284
20240716,120500,1140965450,7800,7800,7800,7800,784
20240716,120400,1134850250,7800,7810,7810,7800,551
20240716,120300,1130548400,7810,7810,7820,7810,569
20240716,120200,1126104310,7810,7810,7810,7810,43
20240716,120100,1125768480,7810,7810,7810,7810,90
20240716,120000,1125065580,7810,7810,7820,7810,505
20240716,115900,1121121520,7820,7810,7820,7810,45
20240716,115800,1120769820,7800,7800,7810,7800,148
20240716,115700,1119615120,7800,7810,7810,7800,263
20240716,115600,1117563700,7810,7810,7810,7810,2
20240716,115500,1117548080,7800,7810,7810,7800,514
20240716,115400,1113538820,7810,7820,7820,7810,71
20240716,115300,1112983640,7820,7820,7820,7820,4
20240716,115200,1112952360,7810,7800,7810,7800,128
20240716,115100,1111953640,7800,7810,7810,7800,1080
20240716,115000,1103529540,7810,7820,7830,7810,2710
20240716,114900,1082355660,7820,7820,7820,7820,12
20240716,114800,1082261820,7830,7820,7830,7820,100
20240716,114700,1081479720,7830,7820,7830,7820,37
20240716,114600,1081190320,7830,7820,7830,7820,126
20240716,114500,1080204790,7820,7820,7830,7810,414
20240716,114400,1076970400,7830,7790,7830,7790,9659
20240716,114300,1001474960,7780,7780,7780,7780,149
20240716,114200,1000315740,7790,7790,7790,7790,0
20240716,114100,1000315740,7790,7780,7790,7780,94
20240716,114000,999583950,7800,7780,7800,7780,1458
20240716,113900,988221470,7800,7780,7800,7780,74
20240716,113800,987644470,7780,7790,7810,7780,1169
20240716,113700,978537010,7800,7780,7800,7780,1257
20240716,113600,968753490,7780,7780,7790,7770,620
20240716,113500,963933900,7780,7790,7790,7780,870
20240716,113400,957163970,7790,7790,7790,7790,81
20240716,113300,956532980,7810,7780,7810,7780,1174
20240716,113200,947376120,7790,7790,7790,7790,21
20240716,113100,947212530,7780,7770,7780,7770,131
20240716,113000,946194030,7770,7780,7780,7770,1106
20240716,112900,937595840,7780,7790,7800,7780,707
20240716,112800,932090590,7790,7790,7790,7790,749
20240716,112700,926255880,7790,7810,7810,7790,3997
20240716,112600,895064850,7810,7820,7830,7810,946
20240716,112500,887669480,7820,7830,7830,7820,628
20240716,112400,882756790,7830,7830,7840,7830,1460
20240716,112300,871324960,7830,7830,7830,7830,0
20240716,112200,871324960,7830,7820,7860,7810,5099
20240716,112100,831391010,7810,7820,7820,7810,102
20240716,112000,830594230,7820,7840,7840,7820,1143
20240716,111900,821645250,7830,7850,7850,7830,4276
20240716,111800,788142290,7840,7850,7860,7840,2300
20240716,111700,770096770,7850,7860,7860,7850,799
20240716,111600,763822550,7860,7860,7860,7850,88
20240716,111500,763130880,7860,7860,7860,7840,528
20240716,111400,758987790,7850,7860,7860,7850,119
20240716,111300,758053350,7840,7850,7850,7840,1008
20240716,111200,750140560,7850,7850,7850,7850,0
20240716,111100,750140560,7850,7840,7850,7840,85
20240716,111000,749474100,7840,7840,7840,7840,552
20240716,110900,745146420,7840,7840,7840,7840,366
20240716,110800,742276980,7840,7840,7850,7840,1655
20240716,110700,729301580,7840,7850,7850,7840,516
20240716,110600,725253930,7850,7840,7850,7840,405
20240716,110500,722076200,7840,7840,7840,7840,792
20240716,110400,715866920,7840,7840,7850,7840,715
20240716,110300,710260320,7840,7840,7840,7840,456
20240716,110200,706685280,7840,7830,7860,7830,420
20240716,110100,703390520,7830,7830,7840,7830,513
20240716,110000,699370570,7830,7830,7830,7830,819
20240716,105900,692957800,7830,7830,7830,7830,291
20240716,105800,690679270,7830,7830,7840,7830,679
20240716,105700,685362400,7830,7840,7840,7830,446
20240716,105600,681868420,7840,7850,7860,7840,288
20240716,105500,679608230,7850,7860,7860,7850,546
20240716,105400,675321630,7850,7850,7860,7850,298
20240716,105300,672980330,7850,7850,7850,7850,21
20240716,105200,672815480,7850,7850,7850,7850,10
20240716,105100,672736980,7850,7850,7850,7850,92
20240716,105000,672014780,7850,7850,7860,7850,649
20240716,104900,666920050,7850,7860,7860,7850,543
20240716,104800,662655740,7860,7860,7870,7860,1155
20240716,104700,653577340,7860,7860,7860,7860,343
20240716,104600,650881360,7860,7870,7870,7860,1098
20240716,104500,642243260,7870,7880,7880,7870,718
20240716,104400,636587830,7880,7880,7880,7880,85
20240716,104300,635918030,7880,7880,7880,7880,5
20240716,104200,635878630,7880,7880,7880,7880,11
20240716,104100,635791950,7880,7890,7890,7880,27
20240716,104000,635579140,7890,7880,7900,7880,759
20240716,103900,629595150,7880,7890,7890,7880,11
20240716,103800,629508460,7880,7880,7880,7880,222
20240716,103700,627759100,7880,7890,7890,7880,142
20240716,103600,626638780,7890,7890,7890,7890,24
20240716,103500,626449420,7900,7910,7910,7890,2147
20240716,103400,609499590,7920,7930,7940,7900,1035
20240716,103300,601290640,7930,7900,7930,7890,1052
20240716,103200,592973850,7890,7880,7890,7880,1279
20240716,103100,582891700,7880,7870,7880,7870,240
20240716,103000,581000550,7870,7860,7870,7860,912
20240716,102900,573828850,7860,7860,7860,7860,1570
20240716,102800,561488650,7850,7810,7850,7810,2483
20240716,102700,542019050,7810,7810,7810,7810,386
20240716,102600,539004390,7810,7820,7820,7810,568
20240716,102500,534565220,7820,7810,7830,7810,579
20240716,102400,530042170,7810,7820,7830,7810,1408
20240716,102300,519032030,7830,7820,7830,7820,786
20240716,102200,512885300,7810,7810,7820,7810,481
20240716,102100,509126690,7810,7820,7820,7810,493
20240716,102000,505274210,7820,7840,7840,7820,1183
20240716,101900,496013530,7840,7860,7870,7840,1951
20240716,101800,480694230,7860,7870,7870,7860,108
20240716,101700,479844690,7860,7870,7870,7860,954
20240716,101600,472337180,7880,7880,7880,7880,28
20240716,101500,472116540,7900,7890,7900,7880,2455
20240716,101400,452759150,7890,7900,7900,7890,87
20240716,101300,452072170,7890,7900,7900,7890,73
20240716,101200,451496190,7900,7890,7900,7880,33
20240716,101100,451235710,7880,7870,7890,7870,54
20240716,101000,450810100,7880,7880,7880,7870,544
20240716,100900,446528540,7890,7870,7890,7870,35
20240716,100800,446252430,7870,7890,7890,7870,3621
20240716,100700,417715040,7890,7890,7900,7890,241
20240716,100600,415812220,7900,7890,7900,7880,53
20240716,100500,415393930,7890,7890,7890,7880,971
20240716,100400,407733740,7900,7890,7900,7890,125
20240716,100300,406746870,7890,7900,7900,7890,82
20240716,100200,406099830,7900,7900,7900,7890,651
20240716,100100,400960220,7900,7910,7920,7900,1263
20240716,100000,390978990,7910,7920,7920,7900,567
20240716,095900,386498430,7920,7920,7920,7900,2692
20240716,095800,365220010,7920,7920,7930,7920,21
20240716,095700,365053590,7920,7930,7930,7920,657
20240716,095600,359844640,7940,7940,7970,7940,1410
20240716,095500,348649200,7940,7960,7970,7940,4880
20240716,095400,309837600,7960,7960,7960,7960,1238
20240716,095300,299983120,7960,7970,7970,7960,110
20240716,095200,299107220,7960,7970,7980,7960,947
20240716,095100,291558640,7980,7970,7980,7970,18
20240716,095000,291415170,7980,7980,7980,7970,679
20240716,094900,285998950,7980,7980,7990,7980,115
20240716,094800,285081160,7990,7980,7990,7980,230
20240716,094700,283244150,7980,7980,7980,7980,61
20240716,094600,282757370,7980,7980,7990,7970,429
20240716,094500,279337150,7980,7990,7990,7980,1779
20240716,094400,265137860,7990,7990,8000,7990,93
20240716,094300,264394780,7990,8000,8000,7980,165
20240716,094200,263076630,8000,7990,8000,7990,500
20240716,094100,259081300,7990,7990,7990,7990,442
20240716,094000,255549720,7990,8000,8000,7990,1372
20240716,093900,244574940,8000,8010,8010,8000,103
20240716,093800,243750910,8010,8010,8010,8000,119
20240716,093700,242797830,8010,8010,8010,8000,30
20240716,093600,242557740,8010,8000,8010,8000,73
20240716,093500,241973590,8010,8010,8020,8000,463
20240716,093400,238266800,8020,8010,8020,8000,105
20240716,093300,237425660,8000,8010,8010,8000,168
20240716,093200,236081400,8030,8000,8030,8000,303
20240716,093100,233657280,7990,7970,7990,7970,713
20240716,093000,227967480,7970,7990,8010,7950,2287
20240716,092900,209714310,7990,8010,8010,7990,4283
20240716,092800,175445280,8000,8010,8020,8000,301
20240716,092700,173033820,8000,8060,8060,8000,5191
20240716,092600,131355220,8060,8080,8080,8060,94
20240716,092500,130597560,8070,8090,8090,8070,1567
20240716,092400,117923570,8130,8130,8130,8130,0
20240716,092300,117923570,8130,8130,8130,8130,0
20240716,092200,117923570,8130,8110,8130,8110,102
20240716,092100,117096150,8110,8110,8110,8110,200
20240716,092000,115474150,8100,8060,8100,8040,1371
20240716,091900,104393970,8100,8100,8100,8100,200
20240716,091800,102773970,8070,8080,8080,8070,292
20240716,091700,100416840,8080,8090,8090,8080,1042
20240716,091600,91996980,8150,8140,8150,8140,1000
20240716,091500,83853660,8090,8110,8110,8090,452
20240716,091400,80192630,8110,8110,8110,8110,448
20240716,091300,76559350,8100,8100,8100,8100,0
20240716,091200,76559350,8100,8110,8110,8100,1357
20240716,091100,65566140,8120,8140,8140,8120,1111
20240716,091000,56524840,8150,8150,8150,8150,1998
20240716,090900,40241140,8150,8150,8150,8150,0
20240716,090800,40241140,8150,8150,8150,8150,40
20240716,090700,39915140,8150,8150,8150,8140,262
20240716,090600,37779850,8170,8150,8170,8150,1124
20240716,090500,28616610,8170,8120,8170,8120,477
20240716,090400,24730240,8120,8120,8120,8120,0
20240716,090300,24730240,8120,8100,8120,8080,762
20240716,090200,18556170,8090,8100,8100,8080,481
20240716,090100,14662670,8110,8100,8110,8100,1177
20240716,090000,5128710,8100,8150,8150,8100,631