KissMeData/044490/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,192500,889931710,16860,16860,16860,16860,672
20240719,192400,889931710,16860,16860,16860,16860,0
20240719,192300,889931710,16860,16860,16860,16860,0
20240719,192200,889931710,16860,16860,16860,16860,0
20240719,192100,889931710,16860,16860,16860,16860,0
20240719,192000,889931710,16860,16860,16860,16860,0
20240719,191900,889931710,16860,16860,16860,16860,0
20240719,191800,889931710,16860,16860,16860,16860,0
20240719,191700,889931710,16860,16860,16860,16860,0
20240719,191600,889931710,16860,16860,16860,16860,0
20240719,191500,889931710,16860,16860,16860,16860,0
20240719,191400,889931710,16860,16860,16860,16860,0
20240719,191300,889931710,16860,16860,16860,16860,0
20240719,191200,889931710,16860,16860,16860,16860,0
20240719,191100,889931710,16860,16860,16860,16860,0
20240719,191000,889931710,16860,16860,16860,16860,0
20240719,190900,889931710,16860,16860,16860,16860,0
20240719,190800,889931710,16860,16860,16860,16860,0
20240719,190700,889931710,16860,16860,16860,16860,0
20240719,190600,889931710,16860,16860,16860,16860,0
20240719,190500,889931710,16860,16860,16860,16860,0
20240719,190400,889931710,16860,16860,16860,16860,0
20240719,190300,889931710,16860,16860,16860,16860,0
20240719,190200,889931710,16860,16860,16860,16860,0
20240719,190100,889931710,16860,16860,16860,16860,0
20240719,190000,889931710,16860,16860,16860,16860,0
20240719,185900,889931710,16860,16860,16860,16860,0
20240719,185800,889931710,16860,16860,16860,16860,0
20240719,185700,889931710,16860,16860,16860,16860,0
20240719,185600,889931710,16860,16860,16860,16860,0
20240719,185500,889931710,16860,16860,16860,16860,672
20240719,185400,889931710,16860,16860,16860,16860,0
20240719,185300,889931710,16860,16860,16860,16860,0
20240719,185200,889931710,16860,16860,16860,16860,0
20240719,185100,889931710,16860,16860,16860,16860,0
20240719,185000,889931710,16860,16860,16860,16860,0
20240719,184900,889931710,16860,16860,16860,16860,0
20240719,184800,889931710,16860,16860,16860,16860,0
20240719,184700,889931710,16860,16860,16860,16860,0
20240719,184600,889931710,16860,16860,16860,16860,0
20240719,184500,889931710,16860,16860,16860,16860,0
20240719,184400,889931710,16860,16860,16860,16860,0
20240719,184300,889931710,16860,16860,16860,16860,0
20240719,184200,889931710,16860,16860,16860,16860,0
20240719,184100,889931710,16860,16860,16860,16860,0
20240719,184000,889931710,16860,16860,16860,16860,0
20240719,183900,889931710,16860,16860,16860,16860,0
20240719,183800,889931710,16860,16860,16860,16860,0
20240719,183700,889931710,16860,16860,16860,16860,0
20240719,183600,889931710,16860,16860,16860,16860,0
20240719,183500,889931710,16860,16860,16860,16860,0
20240719,183400,889931710,16860,16860,16860,16860,0
20240719,183300,889931710,16860,16860,16860,16860,0
20240719,183200,889931710,16860,16860,16860,16860,0
20240719,183100,889931710,16860,16860,16860,16860,0
20240719,183000,889931710,16860,16860,16860,16860,0
20240719,182900,889931710,16860,16860,16860,16860,0
20240719,182800,889931710,16860,16860,16860,16860,0
20240719,182700,889931710,16860,16860,16860,16860,0
20240719,182600,889931710,16860,16860,16860,16860,0
20240719,182500,889931710,16860,16860,16860,16860,672
20240719,182400,889931710,16860,16860,16860,16860,0
20240719,182300,889931710,16860,16860,16860,16860,0
20240719,182200,889931710,16860,16860,16860,16860,0
20240719,182100,889931710,16860,16860,16860,16860,0
20240719,182000,889931710,16860,16860,16860,16860,0
20240719,181900,889931710,16860,16860,16860,16860,0
20240719,181800,889931710,16860,16860,16860,16860,0
20240719,181700,889931710,16860,16860,16860,16860,0
20240719,181600,889931710,16860,16860,16860,16860,0
20240719,181500,889931710,16860,16860,16860,16860,0
20240719,181400,889931710,16860,16860,16860,16860,0
20240719,181300,889931710,16860,16860,16860,16860,0
20240719,181200,889931710,16860,16860,16860,16860,0
20240719,181100,889931710,16860,16860,16860,16860,0
20240719,181000,889931710,16860,16860,16860,16860,0
20240719,180900,889931710,16860,16860,16860,16860,0
20240719,180800,889931710,16860,16860,16860,16860,0
20240719,180700,889931710,16860,16860,16860,16860,0
20240719,180600,889931710,16860,16860,16860,16860,0
20240719,180500,889931710,16860,16860,16860,16860,0
20240719,180400,889931710,16860,16860,16860,16860,0
20240719,180300,889931710,16860,16860,16860,16860,0
20240719,180200,889931710,16860,16860,16860,16860,0
20240719,180100,889931710,16860,16860,16860,16860,0
20240719,180000,889931710,16860,16860,16860,16860,0
20240719,175900,889931710,16860,16860,16860,16860,0
20240719,175800,889931710,16860,16860,16860,16860,0
20240719,175700,889931710,16860,16860,16860,16860,0
20240719,175600,889931710,16860,16860,16860,16860,0
20240719,175500,889931710,16860,16860,16860,16860,672
20240719,175400,889931710,16860,16860,16860,16860,0
20240719,175300,889931710,16860,16860,16860,16860,0
20240719,175200,889931710,16860,16860,16860,16860,0
20240719,175100,889931710,16860,16860,16860,16860,0
20240719,175000,889931710,16860,16860,16860,16860,0
20240719,174900,889931710,16860,16860,16860,16860,0
20240719,174800,889931710,16860,16860,16860,16860,0
20240719,174700,889931710,16860,16860,16860,16860,0
20240719,174600,889931710,16860,16860,16860,16860,0
20240719,174500,889931710,16860,16860,16860,16860,0
20240719,174400,889931710,16860,16860,16860,16860,0
20240719,174300,889931710,16860,16860,16860,16860,0
20240719,174200,889931710,16860,16860,16860,16860,0
20240719,174100,889931710,16860,16860,16860,16860,0
20240719,174000,889931710,16860,16860,16860,16860,0
20240719,173900,889931710,16860,16860,16860,16860,0
20240719,173800,889931710,16860,16860,16860,16860,0
20240719,173700,889931710,16860,16860,16860,16860,0
20240719,173600,889931710,16860,16860,16860,16860,0
20240719,173500,889931710,16860,16860,16860,16860,0
20240719,173400,889931710,16860,16860,16860,16860,0
20240719,173300,889931710,16860,16860,16860,16860,0
20240719,173200,889931710,16860,16860,16860,16860,0
20240719,173100,889931710,16860,16860,16860,16860,0
20240719,173000,889931710,16860,16860,16860,16860,0
20240719,172900,889931710,16860,16860,16860,16860,0
20240719,172800,889931710,16860,16860,16860,16860,0
20240719,172700,889931710,16860,16860,16860,16860,0
20240719,172600,889931710,16860,16860,16860,16860,0
20240719,172500,889931710,16860,16860,16860,16860,672
20240719,172400,889931710,16860,16860,16860,16860,0
20240719,172300,889931710,16860,16860,16860,16860,0
20240719,172200,889931710,16860,16860,16860,16860,0
20240719,172100,889931710,16860,16860,16860,16860,0
20240719,172000,889931710,16860,16860,16860,16860,0
20240719,171900,889931710,16860,16860,16860,16860,0
20240719,171800,889931710,16860,16860,16860,16860,0
20240719,171700,889931710,16860,16860,16860,16860,0
20240719,171600,889931710,16860,16860,16860,16860,0
20240719,171500,889931710,16860,16860,16860,16860,0
20240719,171400,889931710,16860,16860,16860,16860,0
20240719,171300,889931710,16860,16860,16860,16860,0
20240719,171200,889931710,16860,16860,16860,16860,0
20240719,171100,889931710,16860,16860,16860,16860,0
20240719,171000,889931710,16860,16860,16860,16860,0
20240719,170900,889931710,16860,16860,16860,16860,0
20240719,170800,889931710,16860,16860,16860,16860,0
20240719,170700,889931710,16860,16860,16860,16860,0
20240719,170600,889931710,16860,16860,16860,16860,0
20240719,170500,889931710,16860,16860,16860,16860,0
20240719,170400,889931710,16860,16860,16860,16860,0
20240719,170300,889931710,16860,16860,16860,16860,0
20240719,170200,889931710,16860,16860,16860,16860,0
20240719,170100,889931710,16860,16860,16860,16860,0
20240719,170000,889931710,16860,16860,16860,16860,0
20240719,165900,889931710,16860,16860,16860,16860,0
20240719,165800,889931710,16860,16860,16860,16860,0
20240719,165700,889931710,16860,16860,16860,16860,0
20240719,165600,889931710,16860,16860,16860,16860,0
20240719,165500,889931710,16860,16860,16860,16860,672
20240719,165400,889931710,16860,16860,16860,16860,0
20240719,165300,889931710,16860,16860,16860,16860,0
20240719,165200,889931710,16860,16860,16860,16860,0
20240719,165100,889931710,16860,16860,16860,16860,0
20240719,165000,889931710,16860,16860,16860,16860,0
20240719,164900,889931710,16860,16860,16860,16860,0
20240719,164800,889931710,16860,16860,16860,16860,0
20240719,164700,889931710,16860,16860,16860,16860,0
20240719,164600,889931710,16860,16860,16860,16860,0
20240719,164500,889931710,16860,16860,16860,16860,0
20240719,164400,889931710,16860,16860,16860,16860,0
20240719,164300,889931710,16860,16860,16860,16860,0
20240719,164200,889931710,16860,16860,16860,16860,0
20240719,164100,889931710,16860,16860,16860,16860,0
20240719,164000,889931710,16860,16860,16860,16860,0
20240719,163900,889931710,16860,16860,16860,16860,0
20240719,163800,889931710,16860,16860,16860,16860,0
20240719,163700,889931710,16860,16860,16860,16860,0
20240719,163600,889931710,16860,16860,16860,16860,0
20240719,163500,889931710,16860,16860,16860,16860,0
20240719,163400,889931710,16860,16860,16860,16860,0
20240719,163300,889931710,16860,16860,16860,16860,0
20240719,163200,889931710,16860,16860,16860,16860,0
20240719,163100,889931710,16860,16860,16860,16860,0
20240719,163000,889931710,16860,16860,16860,16860,0
20240719,162900,889931710,16860,16860,16860,16860,0
20240719,162800,889931710,16860,16860,16860,16860,0
20240719,162700,889931710,16860,16860,16860,16860,0
20240719,162600,889931710,16860,16860,16860,16860,0
20240719,162500,889931710,16860,16860,16860,16860,672
20240719,162400,889931710,16860,16860,16860,16860,0
20240719,162300,889931710,16860,16860,16860,16860,0
20240719,162200,889931710,16860,16860,16860,16860,0
20240719,162100,889931710,16860,16860,16860,16860,0
20240719,162000,889931710,16860,16860,16860,16860,0
20240719,161900,889931710,16860,16860,16860,16860,0
20240719,161800,889931710,16860,16860,16860,16860,0
20240719,161700,889931710,16860,16860,16860,16860,0
20240719,161600,889931710,16860,16860,16860,16860,0
20240719,161500,889931710,16860,16860,16860,16860,0
20240719,161400,889931710,16860,16860,16860,16860,0
20240719,161300,889931710,16860,16860,16860,16860,0
20240719,161200,889931710,16860,16860,16860,16860,0
20240719,161100,889931710,16860,16860,16860,16860,0
20240719,161000,889931710,16860,16860,16860,16860,0
20240719,160900,889931710,16860,16860,16860,16860,0
20240719,160800,889931710,16860,16860,16860,16860,0
20240719,160700,889931710,16860,16860,16860,16860,0
20240719,160600,889931710,16860,16860,16860,16860,0
20240719,160500,889931710,16860,16860,16860,16860,0
20240719,160400,889931710,16860,16860,16860,16860,0
20240719,160300,889931710,16860,16860,16860,16860,0
20240719,160200,889931710,16860,16860,16860,16860,0
20240719,160100,889931710,16860,16860,16860,16860,0
20240719,160000,889931710,16860,16860,16860,16860,0
20240719,155900,889931710,16860,16860,16860,16860,0
20240719,155800,889931710,16860,16860,16860,16860,0
20240719,155700,889931710,16860,16860,16860,16860,0
20240719,155600,889931710,16860,16860,16860,16860,0
20240719,155500,889931710,16860,16860,16860,16860,672
20240719,155400,889931710,16860,16860,16860,16860,0
20240719,155300,889931710,16860,16860,16860,16860,0
20240719,155200,889931710,16860,16860,16860,16860,0
20240719,155100,889931710,16860,16860,16860,16860,0
20240719,155000,889931710,16860,16860,16860,16860,0
20240719,154900,889931710,16860,16860,16860,16860,0
20240719,154800,889931710,16860,16860,16860,16860,0
20240719,154700,889931710,16860,16860,16860,16860,0
20240719,154600,889931710,16860,16860,16860,16860,0
20240719,154500,889931710,16860,16860,16860,16860,0
20240719,154400,889931710,16860,16860,16860,16860,0
20240719,154300,889931710,16860,16860,16860,16860,0
20240719,154200,889931710,16860,16860,16860,16860,0
20240719,154100,889931710,16860,16860,16860,16860,0
20240719,154000,889931710,16860,16860,16860,16860,0
20240719,153900,889931710,16860,16860,16860,16860,0
20240719,153800,889931710,16860,16860,16860,16860,0
20240719,153700,889931710,16860,16860,16860,16860,0
20240719,153600,889931710,16860,16860,16860,16860,0
20240719,153500,889931710,16860,16860,16860,16860,0
20240719,153400,889931710,16860,16860,16860,16860,0
20240719,153300,889931710,16860,16860,16860,16860,0
20240719,153200,889931710,16860,16860,16860,16860,0
20240719,153100,889931710,16860,16860,16860,16860,0
20240719,153000,889931710,16860,16860,16860,16860,672
20240719,152900,878601790,16860,16860,16860,16860,0
20240719,152800,878601790,16860,16860,16860,16860,0
20240719,152700,878601790,16860,16860,16860,16860,0
20240719,152600,878601790,16860,16860,16860,16860,0
20240719,152500,878601790,16860,16860,16860,16860,0
20240719,152400,878601790,16860,16860,16860,16860,0
20240719,152300,878601790,16860,16860,16860,16860,0
20240719,152200,878601790,16860,16860,16860,16860,0
20240719,152100,878601790,16860,16860,16860,16860,0
20240719,152000,878601790,16860,16860,16860,16860,0
20240719,151900,878601790,16860,16830,16860,16820,1217
20240719,151800,858129430,16830,16860,16860,16830,160
20240719,151700,855432880,16870,16870,16870,16860,1030
20240719,151600,838066820,16860,16860,16860,16860,0
20240719,151500,838066820,16860,16870,16870,16860,628
20240719,151400,827477710,16860,16860,16860,16860,392
20240719,151300,820868590,16850,16850,16850,16850,108
20240719,151200,819048790,16860,16850,16860,16850,392
20240719,151100,812440670,16850,16860,16860,16850,107
20240719,151000,810637400,16860,16860,16860,16860,100
20240719,150900,808951400,16860,16860,16860,16860,0
20240719,150800,808951400,16860,16860,16860,16860,3
20240719,150700,808900820,16860,16860,16860,16860,109
20240719,150600,807063080,16860,16860,16860,16860,0
20240719,150500,807063080,16860,16860,16860,16860,1
20240719,150400,807046220,16860,16860,16860,16860,20
20240719,150300,806709020,16860,16870,16870,16860,17
20240719,150200,806422390,16870,16860,16870,16860,306
20240719,150100,801263060,16860,16860,16860,16860,2
20240719,150000,801229340,16860,16870,16870,16820,221
20240719,145900,797512030,16810,16800,16820,16800,385
20240719,145800,791039900,16810,16810,16810,16810,23
20240719,145700,790653270,16780,16800,16800,16780,756
20240719,145600,777952670,16800,16800,16800,16760,75
20240719,145500,776693110,16800,16800,16800,16800,2
20240719,145400,776659510,16800,16800,16800,16800,0
20240719,145300,776659510,16800,16800,16800,16800,100
20240719,145200,774979510,16800,16770,16800,16770,1000
20240719,145100,758187160,16770,16750,16790,16750,239
20240719,145000,754177860,16740,16740,16740,16740,269
20240719,144900,749674800,16740,16740,16740,16740,75
20240719,144800,748419300,16740,16790,16790,16720,2459
20240719,144700,707224210,16790,16790,16790,16790,0
20240719,144600,707224210,16790,16790,16790,16790,0
20240719,144500,707224210,16790,16800,16800,16790,16
20240719,144400,706955470,16800,16800,16800,16800,0
20240719,144300,706955470,16800,16800,16800,16800,100
20240719,144200,705275470,16790,16790,16790,16790,29
20240719,144100,704788560,16790,16790,16790,16790,50
20240719,144000,703949060,16790,16790,16790,16790,158
20240719,143900,701296240,16790,16790,16790,16790,109
20240719,143800,699466130,16790,16790,16790,16780,130
20240719,143700,697283630,16790,16790,16790,16790,0
20240719,143600,697283630,16790,16790,16790,16790,222
20240719,143500,693556250,16780,16790,16790,16780,178
20240719,143400,690569150,16790,16790,16790,16790,130
20240719,143300,688386450,16790,16790,16790,16790,205
20240719,143200,684944500,16790,16770,16790,16770,501
20240719,143100,676534170,16750,16750,16750,16750,0
20240719,143000,676534170,16750,16750,16750,16750,0
20240719,142900,676534170,16750,16750,16750,16750,0
20240719,142800,676534170,16750,16750,16750,16750,0
20240719,142700,676534170,16750,16760,16760,16750,43
20240719,142600,675813810,16750,16760,16760,16750,2001
20240719,142500,642296800,16750,16750,16750,16750,10
20240719,142400,642129300,16750,16750,16750,16750,0
20240719,142300,642129300,16750,16750,16750,16750,185
20240719,142200,639030550,16750,16750,16750,16750,0
20240719,142100,639030550,16750,16750,16750,16750,50
20240719,142000,638193050,16740,16740,16740,16740,0
20240719,141900,638193050,16740,16740,16740,16740,100
20240719,141800,636519050,16740,16740,16740,16740,0
20240719,141700,636519050,16740,16750,16750,16740,250
20240719,141600,632334020,16740,16740,16740,16740,0
20240719,141500,632334020,16740,16740,16740,16740,0
20240719,141400,632334020,16740,16740,16740,16740,50
20240719,141300,631497020,16740,16740,16740,16740,0
20240719,141200,631497020,16740,16770,16770,16740,400
20240719,141100,624798010,16780,16780,16780,16760,122
20240719,141000,622751820,16790,16790,16790,16790,1
20240719,140900,622735030,16790,16790,16790,16790,4
20240719,140800,622667870,16790,16800,16800,16790,66
20240719,140700,621559580,16800,16800,16800,16800,5
20240719,140600,621475580,16800,16800,16800,16800,3
20240719,140500,621425180,16800,16800,16800,16800,0
20240719,140400,621425180,16800,16810,16810,16800,1316
20240719,140300,599316270,16810,16810,16810,16810,0
20240719,140200,599316270,16810,16810,16810,16810,154
20240719,140100,596727530,16820,16820,16820,16820,53
20240719,140000,595836070,16800,16800,16800,16800,0
20240719,135900,595836070,16800,16800,16800,16800,42
20240719,135800,595130470,16810,16800,16810,16800,740
20240719,135700,582696890,16820,16820,16820,16800,929
20240719,135600,567082900,16840,16910,16910,16810,1920
20240719,135500,534728580,16910,16910,16910,16910,0
20240719,135400,534728580,16910,16920,16920,16910,22
20240719,135300,534356460,16900,16900,16900,16900,48
20240719,135200,533545260,16900,16900,16900,16900,10
20240719,135100,533376260,16880,16880,16880,16880,0
20240719,135000,533376260,16880,16900,16900,16880,11
20240719,134900,533190560,16900,16900,16900,16900,15
20240719,134800,532937060,16860,16860,16860,16860,0
20240719,134700,532937060,16860,16860,16860,16860,0
20240719,134600,532937060,16860,16860,16860,16860,1
20240719,134500,532920200,16860,16860,16860,16860,380
20240719,134400,526513400,16840,16840,16840,16840,50
20240719,134300,525671400,16840,16850,16850,16840,30
20240719,134200,525166160,16850,16850,16850,16840,27
20240719,134100,524711220,16850,16850,16850,16850,24
20240719,134000,524306820,16850,16850,16850,16850,0
20240719,133900,524306820,16850,16850,16850,16850,20
20240719,133800,523969820,16850,16850,16850,16850,0
20240719,133700,523969820,16850,16850,16850,16850,0
20240719,133600,523969820,16850,16850,16850,16850,0
20240719,133500,523969820,16850,16850,16850,16850,0
20240719,133400,523969820,16850,16850,16850,16850,0
20240719,133300,523969820,16850,16850,16850,16850,15
20240719,133200,523717070,16850,16850,16850,16850,335
20240719,133100,518072320,16850,16850,16850,16850,110
20240719,133000,516218820,16850,16850,16850,16850,17
20240719,132900,515932370,16850,16850,16850,16850,25
20240719,132800,515511120,16850,16860,16860,16850,756
20240719,132700,502769960,16890,16860,16890,16850,2902
20240719,132600,453855540,16860,16860,16860,16860,0
20240719,132500,453855540,16860,16860,16860,16860,0
20240719,132400,453855540,16860,16880,16880,16860,1979
20240719,132300,420464920,16880,16880,16880,16880,40
20240719,132200,419789720,16880,16880,16880,16880,110
20240719,132100,417932920,16890,16890,16890,16880,32
20240719,132000,417392680,16890,16890,16890,16890,0
20240719,131900,417392680,16890,16880,16890,16880,41
20240719,131800,416700590,16890,16890,16890,16880,51
20240719,131700,415839500,16880,16880,16880,16880,90
20240719,131600,414320300,16880,16880,16880,16880,20
20240719,131500,413982700,16890,16890,16890,16890,0
20240719,131400,413982700,16890,16890,16890,16890,0
20240719,131300,413982700,16890,16890,16890,16890,0
20240719,131200,413982700,16890,16890,16890,16890,0
20240719,131100,413982700,16890,16880,16890,16880,58
20240719,131000,413003560,16880,16880,16880,16880,73
20240719,130900,411771320,16880,16880,16880,16880,237
20240719,130800,407770760,16890,16890,16890,16890,9
20240719,130700,407618750,16890,16890,16890,16890,0
20240719,130600,407618750,16890,16890,16890,16890,265
20240719,130500,403142900,16900,16900,16900,16900,0
20240719,130400,403142900,16900,16900,16900,16900,190
20240719,130300,399931900,16910,16910,16910,16910,10
20240719,130200,399762800,16910,16910,16910,16910,0
20240719,130100,399762800,16910,16910,16910,16910,42
20240719,130000,399052580,16910,16910,16910,16910,30
20240719,125900,398545280,16900,16900,16900,16900,230
20240719,125800,394658280,16900,16900,16900,16900,0
20240719,125700,394658280,16900,16900,16910,16900,300
20240719,125600,389586770,16900,16920,16920,16900,500
20240719,125500,381134590,16930,16930,16930,16930,50
20240719,125400,380288090,16930,16930,16930,16930,0
20240719,125300,380288090,16930,16930,16930,16930,0
20240719,125200,380288090,16930,16930,16930,16930,30
20240719,125100,379780190,16930,16930,16930,16930,168
20240719,125000,376935950,16940,16940,16940,16940,0
20240719,124900,376935950,16940,16940,16940,16940,0
20240719,124800,376935950,16940,16940,16940,16940,1
20240719,124700,376919010,16940,16940,16940,16940,0
20240719,124600,376919010,16940,16940,16940,16940,0
20240719,124500,376919010,16940,16940,16940,16940,0
20240719,124400,376919010,16940,16940,16940,16940,10
20240719,124300,376749610,16940,16940,16940,16940,0
20240719,124200,376749610,16940,16940,16940,16940,0
20240719,124100,376749610,16940,16940,16940,16940,0
20240719,124000,376749610,16940,16940,16940,16940,0
20240719,123900,376749610,16940,16940,16940,16940,40
20240719,123800,376072010,16930,16930,16930,16930,2
20240719,123700,376038150,16930,16920,16930,16920,38
20240719,123600,375394820,16920,16920,16920,16920,0
20240719,123500,375394820,16920,16920,16920,16920,0
20240719,123400,375394820,16920,16920,16920,16920,2
20240719,123300,375360980,16920,16920,16920,16920,20
20240719,123200,375022580,16900,16900,16900,16900,0
20240719,123100,375022580,16900,16900,16900,16900,0
20240719,123000,375022580,16900,16900,16900,16900,4
20240719,122900,374954980,16910,16910,16910,16910,6
20240719,122800,374853520,16910,16910,16910,16910,0
20240719,122700,374853520,16910,16910,16910,16910,17
20240719,122600,374566050,16920,16920,16920,16920,5
20240719,122500,374481450,16930,16930,16930,16930,3
20240719,122400,374430660,16940,16940,16940,16940,0
20240719,122300,374430660,16940,16940,16940,16940,0
20240719,122200,374430660,16940,16940,16940,16940,1
20240719,122100,374413720,16930,16940,16940,16930,10
20240719,122000,374244370,16950,16950,16950,16950,10
20240719,121900,374074870,16950,16950,16950,16950,6
20240719,121800,373973170,16960,16960,16960,16960,33
20240719,121700,373413490,16970,16970,16970,16970,0
20240719,121600,373413490,16970,16970,16970,16970,0
20240719,121500,373413490,16970,16970,16970,16970,20
20240719,121400,373074090,16960,16970,16970,16960,386
20240719,121300,366527470,16970,16970,16970,16970,10
20240719,121200,366357770,16980,16980,16980,16980,0
20240719,121100,366357770,16980,16980,16980,16980,10
20240719,121000,366187970,16980,16980,16980,16980,5
20240719,120900,366103070,16980,16980,16980,16980,0
20240719,120800,366103070,16980,16980,16980,16980,0
20240719,120700,366103070,16980,16980,16980,16980,0
20240719,120600,366103070,16980,16960,16980,16960,640
20240719,120500,355247820,16980,16980,16980,16980,90
20240719,120400,353719620,16960,16960,16960,16960,1
20240719,120300,353702660,16990,16990,16990,16990,0
20240719,120200,353702660,16990,16990,16990,16990,0
20240719,120100,353702660,16990,16990,16990,16990,1
20240719,120000,353685670,16990,16990,16990,16990,0
20240719,115900,353685670,16990,16990,16990,16990,0
20240719,115800,353685670,16990,16990,16990,16990,0
20240719,115700,353685670,16990,16990,16990,16990,0
20240719,115600,353685670,16990,16990,16990,16990,0
20240719,115500,353685670,16990,16990,16990,16990,20
20240719,115400,353345870,16990,16990,16990,16990,0
20240719,115300,353345870,16990,16990,16990,16990,1
20240719,115200,353328880,16930,16930,16930,16930,60
20240719,115100,352313080,16920,16920,16920,16920,0
20240719,115000,352313080,16920,16920,16920,16920,17
20240719,114900,352025440,16930,16930,16930,16930,0
20240719,114800,352025440,16930,16930,16930,16930,0
20240719,114700,352025440,16930,16900,16930,16900,675
20240719,114600,340613580,16900,16900,16900,16900,2
20240719,114500,340579780,16890,16890,16890,16890,0
20240719,114400,340579780,16890,16890,16890,16890,7
20240719,114300,340461550,16890,16870,16890,16870,83
20240719,114200,339061220,16890,16890,16890,16890,1
20240719,114100,339044330,16890,16890,16890,16890,0
20240719,114000,339044330,16890,16890,16890,16890,50
20240719,113900,338199830,16890,16890,16890,16890,0
20240719,113800,338199830,16890,16890,16890,16890,0
20240719,113700,338199830,16890,16890,16890,16890,0
20240719,113600,338199830,16890,16890,16890,16890,2
20240719,113500,338166050,16870,16870,16870,16870,2
20240719,113400,338132310,16870,16870,16870,16870,58
20240719,113300,337153850,16870,16870,16870,16870,0
20240719,113200,337153850,16870,16890,16890,16870,102
20240719,113100,335431980,16900,16900,16900,16900,15
20240719,113000,335178480,16900,16900,16900,16900,5
20240719,112900,335093980,16900,16890,16900,16890,5
20240719,112800,335009500,16900,16900,16900,16900,0
20240719,112700,335009500,16900,16900,16900,16900,5
20240719,112600,334925000,16910,16910,16910,16910,27
20240719,112500,334468430,16890,16890,16890,16890,211
20240719,112400,330904640,16890,16890,16890,16890,5
20240719,112300,330820190,16890,16890,16890,16890,0
20240719,112200,330820190,16890,16900,16910,16890,1247
20240719,112100,309747040,16900,16900,16900,16900,0
20240719,112000,309747040,16900,16900,16900,16900,50
20240719,111900,308902040,16920,16920,16920,16920,0
20240719,111800,308902040,16920,16920,16920,16920,0
20240719,111700,308902040,16920,16920,16920,16920,0
20240719,111600,308902040,16920,16920,16920,16920,0
20240719,111500,308902040,16920,16920,16920,16920,1
20240719,111400,308885120,16900,16910,16910,16900,110
20240719,111300,307025670,16920,16920,16920,16920,62
20240719,111200,305976630,16920,16920,16920,16920,34
20240719,111100,305401350,16920,16910,16920,16910,101
20240719,111000,303693430,16910,16910,16910,16910,94
20240719,110900,302103890,16910,16910,16910,16910,0
20240719,110800,302103890,16910,16910,16910,16910,0
20240719,110700,302103890,16910,16910,16910,16910,0
20240719,110600,302103890,16910,16910,16910,16910,100
20240719,110500,300412890,16910,16910,16910,16910,194
20240719,110400,297132350,16910,16910,16910,16910,0
20240719,110300,297132350,16910,16910,16910,16910,0
20240719,110200,297132350,16910,16910,16910,16910,5
20240719,110100,297047800,16910,16910,16910,16910,0
20240719,110000,297047800,16910,16910,16910,16910,24
20240719,105900,296641960,16910,16910,16910,16910,0
20240719,105800,296641960,16910,16910,16910,16910,2
20240719,105700,296608140,16910,16910,16910,16910,10
20240719,105600,296439040,16910,16910,16910,16910,0
20240719,105500,296439040,16910,16910,16910,16910,0
20240719,105400,296439040,16910,16910,16910,16910,0
20240719,105300,296439040,16910,16910,16910,16910,21
20240719,105200,296083930,16910,16910,16910,16910,0
20240719,105100,296083930,16910,16910,16910,16910,100
20240719,105000,294392930,16910,16910,16910,16910,11
20240719,104900,294206920,16910,16920,16920,16910,39
20240719,104800,293547410,16920,16930,16930,16920,400
20240719,104700,286778410,16930,16930,16930,16930,100
20240719,104600,285085410,16930,16930,16930,16930,609
20240719,104500,274775040,16940,16940,16940,16940,1
20240719,104400,274758100,16930,16930,16930,16930,0
20240719,104300,274758100,16930,16930,16930,16930,0
20240719,104200,274758100,16930,16930,16930,16930,0
20240719,104100,274758100,16930,16940,16940,16930,59
20240719,104000,273758820,16940,16940,16940,16940,0
20240719,103900,273758820,16940,16950,16950,16940,52
20240719,103800,272877880,16970,16950,16970,16950,132
20240719,103700,270640340,16960,16960,16960,16960,2
20240719,103600,270606420,16950,16960,16960,16950,195
20240719,103500,267299300,16960,16980,16980,16960,24
20240719,103400,266892150,16980,16980,16980,16980,20
20240719,103300,266552550,16980,16980,16980,16980,0
20240719,103200,266552550,16980,17000,17000,16980,488
20240719,103100,258256800,17010,17010,17010,17010,2
20240719,103000,258222780,17010,17010,17010,17010,0
20240719,102900,258222780,17010,17000,17010,17000,118
20240719,102800,256215630,17000,17000,17000,17000,0
20240719,102700,256215630,17000,17000,17000,17000,410
20240719,102600,249245630,17000,17000,17000,17000,136
20240719,102500,246933630,17000,17030,17030,17000,318
20240719,102400,241524520,17030,17050,17050,17030,211
20240719,102300,237927100,17050,17060,17060,17050,201
20240719,102200,234500040,17050,17050,17050,17050,1
20240719,102100,234482990,17050,17050,17050,17050,0
20240719,102000,234482990,17050,17050,17050,17050,0
20240719,101900,234482990,17050,17050,17050,17050,6
20240719,101800,234380690,17080,17080,17080,17080,0
20240719,101700,234380690,17080,17080,17080,17080,1
20240719,101600,234363610,17090,17090,17090,17090,1
20240719,101500,234346520,17100,17100,17110,17100,74
20240719,101400,233080970,17110,17110,17110,17110,12
20240719,101300,232875650,17110,17040,17110,17000,875
20240719,101200,217913580,16990,16990,16990,16990,17
20240719,101100,217624750,16990,16980,16990,16980,61
20240719,101000,216588570,16980,16980,16980,16980,10
20240719,100900,216418770,16980,16980,16980,16980,0
20240719,100800,216418770,16980,16980,16980,16980,0
20240719,100700,216418770,16980,16980,16980,16980,100
20240719,100600,214720770,16940,16950,16950,16940,31
20240719,100500,214195360,16950,16950,16950,16950,101
20240719,100400,212483410,16950,16950,16950,16950,122
20240719,100300,210415510,16950,16950,16950,16950,0
20240719,100200,210415510,16950,16950,16950,16950,9
20240719,100100,210262960,16950,16950,16950,16950,182
20240719,100000,207178060,16950,16960,16960,16950,86
20240719,095900,205719800,16960,16970,16970,16960,69
20240719,095800,204549520,16970,16970,16970,16970,0
20240719,095700,204549520,16970,16970,16980,16970,128
20240719,095600,202377340,16970,16970,16970,16970,26
20240719,095500,201936120,16970,16970,16970,16970,40
20240719,095400,201257320,16970,16970,16970,16970,0
20240719,095300,201257320,16970,16970,16970,16970,76
20240719,095200,199967600,16970,16980,16980,16970,347
20240719,095100,194076270,16990,16990,16990,16990,163
20240719,095000,191306900,16990,16990,16990,16990,280
20240719,094900,186549700,16990,16990,16990,16990,140
20240719,094800,184171100,17000,17000,17000,17000,100
20240719,094700,182471100,17000,16990,17000,16990,27
20240719,094600,182012360,17000,17000,17000,17000,4
20240719,094500,181944360,17000,17000,17000,17000,5
20240719,094400,181859360,16990,16990,16990,16990,0
20240719,094300,181859360,16990,16990,16990,16990,10
20240719,094200,181689460,16990,16990,16990,16990,0
20240719,094100,181689460,16990,16990,16990,16990,0
20240719,094000,181689460,16990,16990,16990,16990,2
20240719,093900,181655480,16990,16990,16990,16990,30
20240719,093800,181145780,16990,16990,16990,16990,16
20240719,093700,180873940,16970,16980,16980,16970,165
20240719,093600,178073730,16980,16980,16980,16980,3
20240719,093500,178022790,16980,17000,17000,16980,97
20240719,093400,176375690,17000,17000,17000,17000,0
20240719,093300,176375690,17000,17000,17000,17000,462
20240719,093200,168521690,16970,16970,16970,16970,0
20240719,093100,168521690,16970,16970,16970,16970,0
20240719,093000,168521690,16970,16970,17000,16970,594
20240719,092900,158435710,16960,16960,16960,16960,0
20240719,092800,158435710,16960,16960,16960,16960,0
20240719,092700,158435710,16960,16960,16960,16960,0
20240719,092600,158435710,16960,16960,16960,16960,21
20240719,092500,158079550,16960,16960,16970,16960,878
20240719,092400,143180250,16970,16970,16970,16970,0
20240719,092300,143180250,16970,16940,16970,16940,198
20240719,092200,139825740,16930,16930,16930,16930,1
20240719,092100,139808810,16930,16930,16930,16930,0
20240719,092000,139808810,16930,16930,16930,16930,7
20240719,091900,139690300,16930,16960,16960,16920,941
20240719,091800,123739720,16960,16960,16960,16960,300
20240719,091700,118651720,16960,16960,16970,16960,121
20240719,091600,116599540,16970,16970,16970,16970,107
20240719,091500,114783750,16970,16970,16970,16960,29
20240719,091400,114291640,16970,16990,16990,16970,874
20240719,091300,99442840,17000,16990,17000,16990,269
20240719,091200,94871340,16990,17000,17000,16990,668
20240719,091100,83521420,17000,17000,17000,17000,2
20240719,091000,83487420,16990,17030,17030,16990,1980
20240719,090900,49820520,17040,17070,17070,17040,347
20240719,090800,43901240,17070,17070,17070,17070,17
20240719,090700,43611050,17080,17090,17090,17080,395
20240719,090600,36861200,17090,17120,17120,17090,1167
20240719,090500,16887900,17120,17130,17140,17120,310
20240719,090400,11577940,17120,17160,17160,17120,149
20240719,090300,9025460,17160,17170,17170,17160,452
20240719,090200,1264630,17180,17180,17180,17180,0
20240719,090100,1264630,17180,17090,17180,17090,58
20240719,090000,273320,17090,17080,17090,17080,16