KissMeData/000880/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,183200,9712042500,29200,29200,29200,29200,7320
20240716,183100,9712042500,29200,29200,29200,29200,0
20240716,183000,9712042500,29200,29200,29200,29200,0
20240716,182900,9712042500,29200,29200,29200,29200,0
20240716,182800,9712042500,29200,29200,29200,29200,0
20240716,182700,9712042500,29200,29200,29200,29200,0
20240716,182600,9712042500,29200,29200,29200,29200,0
20240716,182500,9712042500,29200,29200,29200,29200,0
20240716,182400,9712042500,29200,29200,29200,29200,0
20240716,182300,9712042500,29200,29200,29200,29200,0
20240716,182200,9712042500,29200,29200,29200,29200,0
20240716,182100,9712042500,29200,29200,29200,29200,0
20240716,182000,9712042500,29200,29200,29200,29200,0
20240716,181900,9712042500,29200,29200,29200,29200,0
20240716,181800,9712042500,29200,29200,29200,29200,0
20240716,181700,9712042500,29200,29200,29200,29200,0
20240716,181600,9712042500,29200,29200,29200,29200,0
20240716,181500,9712042500,29200,29200,29200,29200,0
20240716,181400,9712042500,29200,29200,29200,29200,0
20240716,181300,9712042500,29200,29200,29200,29200,0
20240716,181200,9712042500,29200,29200,29200,29200,0
20240716,181100,9712042500,29200,29200,29200,29200,0
20240716,181000,9712042500,29200,29200,29200,29200,0
20240716,180900,9712042500,29200,29200,29200,29200,0
20240716,180800,9712042500,29200,29200,29200,29200,0
20240716,180700,9712042500,29200,29200,29200,29200,0
20240716,180600,9712042500,29200,29200,29200,29200,0
20240716,180500,9712042500,29200,29200,29200,29200,0
20240716,180400,9712042500,29200,29200,29200,29200,0
20240716,180300,9712042500,29200,29200,29200,29200,0
20240716,180200,9712042500,29200,29200,29200,29200,7320
20240716,180100,9712042500,29200,29200,29200,29200,0
20240716,180000,9712042500,29200,29200,29200,29200,0
20240716,175900,9712042500,29200,29200,29200,29200,0
20240716,175800,9712042500,29200,29200,29200,29200,0
20240716,175700,9712042500,29200,29200,29200,29200,0
20240716,175600,9712042500,29200,29200,29200,29200,0
20240716,175500,9712042500,29200,29200,29200,29200,0
20240716,175400,9712042500,29200,29200,29200,29200,0
20240716,175300,9712042500,29200,29200,29200,29200,0
20240716,175200,9712042500,29200,29200,29200,29200,0
20240716,175100,9712042500,29200,29200,29200,29200,0
20240716,175000,9712042500,29200,29200,29200,29200,0
20240716,174900,9712042500,29200,29200,29200,29200,0
20240716,174800,9712042500,29200,29200,29200,29200,0
20240716,174700,9712042500,29200,29200,29200,29200,0
20240716,174600,9712042500,29200,29200,29200,29200,0
20240716,174500,9712042500,29200,29200,29200,29200,0
20240716,174400,9712042500,29200,29200,29200,29200,0
20240716,174300,9712042500,29200,29200,29200,29200,0
20240716,174200,9712042500,29200,29200,29200,29200,0
20240716,174100,9712042500,29200,29200,29200,29200,0
20240716,174000,9712042500,29200,29200,29200,29200,0
20240716,173900,9712042500,29200,29200,29200,29200,0
20240716,173800,9712042500,29200,29200,29200,29200,0
20240716,173700,9712042500,29200,29200,29200,29200,0
20240716,173600,9712042500,29200,29200,29200,29200,0
20240716,173500,9712042500,29200,29200,29200,29200,0
20240716,173400,9712042500,29200,29200,29200,29200,0
20240716,173300,9712042500,29200,29200,29200,29200,0
20240716,173200,9712042500,29200,29200,29200,29200,7320
20240716,173100,9712042500,29200,29200,29200,29200,0
20240716,173000,9712042500,29200,29200,29200,29200,0
20240716,172900,9712042500,29200,29200,29200,29200,0
20240716,172800,9712042500,29200,29200,29200,29200,0
20240716,172700,9712042500,29200,29200,29200,29200,0
20240716,172600,9712042500,29200,29200,29200,29200,0
20240716,172500,9712042500,29200,29200,29200,29200,0
20240716,172400,9712042500,29200,29200,29200,29200,0
20240716,172300,9712042500,29200,29200,29200,29200,0
20240716,172200,9712042500,29200,29200,29200,29200,0
20240716,172100,9712042500,29200,29200,29200,29200,0
20240716,172000,9712042500,29200,29200,29200,29200,0
20240716,171900,9712042500,29200,29200,29200,29200,0
20240716,171800,9712042500,29200,29200,29200,29200,0
20240716,171700,9712042500,29200,29200,29200,29200,0
20240716,171600,9712042500,29200,29200,29200,29200,0
20240716,171500,9712042500,29200,29200,29200,29200,0
20240716,171400,9712042500,29200,29200,29200,29200,0
20240716,171300,9712042500,29200,29200,29200,29200,0
20240716,171200,9712042500,29200,29200,29200,29200,0
20240716,171100,9712042500,29200,29200,29200,29200,0
20240716,171000,9712042500,29200,29200,29200,29200,0
20240716,170900,9712042500,29200,29200,29200,29200,0
20240716,170800,9712042500,29200,29200,29200,29200,0
20240716,170700,9712042500,29200,29200,29200,29200,0
20240716,170600,9712042500,29200,29200,29200,29200,0
20240716,170500,9712042500,29200,29200,29200,29200,0
20240716,170400,9712042500,29200,29200,29200,29200,0
20240716,170300,9712042500,29200,29200,29200,29200,0
20240716,170200,9712042500,29200,29200,29200,29200,7320
20240716,170100,9712042500,29200,29200,29200,29200,0
20240716,170000,9712042500,29200,29200,29200,29200,0
20240716,165900,9712042500,29200,29200,29200,29200,0
20240716,165800,9712042500,29200,29200,29200,29200,0
20240716,165700,9712042500,29200,29200,29200,29200,0
20240716,165600,9712042500,29200,29200,29200,29200,0
20240716,165500,9712042500,29200,29200,29200,29200,0
20240716,165400,9712042500,29200,29200,29200,29200,0
20240716,165300,9712042500,29200,29200,29200,29200,0
20240716,165200,9712042500,29200,29200,29200,29200,0
20240716,165100,9712042500,29200,29200,29200,29200,0
20240716,165000,9712042500,29200,29200,29200,29200,0
20240716,164900,9712042500,29200,29200,29200,29200,0
20240716,164800,9712042500,29200,29200,29200,29200,0
20240716,164700,9712042500,29200,29200,29200,29200,0
20240716,164600,9712042500,29200,29200,29200,29200,0
20240716,164500,9712042500,29200,29200,29200,29200,0
20240716,164400,9712042500,29200,29200,29200,29200,0
20240716,164300,9712042500,29200,29200,29200,29200,0
20240716,164200,9712042500,29200,29200,29200,29200,0
20240716,164100,9712042500,29200,29200,29200,29200,0
20240716,164000,9712042500,29200,29200,29200,29200,0
20240716,163900,9712042500,29200,29200,29200,29200,0
20240716,163800,9712042500,29200,29200,29200,29200,0
20240716,163700,9712042500,29200,29200,29200,29200,0
20240716,163600,9712042500,29200,29200,29200,29200,0
20240716,163500,9712042500,29200,29200,29200,29200,0
20240716,163400,9712042500,29200,29200,29200,29200,0
20240716,163300,9712042500,29200,29200,29200,29200,0
20240716,163200,9712042500,29200,29200,29200,29200,7320
20240716,163100,9712042500,29200,29200,29200,29200,0
20240716,163000,9712042500,29200,29200,29200,29200,0
20240716,162900,9712042500,29200,29200,29200,29200,0
20240716,162800,9712042500,29200,29200,29200,29200,0
20240716,162700,9712042500,29200,29200,29200,29200,0
20240716,162600,9712042500,29200,29200,29200,29200,0
20240716,162500,9712042500,29200,29200,29200,29200,0
20240716,162400,9712042500,29200,29200,29200,29200,0
20240716,162300,9712042500,29200,29200,29200,29200,0
20240716,162200,9712042500,29200,29200,29200,29200,0
20240716,162100,9712042500,29200,29200,29200,29200,0
20240716,162000,9712042500,29200,29200,29200,29200,0
20240716,161900,9712042500,29200,29200,29200,29200,0
20240716,161800,9712042500,29200,29200,29200,29200,0
20240716,161700,9712042500,29200,29200,29200,29200,0
20240716,161600,9712042500,29200,29200,29200,29200,0
20240716,161500,9712042500,29200,29200,29200,29200,0
20240716,161400,9712042500,29200,29200,29200,29200,0
20240716,161300,9712042500,29200,29200,29200,29200,0
20240716,161200,9712042500,29200,29200,29200,29200,0
20240716,161100,9712042500,29200,29200,29200,29200,0
20240716,161000,9712042500,29200,29200,29200,29200,0
20240716,160900,9712042500,29200,29200,29200,29200,0
20240716,160800,9712042500,29200,29200,29200,29200,0
20240716,160700,9712042500,29200,29200,29200,29200,0
20240716,160600,9712042500,29200,29200,29200,29200,0
20240716,160500,9712042500,29200,29200,29200,29200,0
20240716,160400,9712042500,29200,29200,29200,29200,0
20240716,160300,9712042500,29200,29200,29200,29200,0
20240716,160200,9712042500,29200,29200,29200,29200,7320
20240716,160100,9712042500,29200,29200,29200,29200,0
20240716,160000,9712042500,29200,29200,29200,29200,0
20240716,155900,9712042500,29200,29200,29200,29200,0
20240716,155800,9712042500,29200,29200,29200,29200,0
20240716,155700,9712042500,29200,29200,29200,29200,0
20240716,155600,9712042500,29200,29200,29200,29200,0
20240716,155500,9712042500,29200,29200,29200,29200,0
20240716,155400,9712042500,29200,29200,29200,29200,0
20240716,155300,9712042500,29200,29200,29200,29200,0
20240716,155200,9712042500,29200,29200,29200,29200,0
20240716,155100,9712042500,29200,29200,29200,29200,0
20240716,155000,9712042500,29200,29200,29200,29200,0
20240716,154900,9712042500,29200,29200,29200,29200,0
20240716,154800,9712042500,29200,29200,29200,29200,0
20240716,154700,9712042500,29200,29200,29200,29200,0
20240716,154600,9712042500,29200,29200,29200,29200,0
20240716,154500,9712042500,29200,29200,29200,29200,0
20240716,154400,9712042500,29200,29200,29200,29200,0
20240716,154300,9712042500,29200,29200,29200,29200,0
20240716,154200,9712042500,29200,29200,29200,29200,0
20240716,154100,9712042500,29200,29200,29200,29200,0
20240716,154000,9712042500,29200,29200,29200,29200,0
20240716,153900,9712042500,29200,29200,29200,29200,0
20240716,153800,9712042500,29200,29200,29200,29200,0
20240716,153700,9712042500,29200,29200,29200,29200,0
20240716,153600,9712042500,29200,29200,29200,29200,0
20240716,153500,9712042500,29200,29200,29200,29200,0
20240716,153400,9712042500,29200,29200,29200,29200,0
20240716,153300,9712042500,29200,29200,29200,29200,0
20240716,153200,9712042500,29200,29200,29200,29200,7320
20240716,153100,9712042500,29200,29200,29200,29200,0
20240716,153000,9712042500,29200,29200,29200,29200,7320
20240716,152900,9498298500,29200,29200,29200,29200,0
20240716,152800,9498298500,29200,29200,29200,29200,0
20240716,152700,9498298500,29200,29200,29200,29200,0
20240716,152600,9498298500,29200,29200,29200,29200,0
20240716,152500,9498298500,29200,29200,29200,29200,0
20240716,152400,9498298500,29200,29200,29200,29200,0
20240716,152300,9498298500,29200,29200,29200,29200,0
20240716,152200,9498298500,29200,29200,29200,29200,0
20240716,152100,9498298500,29200,29200,29200,29200,0
20240716,152000,9498298500,29200,29200,29200,29200,0
20240716,151900,9498298500,29200,29250,29300,29200,498
20240716,151800,9483739100,29250,29250,29250,29200,1709
20240716,151700,9433751850,29250,29250,29250,29200,223
20240716,151600,9427230400,29250,29250,29250,29200,527
20240716,151500,9411815900,29250,29250,29300,29200,505
20240716,151400,9397049750,29250,29250,29300,29200,10967
20240716,151300,9076279050,29250,29250,29250,29200,342
20240716,151200,9066280200,29250,29250,29250,29200,179
20240716,151100,9061052200,29250,29250,29250,29200,385
20240716,151000,9049801100,29250,29250,29250,29200,473
20240716,150900,9035970400,29250,29250,29250,29200,368
20240716,150800,9025208100,29250,29200,29250,29200,499
20240716,150700,9010621750,29200,29250,29250,29200,80
20240716,150600,9008285250,29250,29250,29250,29200,179
20240716,150500,9003055950,29250,29250,29250,29200,266
20240716,150400,8995280750,29250,29250,29250,29200,86
20240716,150300,8992767350,29250,29200,29250,29200,88
20240716,150200,8990197450,29200,29250,29250,29200,118
20240716,150100,8986751300,29250,29250,29250,29200,120
20240716,150000,8983243000,29250,29200,29250,29200,498
20240716,145900,8968700750,29200,29200,29250,29200,188
20240716,145800,8963211050,29200,29200,29250,29200,109
20240716,145700,8960028000,29200,29200,29250,29200,96
20240716,145600,8957224750,29200,29200,29250,29200,140
20240716,145500,8953134050,29200,29250,29250,29200,194
20240716,145400,8947463300,29200,29200,29250,29200,230
20240716,145300,8940747050,29200,29200,29250,29200,244
20240716,145200,8933622000,29200,29200,29250,29200,465
20240716,145100,8920033550,29250,29200,29250,29200,160
20240716,145000,8915360700,29250,29250,29250,29200,225
20240716,144900,8908779700,29200,29250,29250,29200,41
20240716,144800,8907582100,29250,29200,29250,29200,647
20240716,144700,8888685600,29250,29200,29250,29200,261
20240716,144600,8881064250,29250,29250,29250,29250,236
20240716,144500,8874161250,29250,29200,29250,29200,305
20240716,144400,8865247050,29250,29250,29250,29200,36
20240716,144300,8864195450,29250,29250,29250,29200,392
20240716,144200,8852740700,29250,29200,29250,29200,1458
20240716,144100,8810166650,29200,29250,29250,29200,567
20240716,144000,8793609100,29200,29200,29250,29200,56
20240716,143900,8791972750,29200,29250,29250,29200,89
20240716,143800,8789370750,29250,29200,29250,29200,146
20240716,143700,8785107150,29250,29200,29250,29200,29
20240716,143600,8784259850,29200,29250,29250,29200,51
20240716,143500,8782768850,29250,29250,29250,29200,4145
20240716,143400,8661535000,29250,29250,29250,29200,771
20240716,143300,8638998500,29200,29250,29250,29200,17
20240716,143200,8638502000,29250,29250,29250,29200,18
20240716,143100,8637975750,29200,29250,29250,29200,553
20240716,143000,8621805900,29250,29250,29250,29200,95
20240716,142900,8619027400,29250,29200,29250,29200,87
20240716,142800,8616486300,29200,29250,29250,29200,292
20240716,142700,8607959550,29200,29250,29250,29200,160
20240716,142600,8603281550,29250,29250,29250,29200,155
20240716,142500,8598751300,29250,29250,29250,29200,367
20240716,142400,8588026800,29250,29200,29250,29200,752
20240716,142300,8566031100,29200,29200,29250,29200,69
20240716,142200,8564014600,29250,29250,29250,29250,970
20240716,142100,8535642100,29250,29250,29250,29200,906
20240716,142000,8509142350,29250,29150,29250,29150,6553
20240716,141900,8317791900,29150,29200,29200,29150,142
20240716,141800,8313652350,29200,29200,29200,29200,66
20240716,141700,8311725150,29200,29200,29200,29150,714
20240716,141600,8290879050,29200,29150,29200,29150,110
20240716,141500,8287671300,29150,29150,29200,29150,143
20240716,141400,8283502600,29150,29150,29200,29150,44
20240716,141300,8282219950,29200,29150,29200,29150,92
20240716,141200,8279533950,29150,29150,29200,29150,124
20240716,141100,8275919100,29200,29150,29200,29150,68
20240716,141000,8273934000,29150,29150,29200,29150,48
20240716,140900,8272534550,29150,29200,29200,29150,154
20240716,140800,8268040450,29200,29150,29200,29150,15
20240716,140700,8267602950,29200,29150,29200,29150,1119
20240716,140600,8234928400,29150,29150,29150,29150,24
20240716,140500,8234228800,29150,29150,29200,29150,21
20240716,140400,8233616350,29150,29150,29200,29150,398
20240716,140300,8222010400,29150,29150,29200,29150,255
20240716,140200,8214576900,29150,29200,29200,29150,83
20240716,140100,8212157200,29150,29150,29150,29150,745
20240716,140000,8190440450,29150,29150,29200,29150,51
20240716,135900,8188953550,29150,29150,29150,29150,46
20240716,135800,8187612650,29150,29150,29200,29150,45
20240716,135700,8186300600,29150,29150,29150,29150,607
20240716,135600,8168606550,29150,29150,29200,29150,69
20240716,135500,8166594950,29150,29200,29200,29150,43
20240716,135400,8165341200,29150,29150,29150,29150,30
20240716,135300,8164466700,29150,29150,29200,29150,12
20240716,135200,8164116650,29150,29150,29150,29150,40
20240716,135100,8162950650,29150,29200,29200,29150,99
20240716,135000,8160061400,29200,29200,29200,29150,12
20240716,134900,8159711250,29150,29150,29200,29150,43
20240716,134800,8158457750,29150,29150,29200,29150,211
20240716,134700,8152306850,29150,29150,29150,29150,5
20240716,134600,8152161100,29150,29150,29200,29150,96
20240716,134500,8149362300,29150,29250,29250,29150,140
20240716,134400,8145274300,29200,29200,29200,29200,69
20240716,134300,8143259500,29200,29250,29250,29200,9
20240716,134200,8142996400,29250,29250,29250,29250,0
20240716,134100,8142996400,29250,29200,29250,29200,113
20240716,134000,8139696550,29200,29200,29200,29200,41
20240716,133900,8138499350,29200,29150,29200,29150,216
20240716,133800,8132197400,29200,29250,29250,29200,40
20240716,133700,8131029150,29200,29200,29200,29200,376
20240716,133600,8120049950,29200,29200,29200,29200,127
20240716,133500,8116341550,29200,29150,29200,29150,3428
20240716,133400,8016244200,29150,29150,29150,29150,44
20240716,133300,8014961600,29150,29150,29150,29150,160
20240716,133200,8010297600,29150,29150,29150,29150,88
20240716,133100,8007732400,29150,29150,29150,29150,139
20240716,133000,8003680550,29200,29150,29200,29150,47
20240716,132900,8002310450,29150,29150,29200,29150,135
20240716,132800,7998370150,29200,29150,29200,29150,101
20240716,132700,7995423250,29200,29150,29200,29150,691
20240716,132600,7975277450,29150,29150,29150,29150,0
20240716,132500,7975277450,29150,29150,29150,29150,47
20240716,132400,7973907400,29150,29200,29200,29150,37
20240716,132300,7972828800,29200,29200,29200,29200,54
20240716,132200,7971252000,29150,29150,29150,29150,906
20240716,132100,7944842100,29150,29150,29150,29150,105
20240716,132000,7941781350,29150,29200,29200,29150,18
20240716,131900,7941256600,29200,29150,29200,29150,248
20240716,131800,7934016250,29150,29200,29200,29150,71
20240716,131700,7931943350,29200,29150,29200,29150,84
20240716,131600,7929491150,29200,29200,29200,29200,44
20240716,131500,7928206350,29200,29200,29200,29200,1
20240716,131400,7928177150,29200,29150,29200,29150,516
20240716,131300,7913110750,29150,29150,29200,29150,520
20240716,131200,7897947050,29200,29200,29200,29200,620
20240716,131100,7879843050,29200,29200,29200,29200,91
20240716,131000,7877185850,29200,29200,29200,29200,14
20240716,130900,7876777050,29300,29300,29300,29200,2263
20240716,130800,7810592700,29250,29300,29300,29250,590
20240716,130700,7793318550,29250,29250,29300,29250,203
20240716,130600,7787372250,29250,29300,29300,29250,705
20240716,130500,7766747200,29250,29250,29250,29200,1047
20240716,130400,7736122650,29250,29200,29250,29200,215
20240716,130300,7729834150,29200,29250,29250,29200,91
20240716,130200,7727175450,29250,29250,29250,29250,5773
20240716,130100,7558315200,29250,29250,29250,29200,626
20240716,130000,7540030200,29250,29200,29250,29200,20362
20240716,125900,6944459250,29200,29200,29200,29200,538
20240716,125800,6928749650,29200,29150,29200,29150,3725
20240716,125700,6819979950,29150,29200,29200,29150,22983
20240716,125600,6148898700,29150,29150,29150,29150,3100
20240716,125500,6058533700,29150,29100,29150,29100,46
20240716,125400,6057192900,29100,29100,29100,29100,1006
20240716,125300,6027918300,29100,29100,29100,29100,10
20240716,125200,6027627300,29100,29150,29150,29100,8
20240716,125100,6027394400,29150,29150,29150,29150,1330
20240716,125000,5988624900,29100,29100,29100,29100,158
20240716,124900,5984027100,29150,29100,29150,29100,51
20240716,124800,5982542900,29100,29100,29100,29100,12
20240716,124700,5982193700,29100,29150,29150,29100,35
20240716,124600,5981175150,29150,29100,29150,29100,50
20240716,124500,5979719900,29100,29150,29150,29100,40
20240716,124400,5978555750,29100,29100,29100,29100,29
20240716,124300,5977711850,29100,29100,29100,29100,80
20240716,124200,5975383850,29100,29100,29100,29100,230
20240716,124100,5968690850,29100,29100,29100,29100,2
20240716,124000,5968632650,29100,29100,29150,29100,73
20240716,123900,5966508250,29100,29100,29100,29100,6
20240716,123800,5966333650,29100,29100,29100,29100,171
20240716,123700,5961357550,29100,29150,29150,29100,54
20240716,123600,5959785950,29150,29150,29150,29150,400
20240716,123500,5948125950,29100,29150,29150,29100,4
20240716,123400,5948009400,29100,29150,29150,29100,171
20240716,123300,5943030400,29150,29150,29150,29150,30
20240716,123200,5942155900,29150,29100,29150,29100,431
20240716,123100,5929610650,29150,29150,29150,29150,87
20240716,123000,5927074600,29150,29150,29150,29150,0
20240716,122900,5927074600,29150,29150,29150,29100,7
20240716,122800,5926870800,29150,29150,29150,29150,552
20240716,122700,5910780000,29150,29100,29150,29100,94
20240716,122600,5908042100,29100,29150,29150,29100,13
20240716,122500,5907663450,29100,29100,29100,29100,1
20240716,122400,5907634350,29100,29100,29100,29100,1
20240716,122300,5907605250,29100,29150,29150,29100,344
20240716,122200,5897594350,29100,29100,29100,29100,230
20240716,122100,5890901350,29100,29100,29100,29100,6
20240716,122000,5890726750,29150,29150,29150,29150,104
20240716,121900,5887695150,29150,29150,29150,29150,1
20240716,121800,5887666000,29150,29150,29150,29150,1507
20240716,121700,5843736950,29150,29100,29150,29100,242
20240716,121600,5836694650,29100,29100,29100,29100,101
20240716,121500,5833755550,29100,29150,29150,29100,25
20240716,121400,5833027550,29150,29150,29150,29150,5
20240716,121300,5832881800,29100,29150,29150,29100,72
20240716,121200,5830786450,29150,29150,29150,29150,8
20240716,121100,5830553250,29100,29150,29150,29100,104
20240716,121000,5827521950,29100,29150,29150,29100,273
20240716,120900,5819566300,29150,29150,29150,29150,0
20240716,120800,5819566300,29150,29150,29150,29150,71
20240716,120700,5817496650,29100,29100,29100,29100,44
20240716,120600,5816216250,29150,29100,29150,29100,475
20240716,120500,5802370300,29150,29150,29150,29150,77
20240716,120400,5800125750,29150,29150,29150,29150,55
20240716,120300,5798522500,29100,29100,29100,29100,3
20240716,120200,5798435200,29150,29150,29150,29150,50
20240716,120100,5796977700,29100,29100,29100,29100,1
20240716,120000,5796948600,29100,29100,29100,29100,12
20240716,115900,5796599400,29150,29150,29150,29150,758
20240716,115800,5774503700,29150,29150,29150,29100,4679
20240716,115700,5638118100,29100,29100,29100,29100,16
20240716,115600,5637652500,29100,29100,29100,29100,46
20240716,115500,5636313900,29100,29100,29150,29100,119
20240716,115400,5632846800,29150,29150,29150,29150,1
20240716,115300,5632817650,29150,29150,29150,29100,80
20240716,115200,5630489250,29100,29100,29100,29100,0
20240716,115100,5630489250,29100,29100,29100,29100,1130
20240716,115000,5597606250,29100,29100,29100,29100,51
20240716,114900,5596122150,29100,29150,29150,29100,1906
20240716,114800,5540567250,29150,29150,29150,29150,497
20240716,114700,5526079700,29150,29150,29200,29150,289
20240716,114600,5517653550,29150,29200,29200,29150,2127
20240716,114500,5455646600,29200,29150,29200,29150,150
20240716,114400,5451273850,29150,29150,29200,29150,152
20240716,114300,5446837750,29150,29150,29150,29150,134
20240716,114200,5442931650,29150,29200,29200,29150,14
20240716,114100,5442523050,29200,29200,29200,29150,245
20240716,114000,5435373150,29200,29150,29200,29150,65
20240716,113900,5433475850,29150,29200,29200,29150,129
20240716,113800,5429710500,29150,29200,29200,29150,112
20240716,113700,5426442300,29150,29150,29150,29150,206
20240716,113600,5420437400,29200,29150,29200,29150,491
20240716,113500,5406117550,29150,29200,29200,29150,179
20240716,113400,5400897050,29150,29200,29200,29150,135
20240716,113300,5396958050,29150,29150,29200,29150,104
20240716,113200,5393926200,29200,29150,29200,29150,1041
20240716,113100,5363531700,29150,29150,29150,29150,0
20240716,113000,5363531700,29150,29200,29200,29150,2953
20240716,112900,5277443800,29200,29150,29200,29150,16
20240716,112800,5276977000,29150,29150,29150,29150,35
20240716,112700,5275956750,29200,29200,29200,29150,211
20240716,112600,5269799650,29150,29200,29200,29150,294
20240716,112500,5261225350,29150,29150,29150,29150,44
20240716,112400,5259942750,29150,29150,29200,29150,121
20240716,112300,5256412600,29150,29200,29200,29150,186
20240716,112200,5250983800,29150,29150,29150,29150,795
20240716,112100,5227809550,29200,29200,29200,29200,148
20240716,112000,5223487950,29200,29200,29200,29150,346
20240716,111900,5213387000,29200,29150,29200,29150,75
20240716,111800,5211197500,29150,29150,29200,29150,458
20240716,111700,5197843600,29150,29200,29200,29150,116
20240716,111600,5194459450,29150,29150,29150,29150,54
20240716,111500,5192885350,29150,29150,29150,29150,257
20240716,111400,5185393800,29200,29200,29200,29200,154
20240716,111300,5180897000,29150,29150,29150,29150,588
20240716,111200,5163756800,29150,29200,29200,29150,988
20240716,111100,5134914600,29200,29150,29200,29150,39676
20240716,111000,3977413100,29100,29100,29150,29100,256
20240716,110900,3969960750,29150,29150,29150,29150,3
20240716,110800,3969873300,29150,29100,29150,29100,125
20240716,110700,3966231800,29100,29100,29150,29100,346
20240716,110600,3956160200,29100,29150,29150,29100,7
20240716,110500,3955956400,29150,29150,29150,29100,135
20240716,110400,3952023500,29150,29100,29150,29100,58
20240716,110300,3950333100,29100,29150,29150,29100,98
20240716,110200,3947477950,29100,29100,29100,29100,205
20240716,110100,3941512450,29100,29150,29150,29100,71
20240716,110000,3939442850,29100,29100,29100,29050,5270
20240716,105900,3786088100,29100,29100,29100,29100,57
20240716,105800,3784429400,29100,29100,29100,29100,80
20240716,105700,3782101400,29100,29100,29100,29050,86
20240716,105600,3779599100,29050,29100,29100,29050,107
20240716,105500,3776487650,29100,29050,29100,29050,210
20240716,105400,3770380600,29100,29100,29100,29050,306
20240716,105300,3761478500,29100,29050,29100,29050,38
20240716,105200,3760374500,29050,29050,29050,29050,74
20240716,105100,3758224800,29050,29100,29100,29050,40
20240716,105000,3757062300,29050,29050,29050,29050,1
20240716,104900,3757033250,29050,29100,29100,29050,47
20240716,104800,3755667750,29100,29100,29100,29100,806
20240716,104700,3732213150,29100,29150,29150,29100,608
20240716,104600,3714520250,29100,29100,29150,29100,230
20240716,104500,3707827200,29150,29150,29150,29100,160
20240716,104400,3703164000,29100,29150,29150,29100,120
20240716,104300,3699666300,29100,29100,29150,29100,1604
20240716,104200,3652984650,29150,29100,29150,29100,3597
20240716,104100,3548140000,29150,29100,29150,29100,209
20240716,104000,3542057100,29100,29150,29150,29100,112
20240716,103900,3538794550,29150,29100,29150,29100,77
20240716,103800,3536553800,29100,29050,29100,29050,1259
20240716,103700,3499916950,29050,29150,29150,29050,16
20240716,103600,3499452050,29150,29050,29150,29050,14734
20240716,103500,3070687550,29050,29050,29050,29050,42
20240716,103400,3069467450,29050,29050,29050,29050,247
20240716,103300,3062292100,29000,29050,29050,29000,804
20240716,103200,3038972650,29050,29050,29100,29050,707
20240716,103100,3018422150,29050,29000,29050,29000,15637
20240716,103000,2564830650,29050,29050,29050,29000,4481
20240716,102900,2434852950,29050,29050,29050,29000,7201
20240716,102800,2225664900,29050,29050,29050,29050,448
20240716,102700,2212650500,29050,29000,29050,29000,336
20240716,102600,2202906400,29000,29050,29050,29000,165
20240716,102500,2198117500,29000,29050,29050,29000,102
20240716,102400,2195156050,29050,29050,29050,29000,253
20240716,102300,2187808500,29050,29000,29050,29000,185
20240716,102200,2182440450,29050,29050,29050,29000,514
20240716,102100,2167519050,29000,29050,29050,29000,586
20240716,102000,2150517650,29000,29050,29050,29000,73
20240716,101900,2148400450,29050,29000,29050,29000,117
20240716,101800,2145007250,29000,29000,29000,29000,277
20240716,101700,2136974250,29000,29000,29000,29000,84
20240716,101600,2134538250,29000,29000,29050,29000,902
20240716,101500,2108355200,29000,29000,29000,29000,16098
20240716,101400,1641513200,29000,29000,29000,29000,2447
20240716,101300,1570550200,29000,29050,29050,29000,525
20240716,101200,1555325050,29050,29000,29050,29000,103
20240716,101100,1552337900,29000,29000,29050,29000,130
20240716,101000,1548567850,29000,29000,29000,29000,79
20240716,100900,1546276850,29000,29000,29050,29000,198
20240716,100800,1540530850,29000,29050,29050,29000,140
20240716,100700,1536468300,29000,29000,29050,29000,499
20240716,100600,1521994800,29000,29000,29000,29000,100
20240716,100500,1519094800,29000,29050,29050,29000,241
20240716,100400,1512104000,29050,29000,29050,29000,122
20240716,100300,1508565200,29000,29000,29000,29000,132
20240716,100200,1504737200,29000,29000,29050,29000,527
20240716,100100,1489451900,29000,29000,29000,29000,2408
20240716,100000,1419619900,29000,29050,29050,29000,50
20240716,095900,1418169850,29000,29000,29000,29000,380
20240716,095800,1407149850,29050,29050,29050,29050,4623
20240716,095700,1272851700,29050,29050,29050,29050,334
20240716,095600,1263149000,29050,29100,29100,29050,236
20240716,095500,1256284950,29100,29050,29100,29050,1861
20240716,095400,1202219900,29050,29050,29050,29050,80
20240716,095300,1199895900,29100,29050,29100,29050,129
20240716,095200,1196148150,29050,29100,29100,29050,165
20240716,095100,1191353150,29050,29050,29100,29050,783
20240716,095000,1168601650,29100,29050,29100,29050,65
20240716,094900,1166713300,29050,29050,29050,29050,452
20240716,094800,1153582700,29100,29050,29100,29050,153
20240716,094700,1149136050,29100,29050,29100,29050,675
20240716,094600,1129525550,29100,29050,29100,29050,70
20240716,094500,1127492000,29050,29050,29050,29050,290
20240716,094400,1119067500,29050,29050,29050,29050,144
20240716,094300,1114884300,29050,29050,29050,29050,339
20240716,094200,1105036350,29050,29050,29050,29050,90
20240716,094100,1102421850,29050,29050,29050,29050,139
20240716,094000,1098383900,29050,29050,29100,29050,440
20240716,093900,1085586800,29050,29050,29100,29050,77
20240716,093800,1083349900,29050,29050,29050,29050,75
20240716,093700,1081171150,29050,29100,29100,29050,535
20240716,093600,1065628900,29100,29050,29100,29050,14373
20240716,093500,648091700,29050,29050,29100,29050,489
20240716,093400,633886200,29050,29100,29100,29050,176
20240716,093300,628772300,29100,29100,29100,29050,80
20240716,093200,626448050,29050,29050,29100,29050,333
20240716,093100,616769400,29050,29050,29100,29050,193
20240716,093000,611160250,29050,29050,29100,29050,90
20240716,092900,608545100,29050,29050,29050,29050,211
20240716,092800,602415550,29050,29050,29100,29050,198
20240716,092700,596663350,29050,29050,29050,29050,75
20240716,092600,594484600,29050,29050,29050,29050,578
20240716,092500,577693700,29050,29050,29100,29050,265
20240716,092400,569990450,29050,29050,29100,29050,211
20240716,092300,563859150,29050,29100,29100,29050,86
20240716,092200,561359050,29050,29050,29100,29050,240
20240716,092100,554387000,29050,29050,29100,29050,11
20240716,092000,554067200,29050,29000,29100,29000,836
20240716,091900,529785200,29000,29050,29050,29000,1387
20240716,091800,489552450,29050,29050,29100,29050,359
20240716,091700,479123000,29050,29050,29050,29050,126
20240716,091600,475462700,29000,29050,29050,29000,1907
20240716,091500,420071850,29050,29050,29100,29050,309
20240716,091400,411093450,29050,29100,29100,29050,88
20240716,091300,408536100,29050,29100,29100,29050,80
20240716,091200,406211250,29100,29050,29100,29050,678
20240716,091100,386500350,29050,29050,29100,29050,413
20240716,091000,374491350,29100,29000,29100,29000,2530
20240716,090900,300994400,29050,29000,29050,29000,162
20240716,090800,296293600,29000,29050,29050,29000,495
20240716,090700,281930350,29000,29050,29050,29000,676
20240716,090600,262295650,29000,29050,29050,29000,293
20240716,090500,253797600,29000,29050,29050,29000,340
20240716,090400,243936950,29050,29000,29050,29000,113
20240716,090300,240657850,29000,29000,29050,29000,344
20240716,090200,230678400,29050,29000,29100,29000,1268
20240716,090100,193821600,29000,29000,29050,29000,445
20240716,090000,180906550,29000,29000,29050,29000,6237