KissMeData/034120/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192000,775841120,16970,16970,16970,16970,1318
20240709,191900,775841120,16970,16970,16970,16970,0
20240709,191800,775841120,16970,16970,16970,16970,0
20240709,191700,775841120,16970,16970,16970,16970,0
20240709,191600,775841120,16970,16970,16970,16970,0
20240709,191500,775841120,16970,16970,16970,16970,0
20240709,191400,775841120,16970,16970,16970,16970,0
20240709,191300,775841120,16970,16970,16970,16970,0
20240709,191200,775841120,16970,16970,16970,16970,0
20240709,191100,775841120,16970,16970,16970,16970,0
20240709,191000,775841120,16970,16970,16970,16970,0
20240709,190900,775841120,16970,16970,16970,16970,0
20240709,190800,775841120,16970,16970,16970,16970,0
20240709,190700,775841120,16970,16970,16970,16970,0
20240709,190600,775841120,16970,16970,16970,16970,0
20240709,190500,775841120,16970,16970,16970,16970,0
20240709,190400,775841120,16970,16970,16970,16970,0
20240709,190300,775841120,16970,16970,16970,16970,0
20240709,190200,775841120,16970,16970,16970,16970,0
20240709,190100,775841120,16970,16970,16970,16970,0
20240709,190000,775841120,16970,16970,16970,16970,0
20240709,185900,775841120,16970,16970,16970,16970,0
20240709,185800,775841120,16970,16970,16970,16970,0
20240709,185700,775841120,16970,16970,16970,16970,0
20240709,185600,775841120,16970,16970,16970,16970,0
20240709,185500,775841120,16970,16970,16970,16970,0
20240709,185400,775841120,16970,16970,16970,16970,0
20240709,185300,775841120,16970,16970,16970,16970,0
20240709,185200,775841120,16970,16970,16970,16970,0
20240709,185100,775841120,16970,16970,16970,16970,0
20240709,185000,775841120,16970,16970,16970,16970,1318
20240709,184900,775841120,16970,16970,16970,16970,0
20240709,184800,775841120,16970,16970,16970,16970,0
20240709,184700,775841120,16970,16970,16970,16970,0
20240709,184600,775841120,16970,16970,16970,16970,0
20240709,184500,775841120,16970,16970,16970,16970,0
20240709,184400,775841120,16970,16970,16970,16970,0
20240709,184300,775841120,16970,16970,16970,16970,0
20240709,184200,775841120,16970,16970,16970,16970,0
20240709,184100,775841120,16970,16970,16970,16970,0
20240709,184000,775841120,16970,16970,16970,16970,0
20240709,183900,775841120,16970,16970,16970,16970,0
20240709,183800,775841120,16970,16970,16970,16970,0
20240709,183700,775841120,16970,16970,16970,16970,0
20240709,183600,775841120,16970,16970,16970,16970,0
20240709,183500,775841120,16970,16970,16970,16970,0
20240709,183400,775841120,16970,16970,16970,16970,0
20240709,183300,775841120,16970,16970,16970,16970,0
20240709,183200,775841120,16970,16970,16970,16970,0
20240709,183100,775841120,16970,16970,16970,16970,0
20240709,183000,775841120,16970,16970,16970,16970,0
20240709,182900,775841120,16970,16970,16970,16970,0
20240709,182800,775841120,16970,16970,16970,16970,0
20240709,182700,775841120,16970,16970,16970,16970,0
20240709,182600,775841120,16970,16970,16970,16970,0
20240709,182500,775841120,16970,16970,16970,16970,0
20240709,182400,775841120,16970,16970,16970,16970,0
20240709,182300,775841120,16970,16970,16970,16970,0
20240709,182200,775841120,16970,16970,16970,16970,0
20240709,182100,775841120,16970,16970,16970,16970,0
20240709,182000,775841120,16970,16970,16970,16970,1318
20240709,181900,775841120,16970,16970,16970,16970,0
20240709,181800,775841120,16970,16970,16970,16970,0
20240709,181700,775841120,16970,16970,16970,16970,0
20240709,181600,775841120,16970,16970,16970,16970,0
20240709,181500,775841120,16970,16970,16970,16970,0
20240709,181400,775841120,16970,16970,16970,16970,0
20240709,181300,775841120,16970,16970,16970,16970,0
20240709,181200,775841120,16970,16970,16970,16970,0
20240709,181100,775841120,16970,16970,16970,16970,0
20240709,181000,775841120,16970,16970,16970,16970,0
20240709,180900,775841120,16970,16970,16970,16970,0
20240709,180800,775841120,16970,16970,16970,16970,0
20240709,180700,775841120,16970,16970,16970,16970,0
20240709,180600,775841120,16970,16970,16970,16970,0
20240709,180500,775841120,16970,16970,16970,16970,0
20240709,180400,775841120,16970,16970,16970,16970,0
20240709,180300,775841120,16970,16970,16970,16970,0
20240709,180200,775841120,16970,16970,16970,16970,0
20240709,180100,775841120,16970,16970,16970,16970,0
20240709,180000,775841120,16970,16970,16970,16970,0
20240709,175900,775841120,16970,16970,16970,16970,0
20240709,175800,775841120,16970,16970,16970,16970,0
20240709,175700,775841120,16970,16970,16970,16970,0
20240709,175600,775841120,16970,16970,16970,16970,0
20240709,175500,775841120,16970,16970,16970,16970,0
20240709,175400,775841120,16970,16970,16970,16970,0
20240709,175300,775841120,16970,16970,16970,16970,0
20240709,175200,775841120,16970,16970,16970,16970,0
20240709,175100,775841120,16970,16970,16970,16970,0
20240709,175000,775841120,16970,16970,16970,16970,1318
20240709,174900,775841120,16970,16970,16970,16970,0
20240709,174800,775841120,16970,16970,16970,16970,0
20240709,174700,775841120,16970,16970,16970,16970,0
20240709,174600,775841120,16970,16970,16970,16970,0
20240709,174500,775841120,16970,16970,16970,16970,0
20240709,174400,775841120,16970,16970,16970,16970,0
20240709,174300,775841120,16970,16970,16970,16970,0
20240709,174200,775841120,16970,16970,16970,16970,0
20240709,174100,775841120,16970,16970,16970,16970,0
20240709,174000,775841120,16970,16970,16970,16970,0
20240709,173900,775841120,16970,16970,16970,16970,0
20240709,173800,775841120,16970,16970,16970,16970,0
20240709,173700,775841120,16970,16970,16970,16970,0
20240709,173600,775841120,16970,16970,16970,16970,0
20240709,173500,775841120,16970,16970,16970,16970,0
20240709,173400,775841120,16970,16970,16970,16970,0
20240709,173300,775841120,16970,16970,16970,16970,0
20240709,173200,775841120,16970,16970,16970,16970,0
20240709,173100,775841120,16970,16970,16970,16970,0
20240709,173000,775841120,16970,16970,16970,16970,0
20240709,172900,775841120,16970,16970,16970,16970,0
20240709,172800,775841120,16970,16970,16970,16970,0
20240709,172700,775841120,16970,16970,16970,16970,0
20240709,172600,775841120,16970,16970,16970,16970,0
20240709,172500,775841120,16970,16970,16970,16970,0
20240709,172400,775841120,16970,16970,16970,16970,0
20240709,172300,775841120,16970,16970,16970,16970,0
20240709,172200,775841120,16970,16970,16970,16970,0
20240709,172100,775841120,16970,16970,16970,16970,0
20240709,172000,775841120,16970,16970,16970,16970,1318
20240709,171900,775841120,16970,16970,16970,16970,0
20240709,171800,775841120,16970,16970,16970,16970,0
20240709,171700,775841120,16970,16970,16970,16970,0
20240709,171600,775841120,16970,16970,16970,16970,0
20240709,171500,775841120,16970,16970,16970,16970,0
20240709,171400,775841120,16970,16970,16970,16970,0
20240709,171300,775841120,16970,16970,16970,16970,0
20240709,171200,775841120,16970,16970,16970,16970,0
20240709,171100,775841120,16970,16970,16970,16970,0
20240709,171000,775841120,16970,16970,16970,16970,0
20240709,170900,775841120,16970,16970,16970,16970,0
20240709,170800,775841120,16970,16970,16970,16970,0
20240709,170700,775841120,16970,16970,16970,16970,0
20240709,170600,775841120,16970,16970,16970,16970,0
20240709,170500,775841120,16970,16970,16970,16970,0
20240709,170400,775841120,16970,16970,16970,16970,0
20240709,170300,775841120,16970,16970,16970,16970,0
20240709,170200,775841120,16970,16970,16970,16970,0
20240709,170100,775841120,16970,16970,16970,16970,0
20240709,170000,775841120,16970,16970,16970,16970,0
20240709,165900,775841120,16970,16970,16970,16970,0
20240709,165800,775841120,16970,16970,16970,16970,0
20240709,165700,775841120,16970,16970,16970,16970,0
20240709,165600,775841120,16970,16970,16970,16970,0
20240709,165500,775841120,16970,16970,16970,16970,0
20240709,165400,775841120,16970,16970,16970,16970,0
20240709,165300,775841120,16970,16970,16970,16970,0
20240709,165200,775841120,16970,16970,16970,16970,0
20240709,165100,775841120,16970,16970,16970,16970,0
20240709,165000,775841120,16970,16970,16970,16970,1318
20240709,164900,775841120,16970,16970,16970,16970,0
20240709,164800,775841120,16970,16970,16970,16970,0
20240709,164700,775841120,16970,16970,16970,16970,0
20240709,164600,775841120,16970,16970,16970,16970,0
20240709,164500,775841120,16970,16970,16970,16970,0
20240709,164400,775841120,16970,16970,16970,16970,0
20240709,164300,775841120,16970,16970,16970,16970,0
20240709,164200,775841120,16970,16970,16970,16970,0
20240709,164100,775841120,16970,16970,16970,16970,0
20240709,164000,775841120,16970,16970,16970,16970,0
20240709,163900,775841120,16970,16970,16970,16970,0
20240709,163800,775841120,16970,16970,16970,16970,0
20240709,163700,775841120,16970,16970,16970,16970,0
20240709,163600,775841120,16970,16970,16970,16970,0
20240709,163500,775841120,16970,16970,16970,16970,0
20240709,163400,775841120,16970,16970,16970,16970,0
20240709,163300,775841120,16970,16970,16970,16970,0
20240709,163200,775841120,16970,16970,16970,16970,0
20240709,163100,775841120,16970,16970,16970,16970,0
20240709,163000,775841120,16970,16970,16970,16970,0
20240709,162900,775841120,16970,16970,16970,16970,0
20240709,162800,775841120,16970,16970,16970,16970,0
20240709,162700,775841120,16970,16970,16970,16970,0
20240709,162600,775841120,16970,16970,16970,16970,0
20240709,162500,775841120,16970,16970,16970,16970,0
20240709,162400,775841120,16970,16970,16970,16970,0
20240709,162300,775841120,16970,16970,16970,16970,0
20240709,162200,775841120,16970,16970,16970,16970,0
20240709,162100,775841120,16970,16970,16970,16970,0
20240709,162000,775841120,16970,16970,16970,16970,1318
20240709,161900,775841120,16970,16970,16970,16970,0
20240709,161800,775841120,16970,16970,16970,16970,0
20240709,161700,775841120,16970,16970,16970,16970,0
20240709,161600,775841120,16970,16970,16970,16970,0
20240709,161500,775841120,16970,16970,16970,16970,0
20240709,161400,775841120,16970,16970,16970,16970,0
20240709,161300,775841120,16970,16970,16970,16970,0
20240709,161200,775841120,16970,16970,16970,16970,0
20240709,161100,775841120,16970,16970,16970,16970,0
20240709,161000,775841120,16970,16970,16970,16970,0
20240709,160900,775841120,16970,16970,16970,16970,0
20240709,160800,775841120,16970,16970,16970,16970,0
20240709,160700,775841120,16970,16970,16970,16970,0
20240709,160600,775841120,16970,16970,16970,16970,0
20240709,160500,775841120,16970,16970,16970,16970,0
20240709,160400,775841120,16970,16970,16970,16970,0
20240709,160300,775841120,16970,16970,16970,16970,0
20240709,160200,775841120,16970,16970,16970,16970,0
20240709,160100,775841120,16970,16970,16970,16970,0
20240709,160000,775841120,16970,16970,16970,16970,0
20240709,155900,775841120,16970,16970,16970,16970,0
20240709,155800,775841120,16970,16970,16970,16970,0
20240709,155700,775841120,16970,16970,16970,16970,0
20240709,155600,775841120,16970,16970,16970,16970,0
20240709,155500,775841120,16970,16970,16970,16970,0
20240709,155400,775841120,16970,16970,16970,16970,0
20240709,155300,775841120,16970,16970,16970,16970,0
20240709,155200,775841120,16970,16970,16970,16970,0
20240709,155100,775841120,16970,16970,16970,16970,0
20240709,155000,775841120,16970,16970,16970,16970,1318
20240709,154900,775841120,16970,16970,16970,16970,0
20240709,154800,775841120,16970,16970,16970,16970,0
20240709,154700,775841120,16970,16970,16970,16970,0
20240709,154600,775841120,16970,16970,16970,16970,0
20240709,154500,775841120,16970,16970,16970,16970,0
20240709,154400,775841120,16970,16970,16970,16970,0
20240709,154300,775841120,16970,16970,16970,16970,0
20240709,154200,775841120,16970,16970,16970,16970,0
20240709,154100,775841120,16970,16970,16970,16970,0
20240709,154000,775841120,16970,16970,16970,16970,0
20240709,153900,775841120,16970,16970,16970,16970,0
20240709,153800,775841120,16970,16970,16970,16970,0
20240709,153700,775841120,16970,16970,16970,16970,0
20240709,153600,775841120,16970,16970,16970,16970,0
20240709,153500,775841120,16970,16970,16970,16970,0
20240709,153400,775841120,16970,16970,16970,16970,0
20240709,153300,775841120,16970,16970,16970,16970,0
20240709,153200,775841120,16970,16970,16970,16970,0
20240709,153100,775841120,16970,16970,16970,16970,0
20240709,153000,775841120,16970,16970,16970,16970,1318
20240709,152900,753474660,16950,16950,16950,16950,0
20240709,152800,753474660,16950,16950,16950,16950,0
20240709,152700,753474660,16950,16950,16950,16950,0
20240709,152600,753474660,16950,16950,16950,16950,0
20240709,152500,753474660,16950,16950,16950,16950,0
20240709,152400,753474660,16950,16950,16950,16950,0
20240709,152300,753474660,16950,16950,16950,16950,0
20240709,152200,753474660,16950,16950,16950,16950,0
20240709,152100,753474660,16950,16950,16950,16950,0
20240709,152000,753474660,16950,16950,16950,16950,0
20240709,151900,753474660,16950,16950,16950,16950,374
20240709,151800,747135360,16950,16950,16960,16950,525
20240709,151700,738236590,16960,16960,16960,16960,39
20240709,151600,737575150,16960,16960,16960,16960,5
20240709,151500,737490350,16960,16960,16970,16960,83
20240709,151400,736082640,16970,16960,16970,16940,262
20240709,151300,731639130,16960,16960,16960,16960,6
20240709,151200,731537370,16970,16930,16970,16930,1493
20240709,151100,706233340,16940,16930,16940,16920,11
20240709,151000,706047070,16940,16940,16940,16940,1
20240709,150900,706030130,16920,16920,16940,16920,140
20240709,150800,703659050,16940,16940,16940,16920,465
20240709,150700,695790960,16940,16940,16940,16940,0
20240709,150600,695790960,16940,16920,16940,16920,25
20240709,150500,695367780,16940,16940,16940,16940,1
20240709,150400,695350840,16940,16940,16940,16940,39
20240709,150300,694690180,16940,16920,16940,16920,17
20240709,150200,694402520,16940,16940,16940,16940,5
20240709,150100,694317820,16940,16920,16940,16920,50
20240709,150000,693471800,16920,16910,16920,16910,22
20240709,145900,693099760,16920,16920,16920,16920,23
20240709,145800,692710600,16920,16920,16920,16920,43
20240709,145700,691983040,16940,16920,16940,16920,17
20240709,145600,691695380,16940,16940,16940,16940,20
20240709,145500,691356580,16940,16940,16940,16940,1
20240709,145400,691339640,16940,16910,16940,16910,20
20240709,145300,691001320,16940,16940,16940,16940,0
20240709,145200,691001320,16940,16940,16940,16940,6
20240709,145100,690899680,16940,16910,16940,16910,17
20240709,145000,690612180,16940,16940,16940,16940,43
20240709,144900,689883760,16940,16940,16940,16940,3
20240709,144800,689832940,16910,16910,16910,16910,16
20240709,144700,689562380,16940,16940,16940,16940,4
20240709,144600,689494620,16940,16920,16940,16920,7
20240709,144500,689376160,16920,16940,16940,16920,13
20240709,144400,689156140,16940,16940,16940,16940,0
20240709,144300,689156140,16940,16940,16940,16940,0
20240709,144200,689156140,16940,16910,16940,16910,21
20240709,144100,688800880,16940,16940,16940,16940,0
20240709,144000,688800880,16940,16940,16940,16940,33
20240709,143900,688241860,16940,16930,16940,16910,20
20240709,143800,687903560,16930,16930,16930,16930,29
20240709,143700,687412590,16930,16930,16930,16930,4
20240709,143600,687344870,16930,16910,16930,16910,17
20240709,143500,687057380,16930,16920,16930,16920,17
20240709,143400,686769730,16920,16910,16920,16910,1900
20240709,143300,654621770,16900,16910,16910,16900,25
20240709,143200,654199180,16900,16900,16900,16900,1
20240709,143100,654182280,16910,16910,16910,16910,0
20240709,143000,654182280,16910,16900,16910,16900,83
20240709,142900,652778910,16910,16920,16920,16910,21
20240709,142800,652423790,16920,16920,16920,16920,6
20240709,142700,652322270,16900,16920,16920,16900,20
20240709,142600,651984190,16920,16920,16920,16920,0
20240709,142500,651984190,16920,16920,16920,16920,3
20240709,142400,651933430,16900,16900,16900,16900,16
20240709,142300,651663030,16920,16920,16920,16920,4
20240709,142200,651595350,16900,16900,16900,16900,0
20240709,142100,651595350,16900,16900,16920,16900,183
20240709,142000,648502590,16900,16900,16900,16900,1
20240709,141900,648485690,16930,16930,16930,16930,5
20240709,141800,648401040,16930,16900,16930,16900,19
20240709,141700,648079850,16900,16900,16900,16900,0
20240709,141600,648079850,16900,16900,16900,16900,2
20240709,141500,648046050,16900,16900,16900,16900,16
20240709,141400,647775650,16920,16910,16920,16910,2
20240709,141300,647741820,16900,16900,16900,16900,0
20240709,141200,647741820,16900,16900,16900,16900,16
20240709,141100,647471420,16900,16920,16930,16900,3
20240709,141000,647420670,16910,16910,16910,16910,2
20240709,140900,647386850,16900,16900,16900,16900,36
20240709,140800,646778450,16900,16900,16900,16900,0
20240709,140700,646778450,16900,16900,16900,16900,1
20240709,140600,646761550,16900,16900,16900,16900,105
20240709,140500,644987050,16900,16900,16900,16900,20
20240709,140400,644649050,16910,16910,16910,16910,46
20240709,140300,643871190,16920,16910,16920,16910,116
20240709,140200,641908630,16920,16920,16920,16920,5
20240709,140100,641824030,16910,16910,16910,16910,0
20240709,140000,641824030,16910,16910,16910,16910,16
20240709,135900,641553470,16920,16920,16920,16920,0
20240709,135800,641553470,16920,16920,16920,16920,101
20240709,135700,639844550,16910,16910,16910,16910,151
20240709,135600,637291140,16900,16900,16900,16900,0
20240709,135500,637291140,16900,16900,16900,16900,98
20240709,135400,635634940,16900,16900,16900,16900,16
20240709,135300,635364540,16930,16930,16930,16930,10
20240709,135200,635195240,16900,16900,16900,16900,23
20240709,135100,634806540,16920,16900,16920,16900,17
20240709,135000,634519220,16900,16900,16900,16900,0
20240709,134900,634519220,16900,16900,16900,16900,0
20240709,134800,634519220,16900,16900,16900,16900,16
20240709,134700,634248820,16900,16910,16910,16900,501
20240709,134600,625779390,16930,16930,16930,16930,10
20240709,134500,625610090,16930,16930,16930,16930,16
20240709,134400,625339210,16940,16940,16940,16940,4
20240709,134300,625271450,16930,16930,16930,16930,49
20240709,134200,624441880,16910,16910,16910,16910,16
20240709,134100,624171320,16930,16930,16930,16930,4
20240709,134000,624103600,16910,16910,16910,16910,0
20240709,133900,624103600,16910,16910,16910,16910,16
20240709,133800,623833040,16910,16910,16910,16910,0
20240709,133700,623833040,16910,16910,16910,16910,18
20240709,133600,623528660,16910,16920,16920,16910,119
20240709,133500,621515340,16920,16920,16920,16920,0
20240709,133400,621515340,16920,16920,16920,16920,0
20240709,133300,621515340,16920,16920,16920,16920,13
20240709,133200,621295380,16920,16920,16920,16920,100
20240709,133100,619603380,16920,16920,16920,16920,1
20240709,133000,619586460,16930,16920,16930,16920,17
20240709,132900,619298810,16930,16920,16930,16920,133
20240709,132800,617047870,16910,16910,16910,16910,0
20240709,132700,617047870,16910,16910,16910,16910,16
20240709,132600,616777310,16910,16910,16910,16910,0
20240709,132500,616777310,16910,16910,16910,16910,0
20240709,132400,616777310,16910,16910,16910,16910,16
20240709,132300,616506750,16910,16910,16910,16910,0
20240709,132200,616506750,16910,16910,16910,16910,0
20240709,132100,616506750,16910,16910,16910,16910,16
20240709,132000,616236190,16900,16900,16900,16900,0
20240709,131900,616236190,16900,16900,16900,16900,0
20240709,131800,616236190,16900,16900,16900,16900,16
20240709,131700,615965790,16900,16900,16900,16900,0
20240709,131600,615965790,16900,16900,16900,16900,8
20240709,131500,615830590,16900,16900,16900,16900,9
20240709,131400,615678490,16900,16900,16900,16900,0
20240709,131300,615678490,16900,16900,16900,16900,5
20240709,131200,615593990,16900,16940,16950,16900,45
20240709,131100,614831860,16950,16950,16950,16950,0
20240709,131000,614831860,16950,16910,16950,16910,41
20240709,130900,614137760,16900,16900,16900,16900,318
20240709,130800,608763560,16900,16900,16900,16900,1
20240709,130700,608746660,16890,16890,16890,16890,0
20240709,130600,608746660,16890,16900,16900,16890,84
20240709,130500,607327290,16890,16890,16890,16890,0
20240709,130400,607327290,16890,16900,16900,16890,22
20240709,130300,606955570,16890,16890,16890,16890,33
20240709,130200,606398200,16890,16890,16890,16890,0
20240709,130100,606398200,16890,16890,16890,16890,8
20240709,130000,606263080,16890,16900,16900,16890,17
20240709,125900,605975940,16900,16900,16900,16890,19
20240709,125800,605654910,16890,16890,16890,16890,0
20240709,125700,605654910,16890,16880,16890,16880,158
20240709,125600,602986370,16880,16880,16880,16880,0
20240709,125500,602986370,16880,16890,16890,16880,41
20240709,125400,602293950,16880,16890,16890,16880,416
20240709,125300,595267870,16880,16890,16890,16880,10
20240709,125200,595099050,16880,16880,16880,16880,6
20240709,125100,594997770,16880,16880,16890,16880,96
20240709,125000,593377280,16890,16890,16890,16890,1
20240709,124900,593360390,16890,16880,16890,16880,9
20240709,124800,593208460,16880,16880,16890,16880,24
20240709,124700,592803330,16890,16890,16890,16890,25
20240709,124600,592381080,16880,16880,16880,16880,8
20240709,124500,592246040,16880,16880,16880,16880,16
20240709,124400,591975960,16890,16880,16890,16880,9
20240709,124300,591824020,16890,16890,16890,16890,12
20240709,124200,591621340,16880,16890,16890,16880,26
20240709,124100,591182440,16890,16890,16890,16890,44
20240709,124000,590439280,16890,16880,16890,16880,48
20240709,123900,589628630,16880,16880,16890,16880,67
20240709,123800,588497630,16880,16890,16890,16880,114
20240709,123700,586573290,16890,16890,16890,16890,16
20240709,123600,586303050,16880,16890,16890,16880,34
20240709,123500,585729020,16880,16880,16880,16880,1
20240709,123400,585712140,16880,16880,16880,16870,70
20240709,123300,584530620,16880,16880,16880,16880,4
20240709,123200,584463100,16870,16870,16870,16870,66
20240709,123100,583349680,16870,16900,16900,16860,3397
20240709,123000,526008280,16900,16900,16900,16900,1126
20240709,122900,506978880,16900,16900,16900,16900,7
20240709,122800,506860580,16900,16900,16900,16900,329
20240709,122700,501300480,16900,16900,16900,16900,8
20240709,122600,501165280,16910,16910,16910,16910,12
20240709,122500,500962360,16900,16900,16900,16900,23
20240709,122400,500573660,16910,16910,16910,16910,0
20240709,122300,500573660,16910,16910,16910,16900,92
20240709,122200,499018020,16900,16900,16900,16900,16
20240709,122100,498747620,16900,16900,16900,16900,107
20240709,122000,496939320,16900,16900,16900,16900,0
20240709,121900,496939320,16900,16900,16910,16900,25
20240709,121800,496516810,16900,16900,16900,16900,5
20240709,121700,496432310,16900,16900,16900,16900,7
20240709,121600,496314010,16900,16900,16900,16900,39
20240709,121500,495654910,16900,16910,16910,16900,133
20240709,121400,493405960,16910,16910,16910,16910,7
20240709,121300,493287590,16910,16910,16910,16910,16
20240709,121200,493017030,16920,16910,16920,16900,79
20240709,121100,491681200,16900,16900,16900,16900,1
20240709,121000,491664300,16910,16910,16910,16900,27
20240709,120900,491207960,16910,16920,16920,16910,1277
20240709,120800,469612710,16920,16920,16920,16920,8
20240709,120700,469477350,16930,16920,16930,16920,20
20240709,120600,469138910,16920,16930,16930,16920,111
20240709,120500,467259750,16930,16920,16930,16920,179
20240709,120400,464230950,16920,16910,16920,16910,412
20240709,120300,457260150,16920,16920,16920,16920,8
20240709,120200,457124790,16910,16910,16910,16910,7
20240709,120100,457006420,16920,16910,16920,16910,57
20240709,120000,456042440,16910,16910,16910,16910,8
20240709,115900,455907160,16910,16900,16910,16900,125
20240709,115800,453793880,16910,16910,16920,16910,31
20240709,115700,453269660,16910,16910,16910,16910,8
20240709,115600,453134380,16910,16910,16910,16910,1
20240709,115500,453117470,16920,16910,16920,16910,36
20240709,115400,452508620,16920,16920,16920,16920,25
20240709,115300,452085620,16910,16920,16920,16910,233
20240709,115200,448144590,16910,16910,16910,16910,16
20240709,115100,447874030,16910,16910,16910,16910,7
20240709,115000,447755660,16920,16920,16920,16920,75
20240709,114900,446486660,16910,16910,16910,16910,24
20240709,114800,446080820,16920,16920,16920,16920,23
20240709,114700,445691660,16920,16920,16920,16910,87
20240709,114600,444219690,16910,16910,16910,16910,21
20240709,114500,443864580,16910,16910,16910,16910,26
20240709,114400,443424920,16910,16910,16910,16910,147
20240709,114300,440939150,16900,16910,16910,16900,137
20240709,114200,438622710,16910,16910,16910,16910,174
20240709,114100,435680370,16910,16910,16910,16910,0
20240709,114000,435680370,16910,16910,16920,16910,24
20240709,113900,435274520,16910,16910,16910,16910,150
20240709,113800,432738020,16910,16910,16910,16910,8
20240709,113700,432602740,16910,16920,16920,16910,17
20240709,113600,432315260,16920,16910,16920,16910,10
20240709,113500,432146130,16920,16920,16920,16920,500
20240709,113400,423686130,16910,16910,16910,16910,123
20240709,113300,421606200,16910,16910,16910,16910,0
20240709,113200,421606200,16910,16920,16920,16910,11
20240709,113100,421420150,16910,16910,16910,16900,2924
20240709,113000,371998290,16900,16900,16910,16900,33
20240709,112900,371440540,16910,16910,16910,16910,1591
20240709,112800,344536730,16900,16900,16900,16900,119
20240709,112700,342525630,16900,16900,16900,16900,0
20240709,112600,342525630,16900,16910,16910,16900,122
20240709,112500,340462690,16900,16900,16900,16900,23
20240709,112400,340073990,16900,16910,16910,16900,5
20240709,112300,339989480,16900,16900,16900,16900,8
20240709,112200,339854280,16900,16900,16900,16900,16
20240709,112100,339583880,16900,16900,16900,16900,7
20240709,112000,339465580,16900,16900,16900,16900,2
20240709,111900,339431780,16900,16900,16900,16900,24
20240709,111800,339026180,16910,16910,16910,16910,100
20240709,111700,337335180,16910,16900,16910,16900,208
20240709,111600,333817970,16900,16910,16910,16900,20
20240709,111500,333479950,16910,16900,16910,16900,9
20240709,111400,333327840,16910,16910,16910,16910,0
20240709,111300,333327840,16910,16900,16910,16900,74
20240709,111200,332077230,16910,16910,16910,16910,0
20240709,111100,332077230,16910,16900,16910,16900,99
20240709,111000,330403220,16900,16910,16910,16900,25
20240709,110900,329980710,16910,16910,16910,16910,3
20240709,110800,329929980,16900,16900,16900,16900,8
20240709,110700,329794780,16900,16900,16900,16900,16
20240709,110600,329524380,16910,16900,16910,16900,8
20240709,110500,329389170,16900,16900,16900,16900,0
20240709,110400,329389170,16900,16910,16910,16900,53
20240709,110300,328493460,16910,16910,16910,16910,11
20240709,110200,328307450,16900,16900,16900,16900,35
20240709,110100,327715950,16900,16910,16910,16900,26
20240709,110000,327276540,16900,16910,16910,16900,108
20240709,105900,325450340,16910,16910,16910,16910,2
20240709,105800,325416520,16910,16910,16910,16910,101
20240709,105700,323708610,16910,16910,16910,16910,0
20240709,105600,323708610,16910,16910,16910,16910,29
20240709,105500,323218220,16910,16910,16910,16910,68
20240709,105400,322068340,16910,16910,16910,16910,306
20240709,105300,316893880,16900,16900,16900,16900,8
20240709,105200,316758680,16900,16900,16900,16900,16
20240709,105100,316488280,16900,16900,16900,16900,7
20240709,105000,316369980,16910,16910,16910,16910,1
20240709,104900,316353070,16910,16910,16910,16910,25
20240709,104800,315930320,16910,16910,16910,16910,3
20240709,104700,315879590,16910,16910,16910,16910,190
20240709,104600,312666690,16910,16910,16910,16910,41
20240709,104500,311973380,16910,16910,16910,16910,64
20240709,104400,310891140,16910,16910,16910,16910,0
20240709,104300,310891140,16910,16920,16920,16910,63
20240709,104200,309825750,16910,16910,16910,16910,100
20240709,104100,308134750,16910,16910,16910,16910,8
20240709,104000,307999470,16910,16910,16910,16910,70
20240709,103900,306815770,16910,16910,16910,16910,7
20240709,103800,306697400,16910,16910,16910,16910,0
20240709,103700,306697400,16910,16910,16910,16910,24
20240709,103600,306291560,16910,16900,16910,16900,1256
20240709,103500,285052670,16900,16900,16900,16900,0
20240709,103400,285052670,16900,16900,16900,16900,24
20240709,103300,284647070,16910,16910,16910,16910,11
20240709,103200,284461060,16910,16910,16910,16900,11
20240709,103100,284275120,16910,16900,16910,16900,307
20240709,103000,279086810,16900,16900,16910,16900,38
20240709,102900,278444600,16900,16900,16900,16900,50
20240709,102800,277599600,16900,16900,16900,16900,23
20240709,102700,277210900,16910,16910,16910,16910,6
20240709,102600,277109440,16900,16900,16900,16900,8
20240709,102500,276974240,16900,16900,16900,16900,16
20240709,102400,276703840,16910,16910,16910,16900,114
20240709,102300,274776170,16910,16910,16910,16910,1
20240709,102200,274759260,16910,16910,16910,16900,224
20240709,102100,270971660,16900,16900,16900,16900,7
20240709,102000,270853360,16900,16910,16910,16900,88
20240709,101900,269365300,16910,16900,16910,16900,108
20240709,101800,267539100,16910,16910,16910,16910,1
20240709,101700,267522190,16900,16900,16900,16900,307
20240709,101600,262333890,16900,16910,16910,16900,141
20240709,101500,259950980,16900,16900,16900,16900,8
20240709,101400,259815780,16900,16910,16910,16900,180
20240709,101300,256773700,16900,16910,16910,16900,13
20240709,101200,256553940,16910,16910,16910,16910,0
20240709,101100,256553940,16910,16910,16910,16900,114
20240709,101000,254626280,16910,16910,16910,16910,11
20240709,100900,254440270,16900,16910,16910,16900,66
20240709,100800,253324280,16900,16900,16900,16900,15
20240709,100700,253070780,16900,16900,16900,16900,8
20240709,100600,252935580,16900,16900,16900,16900,0
20240709,100500,252935580,16900,16910,16910,16900,17
20240709,100400,252648180,16910,16900,16910,16900,49
20240709,100300,251819670,16910,16910,16910,16910,86
20240709,100200,250365410,16900,16900,16900,16900,7
20240709,100100,250247110,16910,16910,16910,16910,3
20240709,100000,250196380,16910,16900,16910,16900,135
20240709,095900,247914860,16900,16900,16900,16900,138
20240709,095800,245582660,16900,16910,16910,16900,408
20240709,095700,238683740,16910,16910,16910,16910,0
20240709,095600,238683740,16910,16910,16910,16910,8
20240709,095500,238548460,16910,16910,16910,16910,0
20240709,095400,238548460,16910,16910,16920,16910,227
20240709,095300,234708840,16910,16910,16910,16910,1
20240709,095200,234691930,16910,16910,16910,16900,59
20240709,095100,233694320,16910,16910,16910,16910,3
20240709,095000,233643590,16870,16910,16910,16870,2786
20240709,094900,186602040,16910,16900,16920,16900,69
20240709,094800,185435280,16910,16910,16910,16910,300
20240709,094700,180362280,16900,16910,16910,16900,26
20240709,094600,179922870,16910,16910,16910,16910,2
20240709,094500,179889050,16900,16890,16900,16890,43
20240709,094400,179162430,16900,16900,16900,16900,1000
20240709,094300,162262430,16890,16900,16900,16890,19
20240709,094200,161941400,16890,16890,16890,16890,7
20240709,094100,161823170,16900,16900,16910,16890,147
20240709,094000,159338930,16910,16900,16910,16900,1300
20240709,093900,137366210,16890,16900,16910,16890,141
20240709,093800,134984010,16900,16900,16900,16900,11
20240709,093700,134798110,16900,16900,16900,16900,20
20240709,093600,134460110,16900,16900,16910,16900,26
20240709,093500,134020540,16900,16900,16910,16900,147
20240709,093400,131535740,16900,16890,16900,16890,205
20240709,093300,128071290,16890,16880,16890,16880,604
20240709,093200,117873350,16880,16880,16880,16880,107
20240709,093100,116067190,16890,16890,16890,16880,122
20240709,093000,114006660,16890,16890,16890,16890,192
20240709,092900,110763780,16900,16900,16900,16900,1
20240709,092800,110746880,16900,16890,16900,16890,38
20240709,092700,110104750,16900,16900,16900,16900,47
20240709,092600,109310450,16900,16900,16900,16900,58
20240709,092500,108330250,16890,16910,16910,16890,89
20240709,092400,106826860,16900,16890,16900,16890,29
20240709,092300,106337030,16890,16900,16900,16890,177
20240709,092200,103346540,16900,16910,16910,16900,113
20240709,092100,101435840,16900,16910,16910,16900,11
20240709,092000,101249840,16920,16920,16920,16900,22
20240709,091900,100878000,16890,16900,16910,16890,997
20240709,091800,84030750,16900,16910,16910,16900,1313
20240709,091700,61833000,16910,16920,16920,16910,394
20240709,091600,55168900,16910,16910,16910,16910,7
20240709,091500,55050530,16910,16910,16910,16910,8
20240709,091400,54915250,16910,16910,16910,16910,0
20240709,091300,54915250,16910,16910,16910,16910,7
20240709,091200,54796880,16910,16920,16920,16910,99
20240709,091100,53122400,16920,16910,16920,16910,29
20240709,091000,52631810,16910,16920,16920,16910,8
20240709,090900,52496500,16910,16910,16920,16910,9
20240709,090800,52344300,16920,16920,16940,16920,113
20240709,090700,50432140,16920,16920,16920,16910,86
20240709,090600,48977100,16920,16920,16920,16920,14
20240709,090500,48740220,16920,16920,16930,16920,537
20240709,090400,39652860,16910,16930,16930,16910,134
20240709,090300,37386680,16930,16930,16930,16930,148
20240709,090200,34881040,16900,16930,16930,16900,376
20240709,090100,28522860,17010,16930,17010,16930,212
20240709,090000,24933620,16930,16910,17070,16910,1472