KissMeData/285490/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,205400,992851310,16700,16700,16700,16700,450
20240719,205300,992851310,16700,16700,16700,16700,0
20240719,205200,992851310,16700,16700,16700,16700,0
20240719,205100,992851310,16700,16700,16700,16700,0
20240719,205000,992851310,16700,16700,16700,16700,0
20240719,204900,992851310,16700,16700,16700,16700,0
20240719,204800,992851310,16700,16700,16700,16700,0
20240719,204700,992851310,16700,16700,16700,16700,0
20240719,204600,992851310,16700,16700,16700,16700,0
20240719,204500,992851310,16700,16700,16700,16700,0
20240719,204400,992851310,16700,16700,16700,16700,0
20240719,204300,992851310,16700,16700,16700,16700,0
20240719,204200,992851310,16700,16700,16700,16700,0
20240719,204100,992851310,16700,16700,16700,16700,0
20240719,204000,992851310,16700,16700,16700,16700,0
20240719,203900,992851310,16700,16700,16700,16700,0
20240719,203800,992851310,16700,16700,16700,16700,0
20240719,203700,992851310,16700,16700,16700,16700,0
20240719,203600,992851310,16700,16700,16700,16700,0
20240719,203500,992851310,16700,16700,16700,16700,0
20240719,203400,992851310,16700,16700,16700,16700,0
20240719,203300,992851310,16700,16700,16700,16700,0
20240719,203200,992851310,16700,16700,16700,16700,0
20240719,203100,992851310,16700,16700,16700,16700,0
20240719,203000,992851310,16700,16700,16700,16700,0
20240719,202900,992851310,16700,16700,16700,16700,0
20240719,202800,992851310,16700,16700,16700,16700,0
20240719,202700,992851310,16700,16700,16700,16700,0
20240719,202600,992851310,16700,16700,16700,16700,0
20240719,202500,992851310,16700,16700,16700,16700,0
20240719,202400,992851310,16700,16700,16700,16700,450
20240719,202300,992851310,16700,16700,16700,16700,0
20240719,202200,992851310,16700,16700,16700,16700,0
20240719,202100,992851310,16700,16700,16700,16700,0
20240719,202000,992851310,16700,16700,16700,16700,0
20240719,201900,992851310,16700,16700,16700,16700,0
20240719,201800,992851310,16700,16700,16700,16700,0
20240719,201700,992851310,16700,16700,16700,16700,0
20240719,201600,992851310,16700,16700,16700,16700,0
20240719,201500,992851310,16700,16700,16700,16700,0
20240719,201400,992851310,16700,16700,16700,16700,0
20240719,201300,992851310,16700,16700,16700,16700,0
20240719,201200,992851310,16700,16700,16700,16700,0
20240719,201100,992851310,16700,16700,16700,16700,0
20240719,201000,992851310,16700,16700,16700,16700,0
20240719,200900,992851310,16700,16700,16700,16700,0
20240719,200800,992851310,16700,16700,16700,16700,0
20240719,200700,992851310,16700,16700,16700,16700,0
20240719,200600,992851310,16700,16700,16700,16700,0
20240719,200500,992851310,16700,16700,16700,16700,0
20240719,200400,992851310,16700,16700,16700,16700,0
20240719,200300,992851310,16700,16700,16700,16700,0
20240719,200200,992851310,16700,16700,16700,16700,0
20240719,200100,992851310,16700,16700,16700,16700,0
20240719,200000,992851310,16700,16700,16700,16700,0
20240719,195900,992851310,16700,16700,16700,16700,0
20240719,195800,992851310,16700,16700,16700,16700,0
20240719,195700,992851310,16700,16700,16700,16700,0
20240719,195600,992851310,16700,16700,16700,16700,0
20240719,195500,992851310,16700,16700,16700,16700,0
20240719,195400,992851310,16700,16700,16700,16700,450
20240719,195300,992851310,16700,16700,16700,16700,0
20240719,195200,992851310,16700,16700,16700,16700,0
20240719,195100,992851310,16700,16700,16700,16700,0
20240719,195000,992851310,16700,16700,16700,16700,0
20240719,194900,992851310,16700,16700,16700,16700,0
20240719,194800,992851310,16700,16700,16700,16700,0
20240719,194700,992851310,16700,16700,16700,16700,0
20240719,194600,992851310,16700,16700,16700,16700,0
20240719,194500,992851310,16700,16700,16700,16700,0
20240719,194400,992851310,16700,16700,16700,16700,0
20240719,194300,992851310,16700,16700,16700,16700,0
20240719,194200,992851310,16700,16700,16700,16700,0
20240719,194100,992851310,16700,16700,16700,16700,0
20240719,194000,992851310,16700,16700,16700,16700,0
20240719,193900,992851310,16700,16700,16700,16700,0
20240719,193800,992851310,16700,16700,16700,16700,0
20240719,193700,992851310,16700,16700,16700,16700,0
20240719,193600,992851310,16700,16700,16700,16700,0
20240719,193500,992851310,16700,16700,16700,16700,0
20240719,193400,992851310,16700,16700,16700,16700,0
20240719,193300,992851310,16700,16700,16700,16700,0
20240719,193200,992851310,16700,16700,16700,16700,0
20240719,193100,992851310,16700,16700,16700,16700,0
20240719,193000,992851310,16700,16700,16700,16700,0
20240719,192900,992851310,16700,16700,16700,16700,0
20240719,192800,992851310,16700,16700,16700,16700,0
20240719,192700,992851310,16700,16700,16700,16700,0
20240719,192600,992851310,16700,16700,16700,16700,0
20240719,192500,992851310,16700,16700,16700,16700,0
20240719,192400,992851310,16700,16700,16700,16700,450
20240719,192300,992851310,16700,16700,16700,16700,0
20240719,192200,992851310,16700,16700,16700,16700,0
20240719,192100,992851310,16700,16700,16700,16700,0
20240719,192000,992851310,16700,16700,16700,16700,0
20240719,191900,992851310,16700,16700,16700,16700,0
20240719,191800,992851310,16700,16700,16700,16700,0
20240719,191700,992851310,16700,16700,16700,16700,0
20240719,191600,992851310,16700,16700,16700,16700,0
20240719,191500,992851310,16700,16700,16700,16700,0
20240719,191400,992851310,16700,16700,16700,16700,0
20240719,191300,992851310,16700,16700,16700,16700,0
20240719,191200,992851310,16700,16700,16700,16700,0
20240719,191100,992851310,16700,16700,16700,16700,0
20240719,191000,992851310,16700,16700,16700,16700,0
20240719,190900,992851310,16700,16700,16700,16700,0
20240719,190800,992851310,16700,16700,16700,16700,0
20240719,190700,992851310,16700,16700,16700,16700,0
20240719,190600,992851310,16700,16700,16700,16700,0
20240719,190500,992851310,16700,16700,16700,16700,0
20240719,190400,992851310,16700,16700,16700,16700,0
20240719,190300,992851310,16700,16700,16700,16700,0
20240719,190200,992851310,16700,16700,16700,16700,0
20240719,190100,992851310,16700,16700,16700,16700,0
20240719,190000,992851310,16700,16700,16700,16700,0
20240719,185900,992851310,16700,16700,16700,16700,0
20240719,185800,992851310,16700,16700,16700,16700,0
20240719,185700,992851310,16700,16700,16700,16700,0
20240719,185600,992851310,16700,16700,16700,16700,0
20240719,185500,992851310,16700,16700,16700,16700,0
20240719,185400,992851310,16700,16700,16700,16700,450
20240719,185300,992851310,16700,16700,16700,16700,0
20240719,185200,992851310,16700,16700,16700,16700,0
20240719,185100,992851310,16700,16700,16700,16700,0
20240719,185000,992851310,16700,16700,16700,16700,0
20240719,184900,992851310,16700,16700,16700,16700,0
20240719,184800,992851310,16700,16700,16700,16700,0
20240719,184700,992851310,16700,16700,16700,16700,0
20240719,184600,992851310,16700,16700,16700,16700,0
20240719,184500,992851310,16700,16700,16700,16700,0
20240719,184400,992851310,16700,16700,16700,16700,0
20240719,184300,992851310,16700,16700,16700,16700,0
20240719,184200,992851310,16700,16700,16700,16700,0
20240719,184100,992851310,16700,16700,16700,16700,0
20240719,184000,992851310,16700,16700,16700,16700,0
20240719,183900,992851310,16700,16700,16700,16700,0
20240719,183800,992851310,16700,16700,16700,16700,0
20240719,183700,992851310,16700,16700,16700,16700,0
20240719,183600,992851310,16700,16700,16700,16700,0
20240719,183500,992851310,16700,16700,16700,16700,0
20240719,183400,992851310,16700,16700,16700,16700,0
20240719,183300,992851310,16700,16700,16700,16700,0
20240719,183200,992851310,16700,16700,16700,16700,0
20240719,183100,992851310,16700,16700,16700,16700,0
20240719,183000,992851310,16700,16700,16700,16700,0
20240719,182900,992851310,16700,16700,16700,16700,0
20240719,182800,992851310,16700,16700,16700,16700,0
20240719,182700,992851310,16700,16700,16700,16700,0
20240719,182600,992851310,16700,16700,16700,16700,0
20240719,182500,992851310,16700,16700,16700,16700,0
20240719,182400,992851310,16700,16700,16700,16700,450
20240719,182300,992851310,16700,16700,16700,16700,0
20240719,182200,992851310,16700,16700,16700,16700,0
20240719,182100,992851310,16700,16700,16700,16700,0
20240719,182000,992851310,16700,16700,16700,16700,0
20240719,181900,992851310,16700,16700,16700,16700,0
20240719,181800,992851310,16700,16700,16700,16700,0
20240719,181700,992851310,16700,16700,16700,16700,0
20240719,181600,992851310,16700,16700,16700,16700,0
20240719,181500,992851310,16700,16700,16700,16700,0
20240719,181400,992851310,16700,16700,16700,16700,0
20240719,181300,992851310,16700,16700,16700,16700,0
20240719,181200,992851310,16700,16700,16700,16700,0
20240719,181100,992851310,16700,16700,16700,16700,0
20240719,181000,992851310,16700,16700,16700,16700,0
20240719,180900,992851310,16700,16700,16700,16700,0
20240719,180800,992851310,16700,16700,16700,16700,0
20240719,180700,992851310,16700,16700,16700,16700,0
20240719,180600,992851310,16700,16700,16700,16700,0
20240719,180500,992851310,16700,16700,16700,16700,0
20240719,180400,992851310,16700,16700,16700,16700,0
20240719,180300,992851310,16700,16700,16700,16700,0
20240719,180200,992851310,16700,16700,16700,16700,0
20240719,180100,992851310,16700,16700,16700,16700,0
20240719,180000,992851310,16700,16700,16700,16700,0
20240719,175900,992851310,16700,16700,16700,16700,0
20240719,175800,992851310,16700,16700,16700,16700,0
20240719,175700,992851310,16700,16700,16700,16700,0
20240719,175600,992851310,16700,16700,16700,16700,0
20240719,175500,992851310,16700,16700,16700,16700,0
20240719,175400,992851310,16700,16700,16700,16700,450
20240719,175300,992851310,16700,16700,16700,16700,0
20240719,175200,992851310,16700,16700,16700,16700,0
20240719,175100,992851310,16700,16700,16700,16700,0
20240719,175000,992851310,16700,16700,16700,16700,0
20240719,174900,992851310,16700,16700,16700,16700,0
20240719,174800,992851310,16700,16700,16700,16700,0
20240719,174700,992851310,16700,16700,16700,16700,0
20240719,174600,992851310,16700,16700,16700,16700,0
20240719,174500,992851310,16700,16700,16700,16700,0
20240719,174400,992851310,16700,16700,16700,16700,0
20240719,174300,992851310,16700,16700,16700,16700,0
20240719,174200,992851310,16700,16700,16700,16700,0
20240719,174100,992851310,16700,16700,16700,16700,0
20240719,174000,992851310,16700,16700,16700,16700,0
20240719,173900,992851310,16700,16700,16700,16700,0
20240719,173800,992851310,16700,16700,16700,16700,0
20240719,173700,992851310,16700,16700,16700,16700,0
20240719,173600,992851310,16700,16700,16700,16700,0
20240719,173500,992851310,16700,16700,16700,16700,0
20240719,173400,992851310,16700,16700,16700,16700,0
20240719,173300,992851310,16700,16700,16700,16700,0
20240719,173200,992851310,16700,16700,16700,16700,0
20240719,173100,992851310,16700,16700,16700,16700,0
20240719,173000,992851310,16700,16700,16700,16700,0
20240719,172900,992851310,16700,16700,16700,16700,0
20240719,172800,992851310,16700,16700,16700,16700,0
20240719,172700,992851310,16700,16700,16700,16700,0
20240719,172600,992851310,16700,16700,16700,16700,0
20240719,172500,992851310,16700,16700,16700,16700,0
20240719,172400,992851310,16700,16700,16700,16700,450
20240719,172300,992851310,16700,16700,16700,16700,0
20240719,172200,992851310,16700,16700,16700,16700,0
20240719,172100,992851310,16700,16700,16700,16700,0
20240719,172000,992851310,16700,16700,16700,16700,0
20240719,171900,992851310,16700,16700,16700,16700,0
20240719,171800,992851310,16700,16700,16700,16700,0
20240719,171700,992851310,16700,16700,16700,16700,0
20240719,171600,992851310,16700,16700,16700,16700,0
20240719,171500,992851310,16700,16700,16700,16700,0
20240719,171400,992851310,16700,16700,16700,16700,0
20240719,171300,992851310,16700,16700,16700,16700,0
20240719,171200,992851310,16700,16700,16700,16700,0
20240719,171100,992851310,16700,16700,16700,16700,0
20240719,171000,992851310,16700,16700,16700,16700,0
20240719,170900,992851310,16700,16700,16700,16700,0
20240719,170800,992851310,16700,16700,16700,16700,0
20240719,170700,992851310,16700,16700,16700,16700,0
20240719,170600,992851310,16700,16700,16700,16700,0
20240719,170500,992851310,16700,16700,16700,16700,0
20240719,170400,992851310,16700,16700,16700,16700,0
20240719,170300,992851310,16700,16700,16700,16700,0
20240719,170200,992851310,16700,16700,16700,16700,0
20240719,170100,992851310,16700,16700,16700,16700,0
20240719,170000,992851310,16700,16700,16700,16700,0
20240719,165900,992851310,16700,16700,16700,16700,0
20240719,165800,992851310,16700,16700,16700,16700,0
20240719,165700,992851310,16700,16700,16700,16700,0
20240719,165600,992851310,16700,16700,16700,16700,0
20240719,165500,992851310,16700,16700,16700,16700,0
20240719,165400,992851310,16700,16700,16700,16700,450
20240719,165300,992851310,16700,16700,16700,16700,0
20240719,165200,992851310,16700,16700,16700,16700,0
20240719,165100,992851310,16700,16700,16700,16700,0
20240719,165000,992851310,16700,16700,16700,16700,0
20240719,164900,992851310,16700,16700,16700,16700,0
20240719,164800,992851310,16700,16700,16700,16700,0
20240719,164700,992851310,16700,16700,16700,16700,0
20240719,164600,992851310,16700,16700,16700,16700,0
20240719,164500,992851310,16700,16700,16700,16700,0
20240719,164400,992851310,16700,16700,16700,16700,0
20240719,164300,992851310,16700,16700,16700,16700,0
20240719,164200,992851310,16700,16700,16700,16700,0
20240719,164100,992851310,16700,16700,16700,16700,0
20240719,164000,992851310,16700,16700,16700,16700,0
20240719,163900,992851310,16700,16700,16700,16700,0
20240719,163800,992851310,16700,16700,16700,16700,0
20240719,163700,992851310,16700,16700,16700,16700,0
20240719,163600,992851310,16700,16700,16700,16700,0
20240719,163500,992851310,16700,16700,16700,16700,0
20240719,163400,992851310,16700,16700,16700,16700,0
20240719,163300,992851310,16700,16700,16700,16700,0
20240719,163200,992851310,16700,16700,16700,16700,0
20240719,163100,992851310,16700,16700,16700,16700,0
20240719,163000,992851310,16700,16700,16700,16700,0
20240719,162900,992851310,16700,16700,16700,16700,0
20240719,162800,992851310,16700,16700,16700,16700,0
20240719,162700,992851310,16700,16700,16700,16700,0
20240719,162600,992851310,16700,16700,16700,16700,0
20240719,162500,992851310,16700,16700,16700,16700,0
20240719,162400,992851310,16700,16700,16700,16700,450
20240719,162300,992851310,16700,16700,16700,16700,0
20240719,162200,992851310,16700,16700,16700,16700,0
20240719,162100,992851310,16700,16700,16700,16700,0
20240719,162000,992851310,16700,16700,16700,16700,0
20240719,161900,992851310,16700,16700,16700,16700,0
20240719,161800,992851310,16700,16700,16700,16700,0
20240719,161700,992851310,16700,16700,16700,16700,0
20240719,161600,992851310,16700,16700,16700,16700,0
20240719,161500,992851310,16700,16700,16700,16700,0
20240719,161400,992851310,16700,16700,16700,16700,0
20240719,161300,992851310,16700,16700,16700,16700,0
20240719,161200,992851310,16700,16700,16700,16700,0
20240719,161100,992851310,16700,16700,16700,16700,0
20240719,161000,992851310,16700,16700,16700,16700,0
20240719,160900,992851310,16700,16700,16700,16700,0
20240719,160800,992851310,16700,16700,16700,16700,0
20240719,160700,992851310,16700,16700,16700,16700,0
20240719,160600,992851310,16700,16700,16700,16700,0
20240719,160500,992851310,16700,16700,16700,16700,0
20240719,160400,992851310,16700,16700,16700,16700,0
20240719,160300,992851310,16700,16700,16700,16700,0
20240719,160200,992851310,16700,16700,16700,16700,0
20240719,160100,992851310,16700,16700,16700,16700,0
20240719,160000,992851310,16700,16700,16700,16700,0
20240719,155900,992851310,16700,16700,16700,16700,0
20240719,155800,992851310,16700,16700,16700,16700,0
20240719,155700,992851310,16700,16700,16700,16700,0
20240719,155600,992851310,16700,16700,16700,16700,0
20240719,155500,992851310,16700,16700,16700,16700,0
20240719,155400,992851310,16700,16700,16700,16700,450
20240719,155300,992851310,16700,16700,16700,16700,0
20240719,155200,992851310,16700,16700,16700,16700,0
20240719,155100,992851310,16700,16700,16700,16700,0
20240719,155000,992851310,16700,16700,16700,16700,0
20240719,154900,992851310,16700,16700,16700,16700,0
20240719,154800,992851310,16700,16700,16700,16700,0
20240719,154700,992851310,16700,16700,16700,16700,0
20240719,154600,992851310,16700,16700,16700,16700,0
20240719,154500,992851310,16700,16700,16700,16700,0
20240719,154400,992851310,16700,16700,16700,16700,0
20240719,154300,992851310,16700,16700,16700,16700,0
20240719,154200,992851310,16700,16700,16700,16700,0
20240719,154100,992851310,16700,16700,16700,16700,0
20240719,154000,992851310,16700,16700,16700,16700,0
20240719,153900,992851310,16700,16700,16700,16700,0
20240719,153800,992851310,16700,16700,16700,16700,0
20240719,153700,992851310,16700,16700,16700,16700,0
20240719,153600,992851310,16700,16700,16700,16700,0
20240719,153500,992851310,16700,16700,16700,16700,0
20240719,153400,992851310,16700,16700,16700,16700,0
20240719,153300,992851310,16700,16700,16700,16700,0
20240719,153200,992851310,16700,16700,16700,16700,0
20240719,153100,992851310,16700,16700,16700,16700,0
20240719,153000,992851310,16700,16700,16700,16700,450
20240719,152900,985336310,16960,16960,16960,16960,0
20240719,152800,985336310,16960,16960,16960,16960,0
20240719,152700,985336310,16960,16960,16960,16960,0
20240719,152600,985336310,16960,16960,16960,16960,0
20240719,152500,985336310,16960,16960,16960,16960,0
20240719,152400,985336310,16960,16960,16960,16960,0
20240719,152300,985336310,16960,16960,16960,16960,0
20240719,152200,985336310,16960,16960,16960,16960,0
20240719,152100,985336310,16960,16960,16960,16960,0
20240719,152000,985336310,16960,16960,16960,16960,0
20240719,151900,985336310,16960,16940,16980,16430,2220
20240719,151800,948442090,16940,16940,16940,16830,5
20240719,151700,948357600,16840,16930,16940,16840,162
20240719,151600,945618840,16930,16860,16940,16840,556
20240719,151500,936237010,16860,16840,16860,16830,69
20240719,151400,935075110,16830,16830,16840,16830,25
20240719,151300,934654320,16830,16830,16830,16820,14
20240719,151200,934418820,16790,16790,16840,16790,285
20240719,151100,929633510,16790,16600,16790,16600,4344
20240719,151000,857386410,16600,16530,16600,16530,541
20240719,150900,848417050,16580,16580,16580,16530,202
20240719,150800,845068270,16580,16490,16580,16490,17
20240719,150700,844786950,16480,16580,16600,16480,1246
20240719,150600,824178690,16600,16560,16600,16560,228
20240719,150500,820398110,16560,16600,16630,16550,121
20240719,150400,818391070,16610,16550,16610,16550,67
20240719,150300,817281550,16550,16580,16640,16550,472
20240719,150200,809456780,16640,16450,16640,16450,694
20240719,150100,797999330,16480,16540,16630,16300,10737
20240719,150000,621775570,16700,16940,17000,16350,12950
20240719,145900,406113160,16940,16950,16950,16940,4232
20240719,145800,334382770,17000,17000,17000,17000,0
20240719,145700,334382770,17000,17000,17000,17000,0
20240719,145600,334382770,17000,17000,17000,17000,1
20240719,145500,334365770,16950,16950,16950,16950,1
20240719,145400,334348820,17000,17000,17000,17000,0
20240719,145300,334348820,17000,17000,17000,17000,0
20240719,145200,334348820,17000,17000,17000,17000,0
20240719,145100,334348820,17000,17000,17000,17000,0
20240719,145000,334348820,17000,17000,17000,17000,10
20240719,144900,334178820,17000,17000,17000,17000,1
20240719,144800,334161820,16950,16950,16950,16950,10
20240719,144700,333992320,17000,17000,17000,17000,0
20240719,144600,333992320,17000,17000,17000,17000,0
20240719,144500,333992320,17000,17000,17000,17000,0
20240719,144400,333992320,17000,17000,17000,17000,0
20240719,144300,333992320,17000,17000,17000,17000,0
20240719,144200,333992320,17000,17000,17000,17000,41
20240719,144100,333295320,17000,17000,17000,17000,0
20240719,144000,333295320,17000,17000,17000,17000,8
20240719,143900,333159320,17000,17000,17000,17000,1
20240719,143800,333142320,16950,16950,16950,16950,475
20240719,143700,325091070,17000,17000,17000,17000,0
20240719,143600,325091070,17000,17000,17000,17000,1
20240719,143500,325074070,16950,16950,16950,16950,0
20240719,143400,325074070,16950,16950,16950,16950,0
20240719,143300,325074070,16950,16950,16950,16950,605
20240719,143200,314819320,16950,16950,16950,16950,0
20240719,143100,314819320,16950,16950,16950,16950,0
20240719,143000,314819320,16950,16950,16950,16950,0
20240719,142900,314819320,16950,16950,16950,16950,0
20240719,142800,314819320,16950,16950,16950,16950,0
20240719,142700,314819320,16950,16950,16950,16950,0
20240719,142600,314819320,16950,16950,16950,16950,0
20240719,142500,314819320,16950,16950,16950,16950,0
20240719,142400,314819320,16950,16950,16950,16950,0
20240719,142300,314819320,16950,16950,16950,16940,7
20240719,142200,314700680,16950,16940,16950,16940,56
20240719,142100,313752030,16940,16940,16940,16940,50
20240719,142000,312905030,16940,16940,16940,16940,0
20240719,141900,312905030,16940,16940,16940,16940,0
20240719,141800,312905030,16940,16940,16940,16900,509
20240719,141700,304298810,16940,16940,16940,16940,1
20240719,141600,304281870,16940,16940,16940,16940,0
20240719,141500,304281870,16940,16940,16940,16940,200
20240719,141400,300893870,16940,16940,16940,16940,5
20240719,141300,300809170,16940,16950,16950,16940,222
20240719,141200,297046390,16950,16950,16950,16950,70
20240719,141100,295859890,16950,16950,16950,16950,200
20240719,141000,292469890,16950,16950,16950,16950,1
20240719,140900,292452940,16950,16950,16950,16950,0
20240719,140800,292452940,16950,16950,16950,16950,0
20240719,140700,292452940,16950,16950,16950,16950,1
20240719,140600,292435990,16950,16950,16950,16950,0
20240719,140500,292435990,16950,16930,16950,16910,51
20240719,140400,291572920,16950,16940,16950,16940,30
20240719,140300,291064700,16940,16940,16940,16940,4
20240719,140200,290996940,16950,16950,16950,16950,0
20240719,140100,290996940,16950,16950,16950,16950,1
20240719,140000,290979990,16940,16940,16940,16940,6
20240719,135900,290878350,16950,16950,16950,16950,0
20240719,135800,290878350,16950,16950,16950,16950,1
20240719,135700,290861400,16910,16950,16950,16910,201
20240719,135600,287462450,16950,16950,16950,16950,1
20240719,135500,287445500,16920,16920,16920,16920,0
20240719,135400,287445500,16920,16940,16940,16920,320
20240719,135300,282030040,16950,16950,16950,16950,0
20240719,135200,282030040,16950,16950,16950,16950,0
20240719,135100,282030040,16950,16950,16950,16950,1
20240719,135000,282013090,16930,16930,16930,16930,0
20240719,134900,282013090,16930,16930,16930,16930,0
20240719,134800,282013090,16930,16940,16940,16930,200
20240719,134700,278627010,16950,16980,16980,16950,254
20240719,134600,274318240,17000,17000,17000,17000,0
20240719,134500,274318240,17000,17000,17000,17000,0
20240719,134400,274318240,17000,17000,17000,17000,0
20240719,134300,274318240,17000,17000,17000,17000,0
20240719,134200,274318240,17000,17000,17000,17000,0
20240719,134100,274318240,17000,17000,17000,17000,0
20240719,134000,274318240,17000,17000,17000,16980,472
20240719,133900,266297750,17000,17000,17000,17000,10
20240719,133800,266127750,17000,17000,17000,17000,30
20240719,133700,265617750,17000,17000,17000,17000,296
20240719,133600,260585750,17000,17000,17000,17000,0
20240719,133500,260585750,17000,17000,17000,17000,1120
20240719,133400,241545750,17020,17020,17020,17020,0
20240719,133300,241545750,17020,17020,17020,17020,5
20240719,133200,241460650,17020,17020,17020,17020,0
20240719,133100,241460650,17020,17020,17020,17020,0
20240719,133000,241460650,17020,17020,17020,17020,0
20240719,132900,241460650,17020,17020,17020,17020,0
20240719,132800,241460650,17020,17020,17020,17020,0
20240719,132700,241460650,17020,17020,17020,17020,0
20240719,132600,241460650,17020,17000,17020,17000,150
20240719,132500,238910140,17000,17000,17000,17000,0
20240719,132400,238910140,17000,17000,17000,17000,0
20240719,132300,238910140,17000,17000,17000,17000,20
20240719,132200,238570140,17000,17000,17000,17000,0
20240719,132100,238570140,17000,17000,17000,17000,0
20240719,132000,238570140,17000,16990,17000,16990,38
20240719,131900,237924500,16990,16990,16990,16990,50
20240719,131800,237075000,17000,16990,17000,16990,20
20240719,131700,236735190,16990,16980,16990,16980,99
20240719,131600,235054160,16980,16970,16980,16970,100
20240719,131500,233356540,16950,16950,16950,16950,2
20240719,131400,233322640,16940,16940,16940,16940,0
20240719,131300,233322640,16940,16940,16940,16940,0
20240719,131200,233322640,16940,16940,16940,16940,0
20240719,131100,233322640,16940,16940,16940,16940,0
20240719,131000,233322640,16940,16940,16940,16940,0
20240719,130900,233322640,16940,16970,16970,16940,2
20240719,130800,233288730,16930,16930,16930,16930,52
20240719,130700,232408370,16930,16930,16930,16930,0
20240719,130600,232408370,16930,16930,16930,16930,0
20240719,130500,232408370,16930,16930,16930,16930,0
20240719,130400,232408370,16930,16930,16930,16930,1
20240719,130300,232391440,16930,16930,16930,16930,0
20240719,130200,232391440,16930,16930,16930,16930,0
20240719,130100,232391440,16930,16930,16930,16930,0
20240719,130000,232391440,16930,16930,16930,16930,1
20240719,125900,232374510,16930,16930,16930,16930,0
20240719,125800,232374510,16930,16930,16930,16930,1
20240719,125700,232357580,16920,16920,16920,16920,7
20240719,125600,232239140,16930,16950,16950,16930,181
20240719,125500,229174320,16950,16950,16950,16950,2
20240719,125400,229140420,16950,16950,16950,16950,20
20240719,125300,228801420,16950,16950,16950,16950,0
20240719,125200,228801420,16950,16950,16950,16950,0
20240719,125100,228801420,16950,16950,16950,16950,0
20240719,125000,228801420,16950,16950,16950,16950,0
20240719,124900,228801420,16950,16950,16950,16950,130
20240719,124800,226597920,16950,16950,16950,16950,0
20240719,124700,226597920,16950,16950,16950,16950,35
20240719,124600,226004670,16950,16960,16960,16950,50
20240719,124500,225157090,16960,16960,16960,16960,0
20240719,124400,225157090,16960,16960,16960,16960,0
20240719,124300,225157090,16960,16960,16960,16960,0
20240719,124200,225157090,16960,16960,16960,16960,0
20240719,124100,225157090,16960,16960,16960,16960,0
20240719,124000,225157090,16960,16960,16960,16960,0
20240719,123900,225157090,16960,16960,16960,16960,0
20240719,123800,225157090,16960,16960,16960,16960,120
20240719,123700,223121890,16960,16960,16960,16960,0
20240719,123600,223121890,16960,16960,16960,16960,0
20240719,123500,223121890,16960,16960,16960,16960,0
20240719,123400,223121890,16960,16960,16960,16960,0
20240719,123300,223121890,16960,16960,16960,16960,0
20240719,123200,223121890,16960,16960,16960,16960,0
20240719,123100,223121890,16960,16960,16960,16960,0
20240719,123000,223121890,16960,16960,16960,16960,0
20240719,122900,223121890,16960,16960,16960,16960,1
20240719,122800,223104930,16990,16990,16990,16990,0
20240719,122700,223104930,16990,16990,16990,16990,0
20240719,122600,223104930,16990,16990,16990,16990,0
20240719,122500,223104930,16990,16990,16990,16990,30
20240719,122400,222595230,16990,16990,16990,16990,0
20240719,122300,222595230,16990,16990,16990,16990,0
20240719,122200,222595230,16990,16990,16990,16990,0
20240719,122100,222595230,16990,16990,16990,16990,0
20240719,122000,222595230,16990,16990,16990,16990,4
20240719,121900,222527270,17000,17000,17000,17000,0
20240719,121800,222527270,17000,17000,17000,17000,0
20240719,121700,222527270,17000,17000,17000,17000,0
20240719,121600,222527270,17000,17000,17000,17000,0
20240719,121500,222527270,17000,16950,17000,16950,4
20240719,121400,222459420,17000,17000,17000,17000,2
20240719,121300,222425420,16950,16950,16950,16950,152
20240719,121200,219849020,16950,16950,16950,16950,0
20240719,121100,219849020,16950,16980,16980,16950,480
20240719,121000,211712230,16990,16990,16990,16990,0
20240719,120900,211712230,16990,16990,16990,16990,0
20240719,120800,211712230,16990,16990,16990,16990,18
20240719,120700,211406410,16990,16990,16990,16990,0
20240719,120600,211406410,16990,16990,16990,16990,0
20240719,120500,211406410,16990,16990,16990,16990,0
20240719,120400,211406410,16990,16990,16990,16990,0
20240719,120300,211406410,16990,16990,16990,16990,0
20240719,120200,211406410,16990,16990,16990,16990,0
20240719,120100,211406410,16990,16990,16990,16990,1
20240719,120000,211389420,17000,17000,17000,17000,4
20240719,115900,211321420,17010,17010,17010,17010,0
20240719,115800,211321420,17010,17010,17010,17010,0
20240719,115700,211321420,17010,17010,17010,17010,1
20240719,115600,211304410,16970,16970,16970,16970,0
20240719,115500,211304410,16970,16970,16970,16970,29
20240719,115400,210812280,16950,16950,16950,16950,0
20240719,115300,210812280,16950,16950,16950,16950,25
20240719,115200,210388530,16950,16950,16950,16950,0
20240719,115100,210388530,16950,16950,16950,16950,0
20240719,115000,210388530,16950,16950,16950,16950,0
20240719,114900,210388530,16950,16950,16950,16950,0
20240719,114800,210388530,16950,16950,16950,16950,0
20240719,114700,210388530,16950,16950,16950,16950,0
20240719,114600,210388530,16950,16950,16950,16950,0
20240719,114500,210388530,16950,16950,16950,16950,0
20240719,114400,210388530,16950,16950,16950,16950,0
20240719,114300,210388530,16950,16950,16950,16950,65
20240719,114200,209286780,16940,16940,16940,16940,0
20240719,114100,209286780,16940,16940,16940,16940,50
20240719,114000,208439780,16950,16950,16950,16950,0
20240719,113900,208439780,16950,16950,16950,16950,0
20240719,113800,208439780,16950,16950,16950,16950,0
20240719,113700,208439780,16950,16950,16950,16950,1
20240719,113600,208422830,16950,16950,16950,16950,1
20240719,113500,208405880,16950,16960,16960,16950,433
20240719,113400,201066430,16950,16950,16950,16950,0
20240719,113300,201066430,16950,16960,16960,16950,100
20240719,113200,199371320,16970,16970,16970,16970,0
20240719,113100,199371320,16970,16970,16970,16970,43
20240719,113000,198641610,16950,16950,16950,16950,0
20240719,112900,198641610,16950,16950,16950,16950,0
20240719,112800,198641610,16950,16950,16950,16950,0
20240719,112700,198641610,16950,16940,16950,16940,27
20240719,112600,198184160,16950,16960,16960,16950,13
20240719,112500,197963760,16950,16950,16950,16950,0
20240719,112400,197963760,16950,16950,16950,16950,0
20240719,112300,197963760,16950,16970,16970,16950,11
20240719,112200,197777290,16970,16940,16970,16940,64
20240719,112100,196693100,16950,16970,16970,16950,2
20240719,112000,196659180,16940,16940,16940,16940,30
20240719,111900,196150980,16970,16970,16970,16970,0
20240719,111800,196150980,16970,16950,16970,16950,4
20240719,111700,196083160,16970,16970,16970,16970,0
20240719,111600,196083160,16970,16950,16970,16950,10
20240719,111500,195913640,16950,16950,16950,16950,0
20240719,111400,195913640,16950,16950,16950,16950,0
20240719,111300,195913640,16950,16950,16950,16950,0
20240719,111200,195913640,16950,16950,16950,16950,1
20240719,111100,195896690,16920,16920,16920,16920,0
20240719,111000,195896690,16920,16920,16920,16920,100
20240719,110900,194204690,16920,16960,16970,16920,85
20240719,110800,192764850,16960,16960,16960,16960,0
20240719,110700,192764850,16960,16960,16960,16960,12
20240719,110600,192561330,16960,16960,16960,16960,0
20240719,110500,192561330,16960,16960,16960,16960,0
20240719,110400,192561330,16960,16960,16960,16960,0
20240719,110300,192561330,16960,16960,16960,16960,0
20240719,110200,192561330,16960,16960,16960,16960,0
20240719,110100,192561330,16960,16960,16960,16960,0
20240719,110000,192561330,16960,16960,16960,16960,5
20240719,105900,192476530,16970,16970,16970,16970,0
20240719,105800,192476530,16970,16970,16970,16970,0
20240719,105700,192476530,16970,16920,16970,16920,101
20240719,105600,190767560,16940,16940,16940,16940,224
20240719,105500,186973000,16950,16950,16950,16950,20
20240719,105400,186634000,16970,16970,16970,16970,1
20240719,105300,186617030,16970,16970,16970,16970,5
20240719,105200,186532180,16970,16970,16970,16970,19
20240719,105100,186209750,17020,17020,17020,17020,2
20240719,105000,186175710,17020,17020,17020,17020,0
20240719,104900,186175710,17020,17020,17020,17020,0
20240719,104800,186175710,17020,17020,17020,17020,0
20240719,104700,186175710,17020,17020,17020,17020,1
20240719,104600,186158690,17020,17020,17020,17020,2
20240719,104500,186124650,17020,17020,17020,17020,0
20240719,104400,186124650,17020,17020,17020,17020,1
20240719,104300,186107630,17030,17040,17040,17030,11
20240719,104200,185920290,17060,17060,17060,17060,20
20240719,104100,185579090,17070,16980,17070,16500,3326
20240719,104000,129638010,16970,16970,16970,16970,0
20240719,103900,129638010,16970,16970,16970,16970,0
20240719,103800,129638010,16970,16970,16970,16970,0
20240719,103700,129638010,16970,16970,16970,16970,3
20240719,103600,129587100,16970,16970,16970,16970,0
20240719,103500,129587100,16970,16980,16980,16970,107
20240719,103400,127771010,16970,16990,16990,16970,143
20240719,103300,125344220,16970,16990,16990,16970,24
20240719,103200,124936740,16990,16990,16990,16990,56
20240719,103100,123985300,16990,16990,16990,16990,50
20240719,103000,123135800,17000,17000,17000,17000,1
20240719,102900,123118800,16950,16990,16990,16950,838
20240719,102800,108900450,16990,16990,16990,16990,2
20240719,102700,108866470,16990,16990,16990,16990,1
20240719,102600,108849480,16990,16990,16990,16990,366
20240719,102500,102631140,16990,16990,16990,16990,310
20240719,102400,97364240,17000,16990,17000,16990,150
20240719,102300,94815690,16990,16990,16990,16980,293
20240719,102200,89839540,16990,16990,16990,16990,18
20240719,102100,89533720,17000,17000,17000,16980,363
20240719,102000,83367160,17000,17000,17000,17000,147
20240719,101900,80868160,17000,17040,17040,17000,499
20240719,101800,72382210,17040,17040,17040,17040,33
20240719,101700,71819890,17050,17050,17050,17050,67
20240719,101600,70677540,17060,17060,17060,17060,0
20240719,101500,70677540,17060,17060,17060,17060,24
20240719,101400,70268100,17090,17090,17090,17090,0
20240719,101300,70268100,17090,17090,17090,17090,0
20240719,101200,70268100,17090,17090,17090,17090,2
20240719,101100,70233920,17100,17100,17100,17100,0
20240719,101000,70233920,17100,17100,17100,17100,0
20240719,100900,70233920,17100,17100,17100,17100,0
20240719,100800,70233920,17100,17100,17100,17100,1
20240719,100700,70216820,17100,17100,17100,17100,0
20240719,100600,70216820,17100,17100,17100,17100,1
20240719,100500,70199720,17100,17100,17100,17100,1
20240719,100400,70182620,17070,17070,17070,17070,1
20240719,100300,70165550,17100,17100,17100,17100,2
20240719,100200,70131350,17100,17100,17100,17100,20
20240719,100100,69789350,17100,17100,17100,17100,0
20240719,100000,69789350,17100,17100,17100,17100,1
20240719,095900,69772250,17100,17100,17100,17100,0
20240719,095800,69772250,17100,17040,17100,17040,30
20240719,095700,69260900,17040,17070,17070,17040,275
20240719,095600,64571900,17040,17040,17040,17040,0
20240719,095500,64571900,17040,17040,17040,17040,0
20240719,095400,64571900,17040,17040,17040,17040,30
20240719,095300,64060700,17050,17060,17060,17050,40
20240719,095200,63378410,17060,17060,17060,17060,0
20240719,095100,63378410,17060,17060,17060,17060,0
20240719,095000,63378410,17060,17060,17060,17060,0
20240719,094900,63378410,17060,17060,17060,17060,0
20240719,094800,63378410,17060,17100,17100,17060,481
20240719,094700,55168370,17130,17130,17130,17130,0
20240719,094600,55168370,17130,17130,17130,17130,3
20240719,094500,55116980,17100,17100,17100,17100,0
20240719,094400,55116980,17100,17100,17100,17100,0
20240719,094300,55116980,17100,17110,17110,17100,22
20240719,094200,54740680,17070,17070,17070,17070,0
20240719,094100,54740680,17070,17070,17070,17070,0
20240719,094000,54740680,17070,17070,17070,17070,1
20240719,093900,54723610,17060,17100,17100,17060,400
20240719,093800,47893840,17170,17170,17170,17170,3
20240719,093700,47842330,17170,17090,17170,17090,4
20240719,093600,47773810,17090,17090,17090,17090,0
20240719,093500,47773810,17090,17090,17090,17090,0
20240719,093400,47773810,17090,17090,17090,17090,5
20240719,093300,47688360,17060,17060,17060,17060,0
20240719,093200,47688360,17060,17060,17060,17060,67
20240719,093100,46545340,17070,17080,17080,17070,20
20240719,093000,46203840,17090,17090,17090,17090,0
20240719,092900,46203840,17090,17090,17090,17090,0
20240719,092800,46203840,17090,17090,17090,17090,5
20240719,092700,46118390,17090,17020,17090,17010,51
20240719,092600,45250790,17010,17010,17010,17010,0
20240719,092500,45250790,17010,17010,17010,17010,5
20240719,092400,45165740,17010,17020,17020,17010,50
20240719,092300,44315230,17020,17020,17020,17020,0
20240719,092200,44315230,17020,17090,17090,17010,132
20240719,092100,42067710,17280,17280,17280,17280,0
20240719,092000,42067710,17280,17280,17280,17280,0
20240719,091900,42067710,17280,17280,17280,17280,10
20240719,091800,41894910,17280,17280,17280,17280,0
20240719,091700,41894910,17280,17280,17280,17280,10
20240719,091600,41722110,17330,17330,17330,17330,0
20240719,091500,41722110,17330,17330,17330,17330,0
20240719,091400,41722110,17330,17040,17370,16930,1330
20240719,091300,19085720,17050,17100,17100,17050,116
20240719,091200,17106030,17100,17100,17100,17090,61
20240719,091100,16062990,17100,17100,17100,17100,0
20240719,091000,16062990,17100,17100,17100,17100,1
20240719,090900,16045890,17050,17050,17050,17050,216
20240719,090800,12363090,17050,17080,17080,17050,100
20240719,090700,10656130,17180,17080,17180,17080,67
20240719,090600,9510080,17100,17100,17100,17100,0
20240719,090500,9510080,17100,17100,17100,17100,0
20240719,090400,9510080,17100,17110,17110,17100,109
20240719,090300,7646170,17100,17100,17100,17100,0
20240719,090200,7646170,17100,17160,17160,17100,19
20240719,090100,7320690,17170,17250,17250,17170,352
20240719,090000,1265640,17360,17370,17370,17280,73