KissMeData/038290/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,192500,725471710,19020,19020,19020,19020,453
20240716,192400,725471710,19020,19020,19020,19020,0
20240716,192300,725471710,19020,19020,19020,19020,0
20240716,192200,725471710,19020,19020,19020,19020,0
20240716,192100,725471710,19020,19020,19020,19020,0
20240716,192000,725471710,19020,19020,19020,19020,0
20240716,191900,725471710,19020,19020,19020,19020,0
20240716,191800,725471710,19020,19020,19020,19020,0
20240716,191700,725471710,19020,19020,19020,19020,0
20240716,191600,725471710,19020,19020,19020,19020,0
20240716,191500,725471710,19020,19020,19020,19020,0
20240716,191400,725471710,19020,19020,19020,19020,0
20240716,191300,725471710,19020,19020,19020,19020,0
20240716,191200,725471710,19020,19020,19020,19020,0
20240716,191100,725471710,19020,19020,19020,19020,0
20240716,191000,725471710,19020,19020,19020,19020,0
20240716,190900,725471710,19020,19020,19020,19020,0
20240716,190800,725471710,19020,19020,19020,19020,0
20240716,190700,725471710,19020,19020,19020,19020,0
20240716,190600,725471710,19020,19020,19020,19020,0
20240716,190500,725471710,19020,19020,19020,19020,0
20240716,190400,725471710,19020,19020,19020,19020,0
20240716,190300,725471710,19020,19020,19020,19020,0
20240716,190200,725471710,19020,19020,19020,19020,0
20240716,190100,725471710,19020,19020,19020,19020,0
20240716,190000,725471710,19020,19020,19020,19020,0
20240716,185900,725471710,19020,19020,19020,19020,0
20240716,185800,725471710,19020,19020,19020,19020,0
20240716,185700,725471710,19020,19020,19020,19020,0
20240716,185600,725471710,19020,19020,19020,19020,0
20240716,185500,725471710,19020,19020,19020,19020,453
20240716,185400,725471710,19020,19020,19020,19020,0
20240716,185300,725471710,19020,19020,19020,19020,0
20240716,185200,725471710,19020,19020,19020,19020,0
20240716,185100,725471710,19020,19020,19020,19020,0
20240716,185000,725471710,19020,19020,19020,19020,0
20240716,184900,725471710,19020,19020,19020,19020,0
20240716,184800,725471710,19020,19020,19020,19020,0
20240716,184700,725471710,19020,19020,19020,19020,0
20240716,184600,725471710,19020,19020,19020,19020,0
20240716,184500,725471710,19020,19020,19020,19020,0
20240716,184400,725471710,19020,19020,19020,19020,0
20240716,184300,725471710,19020,19020,19020,19020,0
20240716,184200,725471710,19020,19020,19020,19020,0
20240716,184100,725471710,19020,19020,19020,19020,0
20240716,184000,725471710,19020,19020,19020,19020,0
20240716,183900,725471710,19020,19020,19020,19020,0
20240716,183800,725471710,19020,19020,19020,19020,0
20240716,183700,725471710,19020,19020,19020,19020,0
20240716,183600,725471710,19020,19020,19020,19020,0
20240716,183500,725471710,19020,19020,19020,19020,0
20240716,183400,725471710,19020,19020,19020,19020,0
20240716,183300,725471710,19020,19020,19020,19020,0
20240716,183200,725471710,19020,19020,19020,19020,0
20240716,183100,725471710,19020,19020,19020,19020,0
20240716,183000,725471710,19020,19020,19020,19020,0
20240716,182900,725471710,19020,19020,19020,19020,0
20240716,182800,725471710,19020,19020,19020,19020,0
20240716,182700,725471710,19020,19020,19020,19020,0
20240716,182600,725471710,19020,19020,19020,19020,0
20240716,182500,725471710,19020,19020,19020,19020,453
20240716,182400,725471710,19020,19020,19020,19020,0
20240716,182300,725471710,19020,19020,19020,19020,0
20240716,182200,725471710,19020,19020,19020,19020,0
20240716,182100,725471710,19020,19020,19020,19020,0
20240716,182000,725471710,19020,19020,19020,19020,0
20240716,181900,725471710,19020,19020,19020,19020,0
20240716,181800,725471710,19020,19020,19020,19020,0
20240716,181700,725471710,19020,19020,19020,19020,0
20240716,181600,725471710,19020,19020,19020,19020,0
20240716,181500,725471710,19020,19020,19020,19020,0
20240716,181400,725471710,19020,19020,19020,19020,0
20240716,181300,725471710,19020,19020,19020,19020,0
20240716,181200,725471710,19020,19020,19020,19020,0
20240716,181100,725471710,19020,19020,19020,19020,0
20240716,181000,725471710,19020,19020,19020,19020,0
20240716,180900,725471710,19020,19020,19020,19020,0
20240716,180800,725471710,19020,19020,19020,19020,0
20240716,180700,725471710,19020,19020,19020,19020,0
20240716,180600,725471710,19020,19020,19020,19020,0
20240716,180500,725471710,19020,19020,19020,19020,0
20240716,180400,725471710,19020,19020,19020,19020,0
20240716,180300,725471710,19020,19020,19020,19020,0
20240716,180200,725471710,19020,19020,19020,19020,0
20240716,180100,725471710,19020,19020,19020,19020,0
20240716,180000,725471710,19020,19020,19020,19020,0
20240716,175900,725471710,19020,19020,19020,19020,0
20240716,175800,725471710,19020,19020,19020,19020,0
20240716,175700,725471710,19020,19020,19020,19020,0
20240716,175600,725471710,19020,19020,19020,19020,0
20240716,175500,725471710,19020,19020,19020,19020,453
20240716,175400,725471710,19020,19020,19020,19020,0
20240716,175300,725471710,19020,19020,19020,19020,0
20240716,175200,725471710,19020,19020,19020,19020,0
20240716,175100,725471710,19020,19020,19020,19020,0
20240716,175000,725471710,19020,19020,19020,19020,0
20240716,174900,725471710,19020,19020,19020,19020,0
20240716,174800,725471710,19020,19020,19020,19020,0
20240716,174700,725471710,19020,19020,19020,19020,0
20240716,174600,725471710,19020,19020,19020,19020,0
20240716,174500,725471710,19020,19020,19020,19020,0
20240716,174400,725471710,19020,19020,19020,19020,0
20240716,174300,725471710,19020,19020,19020,19020,0
20240716,174200,725471710,19020,19020,19020,19020,0
20240716,174100,725471710,19020,19020,19020,19020,0
20240716,174000,725471710,19020,19020,19020,19020,0
20240716,173900,725471710,19020,19020,19020,19020,0
20240716,173800,725471710,19020,19020,19020,19020,0
20240716,173700,725471710,19020,19020,19020,19020,0
20240716,173600,725471710,19020,19020,19020,19020,0
20240716,173500,725471710,19020,19020,19020,19020,0
20240716,173400,725471710,19020,19020,19020,19020,0
20240716,173300,725471710,19020,19020,19020,19020,0
20240716,173200,725471710,19020,19020,19020,19020,0
20240716,173100,725471710,19020,19020,19020,19020,0
20240716,173000,725471710,19020,19020,19020,19020,0
20240716,172900,725471710,19020,19020,19020,19020,0
20240716,172800,725471710,19020,19020,19020,19020,0
20240716,172700,725471710,19020,19020,19020,19020,0
20240716,172600,725471710,19020,19020,19020,19020,0
20240716,172500,725471710,19020,19020,19020,19020,453
20240716,172400,725471710,19020,19020,19020,19020,0
20240716,172300,725471710,19020,19020,19020,19020,0
20240716,172200,725471710,19020,19020,19020,19020,0
20240716,172100,725471710,19020,19020,19020,19020,0
20240716,172000,725471710,19020,19020,19020,19020,0
20240716,171900,725471710,19020,19020,19020,19020,0
20240716,171800,725471710,19020,19020,19020,19020,0
20240716,171700,725471710,19020,19020,19020,19020,0
20240716,171600,725471710,19020,19020,19020,19020,0
20240716,171500,725471710,19020,19020,19020,19020,0
20240716,171400,725471710,19020,19020,19020,19020,0
20240716,171300,725471710,19020,19020,19020,19020,0
20240716,171200,725471710,19020,19020,19020,19020,0
20240716,171100,725471710,19020,19020,19020,19020,0
20240716,171000,725471710,19020,19020,19020,19020,0
20240716,170900,725471710,19020,19020,19020,19020,0
20240716,170800,725471710,19020,19020,19020,19020,0
20240716,170700,725471710,19020,19020,19020,19020,0
20240716,170600,725471710,19020,19020,19020,19020,0
20240716,170500,725471710,19020,19020,19020,19020,0
20240716,170400,725471710,19020,19020,19020,19020,0
20240716,170300,725471710,19020,19020,19020,19020,0
20240716,170200,725471710,19020,19020,19020,19020,0
20240716,170100,725471710,19020,19020,19020,19020,0
20240716,170000,725471710,19020,19020,19020,19020,0
20240716,165900,725471710,19020,19020,19020,19020,0
20240716,165800,725471710,19020,19020,19020,19020,0
20240716,165700,725471710,19020,19020,19020,19020,0
20240716,165600,725471710,19020,19020,19020,19020,0
20240716,165500,725471710,19020,19020,19020,19020,453
20240716,165400,725471710,19020,19020,19020,19020,0
20240716,165300,725471710,19020,19020,19020,19020,0
20240716,165200,725471710,19020,19020,19020,19020,0
20240716,165100,725471710,19020,19020,19020,19020,0
20240716,165000,725471710,19020,19020,19020,19020,0
20240716,164900,725471710,19020,19020,19020,19020,0
20240716,164800,725471710,19020,19020,19020,19020,0
20240716,164700,725471710,19020,19020,19020,19020,0
20240716,164600,725471710,19020,19020,19020,19020,0
20240716,164500,725471710,19020,19020,19020,19020,0
20240716,164400,725471710,19020,19020,19020,19020,0
20240716,164300,725471710,19020,19020,19020,19020,0
20240716,164200,725471710,19020,19020,19020,19020,0
20240716,164100,725471710,19020,19020,19020,19020,0
20240716,164000,725471710,19020,19020,19020,19020,0
20240716,163900,725471710,19020,19020,19020,19020,0
20240716,163800,725471710,19020,19020,19020,19020,0
20240716,163700,725471710,19020,19020,19020,19020,0
20240716,163600,725471710,19020,19020,19020,19020,0
20240716,163500,725471710,19020,19020,19020,19020,0
20240716,163400,725471710,19020,19020,19020,19020,0
20240716,163300,725471710,19020,19020,19020,19020,0
20240716,163200,725471710,19020,19020,19020,19020,0
20240716,163100,725471710,19020,19020,19020,19020,0
20240716,163000,725471710,19020,19020,19020,19020,0
20240716,162900,725471710,19020,19020,19020,19020,0
20240716,162800,725471710,19020,19020,19020,19020,0
20240716,162700,725471710,19020,19020,19020,19020,0
20240716,162600,725471710,19020,19020,19020,19020,0
20240716,162500,725471710,19020,19020,19020,19020,453
20240716,162400,725471710,19020,19020,19020,19020,0
20240716,162300,725471710,19020,19020,19020,19020,0
20240716,162200,725471710,19020,19020,19020,19020,0
20240716,162100,725471710,19020,19020,19020,19020,0
20240716,162000,725471710,19020,19020,19020,19020,0
20240716,161900,725471710,19020,19020,19020,19020,0
20240716,161800,725471710,19020,19020,19020,19020,0
20240716,161700,725471710,19020,19020,19020,19020,0
20240716,161600,725471710,19020,19020,19020,19020,0
20240716,161500,725471710,19020,19020,19020,19020,0
20240716,161400,725471710,19020,19020,19020,19020,0
20240716,161300,725471710,19020,19020,19020,19020,0
20240716,161200,725471710,19020,19020,19020,19020,0
20240716,161100,725471710,19020,19020,19020,19020,0
20240716,161000,725471710,19020,19020,19020,19020,0
20240716,160900,725471710,19020,19020,19020,19020,0
20240716,160800,725471710,19020,19020,19020,19020,0
20240716,160700,725471710,19020,19020,19020,19020,0
20240716,160600,725471710,19020,19020,19020,19020,0
20240716,160500,725471710,19020,19020,19020,19020,0
20240716,160400,725471710,19020,19020,19020,19020,0
20240716,160300,725471710,19020,19020,19020,19020,0
20240716,160200,725471710,19020,19020,19020,19020,0
20240716,160100,725471710,19020,19020,19020,19020,0
20240716,160000,725471710,19020,19020,19020,19020,0
20240716,155900,725471710,19020,19020,19020,19020,0
20240716,155800,725471710,19020,19020,19020,19020,0
20240716,155700,725471710,19020,19020,19020,19020,0
20240716,155600,725471710,19020,19020,19020,19020,0
20240716,155500,725471710,19020,19020,19020,19020,453
20240716,155400,725471710,19020,19020,19020,19020,0
20240716,155300,725471710,19020,19020,19020,19020,0
20240716,155200,725471710,19020,19020,19020,19020,0
20240716,155100,725471710,19020,19020,19020,19020,0
20240716,155000,725471710,19020,19020,19020,19020,0
20240716,154900,725471710,19020,19020,19020,19020,0
20240716,154800,725471710,19020,19020,19020,19020,0
20240716,154700,725471710,19020,19020,19020,19020,0
20240716,154600,725471710,19020,19020,19020,19020,0
20240716,154500,725471710,19020,19020,19020,19020,0
20240716,154400,725471710,19020,19020,19020,19020,0
20240716,154300,725471710,19020,19020,19020,19020,0
20240716,154200,725471710,19020,19020,19020,19020,0
20240716,154100,725471710,19020,19020,19020,19020,0
20240716,154000,725471710,19020,19020,19020,19020,0
20240716,153900,725471710,19020,19020,19020,19020,0
20240716,153800,725471710,19020,19020,19020,19020,0
20240716,153700,725471710,19020,19020,19020,19020,0
20240716,153600,725471710,19020,19020,19020,19020,0
20240716,153500,725471710,19020,19020,19020,19020,0
20240716,153400,725471710,19020,19020,19020,19020,0
20240716,153300,725471710,19020,19020,19020,19020,0
20240716,153200,725471710,19020,19020,19020,19020,0
20240716,153100,725471710,19020,19020,19020,19020,0
20240716,153000,725471710,19020,19020,19020,19020,453
20240716,152900,716855650,18970,18970,18970,18970,0
20240716,152800,716855650,18970,18970,18970,18970,0
20240716,152700,716855650,18970,18970,18970,18970,0
20240716,152600,716855650,18970,18970,18970,18970,0
20240716,152500,716855650,18970,18970,18970,18970,0
20240716,152400,716855650,18970,18970,18970,18970,0
20240716,152300,716855650,18970,18970,18970,18970,0
20240716,152200,716855650,18970,18970,18970,18970,0
20240716,152100,716855650,18970,18970,18970,18970,0
20240716,152000,716855650,18970,18970,18970,18970,0
20240716,151900,716855650,18970,19010,19010,18970,155
20240716,151800,713910280,19000,18970,19000,18970,38
20240716,151700,713188310,18970,18970,19000,18970,85
20240716,151600,711575000,18980,18980,18980,18980,160
20240716,151500,708538200,18970,18980,18980,18970,10
20240716,151400,708348480,19010,19010,19010,19010,0
20240716,151300,708348480,19010,19010,19010,19010,0
20240716,151200,708348480,19010,18990,19010,18980,158
20240716,151100,705347190,19000,18980,19000,18980,318
20240716,151000,699305550,18980,18980,19000,18980,295
20240716,150900,693702450,19000,18990,19000,18990,196
20240716,150800,689979560,19000,18990,19000,18990,153
20240716,150700,687073090,19000,19000,19000,18990,291
20240716,150600,681544100,19000,19000,19000,19000,6
20240716,150500,681430100,19000,18990,19000,18990,114
20240716,150400,679264200,18990,18980,18990,18980,70
20240716,150300,677935500,18980,18980,18980,18970,67
20240716,150200,676663920,18980,18980,18980,18980,67
20240716,150100,675392260,18980,18980,18980,18980,8
20240716,150000,675240420,18980,18980,18980,18980,14
20240716,145900,674974700,19000,19000,19000,19000,0
20240716,145800,674974700,19000,19000,19000,19000,0
20240716,145700,674974700,19000,19000,19000,19000,0
20240716,145600,674974700,19000,19000,19000,19000,16
20240716,145500,674670700,19000,19000,19000,19000,5
20240716,145400,674575700,19010,19010,19010,19010,1
20240716,145300,674556690,18970,18970,18970,18970,0
20240716,145200,674556690,18970,18960,18970,18960,14
20240716,145100,674291200,18970,18970,18970,18970,0
20240716,145000,674291200,18970,18970,18970,18930,65
20240716,144900,673060150,19020,19020,19020,19020,0
20240716,144800,673060150,19020,19020,19020,19020,2
20240716,144700,673022110,19010,19010,19010,19010,200
20240716,144600,669220110,19010,19010,19010,19010,1
20240716,144500,669201100,19020,19020,19020,19020,50
20240716,144400,668250100,19020,19010,19020,19010,200
20240716,144300,664447300,19020,18970,19020,18970,50
20240716,144200,663497500,19010,19010,19010,19010,0
20240716,144100,663497500,19010,19010,19010,19010,0
20240716,144000,663497500,19010,18980,19010,18980,300
20240716,143900,657795690,19020,19020,19020,19020,0
20240716,143800,657795690,19020,18940,19020,18940,50
20240716,143700,656847140,18890,18890,18890,18890,5
20240716,143600,656752690,18890,18890,18890,18890,0
20240716,143500,656752690,18890,18890,18890,18890,1
20240716,143400,656733800,18910,18910,18910,18910,0
20240716,143300,656733800,18910,18910,18910,18910,0
20240716,143200,656733800,18910,18900,18910,18900,232
20240716,143100,652346780,18890,18890,18890,18890,20
20240716,143000,651968980,18870,18880,18880,18870,100
20240716,142900,650081130,18880,18910,18910,18880,1085
20240716,142800,629583520,18900,18900,18900,18900,0
20240716,142700,629583520,18900,18900,18900,18900,20
20240716,142600,629205520,18910,18910,18910,18910,1
20240716,142500,629186610,18910,18910,18910,18910,12
20240716,142400,628959690,18910,18910,18910,18910,0
20240716,142300,628959690,18910,18910,18910,18910,8
20240716,142200,628808410,18920,18930,18930,18920,7
20240716,142100,628675960,18930,18930,18930,18930,2
20240716,142000,628638100,19020,19020,19020,19020,0
20240716,141900,628638100,19020,19020,19020,19020,0
20240716,141800,628638100,19020,19020,19020,19020,91
20240716,141700,626907280,19020,18990,19020,18990,200
20240716,141600,623103820,19010,19010,19010,19010,0
20240716,141500,623103820,19010,19010,19010,19010,0
20240716,141400,623103820,19010,18980,19010,18980,200
20240716,141300,619302170,18930,18930,18930,18930,2
20240716,141200,619264310,18930,18930,18930,18930,2
20240716,141100,619226450,18920,18910,18920,18900,28
20240716,141000,618696900,18910,18910,18910,18910,4
20240716,140900,618621260,18910,18910,18910,18910,7
20240716,140800,618488890,18910,18900,18910,18900,58
20240716,140700,617392590,18900,18900,18900,18900,6
20240716,140600,617279190,18900,18900,18900,18900,10
20240716,140500,617090190,18900,18900,18900,18900,19
20240716,140400,616731090,18900,18900,18900,18900,0
20240716,140300,616731090,18900,18900,18900,18900,11
20240716,140200,616523190,18900,18900,18900,18900,6
20240716,140100,616409790,18900,18900,18900,18900,6
20240716,140000,616296390,18900,18900,18900,18900,5
20240716,135900,616201890,18900,18900,18900,18900,105
20240716,135800,614217390,18900,18900,18900,18900,5
20240716,135700,614122890,18900,18900,18900,18900,6
20240716,135600,614009490,18900,18900,18900,18900,105
20240716,135500,612024990,18900,18900,18900,18900,32
20240716,135400,611420190,18900,18910,18910,18900,622
20240716,135300,599659240,18910,18910,18910,18910,18
20240716,135200,599318860,18910,18910,18910,18910,6
20240716,135100,599205400,18910,18910,18910,18910,6
20240716,135000,599091940,18910,18910,18910,18910,5
20240716,134900,598997390,18910,18910,18910,18910,5
20240716,134800,598902840,18910,18910,18910,18910,5
20240716,134700,598808290,18910,18910,18910,18910,5
20240716,134600,598713740,18910,18910,18910,18910,6
20240716,134500,598600280,18920,18920,18920,18920,0
20240716,134400,598600280,18920,18920,18920,18920,6
20240716,134300,598486760,18920,18920,18920,18920,6
20240716,134200,598373240,18920,18910,18920,18910,9
20240716,134100,598203020,18910,18910,18910,18910,0
20240716,134000,598203020,18910,18910,18910,18910,0
20240716,133900,598203020,18910,18920,18920,18910,272
20240716,133800,593057410,18930,18930,18930,18930,0
20240716,133700,593057410,18930,18930,18930,18930,0
20240716,133600,593057410,18930,18930,18930,18930,16
20240716,133500,592754530,18930,18930,18930,18930,20
20240716,133400,592375930,18930,18930,18930,18930,1
20240716,133300,592357000,18930,18920,18930,18920,15
20240716,133200,592073110,18930,18930,18930,18930,3
20240716,133100,592016320,18920,18920,18920,18920,5
20240716,133000,591921720,18920,18920,18920,18920,6
20240716,132900,591808200,18920,18920,18920,18920,7
20240716,132800,591675760,18920,18920,18920,18920,0
20240716,132700,591675760,18920,18920,18920,18920,5
20240716,132600,591581160,18940,18940,18940,18940,1
20240716,132500,591562220,18930,18930,18930,18930,0
20240716,132400,591562220,18930,18930,18930,18930,1
20240716,132300,591543290,18930,18930,18930,18930,1
20240716,132200,591524360,18920,18920,18920,18920,0
20240716,132100,591524360,18920,18920,18920,18920,0
20240716,132000,591524360,18920,18910,18920,18910,32
20240716,131900,590919140,18900,18900,18900,18900,35
20240716,131800,590257640,18910,18910,18910,18910,17
20240716,131700,589936170,18920,18920,18920,18920,0
20240716,131600,589936170,18920,18920,18920,18920,0
20240716,131500,589936170,18920,18910,18920,18910,17
20240716,131400,589614690,18910,18910,18910,18910,0
20240716,131300,589614690,18910,18910,18910,18910,2
20240716,131200,589576870,18910,18910,18910,18910,0
20240716,131100,589576870,18910,18910,18910,18910,13
20240716,131000,589331040,18900,18910,18910,18900,300
20240716,130900,583660810,18910,18910,18910,18910,14
20240716,130800,583396070,18900,18900,18900,18900,0
20240716,130700,583396070,18900,18910,18910,18900,200
20240716,130600,579615010,18920,18920,18920,18920,8
20240716,130500,579463650,18910,18910,18910,18910,0
20240716,130400,579463650,18910,18910,18910,18910,9
20240716,130300,579293460,18910,18910,18910,18910,9
20240716,130200,579123270,18920,18920,18920,18920,1
20240716,130100,579104350,18910,18910,18910,18910,24
20240716,130000,578650510,18900,18910,18910,18900,37
20240716,125900,577950970,18910,18910,18910,18910,1
20240716,125800,577932060,18930,18930,18930,18930,4
20240716,125700,577856340,18920,18920,18920,18920,0
20240716,125600,577856340,18920,18920,18920,18920,18
20240716,125500,577515780,18910,18910,18910,18910,28
20240716,125400,576986300,18910,18910,18910,18910,9
20240716,125300,576816110,18900,18900,18910,18900,11
20240716,125200,576608200,18900,18900,18900,18900,1
20240716,125100,576589300,18900,18900,18900,18900,0
20240716,125000,576589300,18900,18900,18900,18900,0
20240716,124900,576589300,18900,18900,18900,18900,5
20240716,124800,576494800,18900,18900,18900,18900,0
20240716,124700,576494800,18900,18890,18900,18890,10
20240716,124600,576305890,18900,18900,18900,18900,5
20240716,124500,576211390,18900,18900,18900,18900,13
20240716,124400,575965690,18900,18900,18900,18900,4
20240716,124300,575890090,18900,18900,18900,18900,6
20240716,124200,575776690,18920,18920,18920,18920,0
20240716,124100,575776690,18920,18920,18920,18920,4
20240716,124000,575701010,19020,19020,19020,19020,0
20240716,123900,575701010,19020,19020,19020,19020,0
20240716,123800,575701010,19020,19020,19020,19020,50
20240716,123700,574750010,19020,18920,19020,18920,333
20240716,123600,568419970,18920,18920,18920,18920,2
20240716,123500,568382130,19000,19000,19000,19000,0
20240716,123400,568382130,19000,19000,19000,19000,0
20240716,123300,568382130,19000,18940,19000,18940,10
20240716,123200,568192570,18930,18930,18930,18930,14
20240716,123100,567927550,18920,18920,18920,18920,1
20240716,123000,567908630,18920,18920,18920,18920,0
20240716,122900,567908630,18920,18920,18920,18920,0
20240716,122800,567908630,18920,18920,18920,18920,108
20240716,122700,565865270,18880,18910,18910,18880,1143
20240716,122600,544285100,18910,18910,18910,18910,24
20240716,122500,543831260,18880,18880,18880,18880,0
20240716,122400,543831260,18880,18890,18890,18880,574
20240716,122300,532988490,18890,18890,18890,18890,0
20240716,122200,532988490,18890,18890,18890,18890,1
20240716,122100,532969600,18900,18900,18900,18900,161
20240716,122000,529926700,18900,18900,18900,18900,0
20240716,121900,529926700,18900,18900,18900,18900,6
20240716,121800,529813300,18900,18900,18900,18900,7
20240716,121700,529681000,18930,18950,18950,18930,2
20240716,121600,529643120,18960,18960,18960,18960,1
20240716,121500,529624160,18970,18970,18970,18970,1
20240716,121400,529605190,18960,18960,18960,18960,1
20240716,121300,529586230,18960,18960,18960,18960,219
20240716,121200,525433990,18910,18920,18930,18910,316
20240716,121100,519457290,18960,18960,18960,18960,0
20240716,121000,519457290,18960,18980,18980,18960,281
20240716,120900,514128310,18980,18980,18980,18980,100
20240716,120800,512230310,19020,19020,19020,19020,0
20240716,120700,512230310,19020,19020,19020,19010,32
20240716,120600,511621760,19020,19020,19020,19020,0
20240716,120500,511621760,19020,19020,19020,19020,0
20240716,120400,511621760,19020,19000,19020,19000,40
20240716,120300,510861610,19000,18990,19000,18990,60
20240716,120200,509721950,19000,18990,19000,18990,103
20240716,120100,507765110,18990,18940,18990,18940,59
20240716,120000,506645330,18950,18940,18950,18940,150
20240716,115900,503804100,18940,18940,18940,18940,0
20240716,115800,503804100,18940,18870,18940,18870,69
20240716,115700,502498550,18880,18880,18880,18880,5
20240716,115600,502404150,18860,18860,18860,18860,0
20240716,115500,502404150,18860,18860,18860,18860,1
20240716,115400,502385290,18860,18860,18860,18860,0
20240716,115300,502385290,18860,18830,18860,18830,394
20240716,115200,494957970,18830,18870,18870,18830,1031
20240716,115100,475531550,18870,18870,18870,18870,5
20240716,115000,475437200,18870,18880,18880,18870,100
20240716,114900,473549430,18890,18880,18890,18880,429
20240716,114800,465449900,18890,18890,18890,18890,254
20240716,114700,460651840,18910,18910,18910,18910,2
20240716,114600,460614020,18910,18910,18910,18910,0
20240716,114500,460614020,18910,18910,18910,18910,23
20240716,114400,460179090,18910,18910,18910,18910,208
20240716,114300,456245810,18890,18870,18890,18870,32
20240716,114200,455641690,18860,18860,18860,18860,13
20240716,114100,455396510,18850,18860,18860,18850,40
20240716,114000,454642290,18850,18870,18870,18850,61
20240716,113900,453492320,18870,18870,18870,18870,210
20240716,113800,449529620,18860,18880,18880,18850,1194
20240716,113700,427008820,18890,18910,18910,18890,433
20240716,113600,418827650,18910,18910,18910,18900,12
20240716,113500,418600740,18900,18920,18920,18900,288
20240716,113400,413155640,18920,18940,18940,18920,2
20240716,113300,413117780,18940,18940,18940,18940,217
20240716,113200,409007800,18940,18940,18940,18900,1297
20240716,113100,384461970,18960,18960,18960,18950,421
20240716,113000,376483220,18960,18970,18970,18960,19
20240716,112900,376122840,18980,18980,18980,18980,0
20240716,112800,376122840,18980,18980,18980,18980,20
20240716,112700,375743240,18970,18980,18980,18970,120
20240716,112600,373465740,18970,18970,18970,18970,0
20240716,112500,373465740,18970,18970,18970,18970,16
20240716,112400,373162220,18970,18970,18970,18970,0
20240716,112300,373162220,18970,18970,18970,18970,17
20240716,112200,372839730,18970,18960,18970,18960,14
20240716,112100,372574210,18970,18970,18970,18970,0
20240716,112000,372574210,18970,18970,18970,18970,0
20240716,111900,372574210,18970,18970,18970,18970,0
20240716,111800,372574210,18970,18960,18970,18960,36
20240716,111700,371891640,18980,18980,18980,18980,0
20240716,111600,371891640,18980,18980,18980,18980,4
20240716,111500,371815720,18970,18970,18970,18970,9
20240716,111400,371644990,18960,18960,18960,18960,58
20240716,111300,370545310,18970,18970,18970,18970,11
20240716,111200,370336640,18960,18960,18960,18960,14
20240716,111100,370071200,18960,18960,18960,18960,3
20240716,111000,370014320,18960,18960,18970,18960,17
20240716,110900,369691990,18970,18970,18970,18970,1
20240716,110800,369673020,18970,18970,18970,18970,0
20240716,110700,369673020,18970,18970,18970,18970,0
20240716,110600,369673020,18970,18970,18970,18970,0
20240716,110500,369673020,18970,18970,18970,18950,260
20240716,110400,364744010,18960,18960,18960,18960,19
20240716,110300,364383770,18970,18970,18970,18970,1
20240716,110200,364364800,18960,18960,18960,18960,246
20240716,110100,359700640,18960,18990,18990,18960,151
20240716,110000,356837650,19040,19040,19040,19040,0
20240716,105900,356837650,19040,19040,19040,19040,0
20240716,105800,356837650,19040,19040,19040,19040,0
20240716,105700,356837650,19040,18990,19040,18960,111
20240716,105600,354731160,18980,18980,18980,18980,18
20240716,105500,354389520,18980,18980,18980,18970,23
20240716,105400,353953120,18990,18990,18990,18990,0
20240716,105300,353953120,18990,18990,18990,18990,0
20240716,105200,353953120,18990,18990,18990,18990,3
20240716,105100,353896150,19010,18990,19010,18990,10
20240716,105000,353706190,18990,18990,18990,18990,1
20240716,104900,353687200,18970,18970,18970,18960,260
20240716,104800,348755090,18970,18970,18970,18970,0
20240716,104700,348755090,18970,18960,18970,18960,50
20240716,104600,347806680,18970,18970,18970,18970,0
20240716,104500,347806680,18970,18960,18970,18960,100
20240716,104400,345909770,18970,18960,18970,18940,82
20240716,104300,344356490,18950,18950,18950,18950,3
20240716,104200,344299640,18950,18950,18950,18940,216
20240716,104100,340206570,18950,18960,18960,18940,680
20240716,104000,327320500,18960,19000,19000,18960,606
20240716,103900,315818620,19010,19010,19010,19010,0
20240716,103800,315818620,19010,19000,19010,19000,7
20240716,103700,315685610,19000,19000,19000,19000,3
20240716,103600,315628610,19040,19040,19040,19040,0
20240716,103500,315628610,19040,19040,19040,19040,0
20240716,103400,315628610,19040,19020,19040,19020,40
20240716,103300,314867250,19000,19000,19000,19000,500
20240716,103200,305367250,19000,19030,19040,19000,28
20240716,103100,304834690,19020,19040,19040,19020,84
20240716,103000,303235350,19090,19090,19090,19090,103
20240716,102900,301269080,19110,19110,19110,19110,3
20240716,102800,301211750,19210,19210,19210,19210,0
20240716,102700,301211750,19210,19210,19210,19210,1
20240716,102600,301192540,19240,19030,19240,19030,18
20240716,102500,300849400,19030,19000,19030,19000,2
20240716,102400,300811370,19000,19000,19000,19000,0
20240716,102300,300811370,19000,18960,19000,18960,621
20240716,102200,289020180,18960,18980,18980,18960,357
20240716,102100,282247940,18960,18940,18960,18940,22
20240716,102000,281831140,18950,19050,19050,18930,5836
20240716,101900,170899620,19050,19050,19050,19050,22
20240716,101800,170480520,19050,19050,19050,19050,2
20240716,101700,170442420,19050,19050,19050,19050,5
20240716,101600,170347170,19040,19040,19040,19040,21
20240716,101500,169947330,19050,19050,19050,19050,14
20240716,101400,169680630,19050,19050,19050,19050,0
20240716,101300,169680630,19050,19050,19050,19050,3
20240716,101200,169623480,19050,19050,19060,19050,5
20240716,101100,169528220,19050,19050,19050,19050,4
20240716,101000,169452020,19050,19050,19050,19050,100
20240716,100900,167547020,19060,19060,19060,19060,19
20240716,100800,167184880,19060,19070,19070,19060,87
20240716,100700,165526400,19050,19050,19050,19050,0
20240716,100600,165526400,19050,19050,19050,19050,0
20240716,100500,165526400,19050,19050,19100,19050,5
20240716,100400,165431100,19060,19100,19120,19060,542
20240716,100300,155083160,19090,19080,19090,19080,231
20240716,100200,150675620,19080,19080,19080,19080,6
20240716,100100,150561140,19080,19070,19080,19070,5
20240716,100000,150465770,19070,19060,19070,19050,22
20240716,095900,150046390,19070,19060,19070,19050,200
20240716,095800,146234100,19070,19100,19100,19070,33
20240716,095700,145604340,19100,19100,19100,19100,4
20240716,095600,145527940,19100,19130,19130,19100,75
20240716,095500,144094020,19140,19140,19140,19140,0
20240716,095400,144094020,19140,19150,19150,19140,423
20240716,095300,135994130,19160,19160,19160,19160,6
20240716,095200,135879170,19160,19180,19180,19160,22
20240716,095100,135457560,19190,19190,19190,19180,156
20240716,095000,132463980,19230,19250,19250,19220,380
20240716,094900,125154380,19250,19330,19330,19250,39
20240716,094800,124400830,19360,19360,19360,19360,0
20240716,094700,124400830,19360,19350,19360,19350,6
20240716,094600,124284710,19350,19260,19350,19260,150
20240716,094500,121382660,19250,19250,19250,19250,59
20240716,094400,120246910,19250,19190,19250,19190,8
20240716,094300,120093140,19230,19220,19230,19220,8
20240716,094200,119939350,19220,19190,19220,19170,230
20240716,094100,115519310,19190,19160,19190,19160,11
20240716,094000,115308420,19160,19150,19160,19140,67
20240716,093900,114025780,19150,19150,19150,19150,8
20240716,093800,113872580,19150,19150,19150,19150,0
20240716,093700,113872580,19150,19150,19150,19140,41
20240716,093600,113087690,19150,19150,19150,19150,8
20240716,093500,112934490,19160,19140,19160,19140,64
20240716,093400,111709470,19140,19160,19160,19140,27
20240716,093300,111192400,19170,19170,19170,19170,5
20240716,093200,111096550,19180,19180,19180,19180,5
20240716,093100,111000650,19150,19180,19180,19150,37
20240716,093000,110291830,19180,19190,19190,19180,3
20240716,092900,110234280,19150,19150,19150,19150,0
20240716,092800,110234280,19150,19150,19150,19150,0
20240716,092700,110234280,19150,19140,19150,19140,117
20240716,092600,107994820,19140,19140,19140,19140,140
20240716,092500,105315220,19140,19140,19140,19030,722
20240716,092400,91512650,19140,19210,19210,19120,504
20240716,092300,81840180,19200,19250,19250,19200,772
20240716,092200,67007230,19250,19250,19250,19250,308
20240716,092100,61078230,19250,19250,19250,19250,77
20240716,092000,59595980,19250,19310,19310,19250,961
20240716,091900,41087320,19300,19290,19300,19290,11
20240716,091800,40875030,19280,19300,19300,19280,580
20240716,091700,29682560,19300,19340,19340,19300,603
20240716,091600,18036710,19340,19350,19350,19340,75
20240716,091500,16585860,19370,19370,19370,19370,2
20240716,091400,16547120,19370,19370,19370,19370,3
20240716,091300,16489010,19380,19380,19380,19380,4
20240716,091200,16411490,19400,19400,19400,19390,54
20240716,091100,15364200,19390,19420,19570,19390,31
20240716,091000,14759640,19400,19390,19400,19390,32
20240716,090900,14139140,19390,19350,19390,19350,396
20240716,090800,6461840,19350,19350,19350,19350,1
20240716,090700,6442490,19350,19350,19350,19350,23
20240716,090600,5997440,19340,19370,19370,19340,148
20240716,090500,3133680,19370,19340,19390,19340,17
20240716,090400,2804460,19390,19390,19390,19390,13
20240716,090300,2552390,19380,19350,19380,19350,15
20240716,090200,2261870,19340,19340,19340,19340,2
20240716,090100,2223190,19400,19340,19400,19340,4
20240716,090000,2145650,19340,19330,19340,19330,111