KissMeData/003920/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,184200,785217000,555000,555000,555000,555000,3
20240716,184100,785217000,555000,555000,555000,555000,0
20240716,184000,785217000,555000,555000,555000,555000,0
20240716,183900,785217000,555000,555000,555000,555000,0
20240716,183800,785217000,555000,555000,555000,555000,0
20240716,183700,785217000,555000,555000,555000,555000,0
20240716,183600,785217000,555000,555000,555000,555000,0
20240716,183500,785217000,555000,555000,555000,555000,0
20240716,183400,785217000,555000,555000,555000,555000,0
20240716,183300,785217000,555000,555000,555000,555000,0
20240716,183200,785217000,555000,555000,555000,555000,0
20240716,183100,785217000,555000,555000,555000,555000,0
20240716,183000,785217000,555000,555000,555000,555000,0
20240716,182900,785217000,555000,555000,555000,555000,0
20240716,182800,785217000,555000,555000,555000,555000,0
20240716,182700,785217000,555000,555000,555000,555000,0
20240716,182600,785217000,555000,555000,555000,555000,0
20240716,182500,785217000,555000,555000,555000,555000,0
20240716,182400,785217000,555000,555000,555000,555000,0
20240716,182300,785217000,555000,555000,555000,555000,0
20240716,182200,785217000,555000,555000,555000,555000,0
20240716,182100,785217000,555000,555000,555000,555000,0
20240716,182000,785217000,555000,555000,555000,555000,0
20240716,181900,785217000,555000,555000,555000,555000,0
20240716,181800,785217000,555000,555000,555000,555000,0
20240716,181700,785217000,555000,555000,555000,555000,0
20240716,181600,785217000,555000,555000,555000,555000,0
20240716,181500,785217000,555000,555000,555000,555000,0
20240716,181400,785217000,555000,555000,555000,555000,0
20240716,181300,785217000,555000,555000,555000,555000,0
20240716,181200,785217000,555000,555000,555000,555000,3
20240716,181100,785217000,555000,555000,555000,555000,0
20240716,181000,785217000,555000,555000,555000,555000,0
20240716,180900,785217000,555000,555000,555000,555000,0
20240716,180800,785217000,555000,555000,555000,555000,0
20240716,180700,785217000,555000,555000,555000,555000,0
20240716,180600,785217000,555000,555000,555000,555000,0
20240716,180500,785217000,555000,555000,555000,555000,0
20240716,180400,785217000,555000,555000,555000,555000,0
20240716,180300,785217000,555000,555000,555000,555000,0
20240716,180200,785217000,555000,555000,555000,555000,0
20240716,180100,785217000,555000,555000,555000,555000,0
20240716,180000,785217000,555000,555000,555000,555000,0
20240716,175900,785217000,555000,555000,555000,555000,0
20240716,175800,785217000,555000,555000,555000,555000,0
20240716,175700,785217000,555000,555000,555000,555000,0
20240716,175600,785217000,555000,555000,555000,555000,0
20240716,175500,785217000,555000,555000,555000,555000,0
20240716,175400,785217000,555000,555000,555000,555000,0
20240716,175300,785217000,555000,555000,555000,555000,0
20240716,175200,785217000,555000,555000,555000,555000,0
20240716,175100,785217000,555000,555000,555000,555000,0
20240716,175000,785217000,555000,555000,555000,555000,0
20240716,174900,785217000,555000,555000,555000,555000,0
20240716,174800,785217000,555000,555000,555000,555000,0
20240716,174700,785217000,555000,555000,555000,555000,0
20240716,174600,785217000,555000,555000,555000,555000,0
20240716,174500,785217000,555000,555000,555000,555000,0
20240716,174400,785217000,555000,555000,555000,555000,0
20240716,174300,785217000,555000,555000,555000,555000,0
20240716,174200,785217000,555000,555000,555000,555000,3
20240716,174100,785217000,555000,555000,555000,555000,0
20240716,174000,785217000,555000,555000,555000,555000,0
20240716,173900,785217000,555000,555000,555000,555000,0
20240716,173800,785217000,555000,555000,555000,555000,0
20240716,173700,785217000,555000,555000,555000,555000,0
20240716,173600,785217000,555000,555000,555000,555000,0
20240716,173500,785217000,555000,555000,555000,555000,0
20240716,173400,785217000,555000,555000,555000,555000,0
20240716,173300,785217000,555000,555000,555000,555000,0
20240716,173200,785217000,555000,555000,555000,555000,0
20240716,173100,785217000,555000,555000,555000,555000,0
20240716,173000,785217000,555000,555000,555000,555000,0
20240716,172900,785217000,555000,555000,555000,555000,0
20240716,172800,785217000,555000,555000,555000,555000,0
20240716,172700,785217000,555000,555000,555000,555000,0
20240716,172600,785217000,555000,555000,555000,555000,0
20240716,172500,785217000,555000,555000,555000,555000,0
20240716,172400,785217000,555000,555000,555000,555000,0
20240716,172300,785217000,555000,555000,555000,555000,0
20240716,172200,785217000,555000,555000,555000,555000,0
20240716,172100,785217000,555000,555000,555000,555000,0
20240716,172000,785217000,555000,555000,555000,555000,0
20240716,171900,785217000,555000,555000,555000,555000,0
20240716,171800,785217000,555000,555000,555000,555000,0
20240716,171700,785217000,555000,555000,555000,555000,0
20240716,171600,785217000,555000,555000,555000,555000,0
20240716,171500,785217000,555000,555000,555000,555000,0
20240716,171400,785217000,555000,555000,555000,555000,0
20240716,171300,785217000,555000,555000,555000,555000,0
20240716,171200,785217000,555000,555000,555000,555000,3
20240716,171100,785217000,555000,555000,555000,555000,0
20240716,171000,785217000,555000,555000,555000,555000,0
20240716,170900,785217000,555000,555000,555000,555000,0
20240716,170800,785217000,555000,555000,555000,555000,0
20240716,170700,785217000,555000,555000,555000,555000,0
20240716,170600,785217000,555000,555000,555000,555000,0
20240716,170500,785217000,555000,555000,555000,555000,0
20240716,170400,785217000,555000,555000,555000,555000,0
20240716,170300,785217000,555000,555000,555000,555000,0
20240716,170200,785217000,555000,555000,555000,555000,0
20240716,170100,785217000,555000,555000,555000,555000,0
20240716,170000,785217000,555000,555000,555000,555000,0
20240716,165900,785217000,555000,555000,555000,555000,0
20240716,165800,785217000,555000,555000,555000,555000,0
20240716,165700,785217000,555000,555000,555000,555000,0
20240716,165600,785217000,555000,555000,555000,555000,0
20240716,165500,785217000,555000,555000,555000,555000,0
20240716,165400,785217000,555000,555000,555000,555000,0
20240716,165300,785217000,555000,555000,555000,555000,0
20240716,165200,785217000,555000,555000,555000,555000,0
20240716,165100,785217000,555000,555000,555000,555000,0
20240716,165000,785217000,555000,555000,555000,555000,0
20240716,164900,785217000,555000,555000,555000,555000,0
20240716,164800,785217000,555000,555000,555000,555000,0
20240716,164700,785217000,555000,555000,555000,555000,0
20240716,164600,785217000,555000,555000,555000,555000,0
20240716,164500,785217000,555000,555000,555000,555000,0
20240716,164400,785217000,555000,555000,555000,555000,0
20240716,164300,785217000,555000,555000,555000,555000,0
20240716,164200,785217000,555000,555000,555000,555000,3
20240716,164100,785217000,555000,555000,555000,555000,0
20240716,164000,785217000,555000,555000,555000,555000,0
20240716,163900,785217000,555000,555000,555000,555000,0
20240716,163800,785217000,555000,555000,555000,555000,0
20240716,163700,785217000,555000,555000,555000,555000,0
20240716,163600,785217000,555000,555000,555000,555000,0
20240716,163500,785217000,555000,555000,555000,555000,0
20240716,163400,785217000,555000,555000,555000,555000,0
20240716,163300,785217000,555000,555000,555000,555000,0
20240716,163200,785217000,555000,555000,555000,555000,0
20240716,163100,785217000,555000,555000,555000,555000,0
20240716,163000,785217000,555000,555000,555000,555000,0
20240716,162900,785217000,555000,555000,555000,555000,0
20240716,162800,785217000,555000,555000,555000,555000,0
20240716,162700,785217000,555000,555000,555000,555000,0
20240716,162600,785217000,555000,555000,555000,555000,0
20240716,162500,785217000,555000,555000,555000,555000,0
20240716,162400,785217000,555000,555000,555000,555000,0
20240716,162300,785217000,555000,555000,555000,555000,0
20240716,162200,785217000,555000,555000,555000,555000,0
20240716,162100,785217000,555000,555000,555000,555000,0
20240716,162000,785217000,555000,555000,555000,555000,0
20240716,161900,785217000,555000,555000,555000,555000,0
20240716,161800,785217000,555000,555000,555000,555000,0
20240716,161700,785217000,555000,555000,555000,555000,0
20240716,161600,785217000,555000,555000,555000,555000,0
20240716,161500,785217000,555000,555000,555000,555000,0
20240716,161400,785217000,555000,555000,555000,555000,0
20240716,161300,785217000,555000,555000,555000,555000,0
20240716,161200,785217000,555000,555000,555000,555000,3
20240716,161100,785217000,555000,555000,555000,555000,0
20240716,161000,785217000,555000,555000,555000,555000,0
20240716,160900,785217000,555000,555000,555000,555000,0
20240716,160800,785217000,555000,555000,555000,555000,0
20240716,160700,785217000,555000,555000,555000,555000,0
20240716,160600,785217000,555000,555000,555000,555000,0
20240716,160500,785217000,555000,555000,555000,555000,0
20240716,160400,785217000,555000,555000,555000,555000,0
20240716,160300,785217000,555000,555000,555000,555000,0
20240716,160200,785217000,555000,555000,555000,555000,0
20240716,160100,785217000,555000,555000,555000,555000,0
20240716,160000,785217000,555000,555000,555000,555000,0
20240716,155900,785217000,555000,555000,555000,555000,0
20240716,155800,785217000,555000,555000,555000,555000,0
20240716,155700,785217000,555000,555000,555000,555000,0
20240716,155600,785217000,555000,555000,555000,555000,0
20240716,155500,785217000,555000,555000,555000,555000,0
20240716,155400,785217000,555000,555000,555000,555000,0
20240716,155300,785217000,555000,555000,555000,555000,0
20240716,155200,785217000,555000,555000,555000,555000,0
20240716,155100,785217000,555000,555000,555000,555000,0
20240716,155000,785217000,555000,555000,555000,555000,0
20240716,154900,785217000,555000,555000,555000,555000,0
20240716,154800,785217000,555000,555000,555000,555000,0
20240716,154700,785217000,555000,555000,555000,555000,0
20240716,154600,785217000,555000,555000,555000,555000,0
20240716,154500,785217000,555000,555000,555000,555000,0
20240716,154400,785217000,555000,555000,555000,555000,0
20240716,154300,785217000,555000,555000,555000,555000,0
20240716,154200,785217000,555000,555000,555000,555000,3
20240716,154100,785217000,555000,555000,555000,555000,0
20240716,154000,785217000,555000,555000,555000,555000,0
20240716,153900,785217000,555000,555000,555000,555000,0
20240716,153800,785217000,555000,555000,555000,555000,0
20240716,153700,785217000,555000,555000,555000,555000,0
20240716,153600,785217000,555000,555000,555000,555000,0
20240716,153500,785217000,555000,555000,555000,555000,0
20240716,153400,785217000,555000,555000,555000,555000,0
20240716,153300,785217000,555000,555000,555000,555000,0
20240716,153200,785217000,555000,555000,555000,555000,0
20240716,153100,785217000,555000,555000,555000,555000,0
20240716,153000,785217000,555000,555000,555000,555000,3
20240716,152900,783552000,555000,555000,555000,555000,0
20240716,152800,783552000,555000,555000,555000,555000,0
20240716,152700,783552000,555000,555000,555000,555000,0
20240716,152600,783552000,555000,555000,555000,555000,0
20240716,152500,783552000,555000,555000,555000,555000,0
20240716,152400,783552000,555000,555000,555000,555000,0
20240716,152300,783552000,555000,555000,555000,555000,0
20240716,152200,783552000,555000,555000,555000,555000,0
20240716,152100,783552000,555000,555000,555000,555000,0
20240716,152000,783552000,555000,555000,555000,555000,0
20240716,151900,783552000,555000,555000,555000,555000,2
20240716,151800,782442000,555000,555000,555000,555000,0
20240716,151700,782442000,555000,555000,555000,555000,0
20240716,151600,782442000,555000,555000,555000,555000,11
20240716,151500,776337000,555000,555000,555000,555000,1
20240716,151400,775782000,556000,556000,556000,556000,0
20240716,151300,775782000,556000,556000,556000,556000,0
20240716,151200,775782000,556000,556000,556000,556000,0
20240716,151100,775782000,556000,556000,556000,556000,0
20240716,151000,775782000,556000,555000,556000,555000,2
20240716,150900,774671000,555000,555000,555000,555000,0
20240716,150800,774671000,555000,555000,555000,555000,1
20240716,150700,774116000,555000,555000,555000,555000,0
20240716,150600,774116000,555000,555000,555000,555000,0
20240716,150500,774116000,555000,555000,555000,555000,0
20240716,150400,774116000,555000,555000,555000,555000,0
20240716,150300,774116000,555000,555000,555000,555000,0
20240716,150200,774116000,555000,555000,555000,555000,1
20240716,150100,773561000,555000,555000,555000,555000,0
20240716,150000,773561000,555000,555000,555000,555000,0
20240716,145900,773561000,555000,555000,555000,555000,1
20240716,145800,773006000,555000,555000,555000,555000,0
20240716,145700,773006000,555000,555000,555000,555000,0
20240716,145600,773006000,555000,555000,555000,555000,0
20240716,145500,773006000,555000,555000,555000,555000,1
20240716,145400,772451000,555000,555000,555000,555000,0
20240716,145300,772451000,555000,555000,555000,555000,0
20240716,145200,772451000,555000,555000,555000,555000,0
20240716,145100,772451000,555000,555000,555000,555000,0
20240716,145000,772451000,555000,555000,555000,555000,0
20240716,144900,772451000,555000,555000,555000,555000,0
20240716,144800,772451000,555000,555000,555000,555000,1
20240716,144700,771896000,555000,555000,555000,555000,0
20240716,144600,771896000,555000,555000,555000,555000,0
20240716,144500,771896000,555000,555000,555000,555000,0
20240716,144400,771896000,555000,555000,555000,555000,0
20240716,144300,771896000,555000,555000,555000,555000,0
20240716,144200,771896000,555000,555000,555000,555000,1
20240716,144100,771341000,555000,555000,555000,555000,0
20240716,144000,771341000,555000,555000,555000,555000,0
20240716,143900,771341000,555000,555000,555000,555000,0
20240716,143800,771341000,555000,555000,555000,555000,0
20240716,143700,771341000,555000,555000,555000,555000,0
20240716,143600,771341000,555000,555000,555000,555000,0
20240716,143500,771341000,555000,555000,555000,555000,1
20240716,143400,770786000,556000,556000,556000,556000,0
20240716,143300,770786000,556000,556000,556000,556000,0
20240716,143200,770786000,556000,556000,556000,556000,0
20240716,143100,770786000,556000,556000,556000,556000,0
20240716,143000,770786000,556000,556000,556000,556000,1
20240716,142900,770230000,556000,555000,556000,555000,7
20240716,142800,766341000,555000,555000,555000,555000,0
20240716,142700,766341000,555000,555000,555000,555000,0
20240716,142600,766341000,555000,555000,555000,555000,0
20240716,142500,766341000,555000,555000,555000,555000,0
20240716,142400,766341000,555000,555000,555000,555000,0
20240716,142300,766341000,555000,555000,555000,555000,1
20240716,142200,765786000,555000,555000,555000,555000,7
20240716,142100,761901000,555000,555000,555000,555000,0
20240716,142000,761901000,555000,555000,555000,555000,0
20240716,141900,761901000,555000,555000,555000,555000,26
20240716,141800,747471000,555000,555000,555000,555000,0
20240716,141700,747471000,555000,555000,555000,555000,0
20240716,141600,747471000,555000,555000,555000,555000,1
20240716,141500,746916000,555000,555000,555000,555000,0
20240716,141400,746916000,555000,555000,555000,555000,6
20240716,141300,743586000,553000,553000,553000,553000,0
20240716,141200,743586000,553000,553000,553000,553000,0
20240716,141100,743586000,553000,553000,553000,553000,0
20240716,141000,743586000,553000,555000,555000,553000,80
20240716,140900,699318000,555000,555000,555000,555000,1
20240716,140800,698763000,555000,555000,555000,555000,0
20240716,140700,698763000,555000,555000,555000,555000,0
20240716,140600,698763000,555000,555000,555000,555000,0
20240716,140500,698763000,555000,555000,555000,555000,0
20240716,140400,698763000,555000,555000,555000,555000,0
20240716,140300,698763000,555000,555000,555000,555000,1
20240716,140200,698208000,555000,555000,555000,555000,0
20240716,140100,698208000,555000,555000,555000,555000,0
20240716,140000,698208000,555000,555000,555000,555000,0
20240716,135900,698208000,555000,555000,555000,555000,0
20240716,135800,698208000,555000,555000,555000,555000,1
20240716,135700,697653000,555000,555000,555000,555000,0
20240716,135600,697653000,555000,555000,555000,555000,1
20240716,135500,697098000,555000,555000,555000,555000,0
20240716,135400,697098000,555000,555000,555000,555000,0
20240716,135300,697098000,555000,555000,555000,555000,0
20240716,135200,697098000,555000,555000,555000,555000,0
20240716,135100,697098000,555000,555000,555000,555000,0
20240716,135000,697098000,555000,555000,555000,555000,1
20240716,134900,696543000,555000,555000,555000,555000,0
20240716,134800,696543000,555000,555000,555000,555000,0
20240716,134700,696543000,555000,555000,555000,555000,0
20240716,134600,696543000,555000,555000,555000,555000,0
20240716,134500,696543000,555000,555000,555000,555000,1
20240716,134400,695988000,555000,555000,555000,555000,0
20240716,134300,695988000,555000,555000,555000,555000,1
20240716,134200,695433000,555000,555000,555000,555000,0
20240716,134100,695433000,555000,555000,555000,555000,1
20240716,134000,694878000,555000,555000,555000,555000,9
20240716,133900,689883000,555000,555000,555000,555000,0
20240716,133800,689883000,555000,555000,555000,555000,0
20240716,133700,689883000,555000,555000,555000,555000,1
20240716,133600,689328000,556000,556000,556000,556000,0
20240716,133500,689328000,556000,556000,556000,556000,0
20240716,133400,689328000,556000,556000,556000,556000,1
20240716,133300,688772000,555000,555000,555000,555000,0
20240716,133200,688772000,555000,555000,555000,555000,0
20240716,133100,688772000,555000,555000,555000,555000,0
20240716,133000,688772000,555000,555000,555000,555000,1
20240716,132900,688217000,555000,555000,555000,555000,0
20240716,132800,688217000,555000,555000,555000,555000,0
20240716,132700,688217000,555000,555000,555000,555000,0
20240716,132600,688217000,555000,555000,555000,555000,0
20240716,132500,688217000,555000,555000,555000,555000,0
20240716,132400,688217000,555000,555000,555000,555000,1
20240716,132300,687662000,555000,555000,555000,555000,0
20240716,132200,687662000,555000,555000,555000,555000,0
20240716,132100,687662000,555000,555000,555000,555000,0
20240716,132000,687662000,555000,555000,555000,555000,0
20240716,131900,687662000,555000,555000,555000,555000,0
20240716,131800,687662000,555000,555000,555000,555000,0
20240716,131700,687662000,555000,555000,555000,555000,1
20240716,131600,687107000,555000,555000,555000,555000,0
20240716,131500,687107000,555000,555000,555000,555000,0
20240716,131400,687107000,555000,555000,555000,555000,0
20240716,131300,687107000,555000,555000,555000,555000,0
20240716,131200,687107000,555000,555000,555000,555000,0
20240716,131100,687107000,555000,555000,555000,555000,1
20240716,131000,686552000,555000,555000,555000,555000,0
20240716,130900,686552000,555000,555000,555000,555000,0
20240716,130800,686552000,555000,555000,555000,555000,0
20240716,130700,686552000,555000,555000,555000,555000,0
20240716,130600,686552000,555000,555000,555000,555000,0
20240716,130500,686552000,555000,555000,555000,555000,0
20240716,130400,686552000,555000,555000,555000,555000,1
20240716,130300,685997000,555000,555000,555000,555000,0
20240716,130200,685997000,555000,555000,555000,555000,0
20240716,130100,685997000,555000,555000,555000,555000,0
20240716,130000,685997000,555000,555000,555000,555000,1
20240716,125900,685442000,555000,555000,555000,555000,0
20240716,125800,685442000,555000,555000,555000,555000,1
20240716,125700,684887000,556000,556000,556000,556000,0
20240716,125600,684887000,556000,556000,556000,556000,0
20240716,125500,684887000,556000,555000,556000,555000,2
20240716,125400,683776000,555000,555000,555000,555000,0
20240716,125300,683776000,555000,555000,555000,555000,0
20240716,125200,683776000,555000,555000,555000,555000,0
20240716,125100,683776000,555000,555000,555000,555000,1
20240716,125000,683221000,555000,555000,555000,555000,0
20240716,124900,683221000,555000,555000,555000,555000,0
20240716,124800,683221000,555000,555000,555000,555000,0
20240716,124700,683221000,555000,555000,555000,555000,0
20240716,124600,683221000,555000,555000,555000,555000,0
20240716,124500,683221000,555000,555000,555000,555000,1
20240716,124400,682666000,556000,556000,556000,556000,0
20240716,124300,682666000,556000,556000,556000,556000,0
20240716,124200,682666000,556000,556000,556000,556000,1
20240716,124100,682110000,555000,555000,555000,555000,0
20240716,124000,682110000,555000,555000,555000,555000,0
20240716,123900,682110000,555000,555000,555000,555000,0
20240716,123800,682110000,555000,555000,555000,555000,1
20240716,123700,681555000,555000,555000,555000,555000,0
20240716,123600,681555000,555000,555000,555000,555000,0
20240716,123500,681555000,555000,555000,555000,555000,0
20240716,123400,681555000,555000,555000,555000,555000,0
20240716,123300,681555000,555000,555000,555000,555000,0
20240716,123200,681555000,555000,555000,555000,555000,1
20240716,123100,681000000,556000,556000,556000,556000,0
20240716,123000,681000000,556000,556000,556000,556000,0
20240716,122900,681000000,556000,556000,556000,556000,0
20240716,122800,681000000,556000,556000,556000,556000,0
20240716,122700,681000000,556000,556000,556000,556000,0
20240716,122600,681000000,556000,556000,556000,556000,10
20240716,122500,675440000,555000,555000,555000,555000,1
20240716,122400,674885000,555000,555000,555000,555000,10
20240716,122300,669335000,555000,555000,555000,555000,0
20240716,122200,669335000,555000,555000,555000,555000,0
20240716,122100,669335000,555000,555000,555000,555000,0
20240716,122000,669335000,555000,555000,555000,555000,0
20240716,121900,669335000,555000,555000,555000,555000,1
20240716,121800,668780000,556000,556000,556000,556000,0
20240716,121700,668780000,556000,556000,556000,556000,9
20240716,121600,663776000,555000,555000,555000,555000,0
20240716,121500,663776000,555000,555000,555000,555000,0
20240716,121400,663776000,555000,555000,555000,555000,1
20240716,121300,663221000,555000,555000,555000,555000,0
20240716,121200,663221000,555000,555000,555000,555000,1
20240716,121100,662666000,555000,555000,555000,555000,0
20240716,121000,662666000,555000,555000,555000,555000,0
20240716,120900,662666000,555000,555000,555000,555000,1
20240716,120800,662111000,555000,555000,555000,555000,0
20240716,120700,662111000,555000,555000,555000,555000,0
20240716,120600,662111000,555000,555000,555000,555000,1
20240716,120500,661556000,555000,555000,555000,555000,0
20240716,120400,661556000,555000,555000,555000,555000,3
20240716,120300,659891000,555000,555000,555000,555000,1
20240716,120200,659336000,555000,555000,555000,555000,0
20240716,120100,659336000,555000,555000,555000,555000,0
20240716,120000,659336000,555000,554000,555000,554000,79
20240716,115900,615534000,553000,553000,553000,553000,1
20240716,115800,614981000,553000,553000,553000,553000,17
20240716,115700,605580000,553000,553000,553000,553000,0
20240716,115600,605580000,553000,553000,553000,553000,0
20240716,115500,605580000,553000,553000,553000,553000,0
20240716,115400,605580000,553000,553000,553000,553000,0
20240716,115300,605580000,553000,554000,554000,553000,3
20240716,115200,603919000,553000,553000,553000,553000,0
20240716,115100,603919000,553000,553000,553000,553000,0
20240716,115000,603919000,553000,553000,553000,553000,0
20240716,114900,603919000,553000,553000,553000,553000,0
20240716,114800,603919000,553000,553000,553000,553000,0
20240716,114700,603919000,553000,553000,553000,553000,48
20240716,114600,577375000,553000,553000,553000,553000,1
20240716,114500,576822000,553000,553000,553000,553000,0
20240716,114400,576822000,553000,553000,553000,553000,0
20240716,114300,576822000,553000,553000,553000,553000,0
20240716,114200,576822000,553000,553000,553000,553000,0
20240716,114100,576822000,553000,553000,553000,553000,0
20240716,114000,576822000,553000,553000,553000,553000,1
20240716,113900,576269000,553000,553000,553000,553000,0
20240716,113800,576269000,553000,553000,553000,553000,41
20240716,113700,553596000,553000,553000,553000,553000,2
20240716,113600,552490000,552000,552000,552000,552000,0
20240716,113500,552490000,552000,552000,552000,552000,0
20240716,113400,552490000,552000,552000,552000,552000,0
20240716,113300,552490000,552000,553000,553000,552000,3
20240716,113200,550832000,553000,553000,553000,553000,2
20240716,113100,549726000,553000,553000,553000,553000,1
20240716,113000,549173000,552000,552000,552000,552000,0
20240716,112900,549173000,552000,552000,552000,552000,0
20240716,112800,549173000,552000,552000,552000,552000,0
20240716,112700,549173000,552000,552000,552000,552000,1
20240716,112600,548621000,552000,552000,552000,552000,0
20240716,112500,548621000,552000,552000,552000,552000,0
20240716,112400,548621000,552000,552000,552000,552000,0
20240716,112300,548621000,552000,552000,552000,552000,0
20240716,112200,548621000,552000,552000,552000,552000,0
20240716,112100,548621000,552000,552000,552000,552000,0
20240716,112000,548621000,552000,553000,553000,552000,2
20240716,111900,547516000,553000,553000,553000,553000,2
20240716,111800,546410000,553000,553000,553000,553000,2
20240716,111700,545304000,553000,553000,553000,553000,3
20240716,111600,543645000,552000,552000,552000,552000,0
20240716,111500,543645000,552000,552000,552000,552000,0
20240716,111400,543645000,552000,552000,552000,552000,1
20240716,111300,543093000,553000,553000,553000,553000,2
20240716,111200,541987000,553000,553000,553000,553000,2
20240716,111100,540881000,553000,553000,553000,553000,1
20240716,111000,540328000,553000,553000,553000,553000,2
20240716,110900,539222000,553000,553000,553000,553000,1
20240716,110800,538669000,552000,552000,552000,552000,0
20240716,110700,538669000,552000,552000,552000,552000,1
20240716,110600,538117000,552000,552000,552000,552000,0
20240716,110500,538117000,552000,552000,552000,552000,8
20240716,110400,533701000,552000,552000,552000,552000,5
20240716,110300,530941000,552000,552000,552000,552000,2
20240716,110200,529837000,552000,552000,552000,552000,7
20240716,110100,525973000,552000,552000,552000,552000,5
20240716,110000,523213000,552000,552000,552000,552000,5
20240716,105900,520453000,553000,553000,553000,553000,4
20240716,105800,518241000,553000,552000,553000,552000,5
20240716,105700,515478000,552000,552000,552000,552000,1
20240716,105600,514926000,552000,552000,552000,552000,2
20240716,105500,513822000,552000,552000,552000,552000,1
20240716,105400,513270000,551000,551000,551000,551000,1
20240716,105300,512719000,551000,551000,551000,551000,0
20240716,105200,512719000,551000,551000,551000,551000,5
20240716,105100,509964000,551000,551000,551000,551000,10
20240716,105000,504454000,551000,551000,551000,551000,0
20240716,104900,504454000,551000,551000,551000,551000,4
20240716,104800,502250000,550000,550000,550000,550000,1
20240716,104700,501700000,550000,550000,550000,550000,2
20240716,104600,500600000,549000,549000,549000,549000,0
20240716,104500,500600000,549000,549000,549000,549000,0
20240716,104400,500600000,549000,549000,549000,549000,0
20240716,104300,500600000,549000,549000,549000,549000,0
20240716,104200,500600000,549000,549000,549000,549000,0
20240716,104100,500600000,549000,549000,549000,549000,1
20240716,104000,500051000,549000,549000,549000,549000,0
20240716,103900,500051000,549000,549000,549000,549000,28
20240716,103800,484679000,550000,550000,550000,550000,2
20240716,103700,483579000,549000,549000,549000,549000,0
20240716,103600,483579000,549000,549000,549000,549000,0
20240716,103500,483579000,549000,549000,549000,549000,4
20240716,103400,481383000,550000,550000,550000,550000,0
20240716,103300,481383000,550000,550000,550000,550000,0
20240716,103200,481383000,550000,550000,550000,550000,1
20240716,103100,480833000,550000,550000,550000,550000,2
20240716,103000,479733000,550000,550000,550000,550000,1
20240716,102900,479183000,548000,548000,548000,548000,0
20240716,102800,479183000,548000,548000,548000,548000,1
20240716,102700,478635000,548000,548000,548000,548000,0
20240716,102600,478635000,548000,548000,548000,548000,0
20240716,102500,478635000,548000,548000,548000,548000,0
20240716,102400,478635000,548000,548000,548000,548000,0
20240716,102300,478635000,548000,548000,548000,548000,0
20240716,102200,478635000,548000,550000,550000,548000,53
20240716,102100,449487000,549000,549000,549000,549000,6
20240716,102000,446193000,550000,550000,550000,550000,16
20240716,101900,437393000,550000,550000,550000,550000,1
20240716,101800,436843000,548000,548000,548000,548000,0
20240716,101700,436843000,548000,548000,548000,548000,0
20240716,101600,436843000,548000,548000,548000,548000,0
20240716,101500,436843000,548000,548000,548000,548000,1
20240716,101400,436295000,549000,549000,549000,549000,1
20240716,101300,435746000,549000,549000,549000,549000,31
20240716,101200,418727000,549000,549000,549000,549000,0
20240716,101100,418727000,549000,549000,549000,549000,66
20240716,101000,382493000,551000,549000,551000,549000,17
20240716,100900,373158000,549000,547000,549000,547000,4
20240716,100800,370966000,547000,547000,547000,547000,9
20240716,100700,366043000,547000,547000,547000,547000,3
20240716,100600,364402000,547000,547000,547000,547000,0
20240716,100500,364402000,547000,547000,547000,547000,1
20240716,100400,363855000,547000,547000,547000,547000,1
20240716,100300,363308000,548000,550000,550000,547000,133
20240716,100200,290523000,550000,550000,551000,550000,11
20240716,100100,284472000,550000,551000,551000,549000,13
20240716,100000,277331000,550000,548000,551000,548000,15
20240716,095900,269092000,548000,547000,548000,547000,5
20240716,095800,266354000,547000,547000,547000,547000,20
20240716,095700,255414000,547000,548000,548000,547000,13
20240716,095600,248302000,547000,547000,547000,547000,1
20240716,095500,247755000,548000,548000,548000,548000,31
20240716,095400,230767000,549000,549000,549000,549000,0
20240716,095300,230767000,549000,549000,549000,549000,0
20240716,095200,230767000,549000,549000,549000,549000,0
20240716,095100,230767000,549000,549000,549000,549000,11
20240716,095000,224728000,549000,549000,549000,549000,0
20240716,094900,224728000,549000,551000,551000,548000,202
20240716,094800,113933000,550000,551000,551000,550000,3
20240716,094700,112281000,552000,552000,552000,552000,1
20240716,094600,111729000,552000,552000,552000,552000,0
20240716,094500,111729000,552000,552000,552000,552000,1
20240716,094400,111177000,552000,552000,552000,552000,2
20240716,094300,110073000,552000,552000,552000,552000,0
20240716,094200,110073000,552000,552000,552000,552000,3
20240716,094100,108417000,552000,551000,552000,551000,13
20240716,094000,101253000,551000,552000,552000,551000,5
20240716,093900,98497000,551000,551000,551000,551000,0
20240716,093800,98497000,551000,551000,551000,551000,2
20240716,093700,97395000,552000,552000,552000,552000,0
20240716,093600,97395000,552000,552000,552000,552000,1
20240716,093500,96843000,552000,550000,552000,550000,13
20240716,093400,89688000,552000,552000,552000,551000,12
20240716,093300,83074000,552000,552000,552000,552000,0
20240716,093200,83074000,552000,552000,552000,552000,2
20240716,093100,81970000,552000,552000,552000,552000,0
20240716,093000,81970000,552000,552000,552000,552000,1
20240716,092900,81418000,552000,552000,552000,552000,2
20240716,092800,80314000,553000,553000,553000,553000,0
20240716,092700,80314000,553000,553000,553000,553000,1
20240716,092600,79761000,552000,552000,552000,552000,4
20240716,092500,77553000,550000,550000,550000,550000,35
20240716,092400,58303000,551000,552000,552000,551000,8
20240716,092300,53894000,553000,553000,553000,553000,0
20240716,092200,53894000,553000,553000,553000,553000,0
20240716,092100,53894000,553000,552000,553000,552000,22
20240716,092000,41748000,552000,551000,552000,551000,3
20240716,091900,40094000,551000,550000,551000,550000,5
20240716,091800,37343000,549000,548000,549000,548000,8
20240716,091700,32956000,548000,548000,548000,548000,2
20240716,091600,31860000,548000,549000,549000,548000,7
20240716,091500,28023000,549000,550000,550000,549000,6
20240716,091400,24726000,550000,550000,550000,550000,0
20240716,091300,24726000,550000,550000,550000,550000,0
20240716,091200,24726000,550000,550000,550000,550000,1
20240716,091100,24176000,549000,549000,549000,549000,0
20240716,091000,24176000,549000,549000,549000,549000,5
20240716,090900,21431000,548000,549000,549000,548000,14
20240716,090800,13749000,549000,549000,549000,549000,1
20240716,090700,13200000,549000,549000,549000,549000,0
20240716,090600,13200000,549000,549000,549000,549000,3
20240716,090500,11553000,549000,549000,549000,549000,7
20240716,090400,7710000,550000,550000,550000,550000,1
20240716,090300,7160000,550000,550000,550000,550000,1
20240716,090200,6610000,550000,551000,551000,550000,5
20240716,090100,3859000,551000,551000,551000,551000,1
20240716,090000,3308000,551000,551000,551000,551000,5