KissMeData/418620/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,214500,2363659350,19360,19360,19360,19360,2470
20240709,214400,2363659350,19360,19360,19360,19360,0
20240709,214300,2363659350,19360,19360,19360,19360,0
20240709,214200,2363659350,19360,19360,19360,19360,0
20240709,214100,2363659350,19360,19360,19360,19360,0
20240709,214000,2363659350,19360,19360,19360,19360,0
20240709,213900,2363659350,19360,19360,19360,19360,0
20240709,213800,2363659350,19360,19360,19360,19360,0
20240709,213700,2363659350,19360,19360,19360,19360,0
20240709,213600,2363659350,19360,19360,19360,19360,0
20240709,213500,2363659350,19360,19360,19360,19360,0
20240709,213400,2363659350,19360,19360,19360,19360,0
20240709,213300,2363659350,19360,19360,19360,19360,0
20240709,213200,2363659350,19360,19360,19360,19360,0
20240709,213100,2363659350,19360,19360,19360,19360,0
20240709,213000,2363659350,19360,19360,19360,19360,0
20240709,212900,2363659350,19360,19360,19360,19360,0
20240709,212800,2363659350,19360,19360,19360,19360,0
20240709,212700,2363659350,19360,19360,19360,19360,0
20240709,212600,2363659350,19360,19360,19360,19360,0
20240709,212500,2363659350,19360,19360,19360,19360,0
20240709,212400,2363659350,19360,19360,19360,19360,0
20240709,212300,2363659350,19360,19360,19360,19360,0
20240709,212200,2363659350,19360,19360,19360,19360,0
20240709,212100,2363659350,19360,19360,19360,19360,0
20240709,212000,2363659350,19360,19360,19360,19360,0
20240709,211900,2363659350,19360,19360,19360,19360,0
20240709,211800,2363659350,19360,19360,19360,19360,0
20240709,211700,2363659350,19360,19360,19360,19360,0
20240709,211600,2363659350,19360,19360,19360,19360,0
20240709,211500,2363659350,19360,19360,19360,19360,2470
20240709,211400,2363659350,19360,19360,19360,19360,0
20240709,211300,2363659350,19360,19360,19360,19360,0
20240709,211200,2363659350,19360,19360,19360,19360,0
20240709,211100,2363659350,19360,19360,19360,19360,0
20240709,211000,2363659350,19360,19360,19360,19360,0
20240709,210900,2363659350,19360,19360,19360,19360,0
20240709,210800,2363659350,19360,19360,19360,19360,0
20240709,210700,2363659350,19360,19360,19360,19360,0
20240709,210600,2363659350,19360,19360,19360,19360,0
20240709,210500,2363659350,19360,19360,19360,19360,0
20240709,210400,2363659350,19360,19360,19360,19360,0
20240709,210300,2363659350,19360,19360,19360,19360,0
20240709,210200,2363659350,19360,19360,19360,19360,0
20240709,210100,2363659350,19360,19360,19360,19360,0
20240709,210000,2363659350,19360,19360,19360,19360,0
20240709,205900,2363659350,19360,19360,19360,19360,0
20240709,205800,2363659350,19360,19360,19360,19360,0
20240709,205700,2363659350,19360,19360,19360,19360,0
20240709,205600,2363659350,19360,19360,19360,19360,0
20240709,205500,2363659350,19360,19360,19360,19360,0
20240709,205400,2363659350,19360,19360,19360,19360,0
20240709,205300,2363659350,19360,19360,19360,19360,0
20240709,205200,2363659350,19360,19360,19360,19360,0
20240709,205100,2363659350,19360,19360,19360,19360,0
20240709,205000,2363659350,19360,19360,19360,19360,0
20240709,204900,2363659350,19360,19360,19360,19360,0
20240709,204800,2363659350,19360,19360,19360,19360,0
20240709,204700,2363659350,19360,19360,19360,19360,0
20240709,204600,2363659350,19360,19360,19360,19360,0
20240709,204500,2363659350,19360,19360,19360,19360,2470
20240709,204400,2363659350,19360,19360,19360,19360,0
20240709,204300,2363659350,19360,19360,19360,19360,0
20240709,204200,2363659350,19360,19360,19360,19360,0
20240709,204100,2363659350,19360,19360,19360,19360,0
20240709,204000,2363659350,19360,19360,19360,19360,0
20240709,203900,2363659350,19360,19360,19360,19360,0
20240709,203800,2363659350,19360,19360,19360,19360,0
20240709,203700,2363659350,19360,19360,19360,19360,0
20240709,203600,2363659350,19360,19360,19360,19360,0
20240709,203500,2363659350,19360,19360,19360,19360,0
20240709,203400,2363659350,19360,19360,19360,19360,0
20240709,203300,2363659350,19360,19360,19360,19360,0
20240709,203200,2363659350,19360,19360,19360,19360,0
20240709,203100,2363659350,19360,19360,19360,19360,0
20240709,203000,2363659350,19360,19360,19360,19360,0
20240709,202900,2363659350,19360,19360,19360,19360,0
20240709,202800,2363659350,19360,19360,19360,19360,0
20240709,202700,2363659350,19360,19360,19360,19360,0
20240709,202600,2363659350,19360,19360,19360,19360,0
20240709,202500,2363659350,19360,19360,19360,19360,0
20240709,202400,2363659350,19360,19360,19360,19360,0
20240709,202300,2363659350,19360,19360,19360,19360,0
20240709,202200,2363659350,19360,19360,19360,19360,0
20240709,202100,2363659350,19360,19360,19360,19360,0
20240709,202000,2363659350,19360,19360,19360,19360,0
20240709,201900,2363659350,19360,19360,19360,19360,0
20240709,201800,2363659350,19360,19360,19360,19360,0
20240709,201700,2363659350,19360,19360,19360,19360,0
20240709,201600,2363659350,19360,19360,19360,19360,0
20240709,201500,2363659350,19360,19360,19360,19360,2470
20240709,201400,2363659350,19360,19360,19360,19360,0
20240709,201300,2363659350,19360,19360,19360,19360,0
20240709,201200,2363659350,19360,19360,19360,19360,0
20240709,201100,2363659350,19360,19360,19360,19360,0
20240709,201000,2363659350,19360,19360,19360,19360,0
20240709,200900,2363659350,19360,19360,19360,19360,0
20240709,200800,2363659350,19360,19360,19360,19360,0
20240709,200700,2363659350,19360,19360,19360,19360,0
20240709,200600,2363659350,19360,19360,19360,19360,0
20240709,200500,2363659350,19360,19360,19360,19360,0
20240709,200400,2363659350,19360,19360,19360,19360,0
20240709,200300,2363659350,19360,19360,19360,19360,0
20240709,200200,2363659350,19360,19360,19360,19360,0
20240709,200100,2363659350,19360,19360,19360,19360,0
20240709,200000,2363659350,19360,19360,19360,19360,0
20240709,195900,2363659350,19360,19360,19360,19360,0
20240709,195800,2363659350,19360,19360,19360,19360,0
20240709,195700,2363659350,19360,19360,19360,19360,0
20240709,195600,2363659350,19360,19360,19360,19360,0
20240709,195500,2363659350,19360,19360,19360,19360,0
20240709,195400,2363659350,19360,19360,19360,19360,0
20240709,195300,2363659350,19360,19360,19360,19360,0
20240709,195200,2363659350,19360,19360,19360,19360,0
20240709,195100,2363659350,19360,19360,19360,19360,0
20240709,195000,2363659350,19360,19360,19360,19360,0
20240709,194900,2363659350,19360,19360,19360,19360,0
20240709,194800,2363659350,19360,19360,19360,19360,0
20240709,194700,2363659350,19360,19360,19360,19360,0
20240709,194600,2363659350,19360,19360,19360,19360,0
20240709,194500,2363659350,19360,19360,19360,19360,2470
20240709,194400,2363659350,19360,19360,19360,19360,0
20240709,194300,2363659350,19360,19360,19360,19360,0
20240709,194200,2363659350,19360,19360,19360,19360,0
20240709,194100,2363659350,19360,19360,19360,19360,0
20240709,194000,2363659350,19360,19360,19360,19360,0
20240709,193900,2363659350,19360,19360,19360,19360,0
20240709,193800,2363659350,19360,19360,19360,19360,0
20240709,193700,2363659350,19360,19360,19360,19360,0
20240709,193600,2363659350,19360,19360,19360,19360,0
20240709,193500,2363659350,19360,19360,19360,19360,0
20240709,193400,2363659350,19360,19360,19360,19360,0
20240709,193300,2363659350,19360,19360,19360,19360,0
20240709,193200,2363659350,19360,19360,19360,19360,0
20240709,193100,2363659350,19360,19360,19360,19360,0
20240709,193000,2363659350,19360,19360,19360,19360,0
20240709,192900,2363659350,19360,19360,19360,19360,0
20240709,192800,2363659350,19360,19360,19360,19360,0
20240709,192700,2363659350,19360,19360,19360,19360,0
20240709,192600,2363659350,19360,19360,19360,19360,0
20240709,192500,2363659350,19360,19360,19360,19360,0
20240709,192400,2363659350,19360,19360,19360,19360,0
20240709,192300,2363659350,19360,19360,19360,19360,0
20240709,192200,2363659350,19360,19360,19360,19360,0
20240709,192100,2363659350,19360,19360,19360,19360,0
20240709,192000,2363659350,19360,19360,19360,19360,0
20240709,191900,2363659350,19360,19360,19360,19360,0
20240709,191800,2363659350,19360,19360,19360,19360,0
20240709,191700,2363659350,19360,19360,19360,19360,0
20240709,191600,2363659350,19360,19360,19360,19360,0
20240709,191500,2363659350,19360,19360,19360,19360,2470
20240709,191400,2363659350,19360,19360,19360,19360,0
20240709,191300,2363659350,19360,19360,19360,19360,0
20240709,191200,2363659350,19360,19360,19360,19360,0
20240709,191100,2363659350,19360,19360,19360,19360,0
20240709,191000,2363659350,19360,19360,19360,19360,0
20240709,190900,2363659350,19360,19360,19360,19360,0
20240709,190800,2363659350,19360,19360,19360,19360,0
20240709,190700,2363659350,19360,19360,19360,19360,0
20240709,190600,2363659350,19360,19360,19360,19360,0
20240709,190500,2363659350,19360,19360,19360,19360,0
20240709,190400,2363659350,19360,19360,19360,19360,0
20240709,190300,2363659350,19360,19360,19360,19360,0
20240709,190200,2363659350,19360,19360,19360,19360,0
20240709,190100,2363659350,19360,19360,19360,19360,0
20240709,190000,2363659350,19360,19360,19360,19360,0
20240709,185900,2363659350,19360,19360,19360,19360,0
20240709,185800,2363659350,19360,19360,19360,19360,0
20240709,185700,2363659350,19360,19360,19360,19360,0
20240709,185600,2363659350,19360,19360,19360,19360,0
20240709,185500,2363659350,19360,19360,19360,19360,0
20240709,185400,2363659350,19360,19360,19360,19360,0
20240709,185300,2363659350,19360,19360,19360,19360,0
20240709,185200,2363659350,19360,19360,19360,19360,0
20240709,185100,2363659350,19360,19360,19360,19360,0
20240709,185000,2363659350,19360,19360,19360,19360,0
20240709,184900,2363659350,19360,19360,19360,19360,0
20240709,184800,2363659350,19360,19360,19360,19360,0
20240709,184700,2363659350,19360,19360,19360,19360,0
20240709,184600,2363659350,19360,19360,19360,19360,0
20240709,184500,2363659350,19360,19360,19360,19360,2470
20240709,184400,2363659350,19360,19360,19360,19360,0
20240709,184300,2363659350,19360,19360,19360,19360,0
20240709,184200,2363659350,19360,19360,19360,19360,0
20240709,184100,2363659350,19360,19360,19360,19360,0
20240709,184000,2363659350,19360,19360,19360,19360,0
20240709,183900,2363659350,19360,19360,19360,19360,0
20240709,183800,2363659350,19360,19360,19360,19360,0
20240709,183700,2363659350,19360,19360,19360,19360,0
20240709,183600,2363659350,19360,19360,19360,19360,0
20240709,183500,2363659350,19360,19360,19360,19360,0
20240709,183400,2363659350,19360,19360,19360,19360,0
20240709,183300,2363659350,19360,19360,19360,19360,0
20240709,183200,2363659350,19360,19360,19360,19360,0
20240709,183100,2363659350,19360,19360,19360,19360,0
20240709,183000,2363659350,19360,19360,19360,19360,0
20240709,182900,2363659350,19360,19360,19360,19360,0
20240709,182800,2363659350,19360,19360,19360,19360,0
20240709,182700,2363659350,19360,19360,19360,19360,0
20240709,182600,2363659350,19360,19360,19360,19360,0
20240709,182500,2363659350,19360,19360,19360,19360,0
20240709,182400,2363659350,19360,19360,19360,19360,0
20240709,182300,2363659350,19360,19360,19360,19360,0
20240709,182200,2363659350,19360,19360,19360,19360,0
20240709,182100,2363659350,19360,19360,19360,19360,0
20240709,182000,2363659350,19360,19360,19360,19360,0
20240709,181900,2363659350,19360,19360,19360,19360,0
20240709,181800,2363659350,19360,19360,19360,19360,0
20240709,181700,2363659350,19360,19360,19360,19360,0
20240709,181600,2363659350,19360,19360,19360,19360,0
20240709,181500,2363659350,19360,19360,19360,19360,2470
20240709,181400,2363659350,19360,19360,19360,19360,0
20240709,181300,2363659350,19360,19360,19360,19360,0
20240709,181200,2363659350,19360,19360,19360,19360,0
20240709,181100,2363659350,19360,19360,19360,19360,0
20240709,181000,2363659350,19360,19360,19360,19360,0
20240709,180900,2363659350,19360,19360,19360,19360,0
20240709,180800,2363659350,19360,19360,19360,19360,0
20240709,180700,2363659350,19360,19360,19360,19360,0
20240709,180600,2363659350,19360,19360,19360,19360,0
20240709,180500,2363659350,19360,19360,19360,19360,0
20240709,180400,2363659350,19360,19360,19360,19360,0
20240709,180300,2363659350,19360,19360,19360,19360,0
20240709,180200,2363659350,19360,19360,19360,19360,0
20240709,180100,2363659350,19360,19360,19360,19360,0
20240709,180000,2363659350,19360,19360,19360,19360,0
20240709,175900,2363659350,19360,19360,19360,19360,0
20240709,175800,2363659350,19360,19360,19360,19360,0
20240709,175700,2363659350,19360,19360,19360,19360,0
20240709,175600,2363659350,19360,19360,19360,19360,0
20240709,175500,2363659350,19360,19360,19360,19360,0
20240709,175400,2363659350,19360,19360,19360,19360,0
20240709,175300,2363659350,19360,19360,19360,19360,0
20240709,175200,2363659350,19360,19360,19360,19360,0
20240709,175100,2363659350,19360,19360,19360,19360,0
20240709,175000,2363659350,19360,19360,19360,19360,0
20240709,174900,2363659350,19360,19360,19360,19360,0
20240709,174800,2363659350,19360,19360,19360,19360,0
20240709,174700,2363659350,19360,19360,19360,19360,0
20240709,174600,2363659350,19360,19360,19360,19360,0
20240709,174500,2363659350,19360,19360,19360,19360,2470
20240709,174400,2363659350,19360,19360,19360,19360,0
20240709,174300,2363659350,19360,19360,19360,19360,0
20240709,174200,2363659350,19360,19360,19360,19360,0
20240709,174100,2363659350,19360,19360,19360,19360,0
20240709,174000,2363659350,19360,19360,19360,19360,0
20240709,173900,2363659350,19360,19360,19360,19360,0
20240709,173800,2363659350,19360,19360,19360,19360,0
20240709,173700,2363659350,19360,19360,19360,19360,0
20240709,173600,2363659350,19360,19360,19360,19360,0
20240709,173500,2363659350,19360,19360,19360,19360,0
20240709,173400,2363659350,19360,19360,19360,19360,0
20240709,173300,2363659350,19360,19360,19360,19360,0
20240709,173200,2363659350,19360,19360,19360,19360,0
20240709,173100,2363659350,19360,19360,19360,19360,0
20240709,173000,2363659350,19360,19360,19360,19360,0
20240709,172900,2363659350,19360,19360,19360,19360,0
20240709,172800,2363659350,19360,19360,19360,19360,0
20240709,172700,2363659350,19360,19360,19360,19360,0
20240709,172600,2363659350,19360,19360,19360,19360,0
20240709,172500,2363659350,19360,19360,19360,19360,0
20240709,172400,2363659350,19360,19360,19360,19360,0
20240709,172300,2363659350,19360,19360,19360,19360,0
20240709,172200,2363659350,19360,19360,19360,19360,0
20240709,172100,2363659350,19360,19360,19360,19360,0
20240709,172000,2363659350,19360,19360,19360,19360,0
20240709,171900,2363659350,19360,19360,19360,19360,0
20240709,171800,2363659350,19360,19360,19360,19360,0
20240709,171700,2363659350,19360,19360,19360,19360,0
20240709,171600,2363659350,19360,19360,19360,19360,0
20240709,171500,2363659350,19360,19360,19360,19360,2470
20240709,171400,2363659350,19360,19360,19360,19360,0
20240709,171300,2363659350,19360,19360,19360,19360,0
20240709,171200,2363659350,19360,19360,19360,19360,0
20240709,171100,2363659350,19360,19360,19360,19360,0
20240709,171000,2363659350,19360,19360,19360,19360,0
20240709,170900,2363659350,19360,19360,19360,19360,0
20240709,170800,2363659350,19360,19360,19360,19360,0
20240709,170700,2363659350,19360,19360,19360,19360,0
20240709,170600,2363659350,19360,19360,19360,19360,0
20240709,170500,2363659350,19360,19360,19360,19360,0
20240709,170400,2363659350,19360,19360,19360,19360,0
20240709,170300,2363659350,19360,19360,19360,19360,0
20240709,170200,2363659350,19360,19360,19360,19360,0
20240709,170100,2363659350,19360,19360,19360,19360,0
20240709,170000,2363659350,19360,19360,19360,19360,0
20240709,165900,2363659350,19360,19360,19360,19360,0
20240709,165800,2363659350,19360,19360,19360,19360,0
20240709,165700,2363659350,19360,19360,19360,19360,0
20240709,165600,2363659350,19360,19360,19360,19360,0
20240709,165500,2363659350,19360,19360,19360,19360,0
20240709,165400,2363659350,19360,19360,19360,19360,0
20240709,165300,2363659350,19360,19360,19360,19360,0
20240709,165200,2363659350,19360,19360,19360,19360,0
20240709,165100,2363659350,19360,19360,19360,19360,0
20240709,165000,2363659350,19360,19360,19360,19360,0
20240709,164900,2363659350,19360,19360,19360,19360,0
20240709,164800,2363659350,19360,19360,19360,19360,0
20240709,164700,2363659350,19360,19360,19360,19360,0
20240709,164600,2363659350,19360,19360,19360,19360,0
20240709,164500,2363659350,19360,19360,19360,19360,2470
20240709,164400,2363659350,19360,19360,19360,19360,0
20240709,164300,2363659350,19360,19360,19360,19360,0
20240709,164200,2363659350,19360,19360,19360,19360,0
20240709,164100,2363659350,19360,19360,19360,19360,0
20240709,164000,2363659350,19360,19360,19360,19360,0
20240709,163900,2363659350,19360,19360,19360,19360,0
20240709,163800,2363659350,19360,19360,19360,19360,0
20240709,163700,2363659350,19360,19360,19360,19360,0
20240709,163600,2363659350,19360,19360,19360,19360,0
20240709,163500,2363659350,19360,19360,19360,19360,0
20240709,163400,2363659350,19360,19360,19360,19360,0
20240709,163300,2363659350,19360,19360,19360,19360,0
20240709,163200,2363659350,19360,19360,19360,19360,0
20240709,163100,2363659350,19360,19360,19360,19360,0
20240709,163000,2363659350,19360,19360,19360,19360,0
20240709,162900,2363659350,19360,19360,19360,19360,0
20240709,162800,2363659350,19360,19360,19360,19360,0
20240709,162700,2363659350,19360,19360,19360,19360,0
20240709,162600,2363659350,19360,19360,19360,19360,0
20240709,162500,2363659350,19360,19360,19360,19360,0
20240709,162400,2363659350,19360,19360,19360,19360,0
20240709,162300,2363659350,19360,19360,19360,19360,0
20240709,162200,2363659350,19360,19360,19360,19360,0
20240709,162100,2363659350,19360,19360,19360,19360,0
20240709,162000,2363659350,19360,19360,19360,19360,0
20240709,161900,2363659350,19360,19360,19360,19360,0
20240709,161800,2363659350,19360,19360,19360,19360,0
20240709,161700,2363659350,19360,19360,19360,19360,0
20240709,161600,2363659350,19360,19360,19360,19360,0
20240709,161500,2363659350,19360,19360,19360,19360,2470
20240709,161400,2363659350,19360,19360,19360,19360,0
20240709,161300,2363659350,19360,19360,19360,19360,0
20240709,161200,2363659350,19360,19360,19360,19360,0
20240709,161100,2363659350,19360,19360,19360,19360,0
20240709,161000,2363659350,19360,19360,19360,19360,0
20240709,160900,2363659350,19360,19360,19360,19360,0
20240709,160800,2363659350,19360,19360,19360,19360,0
20240709,160700,2363659350,19360,19360,19360,19360,0
20240709,160600,2363659350,19360,19360,19360,19360,0
20240709,160500,2363659350,19360,19360,19360,19360,0
20240709,160400,2363659350,19360,19360,19360,19360,0
20240709,160300,2363659350,19360,19360,19360,19360,0
20240709,160200,2363659350,19360,19360,19360,19360,0
20240709,160100,2363659350,19360,19360,19360,19360,0
20240709,160000,2363659350,19360,19360,19360,19360,0
20240709,155900,2363659350,19360,19360,19360,19360,0
20240709,155800,2363659350,19360,19360,19360,19360,0
20240709,155700,2363659350,19360,19360,19360,19360,0
20240709,155600,2363659350,19360,19360,19360,19360,0
20240709,155500,2363659350,19360,19360,19360,19360,0
20240709,155400,2363659350,19360,19360,19360,19360,0
20240709,155300,2363659350,19360,19360,19360,19360,0
20240709,155200,2363659350,19360,19360,19360,19360,0
20240709,155100,2363659350,19360,19360,19360,19360,0
20240709,155000,2363659350,19360,19360,19360,19360,0
20240709,154900,2363659350,19360,19360,19360,19360,0
20240709,154800,2363659350,19360,19360,19360,19360,0
20240709,154700,2363659350,19360,19360,19360,19360,0
20240709,154600,2363659350,19360,19360,19360,19360,0
20240709,154500,2363659350,19360,19360,19360,19360,2470
20240709,154400,2363659350,19360,19360,19360,19360,0
20240709,154300,2363659350,19360,19360,19360,19360,0
20240709,154200,2363659350,19360,19360,19360,19360,0
20240709,154100,2363659350,19360,19360,19360,19360,0
20240709,154000,2363659350,19360,19360,19360,19360,0
20240709,153900,2363659350,19360,19360,19360,19360,0
20240709,153800,2363659350,19360,19360,19360,19360,0
20240709,153700,2363659350,19360,19360,19360,19360,0
20240709,153600,2363659350,19360,19360,19360,19360,0
20240709,153500,2363659350,19360,19360,19360,19360,0
20240709,153400,2363659350,19360,19360,19360,19360,0
20240709,153300,2363659350,19360,19360,19360,19360,0
20240709,153200,2363659350,19360,19360,19360,19360,0
20240709,153100,2363659350,19360,19360,19360,19360,0
20240709,153000,2363659350,19360,19360,19360,19360,2470
20240709,152900,2315840150,19430,19430,19430,19430,0
20240709,152800,2315840150,19430,19430,19430,19430,0
20240709,152700,2315840150,19430,19430,19430,19430,0
20240709,152600,2315840150,19430,19430,19430,19430,0
20240709,152500,2315840150,19430,19430,19430,19430,0
20240709,152400,2315840150,19430,19430,19430,19430,0
20240709,152300,2315840150,19430,19430,19430,19430,0
20240709,152200,2315840150,19430,19430,19430,19430,0
20240709,152100,2315840150,19430,19430,19430,19430,0
20240709,152000,2315840150,19430,19430,19430,19430,0
20240709,151900,2315840150,19430,19410,19430,19400,237
20240709,151800,2311237260,19400,19400,19400,19390,177
20240709,151700,2307803820,19440,19440,19440,19440,0
20240709,151600,2307803820,19440,19440,19440,19420,719
20240709,151500,2293833720,19440,19340,19440,19330,295
20240709,151400,2288120270,19340,19310,19340,19300,254
20240709,151300,2283211260,19330,19270,19330,19260,2562
20240709,151200,2233767780,19270,19250,19270,19250,158
20240709,151100,2230724520,19260,19260,19260,19260,73
20240709,151000,2229318540,19260,19240,19260,19240,135
20240709,150900,2226719700,19230,19230,19230,19230,50
20240709,150800,2225758200,19230,19260,19260,19230,66
20240709,150700,2224487720,19260,19230,19260,19230,488
20240709,150600,2215094900,19220,19220,19220,19220,34
20240709,150500,2214441420,19220,19250,19270,19220,213
20240709,150400,2210339330,19250,19250,19250,19250,96
20240709,150300,2208491330,19260,19260,19270,19170,273
20240709,150200,2203237780,19270,19190,19270,19190,1205
20240709,150100,2180035560,19190,19190,19190,19190,0
20240709,150000,2180035560,19190,19180,19190,19180,200
20240709,145900,2176198940,19180,19180,19180,19180,0
20240709,145800,2176198940,19180,19180,19180,19180,2
20240709,145700,2176160580,19180,19180,19180,19180,122
20240709,145600,2173820620,19180,19170,19180,19170,121
20240709,145500,2171500140,19160,19160,19160,19160,271
20240709,145400,2166307780,19160,19160,19160,19160,0
20240709,145300,2166307780,19160,19160,19190,19160,111
20240709,145200,2164180990,19150,19140,19150,19140,77
20240709,145100,2162707190,19130,19130,19130,19060,195
20240709,145000,2158977540,19140,19130,19150,19130,280
20240709,144900,2153619540,19150,19140,19150,19140,193
20240709,144800,2149923890,19150,19130,19150,19130,700
20240709,144700,2136520610,19140,19100,19140,19100,90
20240709,144600,2134801530,19100,19100,19100,19100,26
20240709,144500,2134304930,19100,19030,19100,19030,1747
20240709,144400,2100951020,19030,19030,19030,19030,1
20240709,144300,2100931990,19020,19020,19020,19020,22
20240709,144200,2100513550,19040,19040,19040,19040,0
20240709,144100,2100513550,19040,19040,19040,19040,0
20240709,144000,2100513550,19040,19040,19040,19040,0
20240709,143900,2100513550,19040,19040,19040,19040,0
20240709,143800,2100513550,19040,19040,19040,19040,0
20240709,143700,2100513550,19040,19040,19040,19040,42
20240709,143600,2099713870,19070,19070,19070,19070,0
20240709,143500,2099713870,19070,18960,19070,18960,536
20240709,143400,2089512400,18960,18960,18960,18960,0
20240709,143300,2089512400,18960,18960,18960,18960,0
20240709,143200,2089512400,18960,18960,18960,18960,330
20240709,143100,2083255600,19020,19020,19020,19020,0
20240709,143000,2083255600,19020,19020,19020,19020,0
20240709,142900,2083255600,19020,19020,19020,19020,200
20240709,142800,2079451600,19020,19020,19020,19020,121
20240709,142700,2077150180,19030,19030,19030,19030,0
20240709,142600,2077150180,19030,19020,19030,19020,48
20240709,142500,2076236790,19020,19020,19020,19020,206
20240709,142400,2072318670,19020,19030,19030,18960,14
20240709,142300,2072052430,18960,18960,18960,18960,1
20240709,142200,2072033470,18960,18960,18960,18960,1
20240709,142100,2072014510,19030,19030,19030,19030,44
20240709,142000,2071177190,19060,19070,19070,19040,41
20240709,141900,2070396230,19070,19070,19070,19070,61
20240709,141800,2069232960,19070,19030,19070,19030,154
20240709,141700,2066300820,19030,19020,19030,19020,12
20240709,141600,2066072470,19010,19010,19010,19010,31
20240709,141500,2065483160,19010,18970,19010,18970,1261
20240709,141400,2041538180,18970,18970,18970,18970,353
20240709,141300,2034841770,18980,18940,18980,18940,723
20240709,141200,2021139380,18940,18870,18940,18870,1048
20240709,141100,2001310220,18850,18870,18870,18850,16
20240709,141000,2001008320,18850,18860,18860,18840,715
20240709,140900,1987529130,18860,18860,18860,18860,154
20240709,140800,1984624690,18850,18850,18850,18850,0
20240709,140700,1984624690,18850,18850,18850,18850,6
20240709,140600,1984511590,18850,18850,18850,18850,179
20240709,140500,1981137440,18850,18850,18850,18850,332
20240709,140400,1974879240,18830,18830,18830,18830,113
20240709,140300,1972751450,18830,18830,18830,18830,266
20240709,140200,1967742670,18830,18830,18830,18830,0
20240709,140100,1967742670,18830,18860,18860,18830,357
20240709,140000,1961020320,18860,18860,18860,18860,10
20240709,135900,1960831720,18830,18830,18830,18830,0
20240709,135800,1960831720,18830,18830,18830,18830,104
20240709,135700,1958873400,18820,18820,18820,18820,208
20240709,135600,1954958840,18810,18810,18810,18810,0
20240709,135500,1954958840,18810,18810,18810,18810,21
20240709,135400,1954563830,18810,18810,18810,18810,0
20240709,135300,1954563830,18810,18820,18820,18810,2
20240709,135200,1954526200,18820,18820,18820,18820,10
20240709,135100,1954338000,18820,18820,18820,18820,1
20240709,135000,1954319180,18800,18800,18800,18800,0
20240709,134900,1954319180,18800,18800,18800,18800,100
20240709,134800,1952439180,18770,18770,18770,18770,0
20240709,134700,1952439180,18770,18770,18770,18770,0
20240709,134600,1952439180,18770,18770,18770,18770,0
20240709,134500,1952439180,18770,18770,18770,18770,0
20240709,134400,1952439180,18770,18770,18770,18770,0
20240709,134300,1952439180,18770,18820,18820,18770,81
20240709,134200,1950918660,18770,18800,18800,18770,264
20240709,134100,1945958730,18800,18800,18800,18800,0
20240709,134000,1945958730,18800,18800,18800,18800,0
20240709,133900,1945958730,18800,18800,18800,18800,0
20240709,133800,1945958730,18800,18820,18820,18800,11
20240709,133700,1945751730,18820,18820,18820,18820,6
20240709,133600,1945638810,18800,18810,18810,18800,71
20240709,133500,1944303520,18810,18800,18810,18800,50
20240709,133400,1943363030,18800,18820,18820,18800,462
20240709,133300,1934670030,18810,18810,18810,18810,0
20240709,133200,1934670030,18810,18840,18840,18810,1159
20240709,133100,1912843500,18840,18840,18840,18840,14
20240709,133000,1912579740,18840,18840,18840,18840,0
20240709,132900,1912579740,18840,18840,18840,18840,0
20240709,132800,1912579740,18840,18840,18840,18840,0
20240709,132700,1912579740,18840,18850,18860,18840,40
20240709,132600,1911825610,18850,18850,18850,18850,0
20240709,132500,1911825610,18850,18850,18850,18850,100
20240709,132400,1909940610,18850,18850,18850,18850,0
20240709,132300,1909940610,18850,18850,18850,18850,138
20240709,132200,1907339310,18850,18850,18850,18850,1
20240709,132100,1907320460,18850,18840,18850,18840,36
20240709,132000,1906642180,18860,18860,18860,18860,10
20240709,131900,1906453580,18840,18840,18840,18840,90
20240709,131800,1904757980,18830,18830,18830,18830,0
20240709,131700,1904757980,18830,18830,18830,18830,0
20240709,131600,1904757980,18830,18830,18830,18830,50
20240709,131500,1903816480,18830,18830,18830,18830,0
20240709,131400,1903816480,18830,18830,18830,18830,0
20240709,131300,1903816480,18830,18830,18830,18830,0
20240709,131200,1903816480,18830,18830,18830,18830,0
20240709,131100,1903816480,18830,18830,18830,18830,1
20240709,131000,1903797650,18830,18830,18830,18830,0
20240709,130900,1903797650,18830,18830,18830,18830,50
20240709,130800,1902856150,18840,18840,18840,18840,2
20240709,130700,1902818470,18830,18830,18830,18830,90
20240709,130600,1901123770,18840,18840,18840,18840,0
20240709,130500,1901123770,18840,18840,18840,18840,1
20240709,130400,1901104930,18830,18830,18830,18830,0
20240709,130300,1901104930,18830,18830,18830,18830,0
20240709,130200,1901104930,18830,18830,18830,18830,1
20240709,130100,1901086100,18830,18830,18830,18830,0
20240709,130000,1901086100,18830,18830,18830,18830,1
20240709,125900,1901067270,18840,18840,18840,18840,0
20240709,125800,1901067270,18840,18840,18840,18840,1
20240709,125700,1901048430,18840,18840,18840,18840,111
20240709,125600,1898957190,18840,18840,18840,18840,0
20240709,125500,1898957190,18840,18840,18840,18840,11
20240709,125400,1898749950,18820,18760,18820,18760,154
20240709,125300,1895851790,18760,18770,18770,18760,80
20240709,125200,1894350970,18770,18770,18770,18770,0
20240709,125100,1894350970,18770,18770,18770,18770,0
20240709,125000,1894350970,18770,18780,18790,18770,1431
20240709,124900,1867484310,18770,18820,18820,18770,805
20240709,124800,1852364650,18820,18840,18840,18820,124
20240709,124700,1850030890,18830,18850,18850,18830,222
20240709,124600,1845848290,18860,18860,18860,18860,12
20240709,124500,1845621970,18860,18860,18860,18860,1
20240709,124400,1845603110,18870,18870,18870,18870,0
20240709,124300,1845603110,18870,18870,18870,18870,1
20240709,124200,1845584240,18860,18860,18860,18860,0
20240709,124100,1845584240,18860,18860,18860,18850,303
20240709,124000,1839871840,18860,18860,18860,18860,0
20240709,123900,1839871840,18860,18860,18860,18860,0
20240709,123800,1839871840,18860,18860,18860,18860,22
20240709,123700,1839456920,18860,18860,18860,18850,6
20240709,123600,1839343790,18860,18860,18860,18860,1
20240709,123500,1839324930,18850,18850,18850,18850,0
20240709,123400,1839324930,18850,18860,18860,18850,54
20240709,123300,1838306980,18850,18850,18850,18850,0
20240709,123200,1838306980,18850,18850,18850,18850,3
20240709,123100,1838250430,18860,18860,18860,18860,0
20240709,123000,1838250430,18860,18860,18860,18860,11
20240709,122900,1838042970,18860,18860,18860,18860,0
20240709,122800,1838042970,18860,18860,18860,18860,0
20240709,122700,1838042970,18860,18860,18860,18860,0
20240709,122600,1838042970,18860,18860,18860,18860,0
20240709,122500,1838042970,18860,18860,18860,18860,2
20240709,122400,1838005250,18860,18860,18860,18860,14
20240709,122300,1837741210,18870,18870,18870,18870,20
20240709,122200,1837363810,18870,18870,18870,18870,0
20240709,122100,1837363810,18870,18870,18870,18870,0
20240709,122000,1837363810,18870,18870,18870,18870,0
20240709,121900,1837363810,18870,18870,18870,18870,0
20240709,121800,1837363810,18870,18870,18870,18870,0
20240709,121700,1837363810,18870,18870,18870,18870,1
20240709,121600,1837344940,18870,18870,18870,18870,1
20240709,121500,1837326070,18850,18850,18850,18850,0
20240709,121400,1837326070,18850,18850,18850,18850,0
20240709,121300,1837326070,18850,18850,18850,18850,0
20240709,121200,1837326070,18850,18850,18850,18850,5
20240709,121100,1837231820,18850,18850,18850,18850,0
20240709,121000,1837231820,18850,18870,18870,18850,133
20240709,120900,1834724570,18870,18870,18870,18870,10
20240709,120800,1834535870,18870,18880,18880,18870,2
20240709,120700,1834498120,18890,18890,18890,18890,576
20240709,120600,1823617480,18950,18950,18950,18950,0
20240709,120500,1823617480,18950,18950,18950,18950,0
20240709,120400,1823617480,18950,18950,18950,18950,134
20240709,120300,1821078180,18950,18890,18950,18890,17
20240709,120200,1820756090,18920,18920,18920,18920,1
20240709,120100,1820737170,18920,18900,18920,18900,59
20240709,120000,1819621680,18890,18890,18900,18890,227
20240709,115900,1815332950,18850,18860,18860,18850,2
20240709,115800,1815295240,18830,18830,18830,18830,0
20240709,115700,1815295240,18830,18900,18900,18830,2
20240709,115600,1815257510,18820,18820,18820,18820,20
20240709,115500,1814881110,18820,18820,18820,18820,0
20240709,115400,1814881110,18820,18820,18820,18820,1
20240709,115300,1814862290,18810,18810,18810,18810,0
20240709,115200,1814862290,18810,18810,18810,18810,128
20240709,115100,1812454610,18810,18810,18810,18810,2
20240709,115000,1812416990,18930,18930,18930,18930,0
20240709,114900,1812416990,18930,18930,18930,18930,0
20240709,114800,1812416990,18930,18930,18930,18930,0
20240709,114700,1812416990,18930,18930,18930,18930,0
20240709,114600,1812416990,18930,18930,18930,18930,6
20240709,114500,1812303410,18810,18780,19010,18780,1149
20240709,114400,1790555650,18780,18780,18780,18780,17
20240709,114300,1790236390,18780,18780,18780,18780,0
20240709,114200,1790236390,18780,18770,18780,18770,14
20240709,114100,1789973600,18780,18780,18780,18780,1
20240709,114000,1789954820,18770,18770,18770,18770,100
20240709,113900,1788077820,18780,18780,18780,18780,132
20240709,113800,1785598860,18780,18780,18780,18780,23
20240709,113700,1785166920,18780,18770,18780,18770,86
20240709,113600,1783552370,18760,18770,18770,18760,125
20240709,113500,1781207170,18770,18770,18770,18760,490
20240709,113400,1772014570,18770,18770,18770,18770,532
20240709,113300,1762028930,18780,18760,18780,18760,97
20240709,113200,1760208480,18760,18770,18790,18760,617
20240709,113100,1748627980,18760,18760,18760,18760,0
20240709,113000,1748627980,18760,18840,18840,18760,19
20240709,112900,1748271380,18760,18880,18880,18760,115
20240709,112800,1746113380,18750,18890,18890,18750,122
20240709,112700,1743825120,18940,18960,18960,18940,96
20240709,112600,1742006420,18990,18760,18990,18760,701
20240709,112500,1728772610,18760,18760,18770,18750,331
20240709,112400,1722563140,18770,18820,18860,18770,553
20240709,112300,1712165120,18820,18810,18880,18810,626
20240709,112200,1700384960,18810,18930,18930,18800,682
20240709,112100,1687549820,18860,18920,18990,18860,1278
20240709,112000,1663325640,18920,18870,18930,18860,944
20240709,111900,1645475560,18940,18890,18980,18890,162
20240709,111800,1642414040,18890,18900,18900,18890,153
20240709,111700,1639522380,18900,18860,18900,18860,54
20240709,111600,1638502760,18860,18800,18860,18800,35
20240709,111500,1637844190,18800,18740,18800,18740,817
20240709,111400,1622519570,18750,18750,18750,18750,10
20240709,111300,1622332070,18750,18760,18760,18680,78
20240709,111200,1620873170,18750,18690,18830,18680,581
20240709,111100,1610004210,18710,18870,18870,18690,479
20240709,111000,1601040770,18760,18840,19670,18690,10451
20240709,110900,1401594210,18840,18800,18840,18800,174
20240709,110800,1398322400,18800,18800,18800,18800,1
20240709,110700,1398303600,18770,18770,18770,18770,0
20240709,110600,1398303600,18770,18770,18770,18770,0
20240709,110500,1398303600,18770,18770,18770,18770,201
20240709,110400,1394530830,18760,18810,18810,18750,230
20240709,110300,1390214890,18810,18810,18810,18770,321
20240709,110200,1384185520,18810,18800,18810,18750,725
20240709,110100,1370557910,18800,18800,18810,18800,614
20240709,110000,1359014200,18800,18820,18820,18800,833
20240709,105900,1343349220,18820,18840,18840,18820,412
20240709,105800,1335593270,18840,18840,18840,18830,75
20240709,105700,1334180670,18970,18900,18970,18830,2065
20240709,105600,1295039110,18830,18830,18830,18830,202
20240709,105500,1291235450,18830,18830,18830,18830,66
20240709,105400,1289992670,18830,18900,18920,18830,276
20240709,105300,1284779150,18850,18860,18870,18800,336
20240709,105200,1278447400,18870,18910,18910,18870,195
20240709,105100,1274765070,18920,18900,18970,18890,1438
20240709,105000,1247544040,18900,18750,18900,18750,1388
20240709,104900,1221405530,18790,18790,18790,18740,44
20240709,104800,1220580070,18800,18780,18800,18740,470
20240709,104700,1211765450,18780,18750,18800,18750,224
20240709,104600,1207558230,18750,18730,18750,18730,67
20240709,104500,1206302310,18710,18700,18710,18700,545
20240709,104400,1196105970,18690,18690,18690,18690,16
20240709,104300,1195806930,18710,18710,18710,18710,0
20240709,104200,1195806930,18710,18710,18710,18710,1
20240709,104100,1195788220,18710,18710,18710,18710,1
20240709,104000,1195769510,18670,18670,18670,18670,223
20240709,103900,1191606100,18670,18670,18670,18670,52
20240709,103800,1190635260,18670,18710,18710,18660,114
20240709,103700,1188507190,18710,18660,18710,18660,27
20240709,103600,1188003320,18700,18700,18700,18700,0
20240709,103500,1188003320,18700,18700,18700,18700,0
20240709,103400,1188003320,18700,18700,18700,18700,213
20240709,103300,1184020220,18700,18700,18700,18700,0
20240709,103200,1184020220,18700,18700,18700,18690,135
20240709,103100,1181495920,18640,18650,18650,18640,87
20240709,103000,1179873400,18640,18640,18640,18640,278
20240709,102900,1174691480,18640,18640,18640,18640,3
20240709,102800,1174635560,18720,18720,18720,18720,51
20240709,102700,1173680840,18720,18730,18740,18720,298
20240709,102600,1168096970,18740,18670,18790,18670,1044
20240709,102500,1148582210,18680,18520,18680,18500,1760
20240709,102400,1115869770,18690,18670,18690,18490,1335
20240709,102300,1091005150,18700,18500,18700,18500,1450
20240709,102200,1064120290,18440,18400,18440,18400,177
20240709,102100,1060861610,18400,18390,18400,18390,245
20240709,102000,1056354040,18440,18500,18500,18400,1974
20240709,101900,1019938240,18500,18500,18500,18500,74
20240709,101800,1018569240,18500,18500,18500,18450,189
20240709,101700,1015077890,18500,18700,18700,18450,1439
20240709,101600,988411830,18680,18740,18770,18680,2305
20240709,101500,945284930,18740,18850,18850,18740,4648
20240709,101400,857935650,18900,18900,18900,18900,1
20240709,101300,857916750,18900,18830,18900,18800,2507
20240709,101200,810748210,18900,18900,18900,18900,113
20240709,101100,808612510,18900,18910,18910,18900,166
20240709,101000,805475030,18910,18910,18910,18910,1
20240709,100900,805456120,18820,18820,18820,18820,0
20240709,100800,805456120,18820,18820,18820,18820,0
20240709,100700,805456120,18820,18830,18830,18820,200
20240709,100600,801691150,18830,18870,18880,18830,1163
20240709,100500,779757840,18870,18880,18880,18870,65
20240709,100400,778531190,18890,18890,18890,18890,60
20240709,100300,777397790,18910,18920,18920,18900,458
20240709,100200,768735920,18930,18970,18970,18930,509
20240709,100100,759093330,18960,18960,18960,18960,94
20240709,100000,757311090,18950,18970,18970,18950,27
20240709,095900,756799420,18940,18940,18940,18940,35
20240709,095800,756136520,18970,18970,18970,18970,5
20240709,095700,756041670,18940,18970,18970,18940,88
20240709,095600,754374800,18940,18970,18970,18940,476
20240709,095500,745345410,18970,18940,18970,18940,77
20240709,095400,743884870,18910,18920,18950,18910,650
20240709,095300,731572460,18920,18910,18920,18910,50
20240709,095200,730626940,18900,18900,18910,18900,53
20240709,095100,729625140,18900,18890,18900,18880,769
20240709,095000,715096330,18860,18860,18860,18860,1
20240709,094900,715077470,18860,18870,18870,18830,1169
20240709,094800,693030990,18870,18870,18870,18870,1
20240709,094700,693012120,18870,18880,18880,18870,39
20240709,094600,692276180,18880,18890,18890,18880,292
20240709,094500,686760800,18890,18890,18890,18880,101
20240709,094400,684853900,18890,18890,18890,18890,113
20240709,094300,682719330,18880,18910,18910,18880,59
20240709,094200,681605170,18890,18900,18910,18890,59
20240709,094100,680489690,18900,18850,18900,18800,1348
20240709,094000,655064820,18870,18820,18870,18780,942
20240709,093900,637353430,18830,18880,18910,18830,1480
20240709,093800,609442380,18890,18880,18910,18870,645
20240709,093700,597252960,18880,18880,18910,18860,251
20240709,093600,592513720,18880,18910,18910,18870,201
20240709,093500,588719310,18840,18930,18930,18840,540
20240709,093400,578536040,18860,18910,18930,18850,10
20240709,093300,578347080,18840,18800,18940,18800,707
20240709,093200,565004750,18800,19050,19050,18780,10812
20240709,093100,361422100,19080,19130,19130,19050,1519
20240709,093000,332421180,19140,19160,19160,19140,564
20240709,092900,321621680,19160,19220,19220,19160,154
20240709,092800,318664730,19220,19220,19220,19210,355
20240709,092700,311842580,19220,19320,19320,19220,158
20240709,092600,308805220,19320,19320,19320,19320,8
20240709,092500,308650660,19320,19320,19320,19320,2
20240709,092400,308612020,19220,19250,19250,19000,2245
20240709,092300,265517900,19250,19300,19320,19250,339
20240709,092200,258991580,19320,19300,19400,19300,812
20240709,092100,243312000,19320,19350,19350,19320,1074
20240709,092000,222537600,19350,19420,19420,19350,290
20240709,091900,216911700,19410,19420,19420,19410,154
20240709,091800,213921790,19420,19500,19500,19420,8
20240709,091700,213766190,19500,19490,19500,19490,100
20240709,091600,211816250,19500,19490,19500,19400,213
20240709,091500,207674770,19400,19400,19420,19400,789
20240709,091400,192365770,19410,19540,19540,19410,1682
20240709,091300,159560630,19540,19540,19610,19540,71
20240709,091200,158173220,19540,19610,19610,19540,514
20240709,091100,148120980,19660,19660,19660,19660,1
20240709,091000,148101320,19560,19570,19680,19560,342
20240709,090900,141393700,19560,19640,19640,19560,12
20240709,090800,141158820,19640,19600,19640,19550,306
20240709,090700,135173190,19660,19640,19660,19640,80
20240709,090600,133601790,19640,19640,19640,19640,130
20240709,090500,131048590,19640,19520,19640,19520,130
20240709,090400,128498420,19640,19520,19640,19500,682
20240709,090300,115188730,19520,19660,19730,19500,2582
20240709,090200,64604040,19660,19660,19660,19650,1117
20240709,090100,42643880,19660,19750,19750,19650,1060
20240709,090000,21777170,19750,19800,19810,19660,1100