KissMeData/014530/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,185800,627103365,3970,3970,3970,3970,1996
20240719,185700,627103365,3970,3970,3970,3970,0
20240719,185600,627103365,3970,3970,3970,3970,0
20240719,185500,627103365,3970,3970,3970,3970,0
20240719,185400,627103365,3970,3970,3970,3970,0
20240719,185300,627103365,3970,3970,3970,3970,0
20240719,185200,627103365,3970,3970,3970,3970,0
20240719,185100,627103365,3970,3970,3970,3970,0
20240719,185000,627103365,3970,3970,3970,3970,0
20240719,184900,627103365,3970,3970,3970,3970,0
20240719,184800,627103365,3970,3970,3970,3970,0
20240719,184700,627103365,3970,3970,3970,3970,0
20240719,184600,627103365,3970,3970,3970,3970,0
20240719,184500,627103365,3970,3970,3970,3970,0
20240719,184400,627103365,3970,3970,3970,3970,0
20240719,184300,627103365,3970,3970,3970,3970,0
20240719,184200,627103365,3970,3970,3970,3970,0
20240719,184100,627103365,3970,3970,3970,3970,0
20240719,184000,627103365,3970,3970,3970,3970,0
20240719,183900,627103365,3970,3970,3970,3970,0
20240719,183800,627103365,3970,3970,3970,3970,0
20240719,183700,627103365,3970,3970,3970,3970,0
20240719,183600,627103365,3970,3970,3970,3970,0
20240719,183500,627103365,3970,3970,3970,3970,0
20240719,183400,627103365,3970,3970,3970,3970,0
20240719,183300,627103365,3970,3970,3970,3970,0
20240719,183200,627103365,3970,3970,3970,3970,0
20240719,183100,627103365,3970,3970,3970,3970,0
20240719,183000,627103365,3970,3970,3970,3970,0
20240719,182900,627103365,3970,3970,3970,3970,0
20240719,182800,627103365,3970,3970,3970,3970,1996
20240719,182700,627103365,3970,3970,3970,3970,0
20240719,182600,627103365,3970,3970,3970,3970,0
20240719,182500,627103365,3970,3970,3970,3970,0
20240719,182400,627103365,3970,3970,3970,3970,0
20240719,182300,627103365,3970,3970,3970,3970,0
20240719,182200,627103365,3970,3970,3970,3970,0
20240719,182100,627103365,3970,3970,3970,3970,0
20240719,182000,627103365,3970,3970,3970,3970,0
20240719,181900,627103365,3970,3970,3970,3970,0
20240719,181800,627103365,3970,3970,3970,3970,0
20240719,181700,627103365,3970,3970,3970,3970,0
20240719,181600,627103365,3970,3970,3970,3970,0
20240719,181500,627103365,3970,3970,3970,3970,0
20240719,181400,627103365,3970,3970,3970,3970,0
20240719,181300,627103365,3970,3970,3970,3970,0
20240719,181200,627103365,3970,3970,3970,3970,0
20240719,181100,627103365,3970,3970,3970,3970,0
20240719,181000,627103365,3970,3970,3970,3970,0
20240719,180900,627103365,3970,3970,3970,3970,0
20240719,180800,627103365,3970,3970,3970,3970,0
20240719,180700,627103365,3970,3970,3970,3970,0
20240719,180600,627103365,3970,3970,3970,3970,0
20240719,180500,627103365,3970,3970,3970,3970,0
20240719,180400,627103365,3970,3970,3970,3970,0
20240719,180300,627103365,3970,3970,3970,3970,0
20240719,180200,627103365,3970,3970,3970,3970,0
20240719,180100,627103365,3970,3970,3970,3970,0
20240719,180000,627103365,3970,3970,3970,3970,0
20240719,175900,627103365,3970,3970,3970,3970,0
20240719,175800,627103365,3970,3970,3970,3970,1996
20240719,175700,627103365,3970,3970,3970,3970,0
20240719,175600,627103365,3970,3970,3970,3970,0
20240719,175500,627103365,3970,3970,3970,3970,0
20240719,175400,627103365,3970,3970,3970,3970,0
20240719,175300,627103365,3970,3970,3970,3970,0
20240719,175200,627103365,3970,3970,3970,3970,0
20240719,175100,627103365,3970,3970,3970,3970,0
20240719,175000,627103365,3970,3970,3970,3970,0
20240719,174900,627103365,3970,3970,3970,3970,0
20240719,174800,627103365,3970,3970,3970,3970,0
20240719,174700,627103365,3970,3970,3970,3970,0
20240719,174600,627103365,3970,3970,3970,3970,0
20240719,174500,627103365,3970,3970,3970,3970,0
20240719,174400,627103365,3970,3970,3970,3970,0
20240719,174300,627103365,3970,3970,3970,3970,0
20240719,174200,627103365,3970,3970,3970,3970,0
20240719,174100,627103365,3970,3970,3970,3970,0
20240719,174000,627103365,3970,3970,3970,3970,0
20240719,173900,627103365,3970,3970,3970,3970,0
20240719,173800,627103365,3970,3970,3970,3970,0
20240719,173700,627103365,3970,3970,3970,3970,0
20240719,173600,627103365,3970,3970,3970,3970,0
20240719,173500,627103365,3970,3970,3970,3970,0
20240719,173400,627103365,3970,3970,3970,3970,0
20240719,173300,627103365,3970,3970,3970,3970,0
20240719,173200,627103365,3970,3970,3970,3970,0
20240719,173100,627103365,3970,3970,3970,3970,0
20240719,173000,627103365,3970,3970,3970,3970,0
20240719,172900,627103365,3970,3970,3970,3970,0
20240719,172800,627103365,3970,3970,3970,3970,1996
20240719,172700,627103365,3970,3970,3970,3970,0
20240719,172600,627103365,3970,3970,3970,3970,0
20240719,172500,627103365,3970,3970,3970,3970,0
20240719,172400,627103365,3970,3970,3970,3970,0
20240719,172300,627103365,3970,3970,3970,3970,0
20240719,172200,627103365,3970,3970,3970,3970,0
20240719,172100,627103365,3970,3970,3970,3970,0
20240719,172000,627103365,3970,3970,3970,3970,0
20240719,171900,627103365,3970,3970,3970,3970,0
20240719,171800,627103365,3970,3970,3970,3970,0
20240719,171700,627103365,3970,3970,3970,3970,0
20240719,171600,627103365,3970,3970,3970,3970,0
20240719,171500,627103365,3970,3970,3970,3970,0
20240719,171400,627103365,3970,3970,3970,3970,0
20240719,171300,627103365,3970,3970,3970,3970,0
20240719,171200,627103365,3970,3970,3970,3970,0
20240719,171100,627103365,3970,3970,3970,3970,0
20240719,171000,627103365,3970,3970,3970,3970,0
20240719,170900,627103365,3970,3970,3970,3970,0
20240719,170800,627103365,3970,3970,3970,3970,0
20240719,170700,627103365,3970,3970,3970,3970,0
20240719,170600,627103365,3970,3970,3970,3970,0
20240719,170500,627103365,3970,3970,3970,3970,0
20240719,170400,627103365,3970,3970,3970,3970,0
20240719,170300,627103365,3970,3970,3970,3970,0
20240719,170200,627103365,3970,3970,3970,3970,0
20240719,170100,627103365,3970,3970,3970,3970,0
20240719,170000,627103365,3970,3970,3970,3970,0
20240719,165900,627103365,3970,3970,3970,3970,0
20240719,165800,627103365,3970,3970,3970,3970,1996
20240719,165700,627103365,3970,3970,3970,3970,0
20240719,165600,627103365,3970,3970,3970,3970,0
20240719,165500,627103365,3970,3970,3970,3970,0
20240719,165400,627103365,3970,3970,3970,3970,0
20240719,165300,627103365,3970,3970,3970,3970,0
20240719,165200,627103365,3970,3970,3970,3970,0
20240719,165100,627103365,3970,3970,3970,3970,0
20240719,165000,627103365,3970,3970,3970,3970,0
20240719,164900,627103365,3970,3970,3970,3970,0
20240719,164800,627103365,3970,3970,3970,3970,0
20240719,164700,627103365,3970,3970,3970,3970,0
20240719,164600,627103365,3970,3970,3970,3970,0
20240719,164500,627103365,3970,3970,3970,3970,0
20240719,164400,627103365,3970,3970,3970,3970,0
20240719,164300,627103365,3970,3970,3970,3970,0
20240719,164200,627103365,3970,3970,3970,3970,0
20240719,164100,627103365,3970,3970,3970,3970,0
20240719,164000,627103365,3970,3970,3970,3970,0
20240719,163900,627103365,3970,3970,3970,3970,0
20240719,163800,627103365,3970,3970,3970,3970,0
20240719,163700,627103365,3970,3970,3970,3970,0
20240719,163600,627103365,3970,3970,3970,3970,0
20240719,163500,627103365,3970,3970,3970,3970,0
20240719,163400,627103365,3970,3970,3970,3970,0
20240719,163300,627103365,3970,3970,3970,3970,0
20240719,163200,627103365,3970,3970,3970,3970,0
20240719,163100,627103365,3970,3970,3970,3970,0
20240719,163000,627103365,3970,3970,3970,3970,0
20240719,162900,627103365,3970,3970,3970,3970,0
20240719,162800,627103365,3970,3970,3970,3970,1996
20240719,162700,627103365,3970,3970,3970,3970,0
20240719,162600,627103365,3970,3970,3970,3970,0
20240719,162500,627103365,3970,3970,3970,3970,0
20240719,162400,627103365,3970,3970,3970,3970,0
20240719,162300,627103365,3970,3970,3970,3970,0
20240719,162200,627103365,3970,3970,3970,3970,0
20240719,162100,627103365,3970,3970,3970,3970,0
20240719,162000,627103365,3970,3970,3970,3970,0
20240719,161900,627103365,3970,3970,3970,3970,0
20240719,161800,627103365,3970,3970,3970,3970,0
20240719,161700,627103365,3970,3970,3970,3970,0
20240719,161600,627103365,3970,3970,3970,3970,0
20240719,161500,627103365,3970,3970,3970,3970,0
20240719,161400,627103365,3970,3970,3970,3970,0
20240719,161300,627103365,3970,3970,3970,3970,0
20240719,161200,627103365,3970,3970,3970,3970,0
20240719,161100,627103365,3970,3970,3970,3970,0
20240719,161000,627103365,3970,3970,3970,3970,0
20240719,160900,627103365,3970,3970,3970,3970,0
20240719,160800,627103365,3970,3970,3970,3970,0
20240719,160700,627103365,3970,3970,3970,3970,0
20240719,160600,627103365,3970,3970,3970,3970,0
20240719,160500,627103365,3970,3970,3970,3970,0
20240719,160400,627103365,3970,3970,3970,3970,0
20240719,160300,627103365,3970,3970,3970,3970,0
20240719,160200,627103365,3970,3970,3970,3970,0
20240719,160100,627103365,3970,3970,3970,3970,0
20240719,160000,627103365,3970,3970,3970,3970,0
20240719,155900,627103365,3970,3970,3970,3970,0
20240719,155800,627103365,3970,3970,3970,3970,1996
20240719,155700,627103365,3970,3970,3970,3970,0
20240719,155600,627103365,3970,3970,3970,3970,0
20240719,155500,627103365,3970,3970,3970,3970,0
20240719,155400,627103365,3970,3970,3970,3970,0
20240719,155300,627103365,3970,3970,3970,3970,0
20240719,155200,627103365,3970,3970,3970,3970,0
20240719,155100,627103365,3970,3970,3970,3970,0
20240719,155000,627103365,3970,3970,3970,3970,0
20240719,154900,627103365,3970,3970,3970,3970,0
20240719,154800,627103365,3970,3970,3970,3970,0
20240719,154700,627103365,3970,3970,3970,3970,0
20240719,154600,627103365,3970,3970,3970,3970,0
20240719,154500,627103365,3970,3970,3970,3970,0
20240719,154400,627103365,3970,3970,3970,3970,0
20240719,154300,627103365,3970,3970,3970,3970,0
20240719,154200,627103365,3970,3970,3970,3970,0
20240719,154100,627103365,3970,3970,3970,3970,0
20240719,154000,627103365,3970,3970,3970,3970,0
20240719,153900,627103365,3970,3970,3970,3970,0
20240719,153800,627103365,3970,3970,3970,3970,0
20240719,153700,627103365,3970,3970,3970,3970,0
20240719,153600,627103365,3970,3970,3970,3970,0
20240719,153500,627103365,3970,3970,3970,3970,0
20240719,153400,627103365,3970,3970,3970,3970,0
20240719,153300,627103365,3970,3970,3970,3970,0
20240719,153200,627103365,3970,3970,3970,3970,0
20240719,153100,627103365,3970,3970,3970,3970,0
20240719,153000,627103365,3970,3970,3970,3970,1996
20240719,152900,619179245,3965,3965,3965,3965,0
20240719,152800,619179245,3965,3965,3965,3965,0
20240719,152700,619179245,3965,3965,3965,3965,0
20240719,152600,619179245,3965,3965,3965,3965,0
20240719,152500,619179245,3965,3965,3965,3965,0
20240719,152400,619179245,3965,3965,3965,3965,0
20240719,152300,619179245,3965,3965,3965,3965,0
20240719,152200,619179245,3965,3965,3965,3965,0
20240719,152100,619179245,3965,3965,3965,3965,0
20240719,152000,619179245,3965,3965,3965,3965,0
20240719,151900,619179245,3965,3955,3965,3955,202
20240719,151800,618380315,3965,3950,3965,3950,201
20240719,151700,617586350,3965,3950,3965,3950,56
20240719,151600,617365135,3950,3965,3965,3950,402
20240719,151500,615777220,3950,3950,3950,3950,300
20240719,151400,614592220,3970,3955,3970,3955,840
20240719,151300,611269840,3955,3950,3955,3950,2014
20240719,151200,603314525,3955,3950,3955,3950,31
20240719,151100,603192070,3955,3965,3965,3955,2173
20240719,151000,594592905,3970,3970,3970,3970,0
20240719,150900,594592905,3970,3970,3970,3970,4
20240719,150800,594577025,3965,3960,3965,3960,1619
20240719,150700,588157975,3960,3960,3960,3960,16
20240719,150600,588094615,3960,3960,3960,3960,100
20240719,150500,587698615,3960,3955,3960,3955,90
20240719,150400,587342660,3960,3960,3960,3960,11
20240719,150300,587299100,3965,3965,3965,3965,0
20240719,150200,587299100,3965,3965,3965,3965,1
20240719,150100,587295135,3970,3970,3970,3970,0
20240719,150000,587295135,3970,3970,3970,3970,0
20240719,145900,587295135,3970,3970,3970,3970,0
20240719,145800,587295135,3970,3970,3970,3970,1
20240719,145700,587291165,3955,3955,3955,3955,31
20240719,145600,587168560,3970,3970,3970,3955,242
20240719,145500,586211335,3960,3960,3960,3960,292
20240719,145400,585055015,3960,3965,3965,3960,11
20240719,145300,585011425,3965,3965,3965,3965,0
20240719,145200,585011425,3965,3965,3965,3965,0
20240719,145100,585011425,3965,3965,3965,3965,0
20240719,145000,585011425,3965,3965,3965,3965,0
20240719,144900,585011425,3965,3965,3965,3965,1
20240719,144800,585007460,3960,3960,3960,3960,4
20240719,144700,584991620,3970,3970,3970,3970,0
20240719,144600,584991620,3970,3970,3970,3970,0
20240719,144500,584991620,3970,3970,3970,3970,0
20240719,144400,584991620,3970,3970,3970,3970,10
20240719,144300,584951920,3970,3970,3970,3970,0
20240719,144200,584951920,3970,3970,3970,3970,2
20240719,144100,584943980,3965,3965,3965,3965,10
20240719,144000,584904330,3970,3965,3970,3965,6437
20240719,143900,559381620,3965,3950,3965,3950,2341
20240719,143800,550122655,3950,3950,3950,3950,2000
20240719,143700,542222655,3945,3940,3945,3940,554
20240719,143600,540039125,3945,3945,3945,3945,115
20240719,143500,539585450,3945,3945,3945,3945,752
20240719,143400,536618810,3945,3945,3945,3945,946
20240719,143300,532886840,3950,3950,3950,3950,2
20240719,143200,532878940,3945,3945,3945,3945,699
20240719,143100,530121385,3950,3950,3950,3950,50
20240719,143000,529923885,3950,3950,3950,3950,763
20240719,142900,526910035,3950,3950,3950,3950,0
20240719,142800,526910035,3950,3950,3950,3950,0
20240719,142700,526910035,3950,3950,3950,3950,0
20240719,142600,526910035,3950,3945,3950,3945,2259
20240719,142500,517998270,3945,3945,3945,3945,0
20240719,142400,517998270,3945,3945,3945,3945,425
20240719,142300,516321645,3950,3950,3950,3950,39
20240719,142200,516167595,3950,3950,3950,3950,110
20240719,142100,515733095,3950,3950,3950,3950,10
20240719,142000,515693595,3945,3950,3950,3945,5656
20240719,141900,493380425,3950,3950,3950,3950,83
20240719,141800,493052575,3955,3950,3955,3945,3825
20240719,141700,477945870,3955,3955,3955,3955,0
20240719,141600,477945870,3955,3955,3955,3955,0
20240719,141500,477945870,3955,3955,3955,3955,10
20240719,141400,477906320,3955,3955,3955,3955,2
20240719,141300,477898410,3955,3955,3955,3955,200
20240719,141200,477107410,3955,3955,3955,3955,0
20240719,141100,477107410,3955,3955,3955,3955,0
20240719,141000,477107410,3955,3955,3955,3955,30
20240719,140900,476988760,3950,3950,3950,3950,270
20240719,140800,475922260,3950,3950,3950,3950,0
20240719,140700,475922260,3950,3950,3950,3950,0
20240719,140600,475922260,3950,3950,3950,3950,230
20240719,140500,475013760,3950,3950,3950,3950,554
20240719,140400,472825460,3950,3950,3950,3950,1080
20240719,140300,468559460,3955,3955,3955,3955,11
20240719,140200,468515955,3950,3950,3950,3950,1777
20240719,140100,461496805,3960,3960,3960,3960,1
20240719,140000,461492845,3950,3960,3960,3950,782
20240719,135900,458401945,3950,3950,3960,3945,9270
20240719,135800,421787070,3955,3955,3955,3955,0
20240719,135700,421787070,3955,3955,3955,3955,16611
20240719,135600,356090565,3955,3960,3960,3955,508
20240719,135500,354081390,3960,3955,3960,3955,304
20240719,135400,352877555,3960,3960,3960,3960,0
20240719,135300,352877555,3960,3960,3960,3960,3
20240719,135200,352865675,3960,3960,3960,3960,8962
20240719,135100,317376155,3960,3965,3965,3960,1293
20240719,135000,312255375,3965,3965,3965,3965,50
20240719,134900,312057125,3965,3965,3965,3965,50
20240719,134800,311858875,3965,3965,3965,3965,50
20240719,134700,311660625,3965,3965,3965,3965,5
20240719,134600,311640800,3965,3965,3965,3965,0
20240719,134500,311640800,3965,3965,3965,3965,1
20240719,134400,311636835,3965,3965,3965,3965,0
20240719,134300,311636835,3965,3965,3965,3965,0
20240719,134200,311636835,3965,3965,3965,3965,6
20240719,134100,311613045,3965,3965,3965,3960,37
20240719,134000,311466345,3960,3960,3960,3960,1
20240719,133900,311462385,3965,3965,3965,3965,0
20240719,133800,311462385,3965,3960,3965,3960,251
20240719,133700,310467175,3970,3970,3970,3970,0
20240719,133600,310467175,3970,3970,3970,3970,0
20240719,133500,310467175,3970,3970,3970,3970,11
20240719,133400,310423505,3965,3965,3965,3965,0
20240719,133300,310423505,3965,3960,3965,3960,11
20240719,133200,310379895,3970,3965,3970,3965,1399
20240719,133100,304832855,3965,3965,3965,3965,0
20240719,133000,304832855,3965,3965,3965,3965,550
20240719,132900,302652105,3965,3965,3965,3965,130
20240719,132800,302136655,3965,3965,3965,3965,0
20240719,132700,302136655,3965,3965,3965,3965,1
20240719,132600,302132690,3960,3960,3960,3960,0
20240719,132500,302132690,3960,3960,3960,3960,0
20240719,132400,302132690,3960,3965,3965,3960,1002
20240719,132300,298159765,3960,3960,3960,3960,0
20240719,132200,298159765,3960,3960,3960,3960,0
20240719,132100,298159765,3960,3960,3960,3960,1488
20240719,132000,292267285,3965,3965,3965,3965,0
20240719,131900,292267285,3965,3965,3965,3965,0
20240719,131800,292267285,3965,3965,3965,3965,3
20240719,131700,292255390,3965,3965,3965,3965,18
20240719,131600,292184020,3965,3965,3965,3965,500
20240719,131500,290201520,3965,3965,3965,3965,0
20240719,131400,290201520,3965,3965,3965,3965,0
20240719,131300,290201520,3965,3965,3965,3965,10
20240719,131200,290161870,3960,3960,3960,3960,40
20240719,131100,290003470,3960,3960,3960,3960,14
20240719,131000,289948030,3970,3965,3970,3965,1477
20240719,130900,284091715,3965,3965,3965,3965,10
20240719,130800,284052065,3965,3965,3965,3965,0
20240719,130700,284052065,3965,3965,3965,3965,3090
20240719,130600,271800215,3970,3970,3970,3965,2002
20240719,130500,263862275,3970,3970,3970,3970,20
20240719,130400,263782875,3970,3970,3970,3970,0
20240719,130300,263782875,3970,3970,3970,3970,0
20240719,130200,263782875,3970,3970,3970,3970,504
20240719,130100,261781995,3965,3965,3965,3965,0
20240719,130000,261781995,3965,3960,3970,3960,397
20240719,125900,260209765,3965,3965,3970,3965,56
20240719,125800,259987720,3960,3960,3960,3960,356
20240719,125700,258577960,3960,3965,3965,3960,8367
20240719,125600,225413055,3965,3965,3965,3965,0
20240719,125500,225413055,3965,3965,3965,3965,0
20240719,125400,225413055,3965,3965,3965,3965,160
20240719,125300,224778655,3970,3970,3970,3970,0
20240719,125200,224778655,3970,3970,3970,3970,56
20240719,125100,224556335,3970,3970,3970,3970,0
20240719,125000,224556335,3970,3970,3970,3970,1
20240719,124900,224552365,3970,3970,3970,3970,1
20240719,124800,224548395,3965,3965,3965,3965,0
20240719,124700,224548395,3965,3965,3965,3965,0
20240719,124600,224548395,3965,3965,3965,3965,500
20240719,124500,222565895,3965,3965,3965,3965,0
20240719,124400,222565895,3965,3965,3965,3965,500
20240719,124300,220583395,3970,3970,3970,3970,0
20240719,124200,220583395,3970,3965,3970,3965,2
20240719,124100,220575460,3970,3970,3970,3970,0
20240719,124000,220575460,3970,3970,3970,3970,0
20240719,123900,220575460,3970,3970,3970,3970,15
20240719,123800,220515910,3970,3970,3970,3970,20
20240719,123700,220436510,3970,3970,3970,3970,23
20240719,123600,220345200,3970,3970,3970,3970,1
20240719,123500,220341230,3970,3970,3970,3970,0
20240719,123400,220341230,3970,3970,3970,3970,50
20240719,123300,220142730,3970,3970,3970,3970,0
20240719,123200,220142730,3970,3970,3970,3970,0
20240719,123100,220142730,3970,3970,3970,3970,0
20240719,123000,220142730,3970,3970,3970,3970,1
20240719,122900,220138760,3965,3965,3965,3965,0
20240719,122800,220138760,3965,3965,3965,3965,0
20240719,122700,220138760,3965,3965,3965,3965,1
20240719,122600,220134795,3970,3970,3970,3970,1
20240719,122500,220130825,3965,3965,3965,3965,2000
20240719,122400,212200825,3965,3965,3965,3965,0
20240719,122300,212200825,3965,3965,3965,3965,0
20240719,122200,212200825,3965,3965,3965,3965,108
20240719,122100,211772605,3965,3965,3965,3965,0
20240719,122000,211772605,3965,3970,3970,3965,466
20240719,121900,209922590,3970,3970,3970,3970,10
20240719,121800,209882890,3970,3970,3970,3970,464
20240719,121700,208040810,3970,3970,3970,3970,3000
20240719,121600,196130810,3975,3975,3975,3975,0
20240719,121500,196130810,3975,3975,3975,3975,632
20240719,121400,193618610,3975,3975,3975,3975,20
20240719,121300,193539110,3975,3975,3975,3975,0
20240719,121200,193539110,3975,3975,3975,3975,1
20240719,121100,193535135,3975,3975,3975,3975,0
20240719,121000,193535135,3975,3975,3975,3975,0
20240719,120900,193535135,3975,3975,3975,3975,0
20240719,120800,193535135,3975,3970,3975,3970,920
20240719,120700,189878140,3975,3975,3975,3975,0
20240719,120600,189878140,3975,3975,3975,3975,0
20240719,120500,189878140,3975,3975,3975,3975,0
20240719,120400,189878140,3975,3975,3975,3975,0
20240719,120300,189878140,3975,3975,3975,3975,2799
20240719,120200,178752115,3975,3975,3975,3975,2
20240719,120100,178744165,3975,3975,3975,3975,759
20240719,120000,175727140,3975,3980,3980,3975,679
20240719,115900,173028110,3980,3980,3980,3980,0
20240719,115800,173028110,3980,3975,3980,3975,756
20240719,115700,170023005,3975,3975,3975,3975,0
20240719,115600,170023005,3975,3975,3975,3975,11
20240719,115500,169979280,3975,3975,3975,3975,15
20240719,115400,169919655,3980,3980,3980,3980,0
20240719,115300,169919655,3980,3980,3980,3980,0
20240719,115200,169919655,3980,3980,3980,3980,0
20240719,115100,169919655,3980,3980,3980,3980,0
20240719,115000,169919655,3980,3980,3980,3980,1
20240719,114900,169915675,3980,3980,3980,3980,0
20240719,114800,169915675,3980,3980,3980,3980,0
20240719,114700,169915675,3980,3980,3980,3980,0
20240719,114600,169915675,3980,3985,3985,3980,13
20240719,114500,169863930,3980,3975,3980,3975,988
20240719,114400,165933425,3970,3970,3970,3970,1
20240719,114300,165929455,3975,3975,3975,3975,0
20240719,114200,165929455,3975,3975,3975,3975,2
20240719,114100,165921505,3975,3975,3975,3975,0
20240719,114000,165921505,3975,3975,3975,3975,5
20240719,113900,165901630,3975,3975,3975,3975,1
20240719,113800,165897655,3975,3975,3975,3975,1
20240719,113700,165893680,3975,3975,3975,3975,1
20240719,113600,165889705,3970,3970,3970,3970,1100
20240719,113500,161522705,3970,3970,3970,3970,0
20240719,113400,161522705,3970,3970,3970,3970,1532
20240719,113300,155440665,3975,3975,3975,3975,0
20240719,113200,155440665,3975,3975,3975,3975,23
20240719,113100,155349240,3975,3975,3975,3975,648
20240719,113000,152773440,3985,3985,3985,3985,0
20240719,112900,152773440,3985,3985,3985,3985,0
20240719,112800,152773440,3985,3985,3985,3985,0
20240719,112700,152773440,3985,3985,3985,3985,0
20240719,112600,152773440,3985,3985,3985,3985,0
20240719,112500,152773440,3985,3985,3985,3985,0
20240719,112400,152773440,3985,3985,3985,3985,1
20240719,112300,152769455,3975,3975,3975,3975,1
20240719,112200,152765480,3975,3975,3975,3975,0
20240719,112100,152765480,3975,3975,3975,3975,0
20240719,112000,152765480,3975,3975,3975,3975,0
20240719,111900,152765480,3975,3975,3975,3975,0
20240719,111800,152765480,3975,3975,3975,3975,0
20240719,111700,152765480,3975,3975,3975,3975,30
20240719,111600,152646230,3975,3975,3975,3975,0
20240719,111500,152646230,3975,3975,3975,3975,1
20240719,111400,152642255,3990,3990,3990,3990,1
20240719,111300,152638265,3975,3975,3975,3975,0
20240719,111200,152638265,3975,3975,3975,3975,0
20240719,111100,152638265,3975,3975,3975,3975,0
20240719,111000,152638265,3975,3975,3975,3975,0
20240719,110900,152638265,3975,3975,3975,3975,0
20240719,110800,152638265,3975,3975,3975,3975,0
20240719,110700,152638265,3975,3975,3975,3975,0
20240719,110600,152638265,3975,3975,3975,3975,0
20240719,110500,152638265,3975,3975,3975,3975,0
20240719,110400,152638265,3975,3975,3975,3975,70
20240719,110300,152360015,3990,3990,3990,3990,1
20240719,110200,152356025,3975,3975,3975,3975,100
20240719,110100,151958525,3975,3975,3975,3975,0
20240719,110000,151958525,3975,3975,3975,3975,475
20240719,105900,150070400,3970,3970,3970,3970,100
20240719,105800,149673400,3975,3975,3975,3975,10
20240719,105700,149633650,3975,3975,3975,3975,0
20240719,105600,149633650,3975,3975,3975,3975,0
20240719,105500,149633650,3975,3975,3975,3975,3
20240719,105400,149621725,3975,3975,3975,3975,0
20240719,105300,149621725,3975,3970,3975,3970,363
20240719,105200,148179825,3970,3970,3970,3970,95
20240719,105100,147802675,3970,3975,3975,3970,185
20240719,105000,147067305,3975,3975,3975,3975,1
20240719,104900,147063330,3975,3975,3975,3975,369
20240719,104800,145596555,3975,3975,3975,3975,123
20240719,104700,145107630,3975,3975,3975,3975,70
20240719,104600,144829380,3975,3975,3975,3975,310
20240719,104500,143597130,3975,3975,3975,3975,1
20240719,104400,143593155,3975,3975,3975,3975,2
20240719,104300,143585205,3975,3975,3975,3975,0
20240719,104200,143585205,3975,3975,3975,3975,300
20240719,104100,142392705,3980,3980,3980,3980,0
20240719,104000,142392705,3980,3980,3980,3980,0
20240719,103900,142392705,3980,3980,3980,3980,100
20240719,103800,141994705,3980,3980,3980,3980,225
20240719,103700,141099205,3985,3985,3985,3985,100
20240719,103600,140700705,3985,3985,3985,3985,125
20240719,103500,140202580,3985,3985,3985,3985,472
20240719,103400,138321660,3990,3990,3990,3990,0
20240719,103300,138321660,3990,3990,3990,3990,11
20240719,103200,138277770,3990,3990,3990,3990,0
20240719,103100,138277770,3990,3990,3990,3990,549
20240719,103000,136087260,3990,3990,3990,3990,2
20240719,102900,136079280,3990,3990,3990,3990,7
20240719,102800,136051350,3990,3990,3990,3990,50
20240719,102700,135851850,3990,3990,3990,3990,1
20240719,102600,135847860,3985,3985,3985,3985,100
20240719,102500,135449360,3990,3990,3990,3990,0
20240719,102400,135449360,3990,3990,3990,3990,0
20240719,102300,135449360,3990,3990,3990,3990,0
20240719,102200,135449360,3990,3990,3990,3990,0
20240719,102100,135449360,3990,3980,3990,3980,1000
20240719,102000,131465935,3980,3980,3980,3980,0
20240719,101900,131465935,3980,3980,3980,3980,0
20240719,101800,131465935,3980,3980,3980,3980,0
20240719,101700,131465935,3980,3980,3980,3980,0
20240719,101600,131465935,3980,3980,3980,3980,0
20240719,101500,131465935,3980,3980,3980,3980,25
20240719,101400,131366435,3975,3975,3975,3975,3000
20240719,101300,119441435,3975,3975,3975,3975,260
20240719,101200,118407935,3980,3980,3980,3980,0
20240719,101100,118407935,3980,3980,3980,3980,0
20240719,101000,118407935,3980,3980,3980,3980,0
20240719,100900,118407935,3980,3980,3980,3980,0
20240719,100800,118407935,3980,3980,3980,3980,10
20240719,100700,118368135,3980,3980,3980,3980,12
20240719,100600,118320375,3980,3980,3980,3980,10
20240719,100500,118280575,3980,3980,3980,3980,7
20240719,100400,118252715,3975,3975,3975,3975,100
20240719,100300,117855215,3980,3980,3980,3980,100
20240719,100200,117457215,3980,3980,3980,3980,9
20240719,100100,117421395,3980,3980,3980,3980,560
20240719,100000,115192595,3980,3980,3980,3980,0
20240719,095900,115192595,3980,3980,3980,3980,200
20240719,095800,114396595,3980,3985,3985,3980,12
20240719,095700,114348830,3980,3980,3980,3980,543
20240719,095600,112187690,3980,3980,3980,3980,1000
20240719,095500,108207690,3980,3980,3980,3980,0
20240719,095400,108207690,3980,3980,3980,3980,415
20240719,095300,106555990,3985,3985,3985,3985,7
20240719,095200,106528095,3985,3985,3985,3985,0
20240719,095100,106528095,3985,3985,3985,3985,0
20240719,095000,106528095,3985,3985,3985,3985,1
20240719,094900,106524110,3985,3985,3985,3985,17
20240719,094800,106456365,3990,3990,3990,3990,1
20240719,094700,106452375,3990,3990,3990,3990,0
20240719,094600,106452375,3990,3990,3990,3990,0
20240719,094500,106452375,3990,3990,3990,3980,28
20240719,094400,106340895,3990,3990,3990,3990,2
20240719,094300,106332915,3990,3990,3990,3990,0
20240719,094200,106332915,3990,3990,3990,3990,14
20240719,094100,106277055,3990,3990,3990,3990,380
20240719,094000,104760855,3990,3980,3990,3980,1133
20240719,093900,100241185,3990,3980,3990,3980,23
20240719,093800,100149635,3980,3980,3985,3980,1559
20240719,093700,93939790,3980,3975,3980,3975,59
20240719,093600,93705260,3975,3970,3975,3970,579
20240719,093500,91405130,3965,3965,3965,3965,1038
20240719,093400,87289460,3965,3970,3970,3965,307
20240719,093300,86072155,3970,3970,3970,3970,95
20240719,093200,85695005,3965,3970,3970,3965,125
20240719,093100,85199330,3965,3970,3970,3965,5725
20240719,093000,62499345,3970,3970,3970,3970,4196
20240719,092900,45841225,3970,3970,3970,3970,1000
20240719,092800,41871225,3975,3975,3975,3975,112
20240719,092700,41426025,3970,3970,3970,3970,501
20240719,092600,39437055,3970,3970,3970,3970,1058
20240719,092500,35236795,3975,3975,3975,3970,216
20240719,092400,34378200,3975,3975,3975,3975,0
20240719,092300,34378200,3975,3975,3975,3975,0
20240719,092200,34378200,3975,3975,3975,3975,145
20240719,092100,33801825,3975,3975,3975,3975,270
20240719,092000,32728575,3980,3980,3980,3980,75
20240719,091900,32430075,3980,3980,3980,3980,0
20240719,091800,32430075,3980,3980,3980,3980,5
20240719,091700,32410175,3980,3980,3980,3980,1
20240719,091600,32406195,3975,3975,3975,3975,0
20240719,091500,32406195,3975,3975,3975,3975,0
20240719,091400,32406195,3975,3985,3985,3970,5231
20240719,091300,11602630,3990,3990,3990,3990,0
20240719,091200,11602630,3990,3990,3990,3990,10
20240719,091100,11562730,3990,3990,3990,3990,1
20240719,091000,11558740,3985,3985,3985,3985,1259
20240719,090900,6541625,3990,3985,3990,3985,104
20240719,090800,6126680,3985,3990,3990,3985,678
20240719,090700,3423325,3990,3990,3990,3990,152
20240719,090600,2816845,3995,3995,3995,3995,29
20240719,090500,2700990,3995,3995,3995,3995,1
20240719,090400,2696995,3980,3980,3980,3980,0
20240719,090300,2696995,3980,3985,3985,3980,50
20240719,090200,2497870,3995,3995,3995,3995,1
20240719,090100,2493875,3985,3985,3985,3985,75
20240719,090000,2195000,3990,3990,3990,3990,500