KissMeData/383800/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,211700,388404640,6960,6960,6960,6960,1028
20240719,211600,388404640,6960,6960,6960,6960,0
20240719,211500,388404640,6960,6960,6960,6960,0
20240719,211400,388404640,6960,6960,6960,6960,0
20240719,211300,388404640,6960,6960,6960,6960,0
20240719,211200,388404640,6960,6960,6960,6960,0
20240719,211100,388404640,6960,6960,6960,6960,0
20240719,211000,388404640,6960,6960,6960,6960,0
20240719,210900,388404640,6960,6960,6960,6960,0
20240719,210800,388404640,6960,6960,6960,6960,0
20240719,210700,388404640,6960,6960,6960,6960,0
20240719,210600,388404640,6960,6960,6960,6960,0
20240719,210500,388404640,6960,6960,6960,6960,0
20240719,210400,388404640,6960,6960,6960,6960,0
20240719,210300,388404640,6960,6960,6960,6960,0
20240719,210200,388404640,6960,6960,6960,6960,0
20240719,210100,388404640,6960,6960,6960,6960,0
20240719,210000,388404640,6960,6960,6960,6960,0
20240719,205900,388404640,6960,6960,6960,6960,0
20240719,205800,388404640,6960,6960,6960,6960,0
20240719,205700,388404640,6960,6960,6960,6960,0
20240719,205600,388404640,6960,6960,6960,6960,0
20240719,205500,388404640,6960,6960,6960,6960,0
20240719,205400,388404640,6960,6960,6960,6960,0
20240719,205300,388404640,6960,6960,6960,6960,0
20240719,205200,388404640,6960,6960,6960,6960,0
20240719,205100,388404640,6960,6960,6960,6960,0
20240719,205000,388404640,6960,6960,6960,6960,0
20240719,204900,388404640,6960,6960,6960,6960,0
20240719,204800,388404640,6960,6960,6960,6960,0
20240719,204700,388404640,6960,6960,6960,6960,1028
20240719,204600,388404640,6960,6960,6960,6960,0
20240719,204500,388404640,6960,6960,6960,6960,0
20240719,204400,388404640,6960,6960,6960,6960,0
20240719,204300,388404640,6960,6960,6960,6960,0
20240719,204200,388404640,6960,6960,6960,6960,0
20240719,204100,388404640,6960,6960,6960,6960,0
20240719,204000,388404640,6960,6960,6960,6960,0
20240719,203900,388404640,6960,6960,6960,6960,0
20240719,203800,388404640,6960,6960,6960,6960,0
20240719,203700,388404640,6960,6960,6960,6960,0
20240719,203600,388404640,6960,6960,6960,6960,0
20240719,203500,388404640,6960,6960,6960,6960,0
20240719,203400,388404640,6960,6960,6960,6960,0
20240719,203300,388404640,6960,6960,6960,6960,0
20240719,203200,388404640,6960,6960,6960,6960,0
20240719,203100,388404640,6960,6960,6960,6960,0
20240719,203000,388404640,6960,6960,6960,6960,0
20240719,202900,388404640,6960,6960,6960,6960,0
20240719,202800,388404640,6960,6960,6960,6960,0
20240719,202700,388404640,6960,6960,6960,6960,0
20240719,202600,388404640,6960,6960,6960,6960,0
20240719,202500,388404640,6960,6960,6960,6960,0
20240719,202400,388404640,6960,6960,6960,6960,0
20240719,202300,388404640,6960,6960,6960,6960,0
20240719,202200,388404640,6960,6960,6960,6960,0
20240719,202100,388404640,6960,6960,6960,6960,0
20240719,202000,388404640,6960,6960,6960,6960,0
20240719,201900,388404640,6960,6960,6960,6960,0
20240719,201800,388404640,6960,6960,6960,6960,0
20240719,201700,388404640,6960,6960,6960,6960,1028
20240719,201600,388404640,6960,6960,6960,6960,0
20240719,201500,388404640,6960,6960,6960,6960,0
20240719,201400,388404640,6960,6960,6960,6960,0
20240719,201300,388404640,6960,6960,6960,6960,0
20240719,201200,388404640,6960,6960,6960,6960,0
20240719,201100,388404640,6960,6960,6960,6960,0
20240719,201000,388404640,6960,6960,6960,6960,0
20240719,200900,388404640,6960,6960,6960,6960,0
20240719,200800,388404640,6960,6960,6960,6960,0
20240719,200700,388404640,6960,6960,6960,6960,0
20240719,200600,388404640,6960,6960,6960,6960,0
20240719,200500,388404640,6960,6960,6960,6960,0
20240719,200400,388404640,6960,6960,6960,6960,0
20240719,200300,388404640,6960,6960,6960,6960,0
20240719,200200,388404640,6960,6960,6960,6960,0
20240719,200100,388404640,6960,6960,6960,6960,0
20240719,200000,388404640,6960,6960,6960,6960,0
20240719,195900,388404640,6960,6960,6960,6960,0
20240719,195800,388404640,6960,6960,6960,6960,0
20240719,195700,388404640,6960,6960,6960,6960,0
20240719,195600,388404640,6960,6960,6960,6960,0
20240719,195500,388404640,6960,6960,6960,6960,0
20240719,195400,388404640,6960,6960,6960,6960,0
20240719,195300,388404640,6960,6960,6960,6960,0
20240719,195200,388404640,6960,6960,6960,6960,0
20240719,195100,388404640,6960,6960,6960,6960,0
20240719,195000,388404640,6960,6960,6960,6960,0
20240719,194900,388404640,6960,6960,6960,6960,0
20240719,194800,388404640,6960,6960,6960,6960,0
20240719,194700,388404640,6960,6960,6960,6960,1028
20240719,194600,388404640,6960,6960,6960,6960,0
20240719,194500,388404640,6960,6960,6960,6960,0
20240719,194400,388404640,6960,6960,6960,6960,0
20240719,194300,388404640,6960,6960,6960,6960,0
20240719,194200,388404640,6960,6960,6960,6960,0
20240719,194100,388404640,6960,6960,6960,6960,0
20240719,194000,388404640,6960,6960,6960,6960,0
20240719,193900,388404640,6960,6960,6960,6960,0
20240719,193800,388404640,6960,6960,6960,6960,0
20240719,193700,388404640,6960,6960,6960,6960,0
20240719,193600,388404640,6960,6960,6960,6960,0
20240719,193500,388404640,6960,6960,6960,6960,0
20240719,193400,388404640,6960,6960,6960,6960,0
20240719,193300,388404640,6960,6960,6960,6960,0
20240719,193200,388404640,6960,6960,6960,6960,0
20240719,193100,388404640,6960,6960,6960,6960,0
20240719,193000,388404640,6960,6960,6960,6960,0
20240719,192900,388404640,6960,6960,6960,6960,0
20240719,192800,388404640,6960,6960,6960,6960,0
20240719,192700,388404640,6960,6960,6960,6960,0
20240719,192600,388404640,6960,6960,6960,6960,0
20240719,192500,388404640,6960,6960,6960,6960,0
20240719,192400,388404640,6960,6960,6960,6960,0
20240719,192300,388404640,6960,6960,6960,6960,0
20240719,192200,388404640,6960,6960,6960,6960,0
20240719,192100,388404640,6960,6960,6960,6960,0
20240719,192000,388404640,6960,6960,6960,6960,0
20240719,191900,388404640,6960,6960,6960,6960,0
20240719,191800,388404640,6960,6960,6960,6960,0
20240719,191700,388404640,6960,6960,6960,6960,1028
20240719,191600,388404640,6960,6960,6960,6960,0
20240719,191500,388404640,6960,6960,6960,6960,0
20240719,191400,388404640,6960,6960,6960,6960,0
20240719,191300,388404640,6960,6960,6960,6960,0
20240719,191200,388404640,6960,6960,6960,6960,0
20240719,191100,388404640,6960,6960,6960,6960,0
20240719,191000,388404640,6960,6960,6960,6960,0
20240719,190900,388404640,6960,6960,6960,6960,0
20240719,190800,388404640,6960,6960,6960,6960,0
20240719,190700,388404640,6960,6960,6960,6960,0
20240719,190600,388404640,6960,6960,6960,6960,0
20240719,190500,388404640,6960,6960,6960,6960,0
20240719,190400,388404640,6960,6960,6960,6960,0
20240719,190300,388404640,6960,6960,6960,6960,0
20240719,190200,388404640,6960,6960,6960,6960,0
20240719,190100,388404640,6960,6960,6960,6960,0
20240719,190000,388404640,6960,6960,6960,6960,0
20240719,185900,388404640,6960,6960,6960,6960,0
20240719,185800,388404640,6960,6960,6960,6960,0
20240719,185700,388404640,6960,6960,6960,6960,0
20240719,185600,388404640,6960,6960,6960,6960,0
20240719,185500,388404640,6960,6960,6960,6960,0
20240719,185400,388404640,6960,6960,6960,6960,0
20240719,185300,388404640,6960,6960,6960,6960,0
20240719,185200,388404640,6960,6960,6960,6960,0
20240719,185100,388404640,6960,6960,6960,6960,0
20240719,185000,388404640,6960,6960,6960,6960,0
20240719,184900,388404640,6960,6960,6960,6960,0
20240719,184800,388404640,6960,6960,6960,6960,0
20240719,184700,388404640,6960,6960,6960,6960,1028
20240719,184600,388404640,6960,6960,6960,6960,0
20240719,184500,388404640,6960,6960,6960,6960,0
20240719,184400,388404640,6960,6960,6960,6960,0
20240719,184300,388404640,6960,6960,6960,6960,0
20240719,184200,388404640,6960,6960,6960,6960,0
20240719,184100,388404640,6960,6960,6960,6960,0
20240719,184000,388404640,6960,6960,6960,6960,0
20240719,183900,388404640,6960,6960,6960,6960,0
20240719,183800,388404640,6960,6960,6960,6960,0
20240719,183700,388404640,6960,6960,6960,6960,0
20240719,183600,388404640,6960,6960,6960,6960,0
20240719,183500,388404640,6960,6960,6960,6960,0
20240719,183400,388404640,6960,6960,6960,6960,0
20240719,183300,388404640,6960,6960,6960,6960,0
20240719,183200,388404640,6960,6960,6960,6960,0
20240719,183100,388404640,6960,6960,6960,6960,0
20240719,183000,388404640,6960,6960,6960,6960,0
20240719,182900,388404640,6960,6960,6960,6960,0
20240719,182800,388404640,6960,6960,6960,6960,0
20240719,182700,388404640,6960,6960,6960,6960,0
20240719,182600,388404640,6960,6960,6960,6960,0
20240719,182500,388404640,6960,6960,6960,6960,0
20240719,182400,388404640,6960,6960,6960,6960,0
20240719,182300,388404640,6960,6960,6960,6960,0
20240719,182200,388404640,6960,6960,6960,6960,0
20240719,182100,388404640,6960,6960,6960,6960,0
20240719,182000,388404640,6960,6960,6960,6960,0
20240719,181900,388404640,6960,6960,6960,6960,0
20240719,181800,388404640,6960,6960,6960,6960,0
20240719,181700,388404640,6960,6960,6960,6960,1028
20240719,181600,388404640,6960,6960,6960,6960,0
20240719,181500,388404640,6960,6960,6960,6960,0
20240719,181400,388404640,6960,6960,6960,6960,0
20240719,181300,388404640,6960,6960,6960,6960,0
20240719,181200,388404640,6960,6960,6960,6960,0
20240719,181100,388404640,6960,6960,6960,6960,0
20240719,181000,388404640,6960,6960,6960,6960,0
20240719,180900,388404640,6960,6960,6960,6960,0
20240719,180800,388404640,6960,6960,6960,6960,0
20240719,180700,388404640,6960,6960,6960,6960,0
20240719,180600,388404640,6960,6960,6960,6960,0
20240719,180500,388404640,6960,6960,6960,6960,0
20240719,180400,388404640,6960,6960,6960,6960,0
20240719,180300,388404640,6960,6960,6960,6960,0
20240719,180200,388404640,6960,6960,6960,6960,0
20240719,180100,388404640,6960,6960,6960,6960,0
20240719,180000,388404640,6960,6960,6960,6960,0
20240719,175900,388404640,6960,6960,6960,6960,0
20240719,175800,388404640,6960,6960,6960,6960,0
20240719,175700,388404640,6960,6960,6960,6960,0
20240719,175600,388404640,6960,6960,6960,6960,0
20240719,175500,388404640,6960,6960,6960,6960,0
20240719,175400,388404640,6960,6960,6960,6960,0
20240719,175300,388404640,6960,6960,6960,6960,0
20240719,175200,388404640,6960,6960,6960,6960,0
20240719,175100,388404640,6960,6960,6960,6960,0
20240719,175000,388404640,6960,6960,6960,6960,0
20240719,174900,388404640,6960,6960,6960,6960,0
20240719,174800,388404640,6960,6960,6960,6960,0
20240719,174700,388404640,6960,6960,6960,6960,1028
20240719,174600,388404640,6960,6960,6960,6960,0
20240719,174500,388404640,6960,6960,6960,6960,0
20240719,174400,388404640,6960,6960,6960,6960,0
20240719,174300,388404640,6960,6960,6960,6960,0
20240719,174200,388404640,6960,6960,6960,6960,0
20240719,174100,388404640,6960,6960,6960,6960,0
20240719,174000,388404640,6960,6960,6960,6960,0
20240719,173900,388404640,6960,6960,6960,6960,0
20240719,173800,388404640,6960,6960,6960,6960,0
20240719,173700,388404640,6960,6960,6960,6960,0
20240719,173600,388404640,6960,6960,6960,6960,0
20240719,173500,388404640,6960,6960,6960,6960,0
20240719,173400,388404640,6960,6960,6960,6960,0
20240719,173300,388404640,6960,6960,6960,6960,0
20240719,173200,388404640,6960,6960,6960,6960,0
20240719,173100,388404640,6960,6960,6960,6960,0
20240719,173000,388404640,6960,6960,6960,6960,0
20240719,172900,388404640,6960,6960,6960,6960,0
20240719,172800,388404640,6960,6960,6960,6960,0
20240719,172700,388404640,6960,6960,6960,6960,0
20240719,172600,388404640,6960,6960,6960,6960,0
20240719,172500,388404640,6960,6960,6960,6960,0
20240719,172400,388404640,6960,6960,6960,6960,0
20240719,172300,388404640,6960,6960,6960,6960,0
20240719,172200,388404640,6960,6960,6960,6960,0
20240719,172100,388404640,6960,6960,6960,6960,0
20240719,172000,388404640,6960,6960,6960,6960,0
20240719,171900,388404640,6960,6960,6960,6960,0
20240719,171800,388404640,6960,6960,6960,6960,0
20240719,171700,388404640,6960,6960,6960,6960,1028
20240719,171600,388404640,6960,6960,6960,6960,0
20240719,171500,388404640,6960,6960,6960,6960,0
20240719,171400,388404640,6960,6960,6960,6960,0
20240719,171300,388404640,6960,6960,6960,6960,0
20240719,171200,388404640,6960,6960,6960,6960,0
20240719,171100,388404640,6960,6960,6960,6960,0
20240719,171000,388404640,6960,6960,6960,6960,0
20240719,170900,388404640,6960,6960,6960,6960,0
20240719,170800,388404640,6960,6960,6960,6960,0
20240719,170700,388404640,6960,6960,6960,6960,0
20240719,170600,388404640,6960,6960,6960,6960,0
20240719,170500,388404640,6960,6960,6960,6960,0
20240719,170400,388404640,6960,6960,6960,6960,0
20240719,170300,388404640,6960,6960,6960,6960,0
20240719,170200,388404640,6960,6960,6960,6960,0
20240719,170100,388404640,6960,6960,6960,6960,0
20240719,170000,388404640,6960,6960,6960,6960,0
20240719,165900,388404640,6960,6960,6960,6960,0
20240719,165800,388404640,6960,6960,6960,6960,0
20240719,165700,388404640,6960,6960,6960,6960,0
20240719,165600,388404640,6960,6960,6960,6960,0
20240719,165500,388404640,6960,6960,6960,6960,0
20240719,165400,388404640,6960,6960,6960,6960,0
20240719,165300,388404640,6960,6960,6960,6960,0
20240719,165200,388404640,6960,6960,6960,6960,0
20240719,165100,388404640,6960,6960,6960,6960,0
20240719,165000,388404640,6960,6960,6960,6960,0
20240719,164900,388404640,6960,6960,6960,6960,0
20240719,164800,388404640,6960,6960,6960,6960,0
20240719,164700,388404640,6960,6960,6960,6960,1028
20240719,164600,388404640,6960,6960,6960,6960,0
20240719,164500,388404640,6960,6960,6960,6960,0
20240719,164400,388404640,6960,6960,6960,6960,0
20240719,164300,388404640,6960,6960,6960,6960,0
20240719,164200,388404640,6960,6960,6960,6960,0
20240719,164100,388404640,6960,6960,6960,6960,0
20240719,164000,388404640,6960,6960,6960,6960,0
20240719,163900,388404640,6960,6960,6960,6960,0
20240719,163800,388404640,6960,6960,6960,6960,0
20240719,163700,388404640,6960,6960,6960,6960,0
20240719,163600,388404640,6960,6960,6960,6960,0
20240719,163500,388404640,6960,6960,6960,6960,0
20240719,163400,388404640,6960,6960,6960,6960,0
20240719,163300,388404640,6960,6960,6960,6960,0
20240719,163200,388404640,6960,6960,6960,6960,0
20240719,163100,388404640,6960,6960,6960,6960,0
20240719,163000,388404640,6960,6960,6960,6960,0
20240719,162900,388404640,6960,6960,6960,6960,0
20240719,162800,388404640,6960,6960,6960,6960,0
20240719,162700,388404640,6960,6960,6960,6960,0
20240719,162600,388404640,6960,6960,6960,6960,0
20240719,162500,388404640,6960,6960,6960,6960,0
20240719,162400,388404640,6960,6960,6960,6960,0
20240719,162300,388404640,6960,6960,6960,6960,0
20240719,162200,388404640,6960,6960,6960,6960,0
20240719,162100,388404640,6960,6960,6960,6960,0
20240719,162000,388404640,6960,6960,6960,6960,0
20240719,161900,388404640,6960,6960,6960,6960,0
20240719,161800,388404640,6960,6960,6960,6960,0
20240719,161700,388404640,6960,6960,6960,6960,1028
20240719,161600,388404640,6960,6960,6960,6960,0
20240719,161500,388404640,6960,6960,6960,6960,0
20240719,161400,388404640,6960,6960,6960,6960,0
20240719,161300,388404640,6960,6960,6960,6960,0
20240719,161200,388404640,6960,6960,6960,6960,0
20240719,161100,388404640,6960,6960,6960,6960,0
20240719,161000,388404640,6960,6960,6960,6960,0
20240719,160900,388404640,6960,6960,6960,6960,0
20240719,160800,388404640,6960,6960,6960,6960,0
20240719,160700,388404640,6960,6960,6960,6960,0
20240719,160600,388404640,6960,6960,6960,6960,0
20240719,160500,388404640,6960,6960,6960,6960,0
20240719,160400,388404640,6960,6960,6960,6960,0
20240719,160300,388404640,6960,6960,6960,6960,0
20240719,160200,388404640,6960,6960,6960,6960,0
20240719,160100,388404640,6960,6960,6960,6960,0
20240719,160000,388404640,6960,6960,6960,6960,0
20240719,155900,388404640,6960,6960,6960,6960,0
20240719,155800,388404640,6960,6960,6960,6960,0
20240719,155700,388404640,6960,6960,6960,6960,0
20240719,155600,388404640,6960,6960,6960,6960,0
20240719,155500,388404640,6960,6960,6960,6960,0
20240719,155400,388404640,6960,6960,6960,6960,0
20240719,155300,388404640,6960,6960,6960,6960,0
20240719,155200,388404640,6960,6960,6960,6960,0
20240719,155100,388404640,6960,6960,6960,6960,0
20240719,155000,388404640,6960,6960,6960,6960,0
20240719,154900,388404640,6960,6960,6960,6960,0
20240719,154800,388404640,6960,6960,6960,6960,0
20240719,154700,388404640,6960,6960,6960,6960,1028
20240719,154600,388404640,6960,6960,6960,6960,0
20240719,154500,388404640,6960,6960,6960,6960,0
20240719,154400,388404640,6960,6960,6960,6960,0
20240719,154300,388404640,6960,6960,6960,6960,0
20240719,154200,388404640,6960,6960,6960,6960,0
20240719,154100,388404640,6960,6960,6960,6960,0
20240719,154000,388404640,6960,6960,6960,6960,0
20240719,153900,388404640,6960,6960,6960,6960,0
20240719,153800,388404640,6960,6960,6960,6960,0
20240719,153700,388404640,6960,6960,6960,6960,0
20240719,153600,388404640,6960,6960,6960,6960,0
20240719,153500,388404640,6960,6960,6960,6960,0
20240719,153400,388404640,6960,6960,6960,6960,0
20240719,153300,388404640,6960,6960,6960,6960,0
20240719,153200,388404640,6960,6960,6960,6960,0
20240719,153100,388404640,6960,6960,6960,6960,0
20240719,153000,388404640,6960,6960,6960,6960,1028
20240719,152900,381249760,6960,6960,6960,6960,0
20240719,152800,381249760,6960,6960,6960,6960,0
20240719,152700,381249760,6960,6960,6960,6960,0
20240719,152600,381249760,6960,6960,6960,6960,0
20240719,152500,381249760,6960,6960,6960,6960,0
20240719,152400,381249760,6960,6960,6960,6960,0
20240719,152300,381249760,6960,6960,6960,6960,0
20240719,152200,381249760,6960,6960,6960,6960,0
20240719,152100,381249760,6960,6960,6960,6960,0
20240719,152000,381249760,6960,6960,6960,6960,0
20240719,151900,381249760,6960,6960,6960,6960,101
20240719,151800,380546800,6950,6940,6970,6940,117
20240719,151700,379731780,6960,6960,6960,6960,54
20240719,151600,379355940,6930,6950,6960,6930,1032
20240719,151500,372193810,6950,6950,6950,6950,3
20240719,151400,372172960,6950,6940,6950,6940,1648
20240719,151300,360724930,6950,6940,6950,6940,83
20240719,151200,360148440,6940,6950,6950,6940,87
20240719,151100,359543800,6940,6950,6950,6940,51
20240719,151000,359189360,6940,6950,6950,6940,101
20240719,150900,358487420,6940,6940,6940,6940,1
20240719,150800,358480480,6940,6940,6940,6940,9
20240719,150700,358418020,6940,6950,6950,6940,6
20240719,150600,358376330,6950,6950,6950,6940,18
20240719,150500,358251240,6940,6950,6950,6940,4
20240719,150400,358223450,6940,6950,6950,6940,2
20240719,150300,358209560,6940,6940,6940,6940,0
20240719,150200,358209560,6940,6940,6940,6940,0
20240719,150100,358209560,6940,6940,6940,6940,0
20240719,150000,358209560,6940,6940,6940,6940,0
20240719,145900,358209560,6940,6940,6940,6940,200
20240719,145800,356821560,6950,6940,6950,6940,1106
20240719,145700,349144490,6940,6940,6940,6940,0
20240719,145600,349144490,6940,6940,6940,6940,5
20240719,145500,349109790,6940,6930,6940,6930,7
20240719,145400,349061220,6930,6930,6930,6930,85
20240719,145300,348472170,6930,6940,6940,6930,148
20240719,145200,347446110,6940,6940,6940,6940,372
20240719,145100,344864430,6940,6940,6940,6940,50
20240719,145000,344517430,6940,6940,6940,6940,0
20240719,144900,344517430,6940,6940,6940,6940,50
20240719,144800,344170430,6940,6940,6940,6940,0
20240719,144700,344170430,6940,6940,6940,6940,0
20240719,144600,344170430,6940,6940,6940,6940,51
20240719,144500,343816490,6940,6940,6940,6940,0
20240719,144400,343816490,6940,6940,6940,6940,0
20240719,144300,343816490,6940,6940,6940,6940,76
20240719,144200,343289050,6930,6930,6930,6930,0
20240719,144100,343289050,6930,6930,6930,6930,0
20240719,144000,343289050,6930,6930,6930,6930,0
20240719,143900,343289050,6930,6930,6930,6930,0
20240719,143800,343289050,6930,6930,6930,6930,13
20240719,143700,343198960,6930,6940,6940,6930,300
20240719,143600,341117760,6930,6930,6930,6930,0
20240719,143500,341117760,6930,6930,6940,6930,18
20240719,143400,340992920,6940,6940,6940,6940,0
20240719,143300,340992920,6940,6940,6940,6930,45
20240719,143200,340680770,6930,6930,6940,6930,41
20240719,143100,340396490,6930,6930,6930,6930,0
20240719,143000,340396490,6930,6930,6930,6930,0
20240719,142900,340396490,6930,6930,6930,6930,1603
20240719,142800,329287700,6930,6930,6930,6930,30
20240719,142700,329079800,6920,6920,6920,6920,0
20240719,142600,329079800,6920,6920,6920,6920,0
20240719,142500,329079800,6920,6920,6920,6920,0
20240719,142400,329079800,6920,6920,6920,6920,232
20240719,142300,327474360,6930,6930,6930,6930,30
20240719,142200,327266460,6930,6930,6930,6930,76
20240719,142100,326739780,6920,6920,6920,6920,0
20240719,142000,326739780,6920,6920,6920,6920,0
20240719,141900,326739780,6920,6920,6920,6920,0
20240719,141800,326739780,6920,6920,6920,6920,2
20240719,141700,326725940,6930,6930,6930,6930,578
20240719,141600,322720400,6930,6930,6930,6930,0
20240719,141500,322720400,6930,6930,6930,6930,6
20240719,141400,322678820,6930,6930,6930,6930,1
20240719,141300,322671890,6930,6930,6930,6930,0
20240719,141200,322671890,6930,6930,6930,6930,86
20240719,141100,322075910,6930,6930,6930,6930,30
20240719,141000,321868010,6930,6930,6930,6930,170
20240719,140900,320689910,6930,6930,6930,6930,5
20240719,140800,320655260,6930,6930,6930,6930,0
20240719,140700,320655260,6930,6920,6930,6920,103
20240719,140600,319941480,6920,6920,6920,6920,165
20240719,140500,318799680,6930,6930,6930,6930,10
20240719,140400,318730380,6930,6930,6930,6930,0
20240719,140300,318730380,6930,6930,6930,6930,29
20240719,140200,318529410,6920,6920,6920,6920,0
20240719,140100,318529410,6920,6920,6920,6920,0
20240719,140000,318529410,6920,6920,6920,6920,0
20240719,135900,318529410,6920,6920,6920,6920,0
20240719,135800,318529410,6920,6920,6920,6920,0
20240719,135700,318529410,6920,6920,6920,6920,188
20240719,135600,317228450,6920,6920,6920,6920,0
20240719,135500,317228450,6920,6920,6920,6920,2
20240719,135400,317214610,6930,6930,6930,6930,0
20240719,135300,317214610,6930,6930,6930,6930,0
20240719,135200,317214610,6930,6930,6930,6930,2
20240719,135100,317200750,6930,6930,6930,6930,0
20240719,135000,317200750,6930,6930,6930,6930,5
20240719,134900,317166100,6930,6930,6930,6930,0
20240719,134800,317166100,6930,6930,6930,6930,0
20240719,134700,317166100,6930,6930,6930,6930,30
20240719,134600,316958200,6920,6920,6920,6920,0
20240719,134500,316958200,6920,6920,6920,6920,0
20240719,134400,316958200,6920,6920,6920,6920,1
20240719,134300,316951280,6930,6930,6930,6930,111
20240719,134200,316182050,6930,6930,6930,6930,100
20240719,134100,315489050,6920,6920,6920,6920,0
20240719,134000,315489050,6920,6920,6920,6920,1
20240719,133900,315482130,6920,6920,6920,6920,127
20240719,133800,314603290,6920,6920,6920,6920,0
20240719,133700,314603290,6920,6920,6920,6920,82
20240719,133600,314035850,6920,6920,6920,6920,2000
20240719,133500,300195850,6920,6920,6920,6920,0
20240719,133400,300195850,6920,6920,6920,6920,0
20240719,133300,300195850,6920,6920,6920,6920,0
20240719,133200,300195850,6920,6920,6920,6920,25
20240719,133100,300022850,6930,6930,6930,6930,2
20240719,133000,300008990,6930,6930,6930,6930,0
20240719,132900,300008990,6930,6930,6930,6930,0
20240719,132800,300008990,6930,6930,6930,6930,201
20240719,132700,298616060,6930,6930,6930,6930,0
20240719,132600,298616060,6930,6930,6930,6930,0
20240719,132500,298616060,6930,6930,6930,6930,0
20240719,132400,298616060,6930,6930,6930,6930,0
20240719,132300,298616060,6930,6930,6930,6930,0
20240719,132200,298616060,6930,6930,6930,6930,1
20240719,132100,298609130,6920,6920,6920,6920,2
20240719,132000,298595290,6930,6930,6930,6930,0
20240719,131900,298595290,6930,6930,6930,6930,0
20240719,131800,298595290,6930,6930,6930,6930,1
20240719,131700,298588360,6930,6930,6930,6930,1
20240719,131600,298581430,6930,6930,6930,6930,0
20240719,131500,298581430,6930,6930,6930,6930,0
20240719,131400,298581430,6930,6930,6930,6930,0
20240719,131300,298581430,6930,6930,6930,6930,850
20240719,131200,292690930,6940,6940,6940,6940,143
20240719,131100,291698510,6940,6940,6940,6940,0
20240719,131000,291698510,6940,6930,6940,6930,4
20240719,130900,291670760,6930,6930,6930,6930,0
20240719,130800,291670760,6930,6930,6930,6930,0
20240719,130700,291670760,6930,6930,6930,6930,21
20240719,130600,291525230,6940,6940,6940,6940,0
20240719,130500,291525230,6940,6940,6940,6940,10
20240719,130400,291455830,6940,6940,6940,6940,0
20240719,130300,291455830,6940,6940,6940,6940,0
20240719,130200,291455830,6940,6940,6940,6940,28
20240719,130100,291261510,6930,6930,6930,6930,49
20240719,130000,290921940,6930,6930,6930,6930,100
20240719,125900,290228940,6920,6920,6920,6920,0
20240719,125800,290228940,6920,6920,6920,6920,18
20240719,125700,290104380,6920,6920,6920,6920,37
20240719,125600,289848340,6920,6920,6920,6920,36
20240719,125500,289599220,6920,6930,6930,6920,8
20240719,125400,289543850,6930,6920,6930,6920,136
20240719,125300,288602550,6930,6920,6930,6910,3075
20240719,125200,267324660,6920,6930,6930,6920,1880
20240719,125100,254313280,6930,6920,6930,6920,25
20240719,125000,254140270,6930,6930,6930,6920,75
20240719,124900,253620820,6930,6920,6930,6920,214
20240719,124800,252139460,6920,6930,6930,6920,1299
20240719,124700,243137660,6930,6930,6930,6930,34
20240719,124600,242902040,6930,6930,6930,6930,16
20240719,124500,242791160,6930,6930,6930,6930,38
20240719,124400,242527820,6930,6930,6930,6930,30
20240719,124300,242319920,6930,6930,6940,6930,1355
20240719,124200,232929580,6930,6940,6940,6930,47
20240719,124100,232603780,6930,6930,6930,6930,30
20240719,124000,232395880,6940,6930,6940,6930,24
20240719,123900,232229480,6930,6930,6940,6930,388
20240719,123800,229538890,6930,6930,6940,6930,42
20240719,123700,229247720,6930,6930,6930,6930,16
20240719,123600,229136840,6930,6930,6940,6930,181
20240719,123500,227881070,6930,6930,6940,6930,57
20240719,123400,227485970,6930,6940,6940,6930,41
20240719,123300,227201590,6930,6930,6940,6930,32
20240719,123200,226979740,6930,6930,6930,6930,119
20240719,123100,226155070,6930,6930,6940,6930,135
20240719,123000,225219340,6940,6930,6940,6930,75
20240719,122900,224699210,6930,6930,6930,6930,64
20240719,122800,224255690,6930,6930,6940,6930,24
20240719,122700,224089290,6930,6930,6930,6930,39
20240719,122600,223819020,6940,6940,6940,6930,442
20240719,122500,220755020,6940,6940,6940,6940,27
20240719,122400,220567640,6940,6940,6940,6940,40
20240719,122300,220290040,6940,6940,6940,6940,42
20240719,122200,219998560,6940,6940,6940,6940,27
20240719,122100,219811180,6940,6940,6940,6940,49
20240719,122000,219471120,6940,6940,6940,6940,41
20240719,121900,219186580,6940,6940,6940,6940,16
20240719,121800,219075540,6940,6940,6950,6940,70
20240719,121700,218589540,6940,6940,6940,6940,41
20240719,121600,218305000,6940,6940,6940,6940,27
20240719,121500,218117620,6940,6940,6940,6940,556
20240719,121400,214258980,6940,6940,6940,6940,140
20240719,121300,213287380,6940,6940,6940,6940,48
20240719,121200,212954260,6940,6940,6940,6940,38
20240719,121100,212690540,6940,6940,6940,6940,31
20240719,121000,212475400,6940,6940,6950,6940,19
20240719,120900,212343520,6940,6940,6940,6940,37
20240719,120800,212086740,6940,6940,6940,6940,31
20240719,120700,211871600,6940,6940,6940,6940,16
20240719,120600,211760560,6940,6950,6950,6940,39
20240719,120500,211489890,6940,6950,6950,6940,376
20240719,120400,208880350,6950,6950,6950,6940,49
20240719,120300,208539960,6940,6940,6950,6940,45
20240719,120200,208227440,6950,6940,6950,6940,49
20240719,120100,207887060,6950,6950,6950,6940,56
20240719,120000,207498120,6940,6940,6940,6940,38
20240719,115900,207234400,6940,6940,6940,6940,30
20240719,115800,207026200,6940,6940,6940,6940,17
20240719,115700,206908220,6940,6940,6940,6940,38
20240719,115600,206644500,6940,6940,6940,6940,130
20240719,115500,205742300,6940,6940,6940,6940,17
20240719,115400,205624320,6940,6940,6940,6940,38
20240719,115300,205360600,6940,6940,6940,6940,31
20240719,115200,205145460,6940,6940,6940,6940,16
20240719,115100,205034420,6940,6940,6940,6940,37
20240719,115000,204777640,6940,6940,6940,6940,33
20240719,114900,204548620,6940,6940,6940,6940,16
20240719,114800,204437580,6940,6940,6940,6940,37
20240719,114700,204180800,6940,6940,6940,6940,31
20240719,114600,203965660,6940,6940,6940,6940,16
20240719,114500,203854620,6940,6940,6940,6940,38
20240719,114400,203590900,6940,6940,6940,6940,30
20240719,114300,203382700,6940,6940,6940,6940,16
20240719,114200,203271660,6940,6940,6940,6940,38
20240719,114100,203007940,6940,6940,6940,6940,31
20240719,114000,202792800,6940,6940,6940,6940,16
20240719,113900,202681760,6940,6940,6940,6940,52
20240719,113800,202320880,6940,6940,6940,6940,16
20240719,113700,202209840,6950,6940,6950,6940,27
20240719,113600,202022360,6940,6940,6940,6940,771
20240719,113500,196671620,6940,6940,6940,6940,30
20240719,113400,196463420,6940,6940,6940,6940,18
20240719,113300,196338500,6940,6940,6940,6940,38
20240719,113200,196074780,6940,6940,6940,6940,26
20240719,113100,195894340,6940,6940,6940,6940,7
20240719,113000,195845760,6940,6940,6940,6940,190
20240719,112900,194527160,6940,6940,6940,6940,22
20240719,112800,194374480,6940,6940,6940,6940,7
20240719,112700,194325900,6940,6940,6940,6940,28
20240719,112600,194131580,6940,6940,6940,6940,22
20240719,112500,193978900,6940,6940,6940,6940,7
20240719,112400,193930320,6940,6940,6940,6940,28
20240719,112300,193736000,6950,6940,6950,6940,22
20240719,112200,193583310,6940,6940,6940,6940,322
20240719,112100,191348630,6940,6940,6940,6940,29
20240719,112000,191147370,6950,6950,6950,6950,331
20240719,111900,188846920,6950,6950,6950,6950,19
20240719,111800,188714870,6950,6950,6950,6950,143
20240719,111700,187721020,6950,6950,6950,6950,68
20240719,111600,187248420,6950,6960,6960,6950,23
20240719,111500,187088460,6950,6950,6950,6950,14
20240719,111400,186991160,6950,6950,6950,6950,7
20240719,111300,186942510,6950,6950,6950,6950,7
20240719,111200,186893860,6950,6950,6950,6950,218
20240719,111100,185378760,6950,6950,6950,6950,7
20240719,111000,185330110,6950,6950,6950,6950,7
20240719,110900,185281460,6950,6950,6950,6950,267
20240719,110800,183425810,6950,6950,6950,6950,7
20240719,110700,183377160,6950,6960,6960,6950,413
20240719,110600,180502750,6950,6950,6950,6950,14
20240719,110500,180405450,6950,6950,6950,6950,2401
20240719,110400,163718500,6950,6950,6950,6940,29
20240719,110300,163517020,6940,6940,6950,6940,37
20240719,110200,163260010,6950,6950,6950,6940,87
20240719,110100,162655430,6950,6940,6950,6940,43
20240719,110000,162356690,6950,6940,6950,6940,38
20240719,105900,162092730,6950,6940,6950,6940,63
20240719,105800,161655150,6940,6940,6950,6940,25
20240719,105700,161481530,6940,6950,6950,6940,162
20240719,105600,160356130,6950,6940,6950,6940,62
20240719,105500,159925590,6940,6950,6950,6940,114
20240719,105400,159134180,6940,6940,6950,6940,26
20240719,105300,158953620,6940,6940,6940,6940,35
20240719,105200,158710720,6940,6950,6950,6940,22
20240719,105100,158557890,6940,6940,6950,6940,27
20240719,105000,158370380,6940,6940,6950,6940,73
20240719,104900,157863250,6940,6950,6950,6940,23
20240719,104800,157703470,6950,6940,6950,6940,139
20240719,104700,156737700,6940,6940,6950,6940,466
20240719,104600,153503510,6940,6950,6950,6940,60
20240719,104500,153086580,6950,6940,6950,6940,37
20240719,104400,152829570,6950,6950,6950,6940,71
20240719,104300,152336190,6950,6950,6950,6940,61
20240719,104200,151912310,6940,6950,6950,6940,106
20240719,104100,151176320,6950,6950,6950,6940,43
20240719,104000,150877540,6950,6950,6950,6940,39
20240719,103900,150606560,6940,6950,6950,6940,73
20240719,103800,150099350,6950,6950,6950,6940,49
20240719,103700,149758870,6950,6950,6950,6940,202
20240719,103600,148355060,6940,6950,6950,6940,82
20240719,103500,147785630,6950,6940,6950,6940,50
20240719,103400,147438240,6950,6940,6950,6940,79
20240719,103300,146889840,6940,6940,6940,6940,44
20240719,103200,146584480,6940,6950,6950,6940,19
20240719,103100,146452560,6940,6940,6940,6940,21
20240719,103000,146306820,6940,6950,6950,6940,47
20240719,102900,145980600,6950,6940,6950,6940,980
20240719,102800,139177750,6950,6950,6950,6940,42
20240719,102700,138885950,6950,6940,6950,6940,41
20240719,102600,138601320,6940,6940,6940,6940,11
20240719,102500,138524980,6940,6940,6940,6940,25
20240719,102400,138351480,6940,6940,6940,6940,32
20240719,102300,138129400,6940,6940,6940,6940,10
20240719,102200,138060000,6940,6940,6940,6940,26
20240719,102100,137879560,6940,6940,6940,6940,47
20240719,102000,137553380,6940,6940,6940,6940,11
20240719,101900,137477040,6950,6940,6950,6940,13
20240719,101800,137386810,6940,6940,6940,6940,34
20240719,101700,137150850,6940,6940,6950,6940,22
20240719,101600,136998070,6940,6950,6950,6940,31
20240719,101500,136782920,6950,6940,6950,6940,131
20240719,101400,135873350,6940,6940,6940,6940,12
20240719,101300,135790070,6940,6940,6950,6940,26
20240719,101200,135609620,6940,6940,6940,6940,19
20240719,101100,135477760,6940,6940,6940,6940,12
20240719,101000,135394480,6950,6940,6950,6940,126
20240719,100900,134518890,6940,6950,6950,6940,140
20240719,100800,133546080,6940,6940,6950,6940,13
20240719,100700,133455850,6940,6940,6940,6940,26
20240719,100600,133275410,6940,6940,6940,6940,28
20240719,100500,133081090,6940,6950,6950,6940,16
20240719,100400,132970000,6940,6940,6950,6940,26
20240719,100300,132789540,6940,6940,6940,6940,33
20240719,100200,132560520,6940,6940,6940,6940,12
20240719,100100,132477240,6940,6940,6940,6940,422
20240719,100000,129548560,6940,6940,6940,6940,2759
20240719,095900,110401100,6950,6940,6950,6940,120
20240719,095800,109567680,6940,6940,6940,6940,63
20240719,095700,109130460,6940,6950,6950,6940,43
20240719,095600,108831920,6940,6950,6950,6940,18
20240719,095500,108706900,6950,6940,6950,6940,19
20240719,095400,108574930,6940,6940,6950,6940,28
20240719,095300,108380490,6940,6950,6950,6940,9
20240719,095200,108318020,6940,6950,6950,6940,47
20240719,095100,107991670,6940,6940,6950,6940,17
20240719,095000,107873680,6940,6940,6940,6940,68
20240719,094900,107401760,6940,6950,6950,6940,20
20240719,094800,107262840,6940,6940,6940,6940,16
20240719,094700,107151800,6950,6940,6950,6940,13
20240719,094600,107061570,6940,6950,6950,6940,24
20240719,094500,106894880,6940,6950,6950,6940,48
20240719,094400,106561740,6940,6950,6950,6940,29
20240719,094300,106360270,6950,6950,6950,6940,13
20240719,094200,106270000,6950,6940,6950,6940,39
20240719,094100,105999320,6950,6940,6950,6940,131
20240719,094000,105089660,6940,6950,6950,6940,255
20240719,093900,103319840,6940,6950,6950,6940,45
20240719,093800,103007250,6950,6950,6950,6940,22
20240719,093700,102854430,6940,6940,6940,6940,8
20240719,093600,102798910,6950,6940,6950,6930,304
20240719,093500,100687490,6940,6930,6940,6930,310
20240719,093400,98536170,6940,6940,6960,6930,2651
20240719,093300,80138230,6940,6930,6940,6930,21
20240719,093200,79992650,6930,6930,6930,6930,8
20240719,093100,79937210,6940,6950,6950,6940,2543
20240719,093000,62285660,6950,6960,6960,6950,79
20240719,092900,61736480,6950,6960,6960,6950,9
20240719,092800,61673920,6950,6950,6950,6950,54
20240719,092700,61298620,6950,6950,6960,6950,74
20240719,092600,60784080,6950,6960,6960,6950,16
20240719,092500,60672800,6950,6950,6960,6950,141
20240719,092400,59691550,6950,6950,6950,6950,16
20240719,092300,59580350,6960,6960,6960,6960,330
20240719,092200,57283550,6960,6950,6960,6950,254
20240719,092100,55515790,6950,6950,6950,6950,82
20240719,092000,54945890,6950,6940,6950,6940,67
20240719,091900,54480320,6940,6950,6950,6940,58
20240719,091800,54077300,6940,6950,6950,6940,104
20240719,091700,53354580,6950,6930,6950,6930,180
20240719,091600,52106360,6930,6950,6950,6930,2991
20240719,091500,31365580,6940,6940,6950,6940,17
20240719,091400,31247590,6950,6950,6950,6940,160
20240719,091300,30135670,6940,6950,6950,6940,130
20240719,091200,29232250,6940,6950,6950,6940,285
20240719,091100,27251660,6940,6940,6940,6940,23
20240719,091000,27092040,6940,6950,6950,6940,201
20240719,090900,25696620,6940,6940,6950,6940,71
20240719,090800,25203330,6940,6940,6940,6940,8
20240719,090700,25147810,6940,6940,6940,6940,70
20240719,090600,24662010,6940,6940,6950,6940,25
20240719,090500,24488420,6940,6940,6940,6940,8
20240719,090400,24432900,6940,6940,6940,6940,236
20240719,090300,22795060,6940,6950,6950,6940,815
20240719,090200,17130970,6950,6940,6950,6940,88
20240719,090100,16520010,6950,6970,6970,6940,1536
20240719,090000,5852540,6950,6970,6980,6950,840