KissMeData/033320/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191300,116160855,3800,3800,3800,3800,637
20240719,191200,116160855,3800,3800,3800,3800,0
20240719,191100,116160855,3800,3800,3800,3800,0
20240719,191000,116160855,3800,3800,3800,3800,0
20240719,190900,116160855,3800,3800,3800,3800,0
20240719,190800,116160855,3800,3800,3800,3800,0
20240719,190700,116160855,3800,3800,3800,3800,0
20240719,190600,116160855,3800,3800,3800,3800,0
20240719,190500,116160855,3800,3800,3800,3800,0
20240719,190400,116160855,3800,3800,3800,3800,0
20240719,190300,116160855,3800,3800,3800,3800,0
20240719,190200,116160855,3800,3800,3800,3800,0
20240719,190100,116160855,3800,3800,3800,3800,0
20240719,190000,116160855,3800,3800,3800,3800,0
20240719,185900,116160855,3800,3800,3800,3800,0
20240719,185800,116160855,3800,3800,3800,3800,0
20240719,185700,116160855,3800,3800,3800,3800,0
20240719,185600,116160855,3800,3800,3800,3800,0
20240719,185500,116160855,3800,3800,3800,3800,0
20240719,185400,116160855,3800,3800,3800,3800,0
20240719,185300,116160855,3800,3800,3800,3800,0
20240719,185200,116160855,3800,3800,3800,3800,0
20240719,185100,116160855,3800,3800,3800,3800,0
20240719,185000,116160855,3800,3800,3800,3800,0
20240719,184900,116160855,3800,3800,3800,3800,0
20240719,184800,116160855,3800,3800,3800,3800,0
20240719,184700,116160855,3800,3800,3800,3800,0
20240719,184600,116160855,3800,3800,3800,3800,0
20240719,184500,116160855,3800,3800,3800,3800,0
20240719,184400,116160855,3800,3800,3800,3800,0
20240719,184300,116160855,3800,3800,3800,3800,637
20240719,184200,116160855,3800,3800,3800,3800,0
20240719,184100,116160855,3800,3800,3800,3800,0
20240719,184000,116160855,3800,3800,3800,3800,0
20240719,183900,116160855,3800,3800,3800,3800,0
20240719,183800,116160855,3800,3800,3800,3800,0
20240719,183700,116160855,3800,3800,3800,3800,0
20240719,183600,116160855,3800,3800,3800,3800,0
20240719,183500,116160855,3800,3800,3800,3800,0
20240719,183400,116160855,3800,3800,3800,3800,0
20240719,183300,116160855,3800,3800,3800,3800,0
20240719,183200,116160855,3800,3800,3800,3800,0
20240719,183100,116160855,3800,3800,3800,3800,0
20240719,183000,116160855,3800,3800,3800,3800,0
20240719,182900,116160855,3800,3800,3800,3800,0
20240719,182800,116160855,3800,3800,3800,3800,0
20240719,182700,116160855,3800,3800,3800,3800,0
20240719,182600,116160855,3800,3800,3800,3800,0
20240719,182500,116160855,3800,3800,3800,3800,0
20240719,182400,116160855,3800,3800,3800,3800,0
20240719,182300,116160855,3800,3800,3800,3800,0
20240719,182200,116160855,3800,3800,3800,3800,0
20240719,182100,116160855,3800,3800,3800,3800,0
20240719,182000,116160855,3800,3800,3800,3800,0
20240719,181900,116160855,3800,3800,3800,3800,0
20240719,181800,116160855,3800,3800,3800,3800,0
20240719,181700,116160855,3800,3800,3800,3800,0
20240719,181600,116160855,3800,3800,3800,3800,0
20240719,181500,116160855,3800,3800,3800,3800,0
20240719,181400,116160855,3800,3800,3800,3800,0
20240719,181300,116160855,3800,3800,3800,3800,637
20240719,181200,116160855,3800,3800,3800,3800,0
20240719,181100,116160855,3800,3800,3800,3800,0
20240719,181000,116160855,3800,3800,3800,3800,0
20240719,180900,116160855,3800,3800,3800,3800,0
20240719,180800,116160855,3800,3800,3800,3800,0
20240719,180700,116160855,3800,3800,3800,3800,0
20240719,180600,116160855,3800,3800,3800,3800,0
20240719,180500,116160855,3800,3800,3800,3800,0
20240719,180400,116160855,3800,3800,3800,3800,0
20240719,180300,116160855,3800,3800,3800,3800,0
20240719,180200,116160855,3800,3800,3800,3800,0
20240719,180100,116160855,3800,3800,3800,3800,0
20240719,180000,116160855,3800,3800,3800,3800,0
20240719,175900,116160855,3800,3800,3800,3800,0
20240719,175800,116160855,3800,3800,3800,3800,0
20240719,175700,116160855,3800,3800,3800,3800,0
20240719,175600,116160855,3800,3800,3800,3800,0
20240719,175500,116160855,3800,3800,3800,3800,0
20240719,175400,116160855,3800,3800,3800,3800,0
20240719,175300,116160855,3800,3800,3800,3800,0
20240719,175200,116160855,3800,3800,3800,3800,0
20240719,175100,116160855,3800,3800,3800,3800,0
20240719,175000,116160855,3800,3800,3800,3800,0
20240719,174900,116160855,3800,3800,3800,3800,0
20240719,174800,116160855,3800,3800,3800,3800,0
20240719,174700,116160855,3800,3800,3800,3800,0
20240719,174600,116160855,3800,3800,3800,3800,0
20240719,174500,116160855,3800,3800,3800,3800,0
20240719,174400,116160855,3800,3800,3800,3800,0
20240719,174300,116160855,3800,3800,3800,3800,637
20240719,174200,116160855,3800,3800,3800,3800,0
20240719,174100,116160855,3800,3800,3800,3800,0
20240719,174000,116160855,3800,3800,3800,3800,0
20240719,173900,116160855,3800,3800,3800,3800,0
20240719,173800,116160855,3800,3800,3800,3800,0
20240719,173700,116160855,3800,3800,3800,3800,0
20240719,173600,116160855,3800,3800,3800,3800,0
20240719,173500,116160855,3800,3800,3800,3800,0
20240719,173400,116160855,3800,3800,3800,3800,0
20240719,173300,116160855,3800,3800,3800,3800,0
20240719,173200,116160855,3800,3800,3800,3800,0
20240719,173100,116160855,3800,3800,3800,3800,0
20240719,173000,116160855,3800,3800,3800,3800,0
20240719,172900,116160855,3800,3800,3800,3800,0
20240719,172800,116160855,3800,3800,3800,3800,0
20240719,172700,116160855,3800,3800,3800,3800,0
20240719,172600,116160855,3800,3800,3800,3800,0
20240719,172500,116160855,3800,3800,3800,3800,0
20240719,172400,116160855,3800,3800,3800,3800,0
20240719,172300,116160855,3800,3800,3800,3800,0
20240719,172200,116160855,3800,3800,3800,3800,0
20240719,172100,116160855,3800,3800,3800,3800,0
20240719,172000,116160855,3800,3800,3800,3800,0
20240719,171900,116160855,3800,3800,3800,3800,0
20240719,171800,116160855,3800,3800,3800,3800,0
20240719,171700,116160855,3800,3800,3800,3800,0
20240719,171600,116160855,3800,3800,3800,3800,0
20240719,171500,116160855,3800,3800,3800,3800,0
20240719,171400,116160855,3800,3800,3800,3800,0
20240719,171300,116160855,3800,3800,3800,3800,637
20240719,171200,116160855,3800,3800,3800,3800,0
20240719,171100,116160855,3800,3800,3800,3800,0
20240719,171000,116160855,3800,3800,3800,3800,0
20240719,170900,116160855,3800,3800,3800,3800,0
20240719,170800,116160855,3800,3800,3800,3800,0
20240719,170700,116160855,3800,3800,3800,3800,0
20240719,170600,116160855,3800,3800,3800,3800,0
20240719,170500,116160855,3800,3800,3800,3800,0
20240719,170400,116160855,3800,3800,3800,3800,0
20240719,170300,116160855,3800,3800,3800,3800,0
20240719,170200,116160855,3800,3800,3800,3800,0
20240719,170100,116160855,3800,3800,3800,3800,0
20240719,170000,116160855,3800,3800,3800,3800,0
20240719,165900,116160855,3800,3800,3800,3800,0
20240719,165800,116160855,3800,3800,3800,3800,0
20240719,165700,116160855,3800,3800,3800,3800,0
20240719,165600,116160855,3800,3800,3800,3800,0
20240719,165500,116160855,3800,3800,3800,3800,0
20240719,165400,116160855,3800,3800,3800,3800,0
20240719,165300,116160855,3800,3800,3800,3800,0
20240719,165200,116160855,3800,3800,3800,3800,0
20240719,165100,116160855,3800,3800,3800,3800,0
20240719,165000,116160855,3800,3800,3800,3800,0
20240719,164900,116160855,3800,3800,3800,3800,0
20240719,164800,116160855,3800,3800,3800,3800,0
20240719,164700,116160855,3800,3800,3800,3800,0
20240719,164600,116160855,3800,3800,3800,3800,0
20240719,164500,116160855,3800,3800,3800,3800,0
20240719,164400,116160855,3800,3800,3800,3800,0
20240719,164300,116160855,3800,3800,3800,3800,637
20240719,164200,116160855,3800,3800,3800,3800,0
20240719,164100,116160855,3800,3800,3800,3800,0
20240719,164000,116160855,3800,3800,3800,3800,0
20240719,163900,116160855,3800,3800,3800,3800,0
20240719,163800,116160855,3800,3800,3800,3800,0
20240719,163700,116160855,3800,3800,3800,3800,0
20240719,163600,116160855,3800,3800,3800,3800,0
20240719,163500,116160855,3800,3800,3800,3800,0
20240719,163400,116160855,3800,3800,3800,3800,0
20240719,163300,116160855,3800,3800,3800,3800,0
20240719,163200,116160855,3800,3800,3800,3800,0
20240719,163100,116160855,3800,3800,3800,3800,0
20240719,163000,116160855,3800,3800,3800,3800,0
20240719,162900,116160855,3800,3800,3800,3800,0
20240719,162800,116160855,3800,3800,3800,3800,0
20240719,162700,116160855,3800,3800,3800,3800,0
20240719,162600,116160855,3800,3800,3800,3800,0
20240719,162500,116160855,3800,3800,3800,3800,0
20240719,162400,116160855,3800,3800,3800,3800,0
20240719,162300,116160855,3800,3800,3800,3800,0
20240719,162200,116160855,3800,3800,3800,3800,0
20240719,162100,116160855,3800,3800,3800,3800,0
20240719,162000,116160855,3800,3800,3800,3800,0
20240719,161900,116160855,3800,3800,3800,3800,0
20240719,161800,116160855,3800,3800,3800,3800,0
20240719,161700,116160855,3800,3800,3800,3800,0
20240719,161600,116160855,3800,3800,3800,3800,0
20240719,161500,116160855,3800,3800,3800,3800,0
20240719,161400,116160855,3800,3800,3800,3800,0
20240719,161300,116160855,3800,3800,3800,3800,637
20240719,161200,116160855,3800,3800,3800,3800,0
20240719,161100,116160855,3800,3800,3800,3800,0
20240719,161000,116160855,3800,3800,3800,3800,0
20240719,160900,116160855,3800,3800,3800,3800,0
20240719,160800,116160855,3800,3800,3800,3800,0
20240719,160700,116160855,3800,3800,3800,3800,0
20240719,160600,116160855,3800,3800,3800,3800,0
20240719,160500,116160855,3800,3800,3800,3800,0
20240719,160400,116160855,3800,3800,3800,3800,0
20240719,160300,116160855,3800,3800,3800,3800,0
20240719,160200,116160855,3800,3800,3800,3800,0
20240719,160100,116160855,3800,3800,3800,3800,0
20240719,160000,116160855,3800,3800,3800,3800,0
20240719,155900,116160855,3800,3800,3800,3800,0
20240719,155800,116160855,3800,3800,3800,3800,0
20240719,155700,116160855,3800,3800,3800,3800,0
20240719,155600,116160855,3800,3800,3800,3800,0
20240719,155500,116160855,3800,3800,3800,3800,0
20240719,155400,116160855,3800,3800,3800,3800,0
20240719,155300,116160855,3800,3800,3800,3800,0
20240719,155200,116160855,3800,3800,3800,3800,0
20240719,155100,116160855,3800,3800,3800,3800,0
20240719,155000,116160855,3800,3800,3800,3800,0
20240719,154900,116160855,3800,3800,3800,3800,0
20240719,154800,116160855,3800,3800,3800,3800,0
20240719,154700,116160855,3800,3800,3800,3800,0
20240719,154600,116160855,3800,3800,3800,3800,0
20240719,154500,116160855,3800,3800,3800,3800,0
20240719,154400,116160855,3800,3800,3800,3800,0
20240719,154300,116160855,3800,3800,3800,3800,637
20240719,154200,116160855,3800,3800,3800,3800,0
20240719,154100,116160855,3800,3800,3800,3800,0
20240719,154000,116160855,3800,3800,3800,3800,0
20240719,153900,116160855,3800,3800,3800,3800,0
20240719,153800,116160855,3800,3800,3800,3800,0
20240719,153700,116160855,3800,3800,3800,3800,0
20240719,153600,116160855,3800,3800,3800,3800,0
20240719,153500,116160855,3800,3800,3800,3800,0
20240719,153400,116160855,3800,3800,3800,3800,0
20240719,153300,116160855,3800,3800,3800,3800,0
20240719,153200,116160855,3800,3800,3800,3800,0
20240719,153100,116160855,3800,3800,3800,3800,0
20240719,153000,116160855,3800,3800,3800,3800,637
20240719,152900,113740255,3800,3800,3800,3800,0
20240719,152800,113740255,3800,3800,3800,3800,0
20240719,152700,113740255,3800,3800,3800,3800,0
20240719,152600,113740255,3800,3800,3800,3800,0
20240719,152500,113740255,3800,3800,3800,3800,0
20240719,152400,113740255,3800,3800,3800,3800,0
20240719,152300,113740255,3800,3800,3800,3800,0
20240719,152200,113740255,3800,3800,3800,3800,0
20240719,152100,113740255,3800,3800,3800,3800,0
20240719,152000,113740255,3800,3800,3800,3800,0
20240719,151900,113740255,3800,3800,3800,3800,1
20240719,151800,113736455,3790,3800,3800,3790,101
20240719,151700,113352665,3800,3780,3800,3780,1503
20240719,151600,107646305,3795,3790,3795,3790,1376
20240719,151500,102429385,3785,3790,3790,3785,970
20240719,151400,98753105,3790,3775,3790,3775,2
20240719,151300,98745540,3770,3790,3790,3770,1084
20240719,151200,94653225,3790,3790,3790,3770,561
20240719,151100,92527105,3790,3770,3790,3770,38
20240719,151000,92383810,3775,3775,3775,3775,365
20240719,150900,91005935,3775,3775,3775,3775,0
20240719,150800,91005935,3775,3775,3775,3775,1
20240719,150700,91002160,3780,3780,3780,3780,0
20240719,150600,91002160,3780,3780,3790,3780,8
20240719,150500,90971885,3790,3790,3790,3790,0
20240719,150400,90971885,3790,3790,3790,3790,0
20240719,150300,90971885,3790,3790,3790,3790,0
20240719,150200,90971885,3790,3790,3790,3790,10
20240719,150100,90933985,3770,3770,3770,3770,0
20240719,150000,90933985,3770,3785,3785,3770,2
20240719,145900,90926430,3795,3795,3795,3795,0
20240719,145800,90926430,3795,3795,3795,3795,20
20240719,145700,90850530,3790,3780,3790,3780,366
20240719,145600,89464680,3775,3775,3775,3775,0
20240719,145500,89464680,3775,3775,3775,3775,0
20240719,145400,89464680,3775,3780,3780,3775,284
20240719,145300,88392380,3780,3780,3780,3780,5
20240719,145200,88373480,3780,3775,3780,3775,457
20240719,145100,86648255,3770,3770,3770,3770,10
20240719,145000,86610555,3775,3765,3775,3765,213
20240719,144900,85808600,3765,3770,3770,3765,6
20240719,144800,85785985,3775,3775,3775,3775,0
20240719,144700,85785985,3775,3775,3775,3775,0
20240719,144600,85785985,3775,3775,3775,3775,0
20240719,144500,85785985,3775,3775,3775,3775,0
20240719,144400,85785985,3775,3775,3775,3775,20
20240719,144300,85710485,3775,3775,3775,3775,1
20240719,144200,85706710,3775,3775,3775,3775,0
20240719,144100,85706710,3775,3775,3775,3775,0
20240719,144000,85706710,3775,3775,3775,3775,0
20240719,143900,85706710,3775,3775,3775,3775,1
20240719,143800,85702935,3760,3775,3780,3760,11
20240719,143700,85661420,3770,3770,3770,3770,0
20240719,143600,85661420,3770,3775,3775,3770,5
20240719,143500,85642565,3765,3765,3765,3765,136
20240719,143400,85130525,3780,3780,3780,3780,0
20240719,143300,85130525,3780,3780,3780,3780,0
20240719,143200,85130525,3780,3780,3780,3780,0
20240719,143100,85130525,3780,3780,3780,3780,0
20240719,143000,85130525,3780,3780,3780,3780,0
20240719,142900,85130525,3780,3780,3780,3780,0
20240719,142800,85130525,3780,3780,3780,3780,0
20240719,142700,85130525,3780,3780,3780,3780,0
20240719,142600,85130525,3780,3765,3780,3765,2
20240719,142500,85122980,3765,3770,3770,3765,46
20240719,142400,84949785,3765,3765,3765,3765,0
20240719,142300,84949785,3765,3765,3765,3765,1
20240719,142200,84946020,3765,3770,3770,3765,2
20240719,142100,84938485,3765,3780,3780,3765,11
20240719,142000,84896920,3760,3780,3780,3760,921
20240719,141900,81431735,3765,3765,3765,3765,2
20240719,141800,81424205,3765,3765,3765,3765,1
20240719,141700,81420440,3775,3775,3775,3775,0
20240719,141600,81420440,3775,3775,3775,3775,0
20240719,141500,81420440,3775,3770,3775,3770,65
20240719,141400,81175280,3770,3770,3770,3770,46
20240719,141300,81001860,3775,3775,3775,3775,0
20240719,141200,81001860,3775,3775,3775,3775,0
20240719,141100,81001860,3775,3775,3775,3775,0
20240719,141000,81001860,3775,3775,3775,3775,0
20240719,140900,81001860,3775,3775,3775,3775,10
20240719,140800,80964110,3775,3775,3775,3775,0
20240719,140700,80964110,3775,3775,3775,3775,0
20240719,140600,80964110,3775,3775,3775,3775,0
20240719,140500,80964110,3775,3770,3775,3770,2
20240719,140400,80956565,3770,3770,3770,3770,0
20240719,140300,80956565,3770,3770,3770,3770,0
20240719,140200,80956565,3770,3770,3770,3770,0
20240719,140100,80956565,3770,3770,3770,3770,0
20240719,140000,80956565,3770,3770,3770,3770,1
20240719,135900,80952795,3780,3775,3780,3770,4
20240719,135800,80937700,3770,3775,3775,3770,2
20240719,135700,80930155,3780,3780,3780,3780,0
20240719,135600,80930155,3780,3780,3780,3780,0
20240719,135500,80930155,3780,3775,3780,3770,107
20240719,135400,80526750,3770,3770,3770,3770,0
20240719,135300,80526750,3770,3770,3770,3770,0
20240719,135200,80526750,3770,3770,3770,3770,0
20240719,135100,80526750,3770,3770,3770,3770,0
20240719,135000,80526750,3770,3770,3770,3770,0
20240719,134900,80526750,3770,3775,3775,3770,2
20240719,134800,80519205,3785,3785,3785,3785,10
20240719,134700,80481355,3765,3765,3765,3765,0
20240719,134600,80481355,3765,3765,3765,3765,0
20240719,134500,80481355,3765,3765,3765,3765,0
20240719,134400,80481355,3765,3775,3775,3765,368
20240719,134300,79095395,3780,3780,3780,3780,132
20240719,134200,78596435,3780,3780,3780,3780,1
20240719,134100,78592655,3790,3790,3790,3790,0
20240719,134000,78592655,3790,3790,3790,3790,0
20240719,133900,78592655,3790,3790,3790,3790,0
20240719,133800,78592655,3790,3790,3790,3790,0
20240719,133700,78592655,3790,3790,3790,3790,0
20240719,133600,78592655,3790,3790,3790,3790,8
20240719,133500,78562335,3790,3790,3790,3790,0
20240719,133400,78562335,3790,3790,3790,3790,20
20240719,133300,78486535,3785,3785,3785,3785,50
20240719,133200,78297285,3780,3780,3780,3780,67
20240719,133100,78044025,3770,3770,3770,3770,0
20240719,133000,78044025,3770,3770,3770,3770,65
20240719,132900,77798975,3770,3770,3770,3770,0
20240719,132800,77798975,3770,3770,3770,3770,120
20240719,132700,77346575,3770,3770,3770,3765,18
20240719,132600,77278730,3770,3770,3770,3770,0
20240719,132500,77278730,3770,3770,3770,3770,0
20240719,132400,77278730,3770,3770,3770,3770,0
20240719,132300,77278730,3770,3770,3770,3770,0
20240719,132200,77278730,3770,3770,3770,3770,0
20240719,132100,77278730,3770,3770,3770,3770,1
20240719,132000,77274960,3775,3775,3775,3775,1
20240719,131900,77271185,3780,3780,3780,3780,0
20240719,131800,77271185,3780,3780,3780,3780,0
20240719,131700,77271185,3780,3775,3780,3775,2
20240719,131600,77263630,3780,3780,3780,3780,0
20240719,131500,77263630,3780,3780,3780,3780,0
20240719,131400,77263630,3780,3780,3780,3780,0
20240719,131300,77263630,3780,3780,3780,3780,0
20240719,131200,77263630,3780,3765,3780,3765,2
20240719,131100,77256085,3780,3780,3780,3780,0
20240719,131000,77256085,3780,3780,3780,3780,1
20240719,130900,77252305,3785,3785,3785,3785,1
20240719,130800,77248520,3780,3780,3780,3780,1
20240719,130700,77244740,3785,3785,3785,3785,0
20240719,130600,77244740,3785,3785,3785,3785,1
20240719,130500,77240955,3790,3790,3790,3790,44
20240719,130400,77074195,3790,3785,3790,3785,20
20240719,130300,76998410,3785,3785,3785,3785,2
20240719,130200,76990840,3780,3780,3780,3780,27
20240719,130100,76888780,3785,3785,3785,3785,5
20240719,130000,76869855,3770,3770,3770,3770,0
20240719,125900,76869855,3770,3770,3770,3770,0
20240719,125800,76869855,3770,3770,3770,3770,2
20240719,125700,76862315,3790,3790,3790,3790,0
20240719,125600,76862315,3790,3790,3790,3790,0
20240719,125500,76862315,3790,3790,3790,3790,0
20240719,125400,76862315,3790,3785,3790,3785,632
20240719,125300,74469560,3780,3780,3780,3780,520
20240719,125200,72503960,3775,3775,3775,3775,0
20240719,125100,72503960,3775,3775,3775,3775,0
20240719,125000,72503960,3775,3775,3775,3775,0
20240719,124900,72503960,3775,3775,3775,3775,0
20240719,124800,72503960,3775,3775,3775,3775,67
20240719,124700,72251035,3780,3780,3780,3780,0
20240719,124600,72251035,3780,3780,3780,3780,0
20240719,124500,72251035,3780,3780,3780,3780,0
20240719,124400,72251035,3780,3775,3780,3775,2
20240719,124300,72243480,3775,3775,3775,3775,1
20240719,124200,72239705,3780,3780,3780,3780,0
20240719,124100,72239705,3780,3780,3780,3780,0
20240719,124000,72239705,3780,3780,3780,3780,0
20240719,123900,72239705,3780,3780,3780,3780,0
20240719,123800,72239705,3780,3780,3780,3780,0
20240719,123700,72239705,3780,3780,3780,3780,0
20240719,123600,72239705,3780,3780,3780,3780,30
20240719,123500,72126305,3775,3775,3775,3775,0
20240719,123400,72126305,3775,3775,3775,3775,201
20240719,123300,71367530,3775,3775,3775,3775,0
20240719,123200,71367530,3775,3775,3775,3775,0
20240719,123100,71367530,3775,3765,3775,3765,2
20240719,123000,71359990,3760,3760,3760,3760,0
20240719,122900,71359990,3760,3760,3760,3760,0
20240719,122800,71359990,3760,3760,3760,3760,0
20240719,122700,71359990,3760,3770,3775,3760,31
20240719,122600,71243030,3760,3760,3760,3760,0
20240719,122500,71243030,3760,3760,3760,3760,0
20240719,122400,71243030,3760,3760,3760,3760,0
20240719,122300,71243030,3760,3760,3760,3760,0
20240719,122200,71243030,3760,3760,3760,3760,0
20240719,122100,71243030,3760,3760,3760,3760,1
20240719,122000,71239270,3770,3770,3770,3770,0
20240719,121900,71239270,3770,3770,3770,3770,0
20240719,121800,71239270,3770,3770,3770,3770,0
20240719,121700,71239270,3770,3770,3770,3770,0
20240719,121600,71239270,3770,3770,3770,3770,0
20240719,121500,71239270,3770,3770,3770,3770,0
20240719,121400,71239270,3770,3770,3770,3770,0
20240719,121300,71239270,3770,3760,3770,3760,1140
20240719,121200,66947175,3765,3765,3765,3765,860
20240719,121100,63709275,3765,3765,3765,3765,0
20240719,121000,63709275,3765,3765,3765,3765,0
20240719,120900,63709275,3765,3765,3765,3765,100
20240719,120800,63332775,3765,3765,3765,3765,0
20240719,120700,63332775,3765,3765,3765,3765,0
20240719,120600,63332775,3765,3765,3765,3765,0
20240719,120500,63332775,3765,3765,3765,3765,0
20240719,120400,63332775,3765,3765,3765,3765,0
20240719,120300,63332775,3765,3765,3765,3765,0
20240719,120200,63332775,3765,3765,3765,3765,0
20240719,120100,63332775,3765,3765,3765,3765,2
20240719,120000,63325245,3765,3765,3765,3765,0
20240719,115900,63325245,3765,3765,3765,3765,50
20240719,115800,63136995,3760,3760,3760,3760,0
20240719,115700,63136995,3760,3760,3760,3760,1
20240719,115600,63133235,3765,3765,3765,3765,0
20240719,115500,63133235,3765,3765,3765,3765,0
20240719,115400,63133235,3765,3765,3765,3765,0
20240719,115300,63133235,3765,3765,3765,3765,0
20240719,115200,63133235,3765,3765,3765,3765,0
20240719,115100,63133235,3765,3765,3765,3765,0
20240719,115000,63133235,3765,3765,3765,3765,0
20240719,114900,63133235,3765,3765,3765,3765,0
20240719,114800,63133235,3765,3765,3765,3765,0
20240719,114700,63133235,3765,3765,3765,3765,0
20240719,114600,63133235,3765,3765,3765,3765,40
20240719,114500,62982635,3765,3765,3765,3765,0
20240719,114400,62982635,3765,3765,3765,3765,0
20240719,114300,62982635,3765,3765,3765,3765,1
20240719,114200,62978870,3765,3765,3765,3765,0
20240719,114100,62978870,3765,3765,3765,3765,0
20240719,114000,62978870,3765,3765,3765,3765,0
20240719,113900,62978870,3765,3765,3765,3765,0
20240719,113800,62978870,3765,3765,3765,3765,0
20240719,113700,62978870,3765,3760,3765,3760,21
20240719,113600,62899810,3765,3765,3765,3765,100
20240719,113500,62523310,3760,3760,3760,3760,318
20240719,113400,61327630,3760,3760,3760,3760,0
20240719,113300,61327630,3760,3760,3760,3760,972
20240719,113200,57672910,3760,3760,3760,3760,1
20240719,113100,57669150,3750,3750,3750,3750,0
20240719,113000,57669150,3750,3750,3750,3750,0
20240719,112900,57669150,3750,3750,3750,3750,0
20240719,112800,57669150,3750,3750,3750,3750,0
20240719,112700,57669150,3750,3750,3750,3750,0
20240719,112600,57669150,3750,3750,3750,3750,0
20240719,112500,57669150,3750,3750,3750,3750,0
20240719,112400,57669150,3750,3750,3750,3750,0
20240719,112300,57669150,3750,3750,3750,3750,0
20240719,112200,57669150,3750,3750,3750,3750,0
20240719,112100,57669150,3750,3750,3750,3750,0
20240719,112000,57669150,3750,3750,3750,3750,0
20240719,111900,57669150,3750,3750,3750,3750,0
20240719,111800,57669150,3750,3750,3750,3750,0
20240719,111700,57669150,3750,3750,3750,3750,0
20240719,111600,57669150,3750,3750,3750,3750,0
20240719,111500,57669150,3750,3750,3750,3750,0
20240719,111400,57669150,3750,3750,3750,3750,0
20240719,111300,57669150,3750,3750,3750,3750,0
20240719,111200,57669150,3750,3750,3750,3750,0
20240719,111100,57669150,3750,3750,3750,3750,0
20240719,111000,57669150,3750,3750,3750,3750,0
20240719,110900,57669150,3750,3750,3750,3745,22
20240719,110800,57586655,3745,3745,3745,3745,0
20240719,110700,57586655,3745,3745,3745,3745,0
20240719,110600,57586655,3745,3745,3745,3745,0
20240719,110500,57586655,3745,3745,3745,3745,0
20240719,110400,57586655,3745,3745,3745,3745,0
20240719,110300,57586655,3745,3760,3760,3745,2
20240719,110200,57579150,3750,3750,3750,3750,0
20240719,110100,57579150,3750,3750,3750,3750,0
20240719,110000,57579150,3750,3750,3750,3750,0
20240719,105900,57579150,3750,3750,3750,3750,1100
20240719,105800,53454150,3760,3760,3760,3760,0
20240719,105700,53454150,3760,3760,3760,3745,3
20240719,105600,53442885,3745,3745,3745,3745,1
20240719,105500,53439140,3760,3745,3760,3745,2
20240719,105400,53431635,3745,3745,3745,3745,0
20240719,105300,53431635,3745,3745,3745,3745,6
20240719,105200,53409165,3745,3745,3760,3745,689
20240719,105100,50828845,3745,3745,3745,3745,0
20240719,105000,50828845,3745,3745,3745,3745,7
20240719,104900,50802630,3760,3760,3760,3760,4
20240719,104800,50787590,3745,3745,3745,3745,0
20240719,104700,50787590,3745,3760,3760,3745,31
20240719,104600,50671480,3745,3745,3745,3745,1
20240719,104500,50667735,3760,3760,3760,3760,0
20240719,104400,50667735,3760,3750,3760,3745,252
20240719,104300,49722720,3760,3750,3760,3750,852
20240719,104200,46527710,3760,3755,3760,3755,1095
20240719,104100,42415980,3760,3760,3760,3760,0
20240719,104000,42415980,3760,3760,3760,3760,1
20240719,103900,42412220,3745,3745,3745,3745,1
20240719,103800,42408475,3760,3760,3760,3745,3
20240719,103700,42397210,3745,3760,3760,3745,2
20240719,103600,42389705,3765,3765,3765,3765,0
20240719,103500,42389705,3765,3745,3765,3745,41
20240719,103400,42235930,3750,3750,3750,3750,800
20240719,103300,39235930,3750,3750,3750,3750,0
20240719,103200,39235930,3750,3745,3750,3745,2
20240719,103100,39228435,3750,3750,3750,3750,1
20240719,103000,39224685,3745,3745,3745,3745,20
20240719,102900,39149785,3745,3745,3745,3745,0
20240719,102800,39149785,3745,3745,3745,3745,0
20240719,102700,39149785,3745,3745,3745,3745,1776
20240719,102600,32498665,3750,3750,3750,3750,2
20240719,102500,32491165,3745,3745,3745,3745,0
20240719,102400,32491165,3745,3745,3745,3745,0
20240719,102300,32491165,3745,3745,3745,3745,0
20240719,102200,32491165,3745,3745,3745,3745,1
20240719,102100,32487420,3765,3745,3765,3745,1705
20240719,102000,26102175,3745,3745,3745,3745,1
20240719,101900,26098430,3765,3765,3765,3765,0
20240719,101800,26098430,3765,3765,3765,3765,0
20240719,101700,26098430,3765,3765,3765,3765,1
20240719,101600,26094665,3745,3745,3745,3745,1
20240719,101500,26090920,3765,3765,3765,3765,0
20240719,101400,26090920,3765,3765,3765,3765,0
20240719,101300,26090920,3765,3760,3765,3745,236
20240719,101200,25206930,3765,3745,3765,3745,8
20240719,101100,25176950,3765,3765,3765,3765,0
20240719,101000,25176950,3765,3765,3765,3765,0
20240719,100900,25176950,3765,3765,3765,3765,0
20240719,100800,25176950,3765,3760,3765,3760,100
20240719,100700,24800855,3760,3750,3760,3745,22
20240719,100600,24718350,3760,3760,3765,3760,799
20240719,100500,21714105,3760,3760,3760,3745,4
20240719,100400,21699080,3760,3760,3760,3760,1
20240719,100300,21695320,3745,3760,3760,3745,6
20240719,100200,21672815,3745,3760,3760,3745,202
20240719,100100,20916270,3760,3760,3760,3745,3
20240719,100000,20905005,3745,3750,3750,3745,41
20240719,095900,20751260,3760,3760,3760,3760,3
20240719,095800,20739980,3745,3750,3750,3745,207
20240719,095700,19963735,3750,3760,3760,3750,6
20240719,095600,19941195,3745,3745,3745,3745,0
20240719,095500,19941195,3745,3745,3745,3745,0
20240719,095400,19941195,3745,3745,3745,3745,0
20240719,095300,19941195,3745,3745,3745,3745,0
20240719,095200,19941195,3745,3750,3750,3745,58
20240719,095100,19723700,3745,3745,3745,3745,0
20240719,095000,19723700,3745,3745,3745,3745,0
20240719,094900,19723700,3745,3745,3745,3745,0
20240719,094800,19723700,3745,3745,3745,3745,1
20240719,094700,19719955,3745,3745,3745,3745,0
20240719,094600,19719955,3745,3745,3745,3745,500
20240719,094500,17847455,3745,3745,3745,3745,0
20240719,094400,17847455,3745,3745,3745,3745,0
20240719,094300,17847455,3745,3745,3745,3745,0
20240719,094200,17847455,3745,3745,3745,3745,0
20240719,094100,17847455,3745,3745,3745,3745,0
20240719,094000,17847455,3745,3745,3745,3745,1
20240719,093900,17843710,3745,3745,3745,3745,0
20240719,093800,17843710,3745,3745,3745,3745,0
20240719,093700,17843710,3745,3745,3745,3745,0
20240719,093600,17843710,3745,3745,3755,3740,105
20240719,093500,17449960,3740,3740,3745,3740,13
20240719,093400,17401285,3745,3745,3745,3745,115
20240719,093300,16970610,3740,3740,3740,3740,0
20240719,093200,16970610,3740,3740,3740,3740,0
20240719,093100,16970610,3740,3740,3740,3740,1
20240719,093000,16966870,3740,3740,3740,3740,1
20240719,092900,16963130,3745,3745,3745,3745,0
20240719,092800,16963130,3745,3745,3745,3745,3
20240719,092700,16951895,3740,3740,3740,3740,6
20240719,092600,16929455,3740,3745,3745,3740,88
20240719,092500,16599900,3745,3750,3750,3745,1417
20240719,092400,11293225,3745,3745,3745,3745,0
20240719,092300,11293225,3745,3745,3745,3745,1
20240719,092200,11289480,3740,3740,3740,3740,0
20240719,092100,11289480,3740,3755,3755,3740,66
20240719,092000,11041715,3740,3755,3755,3740,22
20240719,091900,10959420,3740,3740,3740,3740,0
20240719,091800,10959420,3740,3745,3745,3740,504
20240719,091700,9071965,3745,3740,3745,3740,384
20240719,091600,7634025,3745,3745,3745,3745,1
20240719,091500,7630280,3745,3745,3745,3745,51
20240719,091400,7439285,3760,3745,3760,3725,1532
20240719,091300,1727285,3780,3745,3780,3745,2
20240719,091200,1719760,3790,3790,3790,3790,0
20240719,091100,1719760,3790,3790,3790,3790,0
20240719,091000,1719760,3790,3790,3790,3790,0
20240719,090900,1719760,3790,3790,3790,3790,0
20240719,090800,1719760,3790,3790,3790,3790,0
20240719,090700,1719760,3790,3790,3790,3790,0
20240719,090600,1719760,3790,3790,3790,3790,0
20240719,090500,1719760,3790,3790,3790,3790,0
20240719,090400,1719760,3790,3790,3790,3790,0
20240719,090300,1719760,3790,3790,3790,3790,0
20240719,090200,1719760,3790,3790,3790,3790,0
20240719,090100,1719760,3790,3775,3790,3720,349
20240719,090000,416645,3780,3790,3790,3780,110