KissMeData/041920/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,192200,688326430,5850,5850,5850,5850,446
20240719,192100,688326430,5850,5850,5850,5850,0
20240719,192000,688326430,5850,5850,5850,5850,0
20240719,191900,688326430,5850,5850,5850,5850,0
20240719,191800,688326430,5850,5850,5850,5850,0
20240719,191700,688326430,5850,5850,5850,5850,0
20240719,191600,688326430,5850,5850,5850,5850,0
20240719,191500,688326430,5850,5850,5850,5850,0
20240719,191400,688326430,5850,5850,5850,5850,0
20240719,191300,688326430,5850,5850,5850,5850,0
20240719,191200,688326430,5850,5850,5850,5850,0
20240719,191100,688326430,5850,5850,5850,5850,0
20240719,191000,688326430,5850,5850,5850,5850,0
20240719,190900,688326430,5850,5850,5850,5850,0
20240719,190800,688326430,5850,5850,5850,5850,0
20240719,190700,688326430,5850,5850,5850,5850,0
20240719,190600,688326430,5850,5850,5850,5850,0
20240719,190500,688326430,5850,5850,5850,5850,0
20240719,190400,688326430,5850,5850,5850,5850,0
20240719,190300,688326430,5850,5850,5850,5850,0
20240719,190200,688326430,5850,5850,5850,5850,0
20240719,190100,688326430,5850,5850,5850,5850,0
20240719,190000,688326430,5850,5850,5850,5850,0
20240719,185900,688326430,5850,5850,5850,5850,0
20240719,185800,688326430,5850,5850,5850,5850,0
20240719,185700,688326430,5850,5850,5850,5850,0
20240719,185600,688326430,5850,5850,5850,5850,0
20240719,185500,688326430,5850,5850,5850,5850,0
20240719,185400,688326430,5850,5850,5850,5850,0
20240719,185300,688326430,5850,5850,5850,5850,0
20240719,185200,688326430,5850,5850,5850,5850,446
20240719,185100,688326430,5850,5850,5850,5850,0
20240719,185000,688326430,5850,5850,5850,5850,0
20240719,184900,688326430,5850,5850,5850,5850,0
20240719,184800,688326430,5850,5850,5850,5850,0
20240719,184700,688326430,5850,5850,5850,5850,0
20240719,184600,688326430,5850,5850,5850,5850,0
20240719,184500,688326430,5850,5850,5850,5850,0
20240719,184400,688326430,5850,5850,5850,5850,0
20240719,184300,688326430,5850,5850,5850,5850,0
20240719,184200,688326430,5850,5850,5850,5850,0
20240719,184100,688326430,5850,5850,5850,5850,0
20240719,184000,688326430,5850,5850,5850,5850,0
20240719,183900,688326430,5850,5850,5850,5850,0
20240719,183800,688326430,5850,5850,5850,5850,0
20240719,183700,688326430,5850,5850,5850,5850,0
20240719,183600,688326430,5850,5850,5850,5850,0
20240719,183500,688326430,5850,5850,5850,5850,0
20240719,183400,688326430,5850,5850,5850,5850,0
20240719,183300,688326430,5850,5850,5850,5850,0
20240719,183200,688326430,5850,5850,5850,5850,0
20240719,183100,688326430,5850,5850,5850,5850,0
20240719,183000,688326430,5850,5850,5850,5850,0
20240719,182900,688326430,5850,5850,5850,5850,0
20240719,182800,688326430,5850,5850,5850,5850,0
20240719,182700,688326430,5850,5850,5850,5850,0
20240719,182600,688326430,5850,5850,5850,5850,0
20240719,182500,688326430,5850,5850,5850,5850,0
20240719,182400,688326430,5850,5850,5850,5850,0
20240719,182300,688326430,5850,5850,5850,5850,0
20240719,182200,688326430,5850,5850,5850,5850,446
20240719,182100,688326430,5850,5850,5850,5850,0
20240719,182000,688326430,5850,5850,5850,5850,0
20240719,181900,688326430,5850,5850,5850,5850,0
20240719,181800,688326430,5850,5850,5850,5850,0
20240719,181700,688326430,5850,5850,5850,5850,0
20240719,181600,688326430,5850,5850,5850,5850,0
20240719,181500,688326430,5850,5850,5850,5850,0
20240719,181400,688326430,5850,5850,5850,5850,0
20240719,181300,688326430,5850,5850,5850,5850,0
20240719,181200,688326430,5850,5850,5850,5850,0
20240719,181100,688326430,5850,5850,5850,5850,0
20240719,181000,688326430,5850,5850,5850,5850,0
20240719,180900,688326430,5850,5850,5850,5850,0
20240719,180800,688326430,5850,5850,5850,5850,0
20240719,180700,688326430,5850,5850,5850,5850,0
20240719,180600,688326430,5850,5850,5850,5850,0
20240719,180500,688326430,5850,5850,5850,5850,0
20240719,180400,688326430,5850,5850,5850,5850,0
20240719,180300,688326430,5850,5850,5850,5850,0
20240719,180200,688326430,5850,5850,5850,5850,0
20240719,180100,688326430,5850,5850,5850,5850,0
20240719,180000,688326430,5850,5850,5850,5850,0
20240719,175900,688326430,5850,5850,5850,5850,0
20240719,175800,688326430,5850,5850,5850,5850,0
20240719,175700,688326430,5850,5850,5850,5850,0
20240719,175600,688326430,5850,5850,5850,5850,0
20240719,175500,688326430,5850,5850,5850,5850,0
20240719,175400,688326430,5850,5850,5850,5850,0
20240719,175300,688326430,5850,5850,5850,5850,0
20240719,175200,688326430,5850,5850,5850,5850,446
20240719,175100,688326430,5850,5850,5850,5850,0
20240719,175000,688326430,5850,5850,5850,5850,0
20240719,174900,688326430,5850,5850,5850,5850,0
20240719,174800,688326430,5850,5850,5850,5850,0
20240719,174700,688326430,5850,5850,5850,5850,0
20240719,174600,688326430,5850,5850,5850,5850,0
20240719,174500,688326430,5850,5850,5850,5850,0
20240719,174400,688326430,5850,5850,5850,5850,0
20240719,174300,688326430,5850,5850,5850,5850,0
20240719,174200,688326430,5850,5850,5850,5850,0
20240719,174100,688326430,5850,5850,5850,5850,0
20240719,174000,688326430,5850,5850,5850,5850,0
20240719,173900,688326430,5850,5850,5850,5850,0
20240719,173800,688326430,5850,5850,5850,5850,0
20240719,173700,688326430,5850,5850,5850,5850,0
20240719,173600,688326430,5850,5850,5850,5850,0
20240719,173500,688326430,5850,5850,5850,5850,0
20240719,173400,688326430,5850,5850,5850,5850,0
20240719,173300,688326430,5850,5850,5850,5850,0
20240719,173200,688326430,5850,5850,5850,5850,0
20240719,173100,688326430,5850,5850,5850,5850,0
20240719,173000,688326430,5850,5850,5850,5850,0
20240719,172900,688326430,5850,5850,5850,5850,0
20240719,172800,688326430,5850,5850,5850,5850,0
20240719,172700,688326430,5850,5850,5850,5850,0
20240719,172600,688326430,5850,5850,5850,5850,0
20240719,172500,688326430,5850,5850,5850,5850,0
20240719,172400,688326430,5850,5850,5850,5850,0
20240719,172300,688326430,5850,5850,5850,5850,0
20240719,172200,688326430,5850,5850,5850,5850,446
20240719,172100,688326430,5850,5850,5850,5850,0
20240719,172000,688326430,5850,5850,5850,5850,0
20240719,171900,688326430,5850,5850,5850,5850,0
20240719,171800,688326430,5850,5850,5850,5850,0
20240719,171700,688326430,5850,5850,5850,5850,0
20240719,171600,688326430,5850,5850,5850,5850,0
20240719,171500,688326430,5850,5850,5850,5850,0
20240719,171400,688326430,5850,5850,5850,5850,0
20240719,171300,688326430,5850,5850,5850,5850,0
20240719,171200,688326430,5850,5850,5850,5850,0
20240719,171100,688326430,5850,5850,5850,5850,0
20240719,171000,688326430,5850,5850,5850,5850,0
20240719,170900,688326430,5850,5850,5850,5850,0
20240719,170800,688326430,5850,5850,5850,5850,0
20240719,170700,688326430,5850,5850,5850,5850,0
20240719,170600,688326430,5850,5850,5850,5850,0
20240719,170500,688326430,5850,5850,5850,5850,0
20240719,170400,688326430,5850,5850,5850,5850,0
20240719,170300,688326430,5850,5850,5850,5850,0
20240719,170200,688326430,5850,5850,5850,5850,0
20240719,170100,688326430,5850,5850,5850,5850,0
20240719,170000,688326430,5850,5850,5850,5850,0
20240719,165900,688326430,5850,5850,5850,5850,0
20240719,165800,688326430,5850,5850,5850,5850,0
20240719,165700,688326430,5850,5850,5850,5850,0
20240719,165600,688326430,5850,5850,5850,5850,0
20240719,165500,688326430,5850,5850,5850,5850,0
20240719,165400,688326430,5850,5850,5850,5850,0
20240719,165300,688326430,5850,5850,5850,5850,0
20240719,165200,688326430,5850,5850,5850,5850,446
20240719,165100,688326430,5850,5850,5850,5850,0
20240719,165000,688326430,5850,5850,5850,5850,0
20240719,164900,688326430,5850,5850,5850,5850,0
20240719,164800,688326430,5850,5850,5850,5850,0
20240719,164700,688326430,5850,5850,5850,5850,0
20240719,164600,688326430,5850,5850,5850,5850,0
20240719,164500,688326430,5850,5850,5850,5850,0
20240719,164400,688326430,5850,5850,5850,5850,0
20240719,164300,688326430,5850,5850,5850,5850,0
20240719,164200,688326430,5850,5850,5850,5850,0
20240719,164100,688326430,5850,5850,5850,5850,0
20240719,164000,688326430,5850,5850,5850,5850,0
20240719,163900,688326430,5850,5850,5850,5850,0
20240719,163800,688326430,5850,5850,5850,5850,0
20240719,163700,688326430,5850,5850,5850,5850,0
20240719,163600,688326430,5850,5850,5850,5850,0
20240719,163500,688326430,5850,5850,5850,5850,0
20240719,163400,688326430,5850,5850,5850,5850,0
20240719,163300,688326430,5850,5850,5850,5850,0
20240719,163200,688326430,5850,5850,5850,5850,0
20240719,163100,688326430,5850,5850,5850,5850,0
20240719,163000,688326430,5850,5850,5850,5850,0
20240719,162900,688326430,5850,5850,5850,5850,0
20240719,162800,688326430,5850,5850,5850,5850,0
20240719,162700,688326430,5850,5850,5850,5850,0
20240719,162600,688326430,5850,5850,5850,5850,0
20240719,162500,688326430,5850,5850,5850,5850,0
20240719,162400,688326430,5850,5850,5850,5850,0
20240719,162300,688326430,5850,5850,5850,5850,0
20240719,162200,688326430,5850,5850,5850,5850,446
20240719,162100,688326430,5850,5850,5850,5850,0
20240719,162000,688326430,5850,5850,5850,5850,0
20240719,161900,688326430,5850,5850,5850,5850,0
20240719,161800,688326430,5850,5850,5850,5850,0
20240719,161700,688326430,5850,5850,5850,5850,0
20240719,161600,688326430,5850,5850,5850,5850,0
20240719,161500,688326430,5850,5850,5850,5850,0
20240719,161400,688326430,5850,5850,5850,5850,0
20240719,161300,688326430,5850,5850,5850,5850,0
20240719,161200,688326430,5850,5850,5850,5850,0
20240719,161100,688326430,5850,5850,5850,5850,0
20240719,161000,688326430,5850,5850,5850,5850,0
20240719,160900,688326430,5850,5850,5850,5850,0
20240719,160800,688326430,5850,5850,5850,5850,0
20240719,160700,688326430,5850,5850,5850,5850,0
20240719,160600,688326430,5850,5850,5850,5850,0
20240719,160500,688326430,5850,5850,5850,5850,0
20240719,160400,688326430,5850,5850,5850,5850,0
20240719,160300,688326430,5850,5850,5850,5850,0
20240719,160200,688326430,5850,5850,5850,5850,0
20240719,160100,688326430,5850,5850,5850,5850,0
20240719,160000,688326430,5850,5850,5850,5850,0
20240719,155900,688326430,5850,5850,5850,5850,0
20240719,155800,688326430,5850,5850,5850,5850,0
20240719,155700,688326430,5850,5850,5850,5850,0
20240719,155600,688326430,5850,5850,5850,5850,0
20240719,155500,688326430,5850,5850,5850,5850,0
20240719,155400,688326430,5850,5850,5850,5850,0
20240719,155300,688326430,5850,5850,5850,5850,0
20240719,155200,688326430,5850,5850,5850,5850,446
20240719,155100,688326430,5850,5850,5850,5850,0
20240719,155000,688326430,5850,5850,5850,5850,0
20240719,154900,688326430,5850,5850,5850,5850,0
20240719,154800,688326430,5850,5850,5850,5850,0
20240719,154700,688326430,5850,5850,5850,5850,0
20240719,154600,688326430,5850,5850,5850,5850,0
20240719,154500,688326430,5850,5850,5850,5850,0
20240719,154400,688326430,5850,5850,5850,5850,0
20240719,154300,688326430,5850,5850,5850,5850,0
20240719,154200,688326430,5850,5850,5850,5850,0
20240719,154100,688326430,5850,5850,5850,5850,0
20240719,154000,688326430,5850,5850,5850,5850,0
20240719,153900,688326430,5850,5850,5850,5850,0
20240719,153800,688326430,5850,5850,5850,5850,0
20240719,153700,688326430,5850,5850,5850,5850,0
20240719,153600,688326430,5850,5850,5850,5850,0
20240719,153500,688326430,5850,5850,5850,5850,0
20240719,153400,688326430,5850,5850,5850,5850,0
20240719,153300,688326430,5850,5850,5850,5850,0
20240719,153200,688326430,5850,5850,5850,5850,0
20240719,153100,688326430,5850,5850,5850,5850,0
20240719,153000,688326430,5850,5850,5850,5850,446
20240719,152900,685717330,5850,5850,5850,5850,0
20240719,152800,685717330,5850,5850,5850,5850,0
20240719,152700,685717330,5850,5850,5850,5850,0
20240719,152600,685717330,5850,5850,5850,5850,0
20240719,152500,685717330,5850,5850,5850,5850,0
20240719,152400,685717330,5850,5850,5850,5850,0
20240719,152300,685717330,5850,5850,5850,5850,0
20240719,152200,685717330,5850,5850,5850,5850,0
20240719,152100,685717330,5850,5850,5850,5850,0
20240719,152000,685717330,5850,5850,5850,5850,0
20240719,151900,685717330,5850,5800,5850,5800,148
20240719,151800,684853930,5850,5850,5850,5850,0
20240719,151700,684853930,5850,5850,5850,5800,126
20240719,151600,684122810,5840,5840,5840,5840,0
20240719,151500,684122810,5840,5840,5840,5840,100
20240719,151400,683538810,5840,5840,5840,5840,0
20240719,151300,683538810,5840,5840,5840,5840,0
20240719,151200,683538810,5840,5800,5840,5800,2
20240719,151100,683527170,5840,5840,5840,5840,0
20240719,151000,683527170,5840,5840,5840,5840,0
20240719,150900,683527170,5840,5840,5840,5840,1
20240719,150800,683521330,5800,5800,5800,5800,0
20240719,150700,683521330,5800,5800,5800,5800,0
20240719,150600,683521330,5800,5820,5820,5800,164
20240719,150500,682569880,5820,5820,5820,5820,0
20240719,150400,682569880,5820,5820,5820,5820,0
20240719,150300,682569880,5820,5820,5820,5820,2300
20240719,150200,669183880,5820,5820,5820,5820,0
20240719,150100,669183880,5820,5820,5820,5820,0
20240719,150000,669183880,5820,5820,5820,5820,0
20240719,145900,669183880,5820,5820,5820,5820,0
20240719,145800,669183880,5820,5820,5820,5820,172
20240719,145700,668182840,5850,5850,5850,5850,0
20240719,145600,668182840,5850,5850,5850,5850,0
20240719,145500,668182840,5850,5850,5850,5850,0
20240719,145400,668182840,5850,5850,5850,5850,0
20240719,145300,668182840,5850,5850,5850,5850,0
20240719,145200,668182840,5850,5850,5850,5850,0
20240719,145100,668182840,5850,5850,5850,5850,1
20240719,145000,668176990,5820,5820,5820,5820,0
20240719,144900,668176990,5820,5820,5820,5820,0
20240719,144800,668176990,5820,5820,5820,5820,0
20240719,144700,668176990,5820,5820,5820,5820,0
20240719,144600,668176990,5820,5820,5820,5820,36
20240719,144500,667967470,5820,5820,5820,5820,1
20240719,144400,667961650,5850,5850,5850,5850,102
20240719,144300,667364950,5850,5850,5850,5850,0
20240719,144200,667364950,5850,5850,5850,5850,0
20240719,144100,667364950,5850,5850,5850,5850,0
20240719,144000,667364950,5850,5850,5850,5850,0
20240719,143900,667364950,5850,5850,5850,5850,0
20240719,143800,667364950,5850,5850,5850,5850,0
20240719,143700,667364950,5850,5820,5850,5820,2501
20240719,143600,652809100,5820,5820,5820,5820,0
20240719,143500,652809100,5820,5820,5820,5820,20
20240719,143400,652692700,5830,5830,5830,5830,0
20240719,143300,652692700,5830,5830,5830,5830,0
20240719,143200,652692700,5830,5830,5830,5830,0
20240719,143100,652692700,5830,5830,5830,5830,0
20240719,143000,652692700,5830,5840,5840,5830,912
20240719,142900,647375610,5840,5840,5840,5840,0
20240719,142800,647375610,5840,5840,5840,5840,0
20240719,142700,647375610,5840,5840,5840,5840,0
20240719,142600,647375610,5840,5840,5840,5840,40
20240719,142500,647142010,5850,5850,5850,5850,5
20240719,142400,647112760,5850,5850,5850,5850,10
20240719,142300,647054260,5850,5850,5850,5850,0
20240719,142200,647054260,5850,5850,5850,5850,30
20240719,142100,646878760,5860,5860,5860,5860,0
20240719,142000,646878760,5860,5860,5860,5860,11
20240719,141900,646814300,5860,5860,5860,5860,0
20240719,141800,646814300,5860,5860,5860,5860,0
20240719,141700,646814300,5860,5860,5860,5860,67
20240719,141600,646421680,5860,5850,5860,5850,890
20240719,141500,641212110,5850,5850,5850,5850,0
20240719,141400,641212110,5850,5850,5850,5850,0
20240719,141300,641212110,5850,5850,5850,5850,0
20240719,141200,641212110,5850,5850,5850,5850,0
20240719,141100,641212110,5850,5850,5850,5850,0
20240719,141000,641212110,5850,5850,5850,5850,0
20240719,140900,641212110,5850,5850,5850,5850,0
20240719,140800,641212110,5850,5850,5850,5850,0
20240719,140700,641212110,5850,5850,5850,5850,0
20240719,140600,641212110,5850,5850,5850,5850,0
20240719,140500,641212110,5850,5850,5850,5850,0
20240719,140400,641212110,5850,5850,5850,5850,0
20240719,140300,641212110,5850,5850,5850,5850,0
20240719,140200,641212110,5850,5850,5850,5850,0
20240719,140100,641212110,5850,5850,5850,5850,5
20240719,140000,641182860,5820,5820,5820,5820,0
20240719,135900,641182860,5820,5820,5820,5820,0
20240719,135800,641182860,5820,5820,5820,5820,0
20240719,135700,641182860,5820,5820,5820,5820,0
20240719,135600,641182860,5820,5820,5820,5820,9
20240719,135500,641130480,5820,5820,5820,5820,0
20240719,135400,641130480,5820,5820,5820,5820,0
20240719,135300,641130480,5820,5820,5820,5820,0
20240719,135200,641130480,5820,5820,5820,5820,0
20240719,135100,641130480,5820,5820,5820,5820,0
20240719,135000,641130480,5820,5820,5820,5820,40
20240719,134900,640897680,5820,5820,5820,5820,0
20240719,134800,640897680,5820,5820,5820,5820,0
20240719,134700,640897680,5820,5820,5820,5820,0
20240719,134600,640897680,5820,5820,5820,5820,0
20240719,134500,640897680,5820,5820,5820,5820,0
20240719,134400,640897680,5820,5820,5820,5820,50
20240719,134300,640606680,5830,5830,5830,5830,0
20240719,134200,640606680,5830,5830,5830,5830,0
20240719,134100,640606680,5830,5830,5830,5830,0
20240719,134000,640606680,5830,5830,5830,5830,0
20240719,133900,640606680,5830,5830,5830,5830,0
20240719,133800,640606680,5830,5830,5830,5830,0
20240719,133700,640606680,5830,5830,5830,5830,0
20240719,133600,640606680,5830,5830,5830,5830,0
20240719,133500,640606680,5830,5830,5830,5830,0
20240719,133400,640606680,5830,5830,5830,5830,0
20240719,133300,640606680,5830,5830,5830,5830,0
20240719,133200,640606680,5830,5830,5830,5830,0
20240719,133100,640606680,5830,5830,5830,5830,0
20240719,133000,640606680,5830,5830,5830,5830,0
20240719,132900,640606680,5830,5830,5830,5830,338
20240719,132800,638636140,5820,5820,5820,5820,0
20240719,132700,638636140,5820,5820,5820,5820,0
20240719,132600,638636140,5820,5820,5820,5820,35
20240719,132500,638432440,5860,5860,5860,5860,30
20240719,132400,638256640,5870,5870,5870,5870,1
20240719,132300,638250770,5860,5860,5860,5860,0
20240719,132200,638250770,5860,5860,5860,5860,0
20240719,132100,638250770,5860,5860,5860,5860,180
20240719,132000,637195970,5860,5860,5860,5860,470
20240719,131900,634441770,5860,5820,5860,5820,380
20240719,131800,632221870,5800,5800,5800,5800,0
20240719,131700,632221870,5800,5800,5800,5800,0
20240719,131600,632221870,5800,5800,5800,5800,0
20240719,131500,632221870,5800,5800,5800,5800,0
20240719,131400,632221870,5800,5800,5800,5800,0
20240719,131300,632221870,5800,5800,5800,5800,0
20240719,131200,632221870,5800,5800,5800,5800,0
20240719,131100,632221870,5800,5800,5800,5800,303
20240719,131000,630464470,5830,5830,5830,5830,0
20240719,130900,630464470,5830,5830,5830,5830,0
20240719,130800,630464470,5830,5830,5830,5830,0
20240719,130700,630464470,5830,5830,5830,5830,48
20240719,130600,630184630,5830,5830,5830,5830,0
20240719,130500,630184630,5830,5830,5830,5830,0
20240719,130400,630184630,5830,5830,5830,5830,0
20240719,130300,630184630,5830,5830,5830,5830,0
20240719,130200,630184630,5830,5830,5830,5830,200
20240719,130100,629018630,5810,5810,5810,5810,0
20240719,130000,629018630,5810,5810,5810,5810,0
20240719,125900,629018630,5810,5810,5810,5810,241
20240719,125800,627618420,5810,5810,5810,5810,1
20240719,125700,627612610,5850,5850,5850,5850,0
20240719,125600,627612610,5850,5850,5850,5850,0
20240719,125500,627612610,5850,5850,5850,5850,0
20240719,125400,627612610,5850,5850,5850,5850,0
20240719,125300,627612610,5850,5850,5850,5850,600
20240719,125200,624102610,5850,5850,5850,5850,0
20240719,125100,624102610,5850,5850,5850,5850,0
20240719,125000,624102610,5850,5850,5850,5850,12
20240719,124900,624032410,5800,5800,5800,5800,0
20240719,124800,624032410,5800,5800,5800,5800,0
20240719,124700,624032410,5800,5800,5800,5800,0
20240719,124600,624032410,5800,5800,5800,5800,100
20240719,124500,623452410,5850,5850,5850,5850,300
20240719,124400,621697410,5850,5830,5850,5830,500
20240719,124300,618778760,5800,5800,5800,5800,37
20240719,124200,618564160,5800,5800,5800,5800,1588
20240719,124100,609353760,5800,5800,5800,5800,0
20240719,124000,609353760,5800,5800,5800,5800,0
20240719,123900,609353760,5800,5800,5800,5800,1
20240719,123800,609347960,5830,5830,5830,5830,0
20240719,123700,609347960,5830,5830,5830,5830,0
20240719,123600,609347960,5830,5830,5830,5830,0
20240719,123500,609347960,5830,5830,5830,5830,0
20240719,123400,609347960,5830,5830,5830,5830,700
20240719,123300,605266960,5800,5800,5800,5800,0
20240719,123200,605266960,5800,5820,5820,5800,1036
20240719,123100,599238160,5820,5820,5820,5820,0
20240719,123000,599238160,5820,5820,5820,5820,0
20240719,122900,599238160,5820,5820,5820,5820,300
20240719,122800,597492160,5800,5800,5800,5800,0
20240719,122700,597492160,5800,5800,5800,5800,0
20240719,122600,597492160,5800,5800,5800,5800,0
20240719,122500,597492160,5800,5800,5800,5800,0
20240719,122400,597492160,5800,5800,5800,5800,0
20240719,122300,597492160,5800,5800,5800,5800,0
20240719,122200,597492160,5800,5810,5810,5800,1078
20240719,122100,591238760,5810,5810,5810,5810,0
20240719,122000,591238760,5810,5810,5810,5810,0
20240719,121900,591238760,5810,5810,5810,5810,0
20240719,121800,591238760,5810,5810,5810,5810,600
20240719,121700,587752760,5790,5790,5790,5790,205
20240719,121600,586565810,5790,5790,5790,5790,100
20240719,121500,585986810,5790,5790,5790,5790,0
20240719,121400,585986810,5790,5790,5790,5790,0
20240719,121300,585986810,5790,5790,5790,5790,0
20240719,121200,585986810,5790,5790,5790,5790,0
20240719,121100,585986810,5790,5790,5790,5790,0
20240719,121000,585986810,5790,5790,5790,5790,0
20240719,120900,585986810,5790,5790,5790,5790,0
20240719,120800,585986810,5790,5790,5790,5790,0
20240719,120700,585986810,5790,5790,5790,5790,0
20240719,120600,585986810,5790,5790,5790,5790,1
20240719,120500,585981020,5790,5790,5790,5790,0
20240719,120400,585981020,5790,5790,5790,5790,0
20240719,120300,585981020,5790,5790,5790,5790,0
20240719,120200,585981020,5790,5790,5790,5790,0
20240719,120100,585981020,5790,5790,5790,5790,0
20240719,120000,585981020,5790,5790,5790,5790,0
20240719,115900,585981020,5790,5790,5790,5790,50
20240719,115800,585691520,5790,5790,5790,5790,0
20240719,115700,585691520,5790,5790,5790,5790,0
20240719,115600,585691520,5790,5800,5800,5790,99
20240719,115500,585117910,5800,5800,5800,5800,381
20240719,115400,582908110,5780,5790,5790,5780,760
20240719,115300,578508080,5810,5810,5810,5810,0
20240719,115200,578508080,5810,5810,5810,5810,0
20240719,115100,578508080,5810,5810,5810,5810,0
20240719,115000,578508080,5810,5810,5810,5810,0
20240719,114900,578508080,5810,5810,5810,5810,0
20240719,114800,578508080,5810,5810,5810,5810,1
20240719,114700,578502270,5810,5810,5810,5810,0
20240719,114600,578502270,5810,5810,5810,5810,0
20240719,114500,578502270,5810,5810,5810,5810,0
20240719,114400,578502270,5810,5810,5810,5810,0
20240719,114300,578502270,5810,5810,5810,5810,0
20240719,114200,578502270,5810,5810,5810,5810,1
20240719,114100,578496460,5800,5800,5800,5800,0
20240719,114000,578496460,5800,5800,5800,5800,0
20240719,113900,578496460,5800,5810,5810,5800,11
20240719,113800,578432610,5800,5800,5800,5800,0
20240719,113700,578432610,5800,5800,5800,5800,0
20240719,113600,578432610,5800,5800,5800,5800,10
20240719,113500,578374610,5800,5800,5800,5800,21
20240719,113400,578252810,5800,5800,5800,5800,0
20240719,113300,578252810,5800,5800,5800,5800,0
20240719,113200,578252810,5800,5800,5800,5800,0
20240719,113100,578252810,5800,5800,5800,5800,9
20240719,113000,578200610,5800,5790,5800,5790,224
20240719,112900,576901740,5790,5790,5790,5790,0
20240719,112800,576901740,5790,5800,5800,5790,237
20240719,112700,575527490,5800,5800,5800,5800,3
20240719,112600,575510090,5800,5800,5800,5800,0
20240719,112500,575510090,5800,5800,5800,5800,0
20240719,112400,575510090,5800,5800,5800,5800,0
20240719,112300,575510090,5800,5800,5800,5800,0
20240719,112200,575510090,5800,5800,5800,5800,44
20240719,112100,575254890,5810,5810,5810,5810,0
20240719,112000,575254890,5810,5790,5810,5790,378
20240719,111900,573061440,5790,5800,5800,5790,36
20240719,111800,572852960,5800,5800,5800,5800,0
20240719,111700,572852960,5800,5790,5800,5790,180
20240719,111600,571810750,5790,5790,5790,5790,38
20240719,111500,571590730,5790,5790,5790,5790,32
20240719,111400,571405450,5800,5800,5800,5800,0
20240719,111300,571405450,5800,5790,5800,5790,138
20240719,111200,570605430,5790,5790,5790,5790,100
20240719,111100,570026430,5790,5790,5790,5790,0
20240719,111000,570026430,5790,5800,5800,5790,51
20240719,110900,569731040,5800,5790,5800,5790,52
20240719,110800,569429760,5800,5790,5800,5790,147
20240719,110700,568577520,5790,5790,5790,5790,0
20240719,110600,568577520,5790,5790,5790,5790,144
20240719,110500,567743760,5790,5790,5790,5790,1469
20240719,110400,559238250,5790,5790,5800,5790,65
20240719,110300,558861600,5780,5790,5790,5780,151
20240719,110200,557987330,5780,5780,5780,5780,32
20240719,110100,557802370,5790,5780,5790,5780,2
20240719,110000,557790800,5780,5780,5780,5780,37
20240719,105900,557576940,5800,5780,5800,5780,135
20240719,105800,556796610,5780,5780,5780,5780,66
20240719,105700,556415130,5780,5800,5800,5780,50
20240719,105600,556125970,5780,5780,5780,5780,71
20240719,105500,555715590,5780,5780,5780,5780,37
20240719,105400,555501730,5780,5780,5780,5780,164
20240719,105300,554553810,5800,5800,5800,5800,0
20240719,105200,554553810,5800,5800,5800,5800,3
20240719,105100,554536410,5770,5790,5790,5770,498
20240719,105000,551661920,5800,5800,5800,5800,3
20240719,104900,551644520,5800,5800,5810,5770,2252
20240719,104800,538613440,5800,5800,5800,5800,816
20240719,104700,533880640,5800,5810,5810,5800,635
20240719,104600,530193590,5810,5800,5810,5800,2517
20240719,104500,515590400,5800,5810,5810,5800,194
20240719,104400,514463480,5820,5840,5840,5820,10
20240719,104300,514405260,5850,5850,5850,5850,2
20240719,104200,514393560,5850,5820,5850,5800,2150
20240719,104100,501898110,5830,5850,5850,5830,816
20240719,104000,497131640,5840,5840,5840,5840,0
20240719,103900,497131640,5840,5840,5840,5840,214
20240719,103800,495881880,5890,5840,5930,5830,5110
20240719,103700,465779050,5850,5870,5960,5850,6606
20240719,103600,426799700,5860,5820,5860,5820,2439
20240719,103500,412543970,5830,5820,5830,5800,710
20240719,103400,408417640,5800,5800,5810,5800,2568
20240719,103300,393522050,5800,5810,5850,5800,3918
20240719,103200,370768060,5800,5850,5850,5790,5683
20240719,103100,337752970,5850,5880,5910,5820,8609
20240719,103000,287303510,5890,6050,6110,5890,11490
20240719,102900,218351610,6050,5850,6150,5850,20826
20240719,102800,93006560,5840,5820,5840,5820,979
20240719,102700,87297980,5800,5800,5800,5800,0
20240719,102600,87297980,5800,5800,5800,5800,0
20240719,102500,87297980,5800,5800,5800,5800,439
20240719,102400,84751780,5800,5790,5800,5790,18
20240719,102300,84647550,5790,5790,5790,5790,100
20240719,102200,84068550,5800,5800,5800,5800,0
20240719,102100,84068550,5800,5800,5800,5800,0
20240719,102000,84068550,5800,5800,5800,5800,0
20240719,101900,84068550,5800,5800,5800,5800,0
20240719,101800,84068550,5800,5800,5800,5800,11
20240719,101700,84004750,5780,5780,5780,5780,10
20240719,101600,83946950,5800,5800,5800,5800,72
20240719,101500,83529350,5800,5800,5800,5800,0
20240719,101400,83529350,5800,5800,5800,5800,0
20240719,101300,83529350,5800,5800,5800,5800,728
20240719,101200,79306950,5800,5800,5800,5800,0
20240719,101100,79306950,5800,5800,5800,5800,200
20240719,101000,78146950,5830,5830,5830,5830,0
20240719,100900,78146950,5830,5830,5830,5830,0
20240719,100800,78146950,5830,5830,5830,5830,0
20240719,100700,78146950,5830,5830,5830,5830,0
20240719,100600,78146950,5830,5830,5830,5830,0
20240719,100500,78146950,5830,5820,5830,5820,901
20240719,100400,72895840,5820,5820,5820,5820,0
20240719,100300,72895840,5820,5820,5820,5820,0
20240719,100200,72895840,5820,5820,5820,5820,3
20240719,100100,72878380,5820,5800,5820,5800,200
20240719,100000,71716330,5800,5800,5800,5800,0
20240719,095900,71716330,5800,5790,5800,5790,3
20240719,095800,71698940,5770,5770,5770,5770,0
20240719,095700,71698940,5770,5800,5800,5770,4
20240719,095600,71675800,5800,5800,5800,5800,0
20240719,095500,71675800,5800,5800,5800,5800,2
20240719,095400,71664200,5800,5800,5800,5800,0
20240719,095300,71664200,5800,5800,5800,5800,0
20240719,095200,71664200,5800,5800,5800,5800,100
20240719,095100,71084200,5800,5800,5800,5800,500
20240719,095000,68184200,5800,5800,5800,5800,110
20240719,094900,67546200,5800,5800,5800,5800,100
20240719,094800,66966200,5800,5800,5800,5800,0
20240719,094700,66966200,5800,5800,5800,5800,0
20240719,094600,66966200,5800,5800,5800,5800,67
20240719,094500,66577600,5800,5800,5800,5800,0
20240719,094400,66577600,5800,5800,5800,5800,100
20240719,094300,65997600,5800,5800,5800,5800,0
20240719,094200,65997600,5800,5800,5800,5800,90
20240719,094100,65475600,5800,5790,5800,5790,560
20240719,094000,62229630,5790,5790,5790,5790,0
20240719,093900,62229630,5790,5780,5790,5780,1800
20240719,093800,51809470,5780,5780,5780,5780,10
20240719,093700,51751670,5750,5760,5760,5750,309
20240719,093600,49973810,5760,5760,5760,5760,0
20240719,093500,49973810,5760,5760,5760,5760,0
20240719,093400,49973810,5760,5760,5760,5760,0
20240719,093300,49973810,5760,5760,5760,5760,0
20240719,093200,49973810,5760,5760,5760,5760,0
20240719,093100,49973810,5760,5760,5760,5760,16
20240719,093000,49881650,5760,5760,5760,5760,0
20240719,092900,49881650,5760,5760,5760,5760,0
20240719,092800,49881650,5760,5760,5760,5760,0
20240719,092700,49881650,5760,5760,5760,5760,0
20240719,092600,49881650,5760,5760,5760,5760,0
20240719,092500,49881650,5760,5760,5760,5760,3
20240719,092400,49864370,5760,5780,5780,5750,218
20240719,092300,48610470,5750,5750,5750,5750,0
20240719,092200,48610470,5750,5750,5750,5750,0
20240719,092100,48610470,5750,5750,5750,5750,0
20240719,092000,48610470,5750,5750,5750,5750,0
20240719,091900,48610470,5750,5760,5760,5750,200
20240719,091800,47460450,5780,5780,5780,5780,0
20240719,091700,47460450,5780,5780,5780,5780,0
20240719,091600,47460450,5780,5780,5780,5780,0
20240719,091500,47460450,5780,5780,5780,5780,0
20240719,091400,47460450,5780,5780,5780,5780,0
20240719,091300,47460450,5780,5780,5780,5780,0
20240719,091200,47460450,5780,5780,5780,5780,0
20240719,091100,47460450,5780,5780,5780,5780,6
20240719,091000,47425770,5780,5780,5780,5780,5
20240719,090900,47396870,5760,5760,5760,5760,220
20240719,090800,46129670,5780,5780,5780,5780,0
20240719,090700,46129670,5780,5780,5780,5780,100
20240719,090600,45551670,5780,5780,5780,5780,100
20240719,090500,44973670,5780,5770,5780,5770,200
20240719,090400,43819570,5770,5770,5770,5770,0
20240719,090300,43819570,5770,5770,5770,5770,250
20240719,090200,42377070,5780,5760,5780,5760,170
20240719,090100,41397330,5750,5730,5750,5730,146
20240719,090000,40560350,5740,5750,5750,5740,7054