KissMeData/059270/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,193600,6774401060,12200,12200,12200,12200,17749
20240719,193500,6774401060,12200,12200,12200,12200,0
20240719,193400,6774401060,12200,12200,12200,12200,0
20240719,193300,6774401060,12200,12200,12200,12200,0
20240719,193200,6774401060,12200,12200,12200,12200,0
20240719,193100,6774401060,12200,12200,12200,12200,0
20240719,193000,6774401060,12200,12200,12200,12200,0
20240719,192900,6774401060,12200,12200,12200,12200,0
20240719,192800,6774401060,12200,12200,12200,12200,0
20240719,192700,6774401060,12200,12200,12200,12200,0
20240719,192600,6774401060,12200,12200,12200,12200,0
20240719,192500,6774401060,12200,12200,12200,12200,0
20240719,192400,6774401060,12200,12200,12200,12200,0
20240719,192300,6774401060,12200,12200,12200,12200,0
20240719,192200,6774401060,12200,12200,12200,12200,0
20240719,192100,6774401060,12200,12200,12200,12200,0
20240719,192000,6774401060,12200,12200,12200,12200,0
20240719,191900,6774401060,12200,12200,12200,12200,0
20240719,191800,6774401060,12200,12200,12200,12200,0
20240719,191700,6774401060,12200,12200,12200,12200,0
20240719,191600,6774401060,12200,12200,12200,12200,0
20240719,191500,6774401060,12200,12200,12200,12200,0
20240719,191400,6774401060,12200,12200,12200,12200,0
20240719,191300,6774401060,12200,12200,12200,12200,0
20240719,191200,6774401060,12200,12200,12200,12200,0
20240719,191100,6774401060,12200,12200,12200,12200,0
20240719,191000,6774401060,12200,12200,12200,12200,0
20240719,190900,6774401060,12200,12200,12200,12200,0
20240719,190800,6774401060,12200,12200,12200,12200,0
20240719,190700,6774401060,12200,12200,12200,12200,0
20240719,190600,6774401060,12200,12200,12200,12200,17749
20240719,190500,6774401060,12200,12200,12200,12200,0
20240719,190400,6774401060,12200,12200,12200,12200,0
20240719,190300,6774401060,12200,12200,12200,12200,0
20240719,190200,6774401060,12200,12200,12200,12200,0
20240719,190100,6774401060,12200,12200,12200,12200,0
20240719,190000,6774401060,12200,12200,12200,12200,0
20240719,185900,6774401060,12200,12200,12200,12200,0
20240719,185800,6774401060,12200,12200,12200,12200,0
20240719,185700,6774401060,12200,12200,12200,12200,0
20240719,185600,6774401060,12200,12200,12200,12200,0
20240719,185500,6774401060,12200,12200,12200,12200,0
20240719,185400,6774401060,12200,12200,12200,12200,0
20240719,185300,6774401060,12200,12200,12200,12200,0
20240719,185200,6774401060,12200,12200,12200,12200,0
20240719,185100,6774401060,12200,12200,12200,12200,0
20240719,185000,6774401060,12200,12200,12200,12200,0
20240719,184900,6774401060,12200,12200,12200,12200,0
20240719,184800,6774401060,12200,12200,12200,12200,0
20240719,184700,6774401060,12200,12200,12200,12200,0
20240719,184600,6774401060,12200,12200,12200,12200,0
20240719,184500,6774401060,12200,12200,12200,12200,0
20240719,184400,6774401060,12200,12200,12200,12200,0
20240719,184300,6774401060,12200,12200,12200,12200,0
20240719,184200,6774401060,12200,12200,12200,12200,0
20240719,184100,6774401060,12200,12200,12200,12200,0
20240719,184000,6774401060,12200,12200,12200,12200,0
20240719,183900,6774401060,12200,12200,12200,12200,0
20240719,183800,6774401060,12200,12200,12200,12200,0
20240719,183700,6774401060,12200,12200,12200,12200,0
20240719,183600,6774401060,12200,12200,12200,12200,17749
20240719,183500,6774401060,12200,12200,12200,12200,0
20240719,183400,6774401060,12200,12200,12200,12200,0
20240719,183300,6774401060,12200,12200,12200,12200,0
20240719,183200,6774401060,12200,12200,12200,12200,0
20240719,183100,6774401060,12200,12200,12200,12200,0
20240719,183000,6774401060,12200,12200,12200,12200,0
20240719,182900,6774401060,12200,12200,12200,12200,0
20240719,182800,6774401060,12200,12200,12200,12200,0
20240719,182700,6774401060,12200,12200,12200,12200,0
20240719,182600,6774401060,12200,12200,12200,12200,0
20240719,182500,6774401060,12200,12200,12200,12200,0
20240719,182400,6774401060,12200,12200,12200,12200,0
20240719,182300,6774401060,12200,12200,12200,12200,0
20240719,182200,6774401060,12200,12200,12200,12200,0
20240719,182100,6774401060,12200,12200,12200,12200,0
20240719,182000,6774401060,12200,12200,12200,12200,0
20240719,181900,6774401060,12200,12200,12200,12200,0
20240719,181800,6774401060,12200,12200,12200,12200,0
20240719,181700,6774401060,12200,12200,12200,12200,0
20240719,181600,6774401060,12200,12200,12200,12200,0
20240719,181500,6774401060,12200,12200,12200,12200,0
20240719,181400,6774401060,12200,12200,12200,12200,0
20240719,181300,6774401060,12200,12200,12200,12200,0
20240719,181200,6774401060,12200,12200,12200,12200,0
20240719,181100,6774401060,12200,12200,12200,12200,0
20240719,181000,6774401060,12200,12200,12200,12200,0
20240719,180900,6774401060,12200,12200,12200,12200,0
20240719,180800,6774401060,12200,12200,12200,12200,0
20240719,180700,6774401060,12200,12200,12200,12200,0
20240719,180600,6774401060,12200,12200,12200,12200,17749
20240719,180500,6774401060,12200,12200,12200,12200,0
20240719,180400,6774401060,12200,12200,12200,12200,0
20240719,180300,6774401060,12200,12200,12200,12200,0
20240719,180200,6774401060,12200,12200,12200,12200,0
20240719,180100,6774401060,12200,12200,12200,12200,0
20240719,180000,6774401060,12200,12200,12200,12200,0
20240719,175900,6774401060,12200,12200,12200,12200,0
20240719,175800,6774401060,12200,12200,12200,12200,0
20240719,175700,6774401060,12200,12200,12200,12200,0
20240719,175600,6774401060,12200,12200,12200,12200,0
20240719,175500,6774401060,12200,12200,12200,12200,0
20240719,175400,6774401060,12200,12200,12200,12200,0
20240719,175300,6774401060,12200,12200,12200,12200,0
20240719,175200,6774401060,12200,12200,12200,12200,0
20240719,175100,6774401060,12200,12200,12200,12200,0
20240719,175000,6774401060,12200,12200,12200,12200,0
20240719,174900,6774401060,12200,12200,12200,12200,0
20240719,174800,6774401060,12200,12200,12200,12200,0
20240719,174700,6774401060,12200,12200,12200,12200,0
20240719,174600,6774401060,12200,12200,12200,12200,0
20240719,174500,6774401060,12200,12200,12200,12200,0
20240719,174400,6774401060,12200,12200,12200,12200,0
20240719,174300,6774401060,12200,12200,12200,12200,0
20240719,174200,6774401060,12200,12200,12200,12200,0
20240719,174100,6774401060,12200,12200,12200,12200,0
20240719,174000,6774401060,12200,12200,12200,12200,0
20240719,173900,6774401060,12200,12200,12200,12200,0
20240719,173800,6774401060,12200,12200,12200,12200,0
20240719,173700,6774401060,12200,12200,12200,12200,0
20240719,173600,6774401060,12200,12200,12200,12200,17749
20240719,173500,6774401060,12200,12200,12200,12200,0
20240719,173400,6774401060,12200,12200,12200,12200,0
20240719,173300,6774401060,12200,12200,12200,12200,0
20240719,173200,6774401060,12200,12200,12200,12200,0
20240719,173100,6774401060,12200,12200,12200,12200,0
20240719,173000,6774401060,12200,12200,12200,12200,0
20240719,172900,6774401060,12200,12200,12200,12200,0
20240719,172800,6774401060,12200,12200,12200,12200,0
20240719,172700,6774401060,12200,12200,12200,12200,0
20240719,172600,6774401060,12200,12200,12200,12200,0
20240719,172500,6774401060,12200,12200,12200,12200,0
20240719,172400,6774401060,12200,12200,12200,12200,0
20240719,172300,6774401060,12200,12200,12200,12200,0
20240719,172200,6774401060,12200,12200,12200,12200,0
20240719,172100,6774401060,12200,12200,12200,12200,0
20240719,172000,6774401060,12200,12200,12200,12200,0
20240719,171900,6774401060,12200,12200,12200,12200,0
20240719,171800,6774401060,12200,12200,12200,12200,0
20240719,171700,6774401060,12200,12200,12200,12200,0
20240719,171600,6774401060,12200,12200,12200,12200,0
20240719,171500,6774401060,12200,12200,12200,12200,0
20240719,171400,6774401060,12200,12200,12200,12200,0
20240719,171300,6774401060,12200,12200,12200,12200,0
20240719,171200,6774401060,12200,12200,12200,12200,0
20240719,171100,6774401060,12200,12200,12200,12200,0
20240719,171000,6774401060,12200,12200,12200,12200,0
20240719,170900,6774401060,12200,12200,12200,12200,0
20240719,170800,6774401060,12200,12200,12200,12200,0
20240719,170700,6774401060,12200,12200,12200,12200,0
20240719,170600,6774401060,12200,12200,12200,12200,17749
20240719,170500,6774401060,12200,12200,12200,12200,0
20240719,170400,6774401060,12200,12200,12200,12200,0
20240719,170300,6774401060,12200,12200,12200,12200,0
20240719,170200,6774401060,12200,12200,12200,12200,0
20240719,170100,6774401060,12200,12200,12200,12200,0
20240719,170000,6774401060,12200,12200,12200,12200,0
20240719,165900,6774401060,12200,12200,12200,12200,0
20240719,165800,6774401060,12200,12200,12200,12200,0
20240719,165700,6774401060,12200,12200,12200,12200,0
20240719,165600,6774401060,12200,12200,12200,12200,0
20240719,165500,6774401060,12200,12200,12200,12200,0
20240719,165400,6774401060,12200,12200,12200,12200,0
20240719,165300,6774401060,12200,12200,12200,12200,0
20240719,165200,6774401060,12200,12200,12200,12200,0
20240719,165100,6774401060,12200,12200,12200,12200,0
20240719,165000,6774401060,12200,12200,12200,12200,0
20240719,164900,6774401060,12200,12200,12200,12200,0
20240719,164800,6774401060,12200,12200,12200,12200,0
20240719,164700,6774401060,12200,12200,12200,12200,0
20240719,164600,6774401060,12200,12200,12200,12200,0
20240719,164500,6774401060,12200,12200,12200,12200,0
20240719,164400,6774401060,12200,12200,12200,12200,0
20240719,164300,6774401060,12200,12200,12200,12200,0
20240719,164200,6774401060,12200,12200,12200,12200,0
20240719,164100,6774401060,12200,12200,12200,12200,0
20240719,164000,6774401060,12200,12200,12200,12200,0
20240719,163900,6774401060,12200,12200,12200,12200,0
20240719,163800,6774401060,12200,12200,12200,12200,0
20240719,163700,6774401060,12200,12200,12200,12200,0
20240719,163600,6774401060,12200,12200,12200,12200,17749
20240719,163500,6774401060,12200,12200,12200,12200,0
20240719,163400,6774401060,12200,12200,12200,12200,0
20240719,163300,6774401060,12200,12200,12200,12200,0
20240719,163200,6774401060,12200,12200,12200,12200,0
20240719,163100,6774401060,12200,12200,12200,12200,0
20240719,163000,6774401060,12200,12200,12200,12200,0
20240719,162900,6774401060,12200,12200,12200,12200,0
20240719,162800,6774401060,12200,12200,12200,12200,0
20240719,162700,6774401060,12200,12200,12200,12200,0
20240719,162600,6774401060,12200,12200,12200,12200,0
20240719,162500,6774401060,12200,12200,12200,12200,0
20240719,162400,6774401060,12200,12200,12200,12200,0
20240719,162300,6774401060,12200,12200,12200,12200,0
20240719,162200,6774401060,12200,12200,12200,12200,0
20240719,162100,6774401060,12200,12200,12200,12200,0
20240719,162000,6774401060,12200,12200,12200,12200,0
20240719,161900,6774401060,12200,12200,12200,12200,0
20240719,161800,6774401060,12200,12200,12200,12200,0
20240719,161700,6774401060,12200,12200,12200,12200,0
20240719,161600,6774401060,12200,12200,12200,12200,0
20240719,161500,6774401060,12200,12200,12200,12200,0
20240719,161400,6774401060,12200,12200,12200,12200,0
20240719,161300,6774401060,12200,12200,12200,12200,0
20240719,161200,6774401060,12200,12200,12200,12200,0
20240719,161100,6774401060,12200,12200,12200,12200,0
20240719,161000,6774401060,12200,12200,12200,12200,0
20240719,160900,6774401060,12200,12200,12200,12200,0
20240719,160800,6774401060,12200,12200,12200,12200,0
20240719,160700,6774401060,12200,12200,12200,12200,0
20240719,160600,6774401060,12200,12200,12200,12200,17749
20240719,160500,6774401060,12200,12200,12200,12200,0
20240719,160400,6774401060,12200,12200,12200,12200,0
20240719,160300,6774401060,12200,12200,12200,12200,0
20240719,160200,6774401060,12200,12200,12200,12200,0
20240719,160100,6774401060,12200,12200,12200,12200,0
20240719,160000,6774401060,12200,12200,12200,12200,0
20240719,155900,6774401060,12200,12200,12200,12200,0
20240719,155800,6774401060,12200,12200,12200,12200,0
20240719,155700,6774401060,12200,12200,12200,12200,0
20240719,155600,6774401060,12200,12200,12200,12200,0
20240719,155500,6774401060,12200,12200,12200,12200,0
20240719,155400,6774401060,12200,12200,12200,12200,0
20240719,155300,6774401060,12200,12200,12200,12200,0
20240719,155200,6774401060,12200,12200,12200,12200,0
20240719,155100,6774401060,12200,12200,12200,12200,0
20240719,155000,6774401060,12200,12200,12200,12200,0
20240719,154900,6774401060,12200,12200,12200,12200,0
20240719,154800,6774401060,12200,12200,12200,12200,0
20240719,154700,6774401060,12200,12200,12200,12200,0
20240719,154600,6774401060,12200,12200,12200,12200,0
20240719,154500,6774401060,12200,12200,12200,12200,0
20240719,154400,6774401060,12200,12200,12200,12200,0
20240719,154300,6774401060,12200,12200,12200,12200,0
20240719,154200,6774401060,12200,12200,12200,12200,0
20240719,154100,6774401060,12200,12200,12200,12200,0
20240719,154000,6774401060,12200,12200,12200,12200,0
20240719,153900,6774401060,12200,12200,12200,12200,0
20240719,153800,6774401060,12200,12200,12200,12200,0
20240719,153700,6774401060,12200,12200,12200,12200,0
20240719,153600,6774401060,12200,12200,12200,12200,17749
20240719,153500,6774401060,12200,12200,12200,12200,0
20240719,153400,6774401060,12200,12200,12200,12200,0
20240719,153300,6774401060,12200,12200,12200,12200,0
20240719,153200,6774401060,12200,12200,12200,12200,0
20240719,153100,6774401060,12200,12200,12200,12200,0
20240719,153000,6774401060,12200,12200,12200,12200,17749
20240719,152900,6557863260,12200,12200,12200,12200,0
20240719,152800,6557863260,12200,12200,12200,12200,0
20240719,152700,6557863260,12200,12200,12200,12200,0
20240719,152600,6557863260,12200,12200,12200,12200,0
20240719,152500,6557863260,12200,12200,12200,12200,0
20240719,152400,6557863260,12200,12200,12200,12200,0
20240719,152300,6557863260,12200,12200,12200,12200,0
20240719,152200,6557863260,12200,12200,12200,12200,0
20240719,152100,6557863260,12200,12200,12200,12200,0
20240719,152000,6557863260,12200,12200,12200,12200,0
20240719,151900,6557863260,12200,12280,12280,12200,649
20240719,151800,6549934180,12270,12290,12330,12270,2763
20240719,151700,6516005310,12340,12330,12340,12280,4595
20240719,151600,6459548660,12330,12340,12360,12330,526
20240719,151500,6453056840,12380,12380,12380,12380,4
20240719,151400,6453007320,12350,12290,12400,12280,2135
20240719,151300,6426606500,12280,12270,12340,12240,3070
20240719,151200,6388923010,12270,12250,12270,12220,146
20240719,151100,6387132940,12240,12170,12240,12170,189
20240719,151000,6384826590,12190,12340,12340,12160,1283
20240719,150900,6369042240,12340,12410,12410,12340,3217
20240719,150800,6329229220,12410,12400,12410,12400,937
20240719,150700,6317601450,12410,12420,12420,12360,294
20240719,150600,6313956510,12420,12400,12420,12400,1243
20240719,150500,6298539050,12420,12400,12430,12400,907
20240719,150400,6287290160,12350,12380,12410,12340,343
20240719,150300,6283043360,12410,12330,12410,12330,3346
20240719,150200,6241642500,12330,12250,12330,12250,4188
20240719,150100,6190295460,12250,12050,12250,12050,6629
20240719,150000,6109618810,12030,11920,12030,11910,2230
20240719,145900,6082889870,11910,11950,11980,11910,2267
20240719,145800,6055834770,11980,11940,11980,11910,1467
20240719,145700,6038307620,11940,11940,11940,11910,2113
20240719,145600,6013132280,11980,11970,11990,11900,4085
20240719,145500,5964411260,12000,12030,12050,11940,28148
20240719,145400,5627201400,12050,12080,12080,12030,109
20240719,145300,5625889880,12020,12090,12090,12020,6114
20240719,145200,5552161940,12100,12180,12180,12090,4603
20240719,145100,5496437920,12130,12180,12180,12130,1357
20240719,145000,5479947250,12190,12160,12190,12130,1877
20240719,144900,5457158070,12150,12200,12260,12150,5281
20240719,144800,5392491670,12200,12150,12250,12150,2667
20240719,144700,5359923350,12140,12130,12140,12110,509
20240719,144600,5353749180,12090,12160,12230,12080,12017
20240719,144500,5207953840,12160,12150,12160,12130,8926
20240719,144400,5099444610,12160,12160,12160,12160,20
20240719,144300,5099201410,12120,12120,12130,12120,532
20240719,144200,5092753480,12080,12170,12170,12080,5044
20240719,144100,5031656330,12160,12180,12200,12160,1549
20240719,144000,5012797250,12180,12190,12240,12180,2903
20240719,143900,4977391150,12200,12200,12200,12140,1934
20240719,143800,4953860450,12250,12170,12250,12170,1585
20240719,143700,4934519850,12170,12120,12190,12090,6631
20240719,143600,4854200660,12200,12290,12290,12150,4310
20240719,143500,4801688090,12220,12120,12530,12100,8928
20240719,143400,4692147620,12110,12200,12200,12110,5143
20240719,143300,4629734320,12150,12200,12200,12150,3051
20240719,143200,4592651280,12200,12200,12230,12160,2348
20240719,143100,4564042870,12200,12240,12240,12180,7320
20240719,143000,4474661530,12230,12280,12280,12230,8108
20240719,142900,4375373580,12280,12280,12280,12280,40
20240719,142800,4374882380,12260,12330,12340,12260,6362
20240719,142700,4296807580,12330,12330,12330,12330,0
20240719,142600,4296807580,12330,12330,12340,12330,8
20240719,142500,4296708930,12330,12330,12330,12330,3
20240719,142400,4296671940,12350,12290,12360,12280,987
20240719,142300,4284544810,12330,12330,12330,12290,303
20240719,142200,4280810140,12330,12300,12330,12280,1735
20240719,142100,4259476750,12330,12280,12330,12280,916
20240719,142000,4248201070,12280,12390,12390,12240,13283
20240719,141900,4084688660,12390,12430,12430,12390,1155
20240719,141800,4070371900,12430,12530,12530,12430,987
20240719,141700,4058073570,12530,12500,12530,12470,178
20240719,141600,4055850850,12560,12450,12570,12450,1249
20240719,141500,4040202290,12450,12550,12550,12450,1285
20240719,141400,4024109090,12550,12450,12550,12450,1654
20240719,141300,4003447350,12450,12450,12450,12450,106
20240719,141200,4002127650,12450,12410,12450,12410,802
20240719,141100,3992164650,12410,12390,12410,12390,113
20240719,141000,3990762520,12410,12380,12410,12360,25
20240719,140900,3990453020,12400,12280,12420,12280,297
20240719,140800,3986786750,12290,12370,12370,12280,1639
20240719,140700,3966613150,12370,12410,12410,12280,2884
20240719,140600,3931105860,12430,12530,12540,12430,386
20240719,140500,3926293940,12580,12400,12590,12400,1571
20240719,140400,3906620260,12400,12360,12400,12310,1549
20240719,140300,3887496210,12350,12470,12600,12300,2212
20240719,140200,3860039870,12420,12350,12420,12280,394
20240719,140100,3855153260,12280,12510,12570,12280,4949
20240719,140000,3793794270,12560,12500,12600,12500,650
20240719,135900,3785651410,12610,12500,12680,12470,401
20240719,135800,3780612440,12600,12720,12760,12200,7852
20240719,135700,3682465390,12760,12600,12760,12570,4966
20240719,135600,3619708010,12520,12430,12590,12430,3003
20240719,135500,3582013070,12360,12290,12400,12280,8809
20240719,135400,3473258390,12280,11950,12280,11900,7392
20240719,135300,3383957220,12000,12330,12370,11880,29473
20240719,135200,3026931850,12300,12520,12520,12300,14380
20240719,135100,2848188660,12520,12600,12600,12500,6132
20240719,135000,2771349700,12640,12660,12660,12580,1311
20240719,134900,2754828840,12660,12710,12710,12570,9803
20240719,134800,2631007840,12710,12740,12780,12710,1751
20240719,134700,2608710820,12750,12880,12900,12730,14085
20240719,134600,2428281940,12880,12890,12890,12880,779
20240719,134500,2418243420,12880,12880,12880,12880,6
20240719,134400,2418166140,12890,12910,12910,12890,262
20240719,134300,2414788220,12910,12910,12910,12890,3959
20240719,134200,2363740070,12910,12950,12950,12910,2487
20240719,134100,2331587790,12950,12960,12960,12950,1050
20240719,134000,2317989170,12960,12960,12960,12960,0
20240719,133900,2317989170,12960,12960,12960,12960,51
20240719,133800,2317328210,12950,12950,12950,12950,1
20240719,133700,2317315260,12930,12940,12940,12930,394
20240719,133600,2312218210,12940,12950,12950,12940,103
20240719,133500,2310885040,12950,12940,12950,12940,845
20240719,133400,2299950730,12920,13000,13000,12920,4286
20240719,133300,2244461010,13000,13000,13000,13000,1
20240719,133200,2244448010,13000,13000,13000,13000,21
20240719,133100,2244175010,12950,12930,12950,12920,1566
20240719,133000,2223913680,12940,12950,12950,12940,278
20240719,132900,2220316180,12950,12990,12990,12950,932
20240719,132800,2208239220,12990,13010,13010,12990,1199
20240719,132700,2192651210,13020,13040,13040,13020,9
20240719,132600,2192533950,13050,13050,13050,13050,1
20240719,132500,2192520900,13040,13040,13040,13040,34
20240719,132400,2192077540,13040,13040,13060,13040,164
20240719,132300,2189938940,13040,13040,13040,13040,102
20240719,132200,2188608860,13040,13040,13040,13040,15
20240719,132100,2188413260,13040,13040,13040,13040,0
20240719,132000,2188413260,13040,13040,13040,13040,0
20240719,131900,2188413260,13040,13040,13040,13040,0
20240719,131800,2188413260,13040,13040,13040,13040,1
20240719,131700,2188400220,13010,13010,13010,13010,0
20240719,131600,2188400220,13010,13010,13010,13010,0
20240719,131500,2188400220,13010,13010,13010,13010,37
20240719,131400,2187918850,13010,13010,13010,13010,0
20240719,131300,2187918850,13010,13010,13010,13010,11
20240719,131200,2187775740,13010,13010,13010,13010,56
20240719,131100,2187047180,13040,13040,13040,13040,1
20240719,131000,2187034140,13000,13000,13000,13000,6
20240719,130900,2186956140,13000,13010,13010,13000,200
20240719,130800,2184355240,13040,13050,13050,13040,110
20240719,130700,2182920340,13060,13060,13060,13060,4
20240719,130600,2182868100,13060,13060,13060,13060,0
20240719,130500,2182868100,13060,13060,13060,13060,48
20240719,130400,2182241220,13060,13060,13060,13060,335
20240719,130300,2177866120,13060,13060,13060,13060,110
20240719,130200,2176429520,13060,13050,13060,13050,165
20240719,130100,2174274770,13050,13050,13050,13050,11
20240719,130000,2174131220,13050,13050,13050,13050,0
20240719,125900,2174131220,13050,13050,13050,13050,88
20240719,125800,2172982820,13040,13030,13040,13030,132
20240719,125700,2171262000,13000,13000,13000,13000,26
20240719,125600,2170924000,13000,13000,13000,13000,100
20240719,125500,2169624000,13000,13010,13010,13000,240
20240719,125400,2166502920,13050,13050,13050,13050,0
20240719,125300,2166502920,13050,13050,13050,13050,1
20240719,125200,2166489870,13020,13020,13020,13020,0
20240719,125100,2166489870,13020,13020,13020,13020,189
20240719,125000,2164029090,13030,13030,13030,13030,26
20240719,124900,2163690310,13020,13020,13060,13020,12
20240719,124800,2163534030,13020,13070,13070,13020,1607
20240719,124700,2142593920,13070,13060,13070,13060,292
20240719,124600,2138780060,13020,13020,13020,13020,100
20240719,124500,2137478060,13060,13020,13060,13020,159
20240719,124400,2135407800,13020,13020,13020,13020,1
20240719,124300,2135394780,13000,12980,13000,12980,174
20240719,124200,2133135010,12950,12950,12950,12950,107
20240719,124100,2131749360,12940,12930,12940,12930,132
20240719,124000,2130042400,12930,12920,12930,12920,78
20240719,123900,2129033890,12920,12950,12950,12850,3426
20240719,123800,2084795690,12950,12960,12970,12950,920
20240719,123700,2072877970,12960,13010,13010,12960,2441
20240719,123600,2041201950,13010,13080,13120,13010,4398
20240719,123500,1983936650,13080,13080,13080,13080,42
20240719,123400,1983387290,13080,12930,13080,12930,2602
20240719,123300,1949540480,12930,13080,13080,12890,19524
20240719,123200,1696277930,13080,13100,13100,13080,4445
20240719,123100,1638091420,13100,13130,13130,13100,131
20240719,123000,1636374580,13120,13120,13120,13120,140
20240719,122900,1634537780,13110,13110,13110,13110,70
20240719,122800,1633620080,13140,13140,13140,13140,70
20240719,122700,1632700280,13130,13130,13130,13130,47
20240719,122600,1632083170,13130,13130,13130,13130,303
20240719,122500,1628104780,13090,13140,13140,13090,4249
20240719,122400,1572392980,13140,13140,13140,13140,685
20240719,122300,1563392080,13150,13170,13170,13150,1982
20240719,122200,1537310720,13170,13170,13170,13170,0
20240719,122100,1537310720,13170,13190,13190,13170,1149
20240719,122000,1522164490,13200,13200,13200,13200,2699
20240719,121900,1486537690,13200,13210,13210,13200,2122
20240719,121800,1458524880,13200,13200,13200,13200,255
20240719,121700,1455158880,13200,13300,13300,13200,76
20240719,121600,1454152410,13300,13360,13360,13300,2124
20240719,121500,1425844840,13360,13360,13360,13360,170
20240719,121400,1423573640,13400,13430,13430,13400,987
20240719,121300,1410336080,13440,13440,13440,13440,784
20240719,121200,1399799120,13460,13460,13460,13460,0
20240719,121100,1399799120,13460,13460,13460,13460,0
20240719,121000,1399799120,13460,13460,13460,13460,212
20240719,120900,1396945600,13460,13460,13460,13450,468
20240719,120800,1390647320,13460,13450,13460,13450,117
20240719,120700,1389072670,13450,13450,13450,13450,27
20240719,120600,1388709520,13440,13430,13440,13430,21
20240719,120500,1388427480,13430,13470,13470,13420,451
20240719,120400,1382357090,13480,13350,13480,13350,2390
20240719,120300,1350338960,13400,13430,13460,13400,900
20240719,120200,1338259250,13450,13480,13480,13450,710
20240719,120100,1328707650,13490,13440,13490,13440,1329
20240719,120000,1310831650,13440,13380,13440,13380,2042
20240719,115900,1283419760,13410,13410,13420,13410,1405
20240719,115800,1264570710,13420,13390,13420,13390,1193
20240719,115700,1248584410,13380,13380,13380,13380,150
20240719,115600,1246577410,13380,13380,13380,13380,60
20240719,115500,1245774610,13380,13380,13390,13380,1666
20240719,115400,1223477270,13370,13300,13370,13300,867
20240719,115300,1211889620,13350,13350,13350,13350,3735
20240719,115200,1162027370,13370,13350,13370,13350,368
20240719,115100,1157109010,13350,13250,13350,13250,6240
20240719,115000,1074092150,13250,13240,13250,13200,201
20240719,114900,1071429780,13250,13250,13250,13250,0
20240719,114800,1071429780,13250,13250,13250,13250,0
20240719,114700,1071429780,13250,13250,13250,13250,0
20240719,114600,1071429780,13250,13210,13260,13210,6
20240719,114500,1071350300,13260,13260,13260,13260,0
20240719,114400,1071350300,13260,13260,13260,13260,0
20240719,114300,1071350300,13260,13260,13260,13260,100
20240719,114200,1070024300,13260,13210,13260,13210,300
20240719,114100,1066046450,13260,13260,13260,13260,0
20240719,114000,1066046450,13260,13260,13260,13260,5
20240719,113900,1065980150,13200,13200,13200,13200,10
20240719,113800,1065848150,13200,13200,13200,13200,15
20240719,113700,1065650150,13200,13200,13200,13200,0
20240719,113600,1065650150,13200,13200,13200,13200,200
20240719,113500,1063010150,13200,13210,13260,13200,202
20240719,113400,1060342630,13260,13200,13260,13200,202
20240719,113300,1057676160,13260,13230,13260,13230,150
20240719,113200,1055688690,13230,13230,13230,13230,1
20240719,113100,1055675460,13200,13200,13200,13200,3
20240719,113000,1055635860,13240,13240,13240,13240,0
20240719,112900,1055635860,13240,13230,13240,13230,5
20240719,112800,1055569670,13210,13210,13210,13210,2
20240719,112700,1055543250,13230,13200,13250,13200,8
20240719,112600,1055437460,13250,13250,13250,13250,0
20240719,112500,1055437460,13250,13190,13250,13190,5
20240719,112400,1055371270,13140,13140,13140,13140,74
20240719,112300,1054398910,13190,13190,13190,13190,0
20240719,112200,1054398910,13190,13190,13190,13190,0
20240719,112100,1054398910,13190,13180,13190,13180,2
20240719,112000,1054372540,13130,13130,13130,13130,0
20240719,111900,1054372540,13130,13130,13130,13130,0
20240719,111800,1054372540,13130,13130,13130,13130,19
20240719,111700,1054123070,13130,13160,13160,13130,400
20240719,111600,1048869470,13190,13190,13190,13190,0
20240719,111500,1048869470,13190,13190,13190,13190,0
20240719,111400,1048869470,13190,13190,13190,13190,0
20240719,111300,1048869470,13190,13190,13190,13190,1
20240719,111200,1048856280,13240,13190,13240,13190,10
20240719,111100,1048724030,13270,13270,13270,13270,0
20240719,111000,1048724030,13270,13270,13270,13270,0
20240719,110900,1048724030,13270,13270,13270,13270,0
20240719,110800,1048724030,13270,13270,13270,13270,0
20240719,110700,1048724030,13270,13180,13270,13180,2
20240719,110600,1048697580,13130,13130,13130,13130,0
20240719,110500,1048697580,13130,13130,13130,13130,1
20240719,110400,1048684450,13130,13140,13140,13130,613
20240719,110300,1040634350,13130,13130,13130,13130,14
20240719,110200,1040450530,13130,13140,13140,13130,601
20240719,110100,1032553400,13140,13140,13140,13140,1118
20240719,110000,1017862880,13140,13150,13150,13140,218
20240719,105900,1014997310,13150,13150,13150,13150,580
20240719,105800,1007370310,13240,13240,13240,13240,0
20240719,105700,1007370310,13240,13190,13240,13190,14
20240719,105600,1007185050,13160,13160,13160,13160,54
20240719,105500,1006474410,13150,13130,13150,13130,89
20240719,105400,1005304280,13150,13150,13150,13150,0
20240719,105300,1005304280,13150,13150,13150,13150,17
20240719,105200,1005080730,13150,13150,13150,13150,0
20240719,105100,1005080730,13150,13150,13150,13150,10
20240719,105000,1004949230,13150,13150,13150,13150,1
20240719,104900,1004936080,13140,13140,13140,13140,0
20240719,104800,1004936080,13140,13140,13140,13140,226
20240719,104700,1001966440,13140,13130,13140,13130,153
20240719,104600,999956130,13140,13140,13140,13140,0
20240719,104500,999956130,13140,13140,13140,13140,0
20240719,104400,999956130,13140,13140,13140,13140,0
20240719,104300,999956130,13140,13140,13140,13130,1549
20240719,104200,979602310,13090,13100,13100,13090,888
20240719,104100,967977430,13100,13100,13100,13100,1020
20240719,104000,954615430,13140,13120,13140,13100,2067
20240719,103900,927518570,13130,13160,13160,13130,4977
20240719,103800,862131620,13160,13160,13160,13160,1
20240719,103700,862118460,13160,13160,13160,13150,463
20240719,103600,856028780,13160,13160,13160,13160,1059
20240719,103500,842092340,13160,13160,13160,13160,240
20240719,103400,838933940,13190,13190,13190,13190,0
20240719,103300,838933940,13190,13190,13190,13190,0
20240719,103200,838933940,13190,13190,13190,13190,0
20240719,103100,838933940,13190,13190,13190,13190,10
20240719,103000,838802040,13160,13160,13160,13160,10
20240719,102900,838670440,13160,13160,13160,13160,0
20240719,102800,838670440,13160,13160,13160,13160,0
20240719,102700,838670440,13160,13160,13160,13160,960
20240719,102600,826036840,13190,13160,13190,13150,756
20240719,102500,816092960,13190,13190,13190,13170,531
20240719,102400,809099090,13180,13200,13200,13180,1162
20240719,102300,793776130,13240,13200,13240,13200,288
20240719,102200,789974010,13200,13210,13210,13200,165
20240719,102100,787795410,13240,13250,13250,13210,283
20240719,102000,784053780,13210,13210,13210,13210,332
20240719,101900,779668060,13250,13250,13250,13250,15
20240719,101800,779469310,13250,13230,13250,13220,867
20240719,101700,768003360,13230,13260,13260,13230,302
20240719,101600,764003750,13260,13260,13260,13260,0
20240719,101500,764003750,13260,13260,13260,13260,10
20240719,101400,763871150,13370,13250,13370,13250,110
20240719,101300,762413250,13250,13250,13250,13230,157
20240719,101200,760333400,13250,13260,13260,13240,214
20240719,101100,757498310,13270,13320,13320,13270,22
20240719,101000,757205520,13370,13300,13370,13300,613
20240719,100900,749015380,13380,13380,13380,13380,0
20240719,100800,749015380,13380,13380,13380,13380,0
20240719,100700,749015380,13380,13260,13380,13250,1605
20240719,100600,727553120,13340,13340,13340,13340,1
20240719,100500,727539780,13340,13250,13350,13250,1845
20240719,100400,702945390,13250,13250,13250,13250,832
20240719,100300,691921390,13250,13250,13250,13250,1005
20240719,100200,678605140,13230,13240,13240,13230,608
20240719,100100,670560240,13240,13250,13250,13240,2109
20240719,100000,642626030,13300,13300,13300,13300,1
20240719,095900,642612730,13300,13300,13300,13300,0
20240719,095800,642612730,13300,13300,13300,13300,0
20240719,095700,642612730,13300,13290,13300,13290,208
20240719,095600,639848350,13290,13290,13290,13290,0
20240719,095500,639848350,13290,13290,13290,13290,1798
20240719,095400,615952930,13290,13290,13290,13290,0
20240719,095300,615952930,13290,13290,13290,13290,51
20240719,095200,615275140,13290,13290,13290,13290,0
20240719,095100,615275140,13290,13240,13290,13240,10
20240719,095000,615142340,13240,13240,13240,13240,1
20240719,094900,615129100,13290,13290,13290,13290,29
20240719,094800,614743690,13290,13290,13290,13290,1
20240719,094700,614730400,13290,13280,13290,13280,896
20240719,094600,602823450,13230,13230,13230,13230,2
20240719,094500,602796990,13280,13280,13280,13280,1000
20240719,094400,589516990,13260,13260,13260,13260,0
20240719,094300,589516990,13260,13240,13260,13240,1730
20240719,094200,566580850,13170,13240,13240,13170,2001
20240719,094100,540218250,13250,13250,13250,13250,1
20240719,094000,540205000,13260,13260,13260,13260,0
20240719,093900,540205000,13260,13260,13260,13260,20
20240719,093800,539939800,13260,13170,13260,13170,56
20240719,093700,539198410,13170,13170,13170,13170,10
20240719,093600,539066710,13150,13250,13250,13150,8270
20240719,093500,430122900,13250,13250,13250,13250,0
20240719,093400,430122900,13250,13250,13250,13250,1
20240719,093300,430109650,13200,13290,13300,13200,1045
20240719,093200,416284520,13250,13240,13250,13240,217
20240719,093100,413410440,13240,13290,13290,13240,2
20240719,093000,413383910,13300,13300,13300,13300,3
20240719,092900,413344010,13220,13220,13220,13220,53
20240719,092800,412643350,13220,13270,13280,13150,3353
20240719,092700,368381800,13190,13280,13280,13190,54
20240719,092600,367665040,13280,13240,13280,13240,1751
20240719,092500,344478880,13200,13200,13200,13200,320
20240719,092400,340254880,13190,13230,13260,13100,4785
20240719,092300,277372210,13230,13150,13230,13150,263
20240719,092200,273898380,13100,13160,13230,13100,3437
20240719,092100,228711220,13160,13150,13160,13150,127
20240719,092000,227040000,13150,13150,13150,13150,198
20240719,091900,224436300,13150,13110,13150,13110,227
20240719,091800,221456690,13100,13100,13100,13100,130
20240719,091700,219753690,13100,13150,13150,13100,3700
20240719,091600,171204160,13150,13150,13150,13150,0
20240719,091500,171204160,13150,13150,13240,13150,312
20240719,091400,167100730,13230,13180,13230,13180,706
20240719,091300,157784630,13180,13180,13180,13180,248
20240719,091200,154515990,13130,13120,13130,13120,186
20240719,091100,152075660,13120,13120,13120,13120,365
20240719,091000,147286860,13230,13250,13250,13110,286
20240719,090900,143530250,13120,13180,13180,13110,1090
20240719,090800,129229820,13170,13170,13170,13170,150
20240719,090700,127254320,13170,13170,13170,13160,577
20240719,090600,119657360,13170,13110,13170,13030,1052
20240719,090500,105886640,13120,13280,13300,13120,2131
20240719,090400,77827960,13300,13360,13360,13300,896
20240719,090300,65874710,13440,13360,13450,13330,1602
20240719,090200,44450460,13360,13410,13460,13360,699
20240719,090100,35050010,13470,13250,13470,13140,1836
20240719,090000,10519440,13260,13030,13260,13030,802