KissMeData/072020/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,194500,343389570,10820,10820,10820,10820,1188
20240719,194400,343389570,10820,10820,10820,10820,0
20240719,194300,343389570,10820,10820,10820,10820,0
20240719,194200,343389570,10820,10820,10820,10820,0
20240719,194100,343389570,10820,10820,10820,10820,0
20240719,194000,343389570,10820,10820,10820,10820,0
20240719,193900,343389570,10820,10820,10820,10820,0
20240719,193800,343389570,10820,10820,10820,10820,0
20240719,193700,343389570,10820,10820,10820,10820,0
20240719,193600,343389570,10820,10820,10820,10820,0
20240719,193500,343389570,10820,10820,10820,10820,0
20240719,193400,343389570,10820,10820,10820,10820,0
20240719,193300,343389570,10820,10820,10820,10820,0
20240719,193200,343389570,10820,10820,10820,10820,0
20240719,193100,343389570,10820,10820,10820,10820,0
20240719,193000,343389570,10820,10820,10820,10820,0
20240719,192900,343389570,10820,10820,10820,10820,0
20240719,192800,343389570,10820,10820,10820,10820,0
20240719,192700,343389570,10820,10820,10820,10820,0
20240719,192600,343389570,10820,10820,10820,10820,0
20240719,192500,343389570,10820,10820,10820,10820,0
20240719,192400,343389570,10820,10820,10820,10820,0
20240719,192300,343389570,10820,10820,10820,10820,0
20240719,192200,343389570,10820,10820,10820,10820,0
20240719,192100,343389570,10820,10820,10820,10820,0
20240719,192000,343389570,10820,10820,10820,10820,0
20240719,191900,343389570,10820,10820,10820,10820,0
20240719,191800,343389570,10820,10820,10820,10820,0
20240719,191700,343389570,10820,10820,10820,10820,0
20240719,191600,343389570,10820,10820,10820,10820,0
20240719,191500,343389570,10820,10820,10820,10820,1188
20240719,191400,343389570,10820,10820,10820,10820,0
20240719,191300,343389570,10820,10820,10820,10820,0
20240719,191200,343389570,10820,10820,10820,10820,0
20240719,191100,343389570,10820,10820,10820,10820,0
20240719,191000,343389570,10820,10820,10820,10820,0
20240719,190900,343389570,10820,10820,10820,10820,0
20240719,190800,343389570,10820,10820,10820,10820,0
20240719,190700,343389570,10820,10820,10820,10820,0
20240719,190600,343389570,10820,10820,10820,10820,0
20240719,190500,343389570,10820,10820,10820,10820,0
20240719,190400,343389570,10820,10820,10820,10820,0
20240719,190300,343389570,10820,10820,10820,10820,0
20240719,190200,343389570,10820,10820,10820,10820,0
20240719,190100,343389570,10820,10820,10820,10820,0
20240719,190000,343389570,10820,10820,10820,10820,0
20240719,185900,343389570,10820,10820,10820,10820,0
20240719,185800,343389570,10820,10820,10820,10820,0
20240719,185700,343389570,10820,10820,10820,10820,0
20240719,185600,343389570,10820,10820,10820,10820,0
20240719,185500,343389570,10820,10820,10820,10820,0
20240719,185400,343389570,10820,10820,10820,10820,0
20240719,185300,343389570,10820,10820,10820,10820,0
20240719,185200,343389570,10820,10820,10820,10820,0
20240719,185100,343389570,10820,10820,10820,10820,0
20240719,185000,343389570,10820,10820,10820,10820,0
20240719,184900,343389570,10820,10820,10820,10820,0
20240719,184800,343389570,10820,10820,10820,10820,0
20240719,184700,343389570,10820,10820,10820,10820,0
20240719,184600,343389570,10820,10820,10820,10820,0
20240719,184500,343389570,10820,10820,10820,10820,1188
20240719,184400,343389570,10820,10820,10820,10820,0
20240719,184300,343389570,10820,10820,10820,10820,0
20240719,184200,343389570,10820,10820,10820,10820,0
20240719,184100,343389570,10820,10820,10820,10820,0
20240719,184000,343389570,10820,10820,10820,10820,0
20240719,183900,343389570,10820,10820,10820,10820,0
20240719,183800,343389570,10820,10820,10820,10820,0
20240719,183700,343389570,10820,10820,10820,10820,0
20240719,183600,343389570,10820,10820,10820,10820,0
20240719,183500,343389570,10820,10820,10820,10820,0
20240719,183400,343389570,10820,10820,10820,10820,0
20240719,183300,343389570,10820,10820,10820,10820,0
20240719,183200,343389570,10820,10820,10820,10820,0
20240719,183100,343389570,10820,10820,10820,10820,0
20240719,183000,343389570,10820,10820,10820,10820,0
20240719,182900,343389570,10820,10820,10820,10820,0
20240719,182800,343389570,10820,10820,10820,10820,0
20240719,182700,343389570,10820,10820,10820,10820,0
20240719,182600,343389570,10820,10820,10820,10820,0
20240719,182500,343389570,10820,10820,10820,10820,0
20240719,182400,343389570,10820,10820,10820,10820,0
20240719,182300,343389570,10820,10820,10820,10820,0
20240719,182200,343389570,10820,10820,10820,10820,0
20240719,182100,343389570,10820,10820,10820,10820,0
20240719,182000,343389570,10820,10820,10820,10820,0
20240719,181900,343389570,10820,10820,10820,10820,0
20240719,181800,343389570,10820,10820,10820,10820,0
20240719,181700,343389570,10820,10820,10820,10820,0
20240719,181600,343389570,10820,10820,10820,10820,0
20240719,181500,343389570,10820,10820,10820,10820,1188
20240719,181400,343389570,10820,10820,10820,10820,0
20240719,181300,343389570,10820,10820,10820,10820,0
20240719,181200,343389570,10820,10820,10820,10820,0
20240719,181100,343389570,10820,10820,10820,10820,0
20240719,181000,343389570,10820,10820,10820,10820,0
20240719,180900,343389570,10820,10820,10820,10820,0
20240719,180800,343389570,10820,10820,10820,10820,0
20240719,180700,343389570,10820,10820,10820,10820,0
20240719,180600,343389570,10820,10820,10820,10820,0
20240719,180500,343389570,10820,10820,10820,10820,0
20240719,180400,343389570,10820,10820,10820,10820,0
20240719,180300,343389570,10820,10820,10820,10820,0
20240719,180200,343389570,10820,10820,10820,10820,0
20240719,180100,343389570,10820,10820,10820,10820,0
20240719,180000,343389570,10820,10820,10820,10820,0
20240719,175900,343389570,10820,10820,10820,10820,0
20240719,175800,343389570,10820,10820,10820,10820,0
20240719,175700,343389570,10820,10820,10820,10820,0
20240719,175600,343389570,10820,10820,10820,10820,0
20240719,175500,343389570,10820,10820,10820,10820,0
20240719,175400,343389570,10820,10820,10820,10820,0
20240719,175300,343389570,10820,10820,10820,10820,0
20240719,175200,343389570,10820,10820,10820,10820,0
20240719,175100,343389570,10820,10820,10820,10820,0
20240719,175000,343389570,10820,10820,10820,10820,0
20240719,174900,343389570,10820,10820,10820,10820,0
20240719,174800,343389570,10820,10820,10820,10820,0
20240719,174700,343389570,10820,10820,10820,10820,0
20240719,174600,343389570,10820,10820,10820,10820,0
20240719,174500,343389570,10820,10820,10820,10820,1188
20240719,174400,343389570,10820,10820,10820,10820,0
20240719,174300,343389570,10820,10820,10820,10820,0
20240719,174200,343389570,10820,10820,10820,10820,0
20240719,174100,343389570,10820,10820,10820,10820,0
20240719,174000,343389570,10820,10820,10820,10820,0
20240719,173900,343389570,10820,10820,10820,10820,0
20240719,173800,343389570,10820,10820,10820,10820,0
20240719,173700,343389570,10820,10820,10820,10820,0
20240719,173600,343389570,10820,10820,10820,10820,0
20240719,173500,343389570,10820,10820,10820,10820,0
20240719,173400,343389570,10820,10820,10820,10820,0
20240719,173300,343389570,10820,10820,10820,10820,0
20240719,173200,343389570,10820,10820,10820,10820,0
20240719,173100,343389570,10820,10820,10820,10820,0
20240719,173000,343389570,10820,10820,10820,10820,0
20240719,172900,343389570,10820,10820,10820,10820,0
20240719,172800,343389570,10820,10820,10820,10820,0
20240719,172700,343389570,10820,10820,10820,10820,0
20240719,172600,343389570,10820,10820,10820,10820,0
20240719,172500,343389570,10820,10820,10820,10820,0
20240719,172400,343389570,10820,10820,10820,10820,0
20240719,172300,343389570,10820,10820,10820,10820,0
20240719,172200,343389570,10820,10820,10820,10820,0
20240719,172100,343389570,10820,10820,10820,10820,0
20240719,172000,343389570,10820,10820,10820,10820,0
20240719,171900,343389570,10820,10820,10820,10820,0
20240719,171800,343389570,10820,10820,10820,10820,0
20240719,171700,343389570,10820,10820,10820,10820,0
20240719,171600,343389570,10820,10820,10820,10820,0
20240719,171500,343389570,10820,10820,10820,10820,1188
20240719,171400,343389570,10820,10820,10820,10820,0
20240719,171300,343389570,10820,10820,10820,10820,0
20240719,171200,343389570,10820,10820,10820,10820,0
20240719,171100,343389570,10820,10820,10820,10820,0
20240719,171000,343389570,10820,10820,10820,10820,0
20240719,170900,343389570,10820,10820,10820,10820,0
20240719,170800,343389570,10820,10820,10820,10820,0
20240719,170700,343389570,10820,10820,10820,10820,0
20240719,170600,343389570,10820,10820,10820,10820,0
20240719,170500,343389570,10820,10820,10820,10820,0
20240719,170400,343389570,10820,10820,10820,10820,0
20240719,170300,343389570,10820,10820,10820,10820,0
20240719,170200,343389570,10820,10820,10820,10820,0
20240719,170100,343389570,10820,10820,10820,10820,0
20240719,170000,343389570,10820,10820,10820,10820,0
20240719,165900,343389570,10820,10820,10820,10820,0
20240719,165800,343389570,10820,10820,10820,10820,0
20240719,165700,343389570,10820,10820,10820,10820,0
20240719,165600,343389570,10820,10820,10820,10820,0
20240719,165500,343389570,10820,10820,10820,10820,0
20240719,165400,343389570,10820,10820,10820,10820,0
20240719,165300,343389570,10820,10820,10820,10820,0
20240719,165200,343389570,10820,10820,10820,10820,0
20240719,165100,343389570,10820,10820,10820,10820,0
20240719,165000,343389570,10820,10820,10820,10820,0
20240719,164900,343389570,10820,10820,10820,10820,0
20240719,164800,343389570,10820,10820,10820,10820,0
20240719,164700,343389570,10820,10820,10820,10820,0
20240719,164600,343389570,10820,10820,10820,10820,0
20240719,164500,343389570,10820,10820,10820,10820,1188
20240719,164400,343389570,10820,10820,10820,10820,0
20240719,164300,343389570,10820,10820,10820,10820,0
20240719,164200,343389570,10820,10820,10820,10820,0
20240719,164100,343389570,10820,10820,10820,10820,0
20240719,164000,343389570,10820,10820,10820,10820,0
20240719,163900,343389570,10820,10820,10820,10820,0
20240719,163800,343389570,10820,10820,10820,10820,0
20240719,163700,343389570,10820,10820,10820,10820,0
20240719,163600,343389570,10820,10820,10820,10820,0
20240719,163500,343389570,10820,10820,10820,10820,0
20240719,163400,343389570,10820,10820,10820,10820,0
20240719,163300,343389570,10820,10820,10820,10820,0
20240719,163200,343389570,10820,10820,10820,10820,0
20240719,163100,343389570,10820,10820,10820,10820,0
20240719,163000,343389570,10820,10820,10820,10820,0
20240719,162900,343389570,10820,10820,10820,10820,0
20240719,162800,343389570,10820,10820,10820,10820,0
20240719,162700,343389570,10820,10820,10820,10820,0
20240719,162600,343389570,10820,10820,10820,10820,0
20240719,162500,343389570,10820,10820,10820,10820,0
20240719,162400,343389570,10820,10820,10820,10820,0
20240719,162300,343389570,10820,10820,10820,10820,0
20240719,162200,343389570,10820,10820,10820,10820,0
20240719,162100,343389570,10820,10820,10820,10820,0
20240719,162000,343389570,10820,10820,10820,10820,0
20240719,161900,343389570,10820,10820,10820,10820,0
20240719,161800,343389570,10820,10820,10820,10820,0
20240719,161700,343389570,10820,10820,10820,10820,0
20240719,161600,343389570,10820,10820,10820,10820,0
20240719,161500,343389570,10820,10820,10820,10820,1188
20240719,161400,343389570,10820,10820,10820,10820,0
20240719,161300,343389570,10820,10820,10820,10820,0
20240719,161200,343389570,10820,10820,10820,10820,0
20240719,161100,343389570,10820,10820,10820,10820,0
20240719,161000,343389570,10820,10820,10820,10820,0
20240719,160900,343389570,10820,10820,10820,10820,0
20240719,160800,343389570,10820,10820,10820,10820,0
20240719,160700,343389570,10820,10820,10820,10820,0
20240719,160600,343389570,10820,10820,10820,10820,0
20240719,160500,343389570,10820,10820,10820,10820,0
20240719,160400,343389570,10820,10820,10820,10820,0
20240719,160300,343389570,10820,10820,10820,10820,0
20240719,160200,343389570,10820,10820,10820,10820,0
20240719,160100,343389570,10820,10820,10820,10820,0
20240719,160000,343389570,10820,10820,10820,10820,0
20240719,155900,343389570,10820,10820,10820,10820,0
20240719,155800,343389570,10820,10820,10820,10820,0
20240719,155700,343389570,10820,10820,10820,10820,0
20240719,155600,343389570,10820,10820,10820,10820,0
20240719,155500,343389570,10820,10820,10820,10820,0
20240719,155400,343389570,10820,10820,10820,10820,0
20240719,155300,343389570,10820,10820,10820,10820,0
20240719,155200,343389570,10820,10820,10820,10820,0
20240719,155100,343389570,10820,10820,10820,10820,0
20240719,155000,343389570,10820,10820,10820,10820,0
20240719,154900,343389570,10820,10820,10820,10820,0
20240719,154800,343389570,10820,10820,10820,10820,0
20240719,154700,343389570,10820,10820,10820,10820,0
20240719,154600,343389570,10820,10820,10820,10820,0
20240719,154500,343389570,10820,10820,10820,10820,1188
20240719,154400,343389570,10820,10820,10820,10820,0
20240719,154300,343389570,10820,10820,10820,10820,0
20240719,154200,343389570,10820,10820,10820,10820,0
20240719,154100,343389570,10820,10820,10820,10820,0
20240719,154000,343389570,10820,10820,10820,10820,0
20240719,153900,343389570,10820,10820,10820,10820,0
20240719,153800,343389570,10820,10820,10820,10820,0
20240719,153700,343389570,10820,10820,10820,10820,0
20240719,153600,343389570,10820,10820,10820,10820,0
20240719,153500,343389570,10820,10820,10820,10820,0
20240719,153400,343389570,10820,10820,10820,10820,0
20240719,153300,343389570,10820,10820,10820,10820,0
20240719,153200,343389570,10820,10820,10820,10820,0
20240719,153100,343389570,10820,10820,10820,10820,0
20240719,153000,343389570,10820,10820,10820,10820,1188
20240719,152900,330535410,10810,10810,10810,10810,0
20240719,152800,330535410,10810,10810,10810,10810,0
20240719,152700,330535410,10810,10810,10810,10810,0
20240719,152600,330535410,10810,10810,10810,10810,0
20240719,152500,330535410,10810,10810,10810,10810,0
20240719,152400,330535410,10810,10810,10810,10810,0
20240719,152300,330535410,10810,10810,10810,10810,0
20240719,152200,330535410,10810,10810,10810,10810,0
20240719,152100,330535410,10810,10810,10810,10810,0
20240719,152000,330535410,10810,10810,10810,10810,0
20240719,151900,330535410,10810,10800,10810,10800,19
20240719,151800,330330160,10800,10800,10800,10800,16
20240719,151700,330157360,10800,10800,10800,10800,3
20240719,151600,330124960,10800,10810,10810,10800,46
20240719,151500,329628070,10810,10810,10810,10810,9
20240719,151400,329530780,10790,10790,10790,10790,136
20240719,151300,328063340,10790,10790,10790,10790,0
20240719,151200,328063340,10790,10790,10790,10790,0
20240719,151100,328063340,10790,10790,10790,10790,0
20240719,151000,328063340,10790,10790,10790,10790,0
20240719,150900,328063340,10790,10780,10790,10780,7
20240719,150800,327987820,10790,10780,10790,10780,2
20240719,150700,327966250,10800,10800,10800,10800,0
20240719,150600,327966250,10800,10800,10800,10800,0
20240719,150500,327966250,10800,10770,10800,10770,4
20240719,150400,327923120,10760,10760,10760,10760,0
20240719,150300,327923120,10760,10760,10760,10760,0
20240719,150200,327923120,10760,10760,10760,10760,0
20240719,150100,327923120,10760,10760,10760,10760,50
20240719,150000,327385120,10760,10770,10770,10760,200
20240719,145900,325231980,10780,10780,10780,10780,140
20240719,145800,323722780,10770,10770,10770,10770,0
20240719,145700,323722780,10770,10770,10770,10770,5
20240719,145600,323668930,10780,10780,10780,10780,1
20240719,145500,323658150,10780,10780,10780,10780,2
20240719,145400,323636590,10780,10770,10780,10770,127
20240719,145300,322268750,10780,10780,10780,10780,0
20240719,145200,322268750,10780,10780,10780,10780,532
20240719,145100,316533790,10790,10790,10790,10790,31
20240719,145000,316199300,10780,10780,10780,10780,0
20240719,144900,316199300,10780,10800,10800,10780,162
20240719,144800,314449890,10810,10810,10810,10810,0
20240719,144700,314449890,10810,10800,10820,10800,6
20240719,144600,314385050,10800,10800,10800,10800,0
20240719,144500,314385050,10800,10800,10800,10800,0
20240719,144400,314385050,10800,10800,10800,10800,0
20240719,144300,314385050,10800,10800,10800,10800,0
20240719,144200,314385050,10800,10800,10800,10800,0
20240719,144100,314385050,10800,10800,10800,10800,0
20240719,144000,314385050,10800,10800,10800,10800,150
20240719,143900,312765050,10800,10800,10800,10800,0
20240719,143800,312765050,10800,10800,10800,10800,0
20240719,143700,312765050,10800,10800,10800,10800,0
20240719,143600,312765050,10800,10800,10800,10800,0
20240719,143500,312765050,10800,10800,10800,10800,167
20240719,143400,310961450,10810,10790,10820,10790,112
20240719,143300,309751290,10790,10790,10790,10790,0
20240719,143200,309751290,10790,10790,10790,10780,65
20240719,143100,309049990,10790,10790,10790,10790,0
20240719,143000,309049990,10790,10790,10790,10790,10
20240719,142900,308942090,10790,10790,10790,10790,0
20240719,142800,308942090,10790,10790,10790,10790,1
20240719,142700,308931300,10780,10780,10780,10780,5
20240719,142600,308877400,10780,10780,10780,10780,0
20240719,142500,308877400,10780,10780,10780,10780,1
20240719,142400,308866620,10780,10780,10780,10780,4
20240719,142300,308823500,10780,10780,10780,10780,88
20240719,142200,307874860,10780,10780,10780,10780,0
20240719,142100,307874860,10780,10780,10780,10780,0
20240719,142000,307874860,10780,10780,10780,10780,0
20240719,141900,307874860,10780,10780,10780,10780,0
20240719,141800,307874860,10780,10780,10780,10780,0
20240719,141700,307874860,10780,10780,10780,10780,0
20240719,141600,307874860,10780,10780,10780,10780,0
20240719,141500,307874860,10780,10780,10780,10780,0
20240719,141400,307874860,10780,10780,10780,10780,0
20240719,141300,307874860,10780,10780,10780,10780,11
20240719,141200,307756280,10790,10780,10790,10780,2
20240719,141100,307734710,10780,10780,10780,10780,0
20240719,141000,307734710,10780,10770,10780,10770,94
20240719,140900,306721400,10760,10760,10760,10760,1
20240719,140800,306710640,10760,10760,10760,10760,0
20240719,140700,306710640,10760,10760,10760,10760,0
20240719,140600,306710640,10760,10760,10760,10760,260
20240719,140500,303913040,10750,10750,10750,10750,14
20240719,140400,303762540,10750,10750,10750,10750,27
20240719,140300,303472290,10760,10760,10760,10760,0
20240719,140200,303472290,10760,10760,10760,10760,0
20240719,140100,303472290,10760,10760,10760,10760,0
20240719,140000,303472290,10760,10760,10760,10760,0
20240719,135900,303472290,10760,10760,10760,10760,0
20240719,135800,303472290,10760,10760,10760,10760,0
20240719,135700,303472290,10760,10760,10760,10760,0
20240719,135600,303472290,10760,10750,10760,10740,301
20240719,135500,300237460,10760,10760,10760,10760,0
20240719,135400,300237460,10760,10760,10760,10760,0
20240719,135300,300237460,10760,10760,10760,10760,0
20240719,135200,300237460,10760,10760,10760,10760,155
20240719,135100,298569660,10750,10750,10750,10750,145
20240719,135000,297010910,10750,10740,10750,10740,40
20240719,134900,296581210,10740,10740,10740,10740,0
20240719,134800,296581210,10740,10740,10740,10740,8
20240719,134700,296495290,10750,10750,10750,10750,20
20240719,134600,296280290,10750,10750,10750,10750,113
20240719,134500,295065540,10760,10760,10760,10760,0
20240719,134400,295065540,10760,10760,10760,10760,10
20240719,134300,294957940,10760,10760,10760,10760,0
20240719,134200,294957940,10760,10760,10760,10760,0
20240719,134100,294957940,10760,10750,10760,10750,22
20240719,134000,294721410,10750,10750,10750,10750,0
20240719,133900,294721410,10750,10750,10750,10750,52
20240719,133800,294162410,10750,10750,10750,10750,0
20240719,133700,294162410,10750,10750,10750,10750,41
20240719,133600,293721660,10760,10760,10760,10760,15
20240719,133500,293560260,10760,10750,10760,10750,14
20240719,133400,293409740,10750,10750,10750,10750,155
20240719,133300,291743490,10750,10750,10750,10750,45
20240719,133200,291259740,10750,10750,10750,10750,1037
20240719,133100,280111990,10750,10750,10750,10750,1
20240719,133000,280101240,10750,10750,10750,10750,34
20240719,132900,279735740,10750,10750,10750,10750,0
20240719,132800,279735740,10750,10750,10750,10750,0
20240719,132700,279735740,10750,10750,10750,10750,1
20240719,132600,279724990,10750,10750,10750,10750,6
20240719,132500,279660490,10750,10750,10750,10750,1
20240719,132400,279649740,10750,10750,10750,10750,8
20240719,132300,279563740,10750,10740,10750,10740,30
20240719,132200,279241440,10750,10750,10750,10750,10
20240719,132100,279133940,10750,10750,10750,10750,100
20240719,132000,278058940,10750,10750,10750,10750,1
20240719,131900,278048190,10750,10750,10750,10750,9
20240719,131800,277951440,10740,10740,10740,10740,50
20240719,131700,277414440,10750,10750,10750,10750,8
20240719,131600,277328440,10740,10740,10740,10740,25
20240719,131500,277059940,10750,10750,10750,10750,1
20240719,131400,277049190,10750,10750,10750,10750,7
20240719,131300,276973940,10750,10750,10750,10750,0
20240719,131200,276973940,10750,10750,10750,10750,0
20240719,131100,276973940,10750,10750,10750,10750,9
20240719,131000,276877190,10750,10750,10750,10750,0
20240719,130900,276877190,10750,10750,10750,10750,0
20240719,130800,276877190,10750,10750,10750,10750,3
20240719,130700,276844940,10750,10750,10750,10750,0
20240719,130600,276844940,10750,10750,10750,10750,0
20240719,130500,276844940,10750,10750,10750,10750,1
20240719,130400,276834190,10750,10750,10750,10750,7
20240719,130300,276758940,10740,10740,10740,10740,5
20240719,130200,276705240,10740,10740,10740,10740,133
20240719,130100,275276820,10740,10740,10740,10740,242
20240719,130000,272677740,10750,10750,10750,10750,10
20240719,125900,272570240,10750,10750,10750,10750,8
20240719,125800,272484240,10750,10750,10760,10750,7
20240719,125700,272408970,10760,10740,10760,10740,13
20240719,125600,272269310,10740,10750,10750,10740,407
20240719,125500,267896880,10760,10760,10760,10760,10
20240719,125400,267789280,10760,10760,10760,10760,6
20240719,125300,267724720,10760,10750,10760,10750,158
20240719,125200,266026040,10760,10760,10760,10760,9
20240719,125100,265929200,10760,10760,10760,10760,9
20240719,125000,265832360,10760,10760,10760,10760,0
20240719,124900,265832360,10760,10770,10770,10760,388
20240719,124800,261656680,10770,10770,10770,10770,0
20240719,124700,261656680,10770,10770,10770,10770,0
20240719,124600,261656680,10770,10770,10770,10770,4
20240719,124500,261613600,10760,10760,10760,10760,0
20240719,124400,261613600,10760,10760,10760,10760,0
20240719,124300,261613600,10760,10770,10770,10760,1103
20240719,124200,249736950,10780,10770,10780,10770,17
20240719,124100,249553850,10770,10770,10770,10770,30
20240719,124000,249230750,10780,10780,10780,10780,2
20240719,123900,249209190,10780,10780,10780,10780,0
20240719,123800,249209190,10780,10780,10780,10780,0
20240719,123700,249209190,10780,10780,10780,10780,0
20240719,123600,249209190,10780,10780,10780,10780,17
20240719,123500,249025930,10800,10780,10800,10780,2
20240719,123400,249004350,10780,10780,10780,10780,2
20240719,123300,248982790,10780,10780,10780,10780,0
20240719,123200,248982790,10780,10780,10780,10780,0
20240719,123100,248982790,10780,10780,10780,10780,0
20240719,123000,248982790,10780,10770,10780,10770,51
20240719,122900,248433020,10770,10770,10770,10770,153
20240719,122800,246785210,10770,10770,10770,10770,0
20240719,122700,246785210,10770,10770,10770,10770,68
20240719,122600,246052850,10780,10780,10780,10780,0
20240719,122500,246052850,10780,10790,10800,10780,2682
20240719,122400,217138880,10800,10780,10800,10780,22
20240719,122300,216901570,10800,10790,10800,10790,11
20240719,122200,216782870,10790,10790,10800,10790,22
20240719,122100,216545470,10780,10800,10810,10780,3034
20240719,122000,183822140,10810,10810,10810,10810,0
20240719,121900,183822140,10810,10810,10810,10810,0
20240719,121800,183822140,10810,10790,10810,10790,29
20240719,121700,183509200,10800,10800,10800,10800,0
20240719,121600,183509200,10800,10800,10800,10800,11
20240719,121500,183390400,10810,10800,10810,10800,102
20240719,121400,182288790,10800,10820,10820,10800,8
20240719,121300,182202350,10800,10800,10820,10800,12
20240719,121200,182072710,10790,10820,10820,10790,1002
20240719,121100,171251760,10820,10820,10820,10820,0
20240719,121000,171251760,10820,10820,10820,10820,4
20240719,120900,171208480,10810,10810,10810,10810,0
20240719,120800,171208480,10810,10810,10810,10810,0
20240719,120700,171208480,10810,10810,10810,10810,0
20240719,120600,171208480,10810,10810,10810,10810,0
20240719,120500,171208480,10810,10810,10810,10810,5
20240719,120400,171154430,10810,10810,10810,10810,6
20240719,120300,171089570,10810,10810,10810,10810,24
20240719,120200,170830130,10810,10810,10810,10810,5
20240719,120100,170776080,10810,10810,10810,10810,41
20240719,120000,170332870,10820,10820,10820,10820,0
20240719,115900,170332870,10820,10820,10820,10820,0
20240719,115800,170332870,10820,10820,10820,10820,0
20240719,115700,170332870,10820,10820,10820,10820,0
20240719,115600,170332870,10820,10820,10820,10820,1
20240719,115500,170322050,10820,10820,10820,10820,0
20240719,115400,170322050,10820,10820,10820,10820,15
20240719,115300,170159750,10820,10820,10820,10820,0
20240719,115200,170159750,10820,10820,10820,10820,5
20240719,115100,170105650,10820,10820,10820,10820,0
20240719,115000,170105650,10820,10820,10820,10820,0
20240719,114900,170105650,10820,10820,10820,10820,0
20240719,114800,170105650,10820,10820,10820,10820,0
20240719,114700,170105650,10820,10810,10820,10810,32
20240719,114600,169759720,10810,10810,10810,10800,1822
20240719,114500,150080450,10820,10830,10830,10820,493
20240719,114400,144746140,10830,10830,10830,10830,0
20240719,114300,144746140,10830,10830,10830,10830,7
20240719,114200,144670330,10830,10830,10830,10830,0
20240719,114100,144670330,10830,10830,10830,10830,1
20240719,114000,144659500,10830,10830,10830,10830,6
20240719,113900,144594520,10830,10830,10830,10830,6
20240719,113800,144529540,10830,10830,10830,10830,1
20240719,113700,144518710,10830,10830,10830,10830,6
20240719,113600,144453730,10830,10830,10830,10830,1
20240719,113500,144442900,10830,10830,10830,10830,6
20240719,113400,144377920,10830,10830,10830,10830,0
20240719,113300,144377920,10830,10830,10830,10830,7
20240719,113200,144302110,10830,10830,10830,10830,1
20240719,113100,144291280,10830,10830,10830,10830,0
20240719,113000,144291280,10830,10830,10830,10830,0
20240719,112900,144291280,10830,10830,10830,10830,3
20240719,112800,144258790,10830,10830,10830,10830,1
20240719,112700,144247960,10830,10830,10830,10830,0
20240719,112600,144247960,10830,10830,10830,10830,4
20240719,112500,144204640,10830,10830,10830,10830,4
20240719,112400,144161320,10830,10830,10830,10830,5
20240719,112300,144107170,10830,10830,10830,10830,4
20240719,112200,144063850,10830,10830,10830,10830,5
20240719,112100,144009700,10830,10820,10830,10820,5
20240719,112000,143955560,10820,10820,10820,10820,6
20240719,111900,143890640,10820,10820,10820,10820,0
20240719,111800,143890640,10820,10820,10830,10820,11
20240719,111700,143771610,10820,10820,10820,10820,3
20240719,111600,143739150,10820,10820,10820,10820,5
20240719,111500,143685050,10820,10820,10820,10820,0
20240719,111400,143685050,10820,10830,10840,10820,162
20240719,111300,141932100,10840,10840,10850,10830,22
20240719,111200,141693690,10850,10850,10850,10850,8
20240719,111100,141606890,10850,10850,10850,10850,0
20240719,111000,141606890,10850,10850,10850,10850,5
20240719,110900,141552640,10860,10860,10860,10860,0
20240719,110800,141552640,10860,10860,10860,10860,1
20240719,110700,141541780,10840,10830,10840,10830,200
20240719,110600,139375760,10820,10820,10820,10820,5
20240719,110500,139321660,10830,10830,10830,10830,40
20240719,110400,138888460,10830,10830,10830,10830,6
20240719,110300,138823480,10830,10830,10830,10830,0
20240719,110200,138823480,10830,10830,10830,10830,2
20240719,110100,138801820,10830,10830,10830,10830,0
20240719,110000,138801820,10830,10830,10830,10830,9
20240719,105900,138704350,10830,10830,10830,10830,0
20240719,105800,138704350,10830,10830,10830,10830,1
20240719,105700,138693520,10820,10820,10820,10820,0
20240719,105600,138693520,10820,10820,10820,10820,0
20240719,105500,138693520,10820,10820,10820,10820,0
20240719,105400,138693520,10820,10810,10820,10810,111
20240719,105300,137493590,10800,10800,10800,10800,149
20240719,105200,135884390,10800,10800,10800,10800,0
20240719,105100,135884390,10800,10800,10800,10800,209
20240719,105000,133627190,10810,10810,10810,10810,23
20240719,104900,133378560,10810,10790,10810,10790,254
20240719,104800,130636100,10790,10790,10790,10790,0
20240719,104700,130636100,10790,10790,10790,10790,0
20240719,104600,130636100,10790,10790,10790,10790,343
20240719,104500,126935130,10810,10800,10810,10800,4
20240719,104400,126891920,10800,10800,10800,10800,0
20240719,104300,126891920,10800,10800,10810,10800,3
20240719,104200,126859510,10800,10800,10810,10800,4
20240719,104100,126816300,10790,10800,10800,10790,339
20240719,104000,123158470,10800,10810,10810,10800,12
20240719,103900,123028860,10810,10800,10810,10800,4
20240719,103800,122985650,10790,10800,10810,10790,2945
20240719,103700,91185410,10800,10840,10840,10800,1136
20240719,103600,78909580,10820,10820,10820,10820,19
20240719,103500,78704000,10820,10820,10820,10820,0
20240719,103400,78704000,10820,10820,10820,10820,0
20240719,103300,78704000,10820,10820,10820,10820,148
20240719,103200,77102640,10840,10830,10840,10830,2
20240719,103100,77080970,10830,10820,10830,10820,11
20240719,103000,76961850,10820,10840,10840,10820,203
20240719,102900,74763280,10840,10840,10840,10840,0
20240719,102800,74763280,10840,10840,10840,10840,0
20240719,102700,74763280,10840,10840,10860,10840,15
20240719,102600,74600460,10850,10850,10850,10850,0
20240719,102500,74600460,10850,10870,10870,10840,6
20240719,102400,74535330,10840,10840,10870,10840,17
20240719,102300,74350600,10870,10870,10870,10870,0
20240719,102200,74350600,10870,10870,10870,10870,0
20240719,102100,74350600,10870,10840,10870,10840,2
20240719,102000,74328890,10860,10850,10870,10820,1005
20240719,101900,63449910,10860,10860,10860,10860,0
20240719,101800,63449910,10860,10850,10870,10850,25
20240719,101700,63178300,10840,10840,10840,10840,0
20240719,101600,63178300,10840,10840,10840,10840,0
20240719,101500,63178300,10840,10850,10850,10840,3
20240719,101400,63145760,10860,10850,10870,10850,200
20240719,101300,60975400,10850,10850,10850,10850,0
20240719,101200,60975400,10850,10850,10850,10850,0
20240719,101100,60975400,10850,10850,10850,10850,0
20240719,101000,60975400,10850,10850,10850,10850,0
20240719,100900,60975400,10850,10850,10850,10850,1
20240719,100800,60964550,10850,10850,10850,10850,0
20240719,100700,60964550,10850,10850,10850,10850,1
20240719,100600,60953700,10850,10850,10850,10850,0
20240719,100500,60953700,10850,10850,10850,10850,3
20240719,100400,60921150,10850,10850,10850,10850,0
20240719,100300,60921150,10850,10850,10850,10850,1
20240719,100200,60910300,10850,10850,10850,10850,5
20240719,100100,60856050,10850,10850,10850,10850,0
20240719,100000,60856050,10850,10850,10850,10850,4
20240719,095900,60812650,10860,10860,10870,10860,11
20240719,095800,60693120,10870,10870,10870,10870,0
20240719,095700,60693120,10870,10860,10870,10860,6
20240719,095600,60627910,10870,10860,10870,10860,15
20240719,095500,60465000,10870,10870,10870,10870,1
20240719,095400,60454130,10870,10870,10870,10870,0
20240719,095300,60454130,10870,10870,10870,10870,3
20240719,095200,60421520,10890,10890,10890,10890,0
20240719,095100,60421520,10890,10860,10890,10860,73
20240719,095000,59627190,10880,10880,10880,10880,0
20240719,094900,59627190,10880,10850,10880,10850,10
20240719,094800,59518420,10880,10880,10880,10880,0
20240719,094700,59518420,10880,10880,10880,10880,0
20240719,094600,59518420,10880,10880,10880,10880,0
20240719,094500,59518420,10880,10880,10880,10880,0
20240719,094400,59518420,10880,10880,10880,10880,0
20240719,094300,59518420,10880,10850,10880,10850,61
20240719,094200,58855840,10860,10860,10860,10860,0
20240719,094100,58855840,10860,10860,10860,10860,0
20240719,094000,58855840,10860,10860,10860,10860,0
20240719,093900,58855840,10860,10860,10860,10860,0
20240719,093800,58855840,10860,10860,10860,10860,0
20240719,093700,58855840,10860,10840,10860,10840,2
20240719,093600,58834140,10840,10840,10840,10840,0
20240719,093500,58834140,10840,10840,10840,10840,0
20240719,093400,58834140,10840,10840,10840,10840,0
20240719,093300,58834140,10840,10840,10840,10840,0
20240719,093200,58834140,10840,10830,10840,10830,3
20240719,093100,58801630,10820,10840,10840,10820,1856
20240719,093000,38714880,10860,10860,10860,10860,0
20240719,092900,38714880,10860,10860,10860,10860,0
20240719,092800,38714880,10860,10860,10860,10860,0
20240719,092700,38714880,10860,10860,10860,10860,0
20240719,092600,38714880,10860,10860,10860,10860,0
20240719,092500,38714880,10860,10860,10860,10860,1
20240719,092400,38704020,10840,10840,10840,10840,1
20240719,092300,38693180,10840,10850,10850,10840,30
20240719,092200,38367970,10880,10860,10880,10860,187
20240719,092100,36335280,10870,10830,10870,10830,303
20240719,092000,33044750,10860,10820,10860,10820,2
20240719,091900,33023070,10860,10820,10860,10820,1045
20240719,091800,21715540,10820,10820,10820,10810,48
20240719,091700,21196580,10820,10820,10820,10820,0
20240719,091600,21196580,10820,10820,10820,10820,0
20240719,091500,21196580,10820,10830,10830,10820,383
20240719,091400,17052210,10840,10840,10840,10840,0
20240719,091300,17052210,10840,10840,10840,10840,6
20240719,091200,16987170,10840,10840,10840,10830,5
20240719,091100,16932980,10850,10840,10850,10840,10
20240719,091000,16824570,10840,10830,10840,10830,7
20240719,090900,16748720,10840,10820,10840,10820,204
20240719,090800,14541400,10820,10840,10840,10820,243
20240719,090700,11911010,10860,10840,10860,10830,25
20240719,090600,11640210,10850,10860,10880,10850,8
20240719,090500,11553310,10830,10840,10840,10830,982
20240719,090400,913280,10840,10840,10840,10840,0
20240719,090300,913280,10840,10840,10840,10840,10
20240719,090200,804880,10890,10860,10890,10860,8
20240719,090100,717830,10850,10870,10870,10850,8
20240719,090000,631000,10840,10880,10880,10840,58