KissMeData/084850/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195200,459892220,19880,19880,19880,19880,223
20240719,195100,459892220,19880,19880,19880,19880,0
20240719,195000,459892220,19880,19880,19880,19880,0
20240719,194900,459892220,19880,19880,19880,19880,0
20240719,194800,459892220,19880,19880,19880,19880,0
20240719,194700,459892220,19880,19880,19880,19880,0
20240719,194600,459892220,19880,19880,19880,19880,0
20240719,194500,459892220,19880,19880,19880,19880,0
20240719,194400,459892220,19880,19880,19880,19880,0
20240719,194300,459892220,19880,19880,19880,19880,0
20240719,194200,459892220,19880,19880,19880,19880,0
20240719,194100,459892220,19880,19880,19880,19880,0
20240719,194000,459892220,19880,19880,19880,19880,0
20240719,193900,459892220,19880,19880,19880,19880,0
20240719,193800,459892220,19880,19880,19880,19880,0
20240719,193700,459892220,19880,19880,19880,19880,0
20240719,193600,459892220,19880,19880,19880,19880,0
20240719,193500,459892220,19880,19880,19880,19880,0
20240719,193400,459892220,19880,19880,19880,19880,0
20240719,193300,459892220,19880,19880,19880,19880,0
20240719,193200,459892220,19880,19880,19880,19880,0
20240719,193100,459892220,19880,19880,19880,19880,0
20240719,193000,459892220,19880,19880,19880,19880,0
20240719,192900,459892220,19880,19880,19880,19880,0
20240719,192800,459892220,19880,19880,19880,19880,0
20240719,192700,459892220,19880,19880,19880,19880,0
20240719,192600,459892220,19880,19880,19880,19880,0
20240719,192500,459892220,19880,19880,19880,19880,0
20240719,192400,459892220,19880,19880,19880,19880,0
20240719,192300,459892220,19880,19880,19880,19880,0
20240719,192200,459892220,19880,19880,19880,19880,223
20240719,192100,459892220,19880,19880,19880,19880,0
20240719,192000,459892220,19880,19880,19880,19880,0
20240719,191900,459892220,19880,19880,19880,19880,0
20240719,191800,459892220,19880,19880,19880,19880,0
20240719,191700,459892220,19880,19880,19880,19880,0
20240719,191600,459892220,19880,19880,19880,19880,0
20240719,191500,459892220,19880,19880,19880,19880,0
20240719,191400,459892220,19880,19880,19880,19880,0
20240719,191300,459892220,19880,19880,19880,19880,0
20240719,191200,459892220,19880,19880,19880,19880,0
20240719,191100,459892220,19880,19880,19880,19880,0
20240719,191000,459892220,19880,19880,19880,19880,0
20240719,190900,459892220,19880,19880,19880,19880,0
20240719,190800,459892220,19880,19880,19880,19880,0
20240719,190700,459892220,19880,19880,19880,19880,0
20240719,190600,459892220,19880,19880,19880,19880,0
20240719,190500,459892220,19880,19880,19880,19880,0
20240719,190400,459892220,19880,19880,19880,19880,0
20240719,190300,459892220,19880,19880,19880,19880,0
20240719,190200,459892220,19880,19880,19880,19880,0
20240719,190100,459892220,19880,19880,19880,19880,0
20240719,190000,459892220,19880,19880,19880,19880,0
20240719,185900,459892220,19880,19880,19880,19880,0
20240719,185800,459892220,19880,19880,19880,19880,0
20240719,185700,459892220,19880,19880,19880,19880,0
20240719,185600,459892220,19880,19880,19880,19880,0
20240719,185500,459892220,19880,19880,19880,19880,0
20240719,185400,459892220,19880,19880,19880,19880,0
20240719,185300,459892220,19880,19880,19880,19880,0
20240719,185200,459892220,19880,19880,19880,19880,223
20240719,185100,459892220,19880,19880,19880,19880,0
20240719,185000,459892220,19880,19880,19880,19880,0
20240719,184900,459892220,19880,19880,19880,19880,0
20240719,184800,459892220,19880,19880,19880,19880,0
20240719,184700,459892220,19880,19880,19880,19880,0
20240719,184600,459892220,19880,19880,19880,19880,0
20240719,184500,459892220,19880,19880,19880,19880,0
20240719,184400,459892220,19880,19880,19880,19880,0
20240719,184300,459892220,19880,19880,19880,19880,0
20240719,184200,459892220,19880,19880,19880,19880,0
20240719,184100,459892220,19880,19880,19880,19880,0
20240719,184000,459892220,19880,19880,19880,19880,0
20240719,183900,459892220,19880,19880,19880,19880,0
20240719,183800,459892220,19880,19880,19880,19880,0
20240719,183700,459892220,19880,19880,19880,19880,0
20240719,183600,459892220,19880,19880,19880,19880,0
20240719,183500,459892220,19880,19880,19880,19880,0
20240719,183400,459892220,19880,19880,19880,19880,0
20240719,183300,459892220,19880,19880,19880,19880,0
20240719,183200,459892220,19880,19880,19880,19880,0
20240719,183100,459892220,19880,19880,19880,19880,0
20240719,183000,459892220,19880,19880,19880,19880,0
20240719,182900,459892220,19880,19880,19880,19880,0
20240719,182800,459892220,19880,19880,19880,19880,0
20240719,182700,459892220,19880,19880,19880,19880,0
20240719,182600,459892220,19880,19880,19880,19880,0
20240719,182500,459892220,19880,19880,19880,19880,0
20240719,182400,459892220,19880,19880,19880,19880,0
20240719,182300,459892220,19880,19880,19880,19880,0
20240719,182200,459892220,19880,19880,19880,19880,223
20240719,182100,459892220,19880,19880,19880,19880,0
20240719,182000,459892220,19880,19880,19880,19880,0
20240719,181900,459892220,19880,19880,19880,19880,0
20240719,181800,459892220,19880,19880,19880,19880,0
20240719,181700,459892220,19880,19880,19880,19880,0
20240719,181600,459892220,19880,19880,19880,19880,0
20240719,181500,459892220,19880,19880,19880,19880,0
20240719,181400,459892220,19880,19880,19880,19880,0
20240719,181300,459892220,19880,19880,19880,19880,0
20240719,181200,459892220,19880,19880,19880,19880,0
20240719,181100,459892220,19880,19880,19880,19880,0
20240719,181000,459892220,19880,19880,19880,19880,0
20240719,180900,459892220,19880,19880,19880,19880,0
20240719,180800,459892220,19880,19880,19880,19880,0
20240719,180700,459892220,19880,19880,19880,19880,0
20240719,180600,459892220,19880,19880,19880,19880,0
20240719,180500,459892220,19880,19880,19880,19880,0
20240719,180400,459892220,19880,19880,19880,19880,0
20240719,180300,459892220,19880,19880,19880,19880,0
20240719,180200,459892220,19880,19880,19880,19880,0
20240719,180100,459892220,19880,19880,19880,19880,0
20240719,180000,459892220,19880,19880,19880,19880,0
20240719,175900,459892220,19880,19880,19880,19880,0
20240719,175800,459892220,19880,19880,19880,19880,0
20240719,175700,459892220,19880,19880,19880,19880,0
20240719,175600,459892220,19880,19880,19880,19880,0
20240719,175500,459892220,19880,19880,19880,19880,0
20240719,175400,459892220,19880,19880,19880,19880,0
20240719,175300,459892220,19880,19880,19880,19880,0
20240719,175200,459892220,19880,19880,19880,19880,223
20240719,175100,459892220,19880,19880,19880,19880,0
20240719,175000,459892220,19880,19880,19880,19880,0
20240719,174900,459892220,19880,19880,19880,19880,0
20240719,174800,459892220,19880,19880,19880,19880,0
20240719,174700,459892220,19880,19880,19880,19880,0
20240719,174600,459892220,19880,19880,19880,19880,0
20240719,174500,459892220,19880,19880,19880,19880,0
20240719,174400,459892220,19880,19880,19880,19880,0
20240719,174300,459892220,19880,19880,19880,19880,0
20240719,174200,459892220,19880,19880,19880,19880,0
20240719,174100,459892220,19880,19880,19880,19880,0
20240719,174000,459892220,19880,19880,19880,19880,0
20240719,173900,459892220,19880,19880,19880,19880,0
20240719,173800,459892220,19880,19880,19880,19880,0
20240719,173700,459892220,19880,19880,19880,19880,0
20240719,173600,459892220,19880,19880,19880,19880,0
20240719,173500,459892220,19880,19880,19880,19880,0
20240719,173400,459892220,19880,19880,19880,19880,0
20240719,173300,459892220,19880,19880,19880,19880,0
20240719,173200,459892220,19880,19880,19880,19880,0
20240719,173100,459892220,19880,19880,19880,19880,0
20240719,173000,459892220,19880,19880,19880,19880,0
20240719,172900,459892220,19880,19880,19880,19880,0
20240719,172800,459892220,19880,19880,19880,19880,0
20240719,172700,459892220,19880,19880,19880,19880,0
20240719,172600,459892220,19880,19880,19880,19880,0
20240719,172500,459892220,19880,19880,19880,19880,0
20240719,172400,459892220,19880,19880,19880,19880,0
20240719,172300,459892220,19880,19880,19880,19880,0
20240719,172200,459892220,19880,19880,19880,19880,223
20240719,172100,459892220,19880,19880,19880,19880,0
20240719,172000,459892220,19880,19880,19880,19880,0
20240719,171900,459892220,19880,19880,19880,19880,0
20240719,171800,459892220,19880,19880,19880,19880,0
20240719,171700,459892220,19880,19880,19880,19880,0
20240719,171600,459892220,19880,19880,19880,19880,0
20240719,171500,459892220,19880,19880,19880,19880,0
20240719,171400,459892220,19880,19880,19880,19880,0
20240719,171300,459892220,19880,19880,19880,19880,0
20240719,171200,459892220,19880,19880,19880,19880,0
20240719,171100,459892220,19880,19880,19880,19880,0
20240719,171000,459892220,19880,19880,19880,19880,0
20240719,170900,459892220,19880,19880,19880,19880,0
20240719,170800,459892220,19880,19880,19880,19880,0
20240719,170700,459892220,19880,19880,19880,19880,0
20240719,170600,459892220,19880,19880,19880,19880,0
20240719,170500,459892220,19880,19880,19880,19880,0
20240719,170400,459892220,19880,19880,19880,19880,0
20240719,170300,459892220,19880,19880,19880,19880,0
20240719,170200,459892220,19880,19880,19880,19880,0
20240719,170100,459892220,19880,19880,19880,19880,0
20240719,170000,459892220,19880,19880,19880,19880,0
20240719,165900,459892220,19880,19880,19880,19880,0
20240719,165800,459892220,19880,19880,19880,19880,0
20240719,165700,459892220,19880,19880,19880,19880,0
20240719,165600,459892220,19880,19880,19880,19880,0
20240719,165500,459892220,19880,19880,19880,19880,0
20240719,165400,459892220,19880,19880,19880,19880,0
20240719,165300,459892220,19880,19880,19880,19880,0
20240719,165200,459892220,19880,19880,19880,19880,223
20240719,165100,459892220,19880,19880,19880,19880,0
20240719,165000,459892220,19880,19880,19880,19880,0
20240719,164900,459892220,19880,19880,19880,19880,0
20240719,164800,459892220,19880,19880,19880,19880,0
20240719,164700,459892220,19880,19880,19880,19880,0
20240719,164600,459892220,19880,19880,19880,19880,0
20240719,164500,459892220,19880,19880,19880,19880,0
20240719,164400,459892220,19880,19880,19880,19880,0
20240719,164300,459892220,19880,19880,19880,19880,0
20240719,164200,459892220,19880,19880,19880,19880,0
20240719,164100,459892220,19880,19880,19880,19880,0
20240719,164000,459892220,19880,19880,19880,19880,0
20240719,163900,459892220,19880,19880,19880,19880,0
20240719,163800,459892220,19880,19880,19880,19880,0
20240719,163700,459892220,19880,19880,19880,19880,0
20240719,163600,459892220,19880,19880,19880,19880,0
20240719,163500,459892220,19880,19880,19880,19880,0
20240719,163400,459892220,19880,19880,19880,19880,0
20240719,163300,459892220,19880,19880,19880,19880,0
20240719,163200,459892220,19880,19880,19880,19880,0
20240719,163100,459892220,19880,19880,19880,19880,0
20240719,163000,459892220,19880,19880,19880,19880,0
20240719,162900,459892220,19880,19880,19880,19880,0
20240719,162800,459892220,19880,19880,19880,19880,0
20240719,162700,459892220,19880,19880,19880,19880,0
20240719,162600,459892220,19880,19880,19880,19880,0
20240719,162500,459892220,19880,19880,19880,19880,0
20240719,162400,459892220,19880,19880,19880,19880,0
20240719,162300,459892220,19880,19880,19880,19880,0
20240719,162200,459892220,19880,19880,19880,19880,223
20240719,162100,459892220,19880,19880,19880,19880,0
20240719,162000,459892220,19880,19880,19880,19880,0
20240719,161900,459892220,19880,19880,19880,19880,0
20240719,161800,459892220,19880,19880,19880,19880,0
20240719,161700,459892220,19880,19880,19880,19880,0
20240719,161600,459892220,19880,19880,19880,19880,0
20240719,161500,459892220,19880,19880,19880,19880,0
20240719,161400,459892220,19880,19880,19880,19880,0
20240719,161300,459892220,19880,19880,19880,19880,0
20240719,161200,459892220,19880,19880,19880,19880,0
20240719,161100,459892220,19880,19880,19880,19880,0
20240719,161000,459892220,19880,19880,19880,19880,0
20240719,160900,459892220,19880,19880,19880,19880,0
20240719,160800,459892220,19880,19880,19880,19880,0
20240719,160700,459892220,19880,19880,19880,19880,0
20240719,160600,459892220,19880,19880,19880,19880,0
20240719,160500,459892220,19880,19880,19880,19880,0
20240719,160400,459892220,19880,19880,19880,19880,0
20240719,160300,459892220,19880,19880,19880,19880,0
20240719,160200,459892220,19880,19880,19880,19880,0
20240719,160100,459892220,19880,19880,19880,19880,0
20240719,160000,459892220,19880,19880,19880,19880,0
20240719,155900,459892220,19880,19880,19880,19880,0
20240719,155800,459892220,19880,19880,19880,19880,0
20240719,155700,459892220,19880,19880,19880,19880,0
20240719,155600,459892220,19880,19880,19880,19880,0
20240719,155500,459892220,19880,19880,19880,19880,0
20240719,155400,459892220,19880,19880,19880,19880,0
20240719,155300,459892220,19880,19880,19880,19880,0
20240719,155200,459892220,19880,19880,19880,19880,223
20240719,155100,459892220,19880,19880,19880,19880,0
20240719,155000,459892220,19880,19880,19880,19880,0
20240719,154900,459892220,19880,19880,19880,19880,0
20240719,154800,459892220,19880,19880,19880,19880,0
20240719,154700,459892220,19880,19880,19880,19880,0
20240719,154600,459892220,19880,19880,19880,19880,0
20240719,154500,459892220,19880,19880,19880,19880,0
20240719,154400,459892220,19880,19880,19880,19880,0
20240719,154300,459892220,19880,19880,19880,19880,0
20240719,154200,459892220,19880,19880,19880,19880,0
20240719,154100,459892220,19880,19880,19880,19880,0
20240719,154000,459892220,19880,19880,19880,19880,0
20240719,153900,459892220,19880,19880,19880,19880,0
20240719,153800,459892220,19880,19880,19880,19880,0
20240719,153700,459892220,19880,19880,19880,19880,0
20240719,153600,459892220,19880,19880,19880,19880,0
20240719,153500,459892220,19880,19880,19880,19880,0
20240719,153400,459892220,19880,19880,19880,19880,0
20240719,153300,459892220,19880,19880,19880,19880,0
20240719,153200,459892220,19880,19880,19880,19880,0
20240719,153100,459892220,19880,19880,19880,19880,0
20240719,153000,459892220,19880,19880,19880,19880,223
20240719,152900,455458980,19890,19890,19890,19890,0
20240719,152800,455458980,19890,19890,19890,19890,0
20240719,152700,455458980,19890,19890,19890,19890,0
20240719,152600,455458980,19890,19890,19890,19890,0
20240719,152500,455458980,19890,19890,19890,19890,0
20240719,152400,455458980,19890,19890,19890,19890,0
20240719,152300,455458980,19890,19890,19890,19890,0
20240719,152200,455458980,19890,19890,19890,19890,0
20240719,152100,455458980,19890,19890,19890,19890,0
20240719,152000,455458980,19890,19890,19890,19890,0
20240719,151900,455458980,19890,19970,19970,19890,234
20240719,151800,450787600,19970,19900,19970,19890,292
20240719,151700,444962160,19930,19890,19930,19890,256
20240719,151600,439866220,19890,19890,19890,19890,18
20240719,151500,439508200,19890,19890,19890,19890,7
20240719,151400,439368970,19890,19880,19890,19880,4
20240719,151300,439289440,19890,19890,19890,19880,7
20240719,151200,439150220,19890,19890,19890,19880,230
20240719,151100,434575930,19900,19900,19900,19900,1
20240719,151000,434556030,19900,19890,19900,19890,25
20240719,150900,434058750,19900,19900,19900,19900,2
20240719,150800,434018950,19900,19900,19900,19900,2
20240719,150700,433979150,19900,19900,19900,19900,5
20240719,150600,433879650,19910,19910,19910,19910,2
20240719,150500,433839830,19910,19910,19910,19890,60
20240719,150400,432645810,19910,19910,19910,19900,7
20240719,150300,432506460,19910,19910,19910,19900,25
20240719,150200,432008910,19910,19910,19910,19910,3
20240719,150100,431949180,19910,19910,19910,19910,3
20240719,150000,431889450,19900,19900,19900,19900,73
20240719,145900,430436750,19900,19900,19900,19900,0
20240719,145800,430436750,19900,19900,19900,19900,1
20240719,145700,430416850,19900,19900,19900,19900,0
20240719,145600,430416850,19900,19890,19900,19890,2
20240719,145500,430377060,19900,19900,19900,19900,11
20240719,145400,430158160,19890,19890,19890,19890,1
20240719,145300,430138270,19890,19930,19930,19890,186
20240719,145200,426435270,19940,19920,19940,19920,7
20240719,145100,426295790,19910,19890,19910,19890,75
20240719,145000,424803240,19890,19900,19900,19890,62
20240719,144900,423569560,19910,19910,19910,19910,1
20240719,144800,423549650,19910,19910,19910,19910,7
20240719,144700,423410280,19920,19930,19930,19920,52
20240719,144600,422374430,19940,19940,19940,19940,0
20240719,144500,422374430,19940,19930,19940,19920,71
20240719,144400,420959490,19930,19930,19930,19930,5
20240719,144300,420859840,19930,19930,19930,19930,1
20240719,144200,420839910,19930,19930,19930,19930,0
20240719,144100,420839910,19930,19930,19930,19930,1
20240719,144000,420819980,19920,19920,19920,19920,0
20240719,143900,420819980,19920,19920,19920,19920,3
20240719,143800,420760220,19930,19930,19930,19930,0
20240719,143700,420760220,19930,19920,19930,19920,7
20240719,143600,420620770,19920,19920,19920,19920,0
20240719,143500,420620770,19920,19920,19920,19920,0
20240719,143400,420620770,19920,19920,19920,19920,0
20240719,143300,420620770,19920,19920,19920,19920,5
20240719,143200,420521170,19920,19920,19920,19920,6
20240719,143100,420401650,19920,19920,19920,19920,0
20240719,143000,420401650,19920,19920,19920,19920,5
20240719,142900,420302050,19910,19910,19910,19910,0
20240719,142800,420302050,19910,19910,19910,19910,0
20240719,142700,420302050,19910,19910,19910,19910,0
20240719,142600,420302050,19910,19910,19910,19910,1
20240719,142500,420282140,19910,19910,19910,19910,0
20240719,142400,420282140,19910,19910,19910,19910,4
20240719,142300,420202500,19910,19910,19910,19910,1
20240719,142200,420182590,19930,19890,19930,19890,10
20240719,142100,419983650,19890,19890,19890,19890,19
20240719,142000,419605740,19870,19870,19930,19870,58
20240719,141900,418453160,19880,19840,19880,19840,5
20240719,141800,418353860,19860,19860,19860,19860,3
20240719,141700,418294280,19860,19850,19860,19850,2
20240719,141600,418254570,19840,19840,19840,19840,0
20240719,141500,418254570,19840,19840,19840,19840,0
20240719,141400,418254570,19840,19840,19840,19840,0
20240719,141300,418254570,19840,19840,19840,19830,20
20240719,141200,417857820,19820,19820,19820,19820,1
20240719,141100,417838000,19820,19820,19820,19820,2
20240719,141000,417798360,19820,19820,19820,19820,1
20240719,140900,417778540,19800,19800,19800,19800,0
20240719,140800,417778540,19800,19800,19800,19800,11
20240719,140700,417560740,19800,19790,19800,19790,28
20240719,140600,417006360,19800,19800,19800,19800,1
20240719,140500,416986560,19790,19790,19790,19790,1
20240719,140400,416966770,19790,19790,19790,19790,1
20240719,140300,416946980,19800,19800,19800,19800,0
20240719,140200,416946980,19800,19800,19800,19800,0
20240719,140100,416946980,19800,19800,19800,19800,0
20240719,140000,416946980,19800,19800,19800,19800,12
20240719,135900,416709380,19810,19810,19810,19810,0
20240719,135800,416709380,19810,19810,19810,19810,0
20240719,135700,416709380,19810,19810,19810,19810,0
20240719,135600,416709380,19810,19790,19810,19790,20
20240719,135500,416313380,19800,19800,19800,19800,0
20240719,135400,416313380,19800,19800,19800,19800,0
20240719,135300,416313380,19800,19770,19800,19770,11
20240719,135200,416095880,19920,19790,19920,19790,3
20240719,135100,416036380,19790,19790,19790,19790,1
20240719,135000,416016590,19930,19780,19930,19780,20
20240719,134900,415619470,19800,19780,19800,19780,6
20240719,134800,415500760,19770,19770,19770,19770,3
20240719,134700,415441450,19770,19770,19770,19770,3
20240719,134600,415382140,19760,19770,19770,19760,57
20240719,134500,414255800,19770,19760,19770,19760,21
20240719,134400,413840650,19770,19760,19770,19760,218
20240719,134300,409532790,19770,19770,19770,19750,87
20240719,134200,407814300,19770,19770,19780,19770,99
20240719,134100,405856570,19770,19780,19780,19770,2
20240719,134000,405817020,19830,19850,19920,19820,249
20240719,133900,400874940,19890,19750,19920,19750,210
20240719,133800,396706930,19790,19750,19790,19750,4
20240719,133700,396627850,19750,19740,19790,19740,4
20240719,133600,396548780,19770,19740,19770,19740,10
20240719,133500,396351310,19740,19740,19740,19740,0
20240719,133400,396351310,19740,19740,19740,19740,1
20240719,133300,396331570,19750,19730,19790,19730,256
20240719,133200,391277110,19730,19730,19730,19730,1
20240719,133100,391257380,19710,19720,19730,19710,125
20240719,133000,388792440,19720,19720,19720,19720,2
20240719,132900,388753000,19720,19720,19720,19720,2
20240719,132800,388713560,19720,19710,19720,19710,11
20240719,132700,388496740,19720,19720,19720,19720,52
20240719,132600,387471300,19720,19720,19720,19720,3
20240719,132500,387412140,19720,19720,19720,19720,4
20240719,132400,387333260,19720,19720,19720,19710,115
20240719,132300,385066580,19720,19720,19720,19720,5
20240719,132200,384967980,19720,19720,19720,19710,72
20240719,132100,383548840,19720,19710,19720,19710,104
20240719,132000,381497980,19720,19720,19720,19720,10
20240719,131900,381300780,19720,19720,19720,19720,1
20240719,131800,381281060,19720,19710,19720,19710,4
20240719,131700,381202190,19720,19720,19720,19720,4
20240719,131600,381123310,19720,19720,19720,19720,4
20240719,131500,381044430,19720,19720,19720,19720,30
20240719,131400,380452830,19720,19720,19720,19720,4
20240719,131300,380373950,19720,19720,19720,19720,4
20240719,131200,380295070,19720,19730,19730,19720,254
20240719,131100,375285570,19740,19740,19740,19740,4
20240719,131000,375206610,19740,19740,19740,19740,2
20240719,130900,375167130,19740,19730,19740,19730,2
20240719,130800,375127660,19730,19720,19740,19720,13
20240719,130700,374871260,19730,19720,19730,19720,2
20240719,130600,374831810,19720,19720,19720,19710,5
20240719,130500,374733220,19730,19730,19730,19730,0
20240719,130400,374733220,19730,19730,19730,19730,15
20240719,130300,374437270,19730,19780,19780,19710,452
20240719,130200,365516600,19780,19710,19980,19710,1034
20240719,130100,345028170,19700,19700,19700,19700,126
20240719,130000,342545970,19680,19690,19690,19680,344
20240719,125900,335773620,19690,19690,19690,19690,24
20240719,125800,335301060,19700,19700,19700,19700,1
20240719,125700,335281360,19700,19700,19700,19700,1
20240719,125600,335261660,19690,19690,19690,19690,33
20240719,125500,334611890,19690,19690,19690,19690,67
20240719,125400,333292660,19700,19700,19700,19700,8
20240719,125300,333135060,19700,19700,19700,19700,3
20240719,125200,333075960,19700,19710,19710,19700,114
20240719,125100,330830150,19710,19710,19710,19710,1
20240719,125000,330810440,19710,19710,19710,19710,84
20240719,124900,329154800,19720,19720,19720,19720,1
20240719,124800,329135080,19710,19720,19720,19710,251
20240719,124700,324187370,19720,19720,19720,19720,3
20240719,124600,324128210,19720,19720,19720,19720,22
20240719,124500,323694370,19720,19720,19720,19720,4
20240719,124400,323615490,19720,19720,19720,19720,1
20240719,124300,323595770,19710,19710,19710,19710,11
20240719,124200,323378960,19710,19710,19710,19710,2
20240719,124100,323339540,19710,19710,19710,19710,9
20240719,124000,323162150,19710,19710,19710,19710,1
20240719,123900,323142440,19710,19710,19710,19710,2
20240719,123800,323103020,19710,19710,19710,19710,1
20240719,123700,323083310,19700,19700,19700,19700,0
20240719,123600,323083310,19700,19700,19700,19700,0
20240719,123500,323083310,19700,19700,19700,19700,0
20240719,123400,323083310,19700,19700,19700,19700,9
20240719,123300,322906010,19700,19700,19700,19700,89
20240719,123200,321152710,19690,19700,19700,19690,3
20240719,123100,321093630,19700,19700,19700,19700,8
20240719,123000,320936030,19700,19700,19700,19700,2
20240719,122900,320896630,19690,19690,19690,19690,20
20240719,122800,320502830,19700,19700,19700,19700,0
20240719,122700,320502830,19700,19700,19700,19700,0
20240719,122600,320502830,19700,19700,19700,19700,1
20240719,122500,320483130,19700,19700,19700,19700,2
20240719,122400,320443730,19700,19700,19700,19700,53
20240719,122300,319399630,19690,19700,19700,19690,172
20240719,122200,316011870,19710,19710,19710,19710,5
20240719,122100,315913320,19730,19730,19730,19730,0
20240719,122000,315913320,19730,19700,19730,19700,153
20240719,121900,312898710,19700,19700,19700,19700,158
20240719,121800,309786110,19710,19710,19710,19710,2
20240719,121700,309746690,19710,19710,19710,19710,19
20240719,121600,309372200,19710,19710,19710,19710,1
20240719,121500,309352490,19710,19710,19710,19710,0
20240719,121400,309352490,19710,19710,19710,19710,11
20240719,121300,309135680,19710,19710,19710,19710,10
20240719,121200,308938580,19710,19710,19710,19710,4
20240719,121100,308859740,19710,19710,19710,19710,0
20240719,121000,308859740,19710,19710,19710,19710,1
20240719,120900,308840030,19710,19710,19710,19710,0
20240719,120800,308840030,19710,19710,19710,19710,0
20240719,120700,308840030,19710,19710,19710,19710,3
20240719,120600,308780900,19730,19730,19730,19730,1
20240719,120500,308761170,19730,19730,19730,19730,0
20240719,120400,308761170,19730,19730,19730,19730,0
20240719,120300,308761170,19730,19730,19730,19730,0
20240719,120200,308761170,19730,19730,19730,19730,2
20240719,120100,308721710,19720,19720,19720,19720,38
20240719,120000,307972350,19700,19700,19700,19700,0
20240719,115900,307972350,19700,19700,19700,19700,0
20240719,115800,307972350,19700,19740,19740,19700,6
20240719,115700,307854070,19710,19710,19710,19710,431
20240719,115600,299359060,19700,19730,19730,19700,580
20240719,115500,287927030,19730,19730,19730,19730,1
20240719,115400,287907300,19740,19740,19740,19740,0
20240719,115300,287907300,19740,19740,19740,19740,0
20240719,115200,287907300,19740,19740,19740,19740,4
20240719,115100,287828340,19760,19760,19760,19760,0
20240719,115000,287828340,19760,19760,19760,19760,0
20240719,114900,287828340,19760,19760,19760,19760,0
20240719,114800,287828340,19760,19760,19760,19760,0
20240719,114700,287828340,19760,19760,19760,19760,0
20240719,114600,287828340,19760,19750,19760,19750,2
20240719,114500,287788830,19770,19750,19810,19750,125
20240719,114400,285319040,19810,19810,19810,19810,207
20240719,114300,281218370,19750,19740,19750,19740,7
20240719,114200,281080160,19750,19740,19750,19740,12
20240719,114100,280843220,19750,19730,19750,19730,78
20240719,114000,279303480,19750,19730,19750,19730,15
20240719,113900,279007370,19750,19730,19750,19730,10
20240719,113800,278809970,19730,19750,19750,19720,139
20240719,113700,276066240,19750,19750,19750,19750,2
20240719,113600,276026740,19750,19810,19810,19750,110
20240719,113500,273853200,19820,19790,19820,19790,2
20240719,113400,273813590,19930,19770,19930,19770,50
20240719,113300,272823420,19780,19760,19780,19760,2
20240719,113200,272783880,19780,19750,19780,19750,2
20240719,113100,272744350,19750,19750,19750,19750,1
20240719,113000,272724600,19830,19830,19830,19830,1
20240719,112900,272704770,19720,19720,19720,19720,0
20240719,112800,272704770,19720,19710,19720,19710,168
20240719,112700,269393410,19710,19710,19710,19710,5
20240719,112600,269294860,19710,19720,19720,19710,28
20240719,112500,268742890,19730,19730,19730,19730,0
20240719,112400,268742890,19730,19730,19730,19730,2
20240719,112300,268703430,19740,19720,19740,19720,123
20240719,112200,266275430,19720,19720,19720,19720,0
20240719,112100,266275430,19720,19720,19720,19720,0
20240719,112000,266275430,19720,19720,19720,19720,7
20240719,111900,266137390,19710,19710,19710,19710,0
20240719,111800,266137390,19710,19710,19710,19710,0
20240719,111700,266137390,19710,19750,19750,19700,67
20240719,111600,264817030,19750,19750,19750,19750,0
20240719,111500,264817030,19750,19780,19780,19750,264
20240719,111400,259602830,19810,19770,19810,19770,8
20240719,111300,259444540,19780,19780,19780,19780,0
20240719,111200,259444540,19780,19760,19780,19760,2
20240719,111100,259405000,19780,19760,19780,19760,14
20240719,111000,259128320,19760,19760,19760,19760,2
20240719,110900,259088800,19760,19760,19760,19760,4
20240719,110800,259009760,19760,19730,19760,19730,5
20240719,110700,258910990,19750,19730,19750,19730,18
20240719,110600,258555660,19730,19730,19760,19730,16
20240719,110500,258239740,19760,19730,19760,19730,15
20240719,110400,257943700,19740,19720,19740,19720,36
20240719,110300,257233570,19720,19720,19720,19720,0
20240719,110200,257233570,19720,19720,19800,19720,348
20240719,110100,250365290,19730,19750,19750,19720,169
20240719,110000,247032350,19780,19780,19780,19780,0
20240719,105900,247032350,19780,19780,19780,19780,0
20240719,105800,247032350,19780,19760,19780,19760,33
20240719,105700,246380210,19780,19780,19780,19750,16
20240719,105600,246063920,19780,19780,19780,19780,1
20240719,105500,246044140,19780,19780,19780,19780,3
20240719,105400,245984800,19780,19720,19790,19710,396
20240719,105300,238157220,19720,19720,19720,19720,0
20240719,105200,238157220,19720,19720,19720,19720,0
20240719,105100,238157220,19720,19720,19720,19720,5
20240719,105000,238058620,19720,19720,19720,19720,0
20240719,104900,238058620,19720,19680,19720,19680,228
20240719,104800,233566220,19680,19690,19690,19680,391
20240719,104700,225871130,19690,19770,19780,19690,898
20240719,104600,208172120,19780,19760,19780,19750,74
20240719,104500,206710370,19760,19760,19760,19760,0
20240719,104400,206710370,19760,19760,19760,19760,0
20240719,104300,206710370,19760,19760,19760,19760,12
20240719,104200,206473250,19760,19760,19760,19760,3
20240719,104100,206413970,19800,19770,19800,19770,4
20240719,104000,206334830,19790,19770,19800,19770,18
20240719,103900,205978830,19800,19770,19800,19770,6
20240719,103800,205860160,19790,19790,19790,19790,0
20240719,103700,205860160,19790,19790,19790,19790,0
20240719,103600,205860160,19790,19790,19790,19790,0
20240719,103500,205860160,19790,19790,19790,19790,0
20240719,103400,205860160,19790,19790,19790,19790,0
20240719,103300,205860160,19790,19770,19790,19770,2
20240719,103200,205820600,19760,19760,19760,19760,0
20240719,103100,205820600,19760,19760,19760,19760,19
20240719,103000,205445160,19760,19760,19760,19760,1
20240719,102900,205425400,19760,19760,19760,19760,0
20240719,102800,205425400,19760,19760,19760,19750,9
20240719,102700,205247610,19760,19760,19760,19760,1
20240719,102600,205227850,19760,19790,19790,19760,84
20240719,102500,203567780,19800,19800,19800,19800,39
20240719,102400,202795580,19790,19790,19790,19790,0
20240719,102300,202795580,19790,19790,19790,19790,0
20240719,102200,202795580,19790,19790,19790,19790,0
20240719,102100,202795580,19790,19790,19790,19790,0
20240719,102000,202795580,19790,19780,19790,19780,2
20240719,101900,202756010,19790,19790,19790,19790,0
20240719,101800,202756010,19790,19790,19790,19790,0
20240719,101700,202756010,19790,19790,19800,19770,126
20240719,101600,200262470,19810,19780,19810,19780,3
20240719,101500,200203100,19750,19750,19750,19750,0
20240719,101400,200203100,19750,19730,19750,19730,225
20240719,101300,195763700,19730,19730,19730,19730,1
20240719,101200,195743970,19750,19740,19750,19730,3
20240719,101100,195684750,19740,19820,19820,19740,1103
20240719,101000,173881160,19830,19830,19830,19830,0
20240719,100900,173881160,19830,19830,19830,19830,0
20240719,100800,173881160,19830,19830,19830,19830,0
20240719,100700,173881160,19830,19830,19830,19830,2
20240719,100600,173841500,19830,19830,19830,19830,16
20240719,100500,173524220,19790,19780,19790,19780,28
20240719,100400,172970370,19800,19800,19800,19800,0
20240719,100300,172970370,19800,19800,19800,19800,0
20240719,100200,172970370,19800,19780,19800,19780,2
20240719,100100,172930790,19800,19780,19830,19780,25
20240719,100000,172436020,19780,19770,19800,19770,50
20240719,095900,171446510,19800,19820,19820,19770,42
20240719,095800,170615430,19830,19830,19830,19830,1
20240719,095700,170595600,19830,19870,19870,19830,13
20240719,095600,170337440,19910,19840,19910,19840,22
20240719,095500,169900050,19840,19940,19980,19830,329
20240719,095400,163339920,19930,19750,19930,19750,1542
20240719,095300,132851540,19760,19700,19760,19700,116
20240719,095200,130566120,19700,19730,19730,19700,116
20240719,095100,128279880,19680,19820,19830,19680,1765
20240719,095000,93402960,19830,19810,19860,19810,21
20240719,094900,92986690,19820,19820,19820,19790,8
20240719,094800,92828220,19910,19800,19910,19800,51
20240719,094700,91815300,19800,19790,19800,19790,6
20240719,094600,91696530,19780,19780,19780,19780,1
20240719,094500,91676750,19780,19780,19780,19780,22
20240719,094400,91241590,19790,19790,19800,19790,67
20240719,094300,89915650,19780,19780,19780,19780,0
20240719,094200,89915650,19780,19780,19790,19780,8
20240719,094100,89757390,19780,19800,19860,19780,43
20240719,094000,88906370,19810,19800,19810,19800,3
20240719,093900,88846960,19800,19800,19810,19800,4
20240719,093800,88767750,19820,19800,19830,19800,7
20240719,093700,88629020,19820,19780,19820,19780,24
20240719,093600,88153920,19770,19770,19770,19770,0
20240719,093500,88153920,19770,19770,19770,19770,2
20240719,093400,88114380,19780,19750,19780,19750,25
20240719,093300,87620530,19760,19700,19760,19700,25
20240719,093200,87127420,19670,19670,19670,19670,0
20240719,093100,87127420,19670,19670,19670,19670,24
20240719,093000,86655340,19670,19690,19690,19670,321
20240719,092900,80337060,19690,19760,19760,19690,209
20240719,092800,76213020,19750,19770,19770,19750,22
20240719,092700,75778140,19770,19760,19770,19760,3
20240719,092600,75718840,19750,19730,19750,19730,31
20240719,092500,75106940,19730,19710,19730,19700,325
20240719,092400,68699960,19730,19730,19730,19730,0
20240719,092300,68699960,19730,19730,19730,19730,0
20240719,092200,68699960,19730,19710,19730,19710,2
20240719,092100,68660520,19710,19710,19710,19710,17
20240719,092000,68325450,19890,19700,19890,19690,90
20240719,091900,66550730,19700,19700,19700,19700,0
20240719,091800,66550730,19700,19700,19700,19700,4
20240719,091700,66471930,19700,19720,19740,19700,17
20240719,091600,66136910,19720,19720,19720,19710,50
20240719,091500,65151280,19750,19750,19750,19750,584
20240719,091400,53617280,19740,19750,19750,19740,5
20240719,091300,53518540,19750,19760,19760,19690,542
20240719,091200,42815250,19720,19720,19720,19720,0
20240719,091100,42815250,19720,19720,19720,19720,0
20240719,091000,42815250,19720,19720,19720,19720,0
20240719,090900,42815250,19720,19720,19720,19720,13
20240719,090800,42558890,19670,19680,19680,19670,29
20240719,090700,41988300,19660,19660,19660,19660,0
20240719,090600,41988300,19660,19720,19720,19590,432
20240719,090500,33502900,19730,19750,19750,19730,28
20240719,090400,32949960,19750,19750,19750,19750,253
20240719,090300,27953210,19750,19980,19980,19750,167
20240719,090200,24653500,19980,19830,19980,19790,926
20240719,090100,6317100,19820,19820,19820,19820,0
20240719,090000,6317100,19820,19800,19820,19800,319