KissMeData/093370/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195900,1947100130,6940,6940,6940,6940,11643
20240719,195800,1947100130,6940,6940,6940,6940,0
20240719,195700,1947100130,6940,6940,6940,6940,0
20240719,195600,1947100130,6940,6940,6940,6940,0
20240719,195500,1947100130,6940,6940,6940,6940,0
20240719,195400,1947100130,6940,6940,6940,6940,0
20240719,195300,1947100130,6940,6940,6940,6940,0
20240719,195200,1947100130,6940,6940,6940,6940,0
20240719,195100,1947100130,6940,6940,6940,6940,0
20240719,195000,1947100130,6940,6940,6940,6940,0
20240719,194900,1947100130,6940,6940,6940,6940,0
20240719,194800,1947100130,6940,6940,6940,6940,0
20240719,194700,1947100130,6940,6940,6940,6940,0
20240719,194600,1947100130,6940,6940,6940,6940,0
20240719,194500,1947100130,6940,6940,6940,6940,0
20240719,194400,1947100130,6940,6940,6940,6940,0
20240719,194300,1947100130,6940,6940,6940,6940,0
20240719,194200,1947100130,6940,6940,6940,6940,0
20240719,194100,1947100130,6940,6940,6940,6940,0
20240719,194000,1947100130,6940,6940,6940,6940,0
20240719,193900,1947100130,6940,6940,6940,6940,0
20240719,193800,1947100130,6940,6940,6940,6940,0
20240719,193700,1947100130,6940,6940,6940,6940,0
20240719,193600,1947100130,6940,6940,6940,6940,0
20240719,193500,1947100130,6940,6940,6940,6940,0
20240719,193400,1947100130,6940,6940,6940,6940,0
20240719,193300,1947100130,6940,6940,6940,6940,0
20240719,193200,1947100130,6940,6940,6940,6940,0
20240719,193100,1947100130,6940,6940,6940,6940,0
20240719,193000,1947100130,6940,6940,6940,6940,0
20240719,192900,1947100130,6940,6940,6940,6940,11643
20240719,192800,1947100130,6940,6940,6940,6940,0
20240719,192700,1947100130,6940,6940,6940,6940,0
20240719,192600,1947100130,6940,6940,6940,6940,0
20240719,192500,1947100130,6940,6940,6940,6940,0
20240719,192400,1947100130,6940,6940,6940,6940,0
20240719,192300,1947100130,6940,6940,6940,6940,0
20240719,192200,1947100130,6940,6940,6940,6940,0
20240719,192100,1947100130,6940,6940,6940,6940,0
20240719,192000,1947100130,6940,6940,6940,6940,0
20240719,191900,1947100130,6940,6940,6940,6940,0
20240719,191800,1947100130,6940,6940,6940,6940,0
20240719,191700,1947100130,6940,6940,6940,6940,0
20240719,191600,1947100130,6940,6940,6940,6940,0
20240719,191500,1947100130,6940,6940,6940,6940,0
20240719,191400,1947100130,6940,6940,6940,6940,0
20240719,191300,1947100130,6940,6940,6940,6940,0
20240719,191200,1947100130,6940,6940,6940,6940,0
20240719,191100,1947100130,6940,6940,6940,6940,0
20240719,191000,1947100130,6940,6940,6940,6940,0
20240719,190900,1947100130,6940,6940,6940,6940,0
20240719,190800,1947100130,6940,6940,6940,6940,0
20240719,190700,1947100130,6940,6940,6940,6940,0
20240719,190600,1947100130,6940,6940,6940,6940,0
20240719,190500,1947100130,6940,6940,6940,6940,0
20240719,190400,1947100130,6940,6940,6940,6940,0
20240719,190300,1947100130,6940,6940,6940,6940,0
20240719,190200,1947100130,6940,6940,6940,6940,0
20240719,190100,1947100130,6940,6940,6940,6940,0
20240719,190000,1947100130,6940,6940,6940,6940,0
20240719,185900,1947100130,6940,6940,6940,6940,11643
20240719,185800,1947100130,6940,6940,6940,6940,0
20240719,185700,1947100130,6940,6940,6940,6940,0
20240719,185600,1947100130,6940,6940,6940,6940,0
20240719,185500,1947100130,6940,6940,6940,6940,0
20240719,185400,1947100130,6940,6940,6940,6940,0
20240719,185300,1947100130,6940,6940,6940,6940,0
20240719,185200,1947100130,6940,6940,6940,6940,0
20240719,185100,1947100130,6940,6940,6940,6940,0
20240719,185000,1947100130,6940,6940,6940,6940,0
20240719,184900,1947100130,6940,6940,6940,6940,0
20240719,184800,1947100130,6940,6940,6940,6940,0
20240719,184700,1947100130,6940,6940,6940,6940,0
20240719,184600,1947100130,6940,6940,6940,6940,0
20240719,184500,1947100130,6940,6940,6940,6940,0
20240719,184400,1947100130,6940,6940,6940,6940,0
20240719,184300,1947100130,6940,6940,6940,6940,0
20240719,184200,1947100130,6940,6940,6940,6940,0
20240719,184100,1947100130,6940,6940,6940,6940,0
20240719,184000,1947100130,6940,6940,6940,6940,0
20240719,183900,1947100130,6940,6940,6940,6940,0
20240719,183800,1947100130,6940,6940,6940,6940,0
20240719,183700,1947100130,6940,6940,6940,6940,0
20240719,183600,1947100130,6940,6940,6940,6940,0
20240719,183500,1947100130,6940,6940,6940,6940,0
20240719,183400,1947100130,6940,6940,6940,6940,0
20240719,183300,1947100130,6940,6940,6940,6940,0
20240719,183200,1947100130,6940,6940,6940,6940,0
20240719,183100,1947100130,6940,6940,6940,6940,0
20240719,183000,1947100130,6940,6940,6940,6940,0
20240719,182900,1947100130,6940,6940,6940,6940,11643
20240719,182800,1947100130,6940,6940,6940,6940,0
20240719,182700,1947100130,6940,6940,6940,6940,0
20240719,182600,1947100130,6940,6940,6940,6940,0
20240719,182500,1947100130,6940,6940,6940,6940,0
20240719,182400,1947100130,6940,6940,6940,6940,0
20240719,182300,1947100130,6940,6940,6940,6940,0
20240719,182200,1947100130,6940,6940,6940,6940,0
20240719,182100,1947100130,6940,6940,6940,6940,0
20240719,182000,1947100130,6940,6940,6940,6940,0
20240719,181900,1947100130,6940,6940,6940,6940,0
20240719,181800,1947100130,6940,6940,6940,6940,0
20240719,181700,1947100130,6940,6940,6940,6940,0
20240719,181600,1947100130,6940,6940,6940,6940,0
20240719,181500,1947100130,6940,6940,6940,6940,0
20240719,181400,1947100130,6940,6940,6940,6940,0
20240719,181300,1947100130,6940,6940,6940,6940,0
20240719,181200,1947100130,6940,6940,6940,6940,0
20240719,181100,1947100130,6940,6940,6940,6940,0
20240719,181000,1947100130,6940,6940,6940,6940,0
20240719,180900,1947100130,6940,6940,6940,6940,0
20240719,180800,1947100130,6940,6940,6940,6940,0
20240719,180700,1947100130,6940,6940,6940,6940,0
20240719,180600,1947100130,6940,6940,6940,6940,0
20240719,180500,1947100130,6940,6940,6940,6940,0
20240719,180400,1947100130,6940,6940,6940,6940,0
20240719,180300,1947100130,6940,6940,6940,6940,0
20240719,180200,1947100130,6940,6940,6940,6940,0
20240719,180100,1947100130,6940,6940,6940,6940,0
20240719,180000,1947100130,6940,6940,6940,6940,0
20240719,175900,1947100130,6940,6940,6940,6940,11643
20240719,175800,1947100130,6940,6940,6940,6940,0
20240719,175700,1947100130,6940,6940,6940,6940,0
20240719,175600,1947100130,6940,6940,6940,6940,0
20240719,175500,1947100130,6940,6940,6940,6940,0
20240719,175400,1947100130,6940,6940,6940,6940,0
20240719,175300,1947100130,6940,6940,6940,6940,0
20240719,175200,1947100130,6940,6940,6940,6940,0
20240719,175100,1947100130,6940,6940,6940,6940,0
20240719,175000,1947100130,6940,6940,6940,6940,0
20240719,174900,1947100130,6940,6940,6940,6940,0
20240719,174800,1947100130,6940,6940,6940,6940,0
20240719,174700,1947100130,6940,6940,6940,6940,0
20240719,174600,1947100130,6940,6940,6940,6940,0
20240719,174500,1947100130,6940,6940,6940,6940,0
20240719,174400,1947100130,6940,6940,6940,6940,0
20240719,174300,1947100130,6940,6940,6940,6940,0
20240719,174200,1947100130,6940,6940,6940,6940,0
20240719,174100,1947100130,6940,6940,6940,6940,0
20240719,174000,1947100130,6940,6940,6940,6940,0
20240719,173900,1947100130,6940,6940,6940,6940,0
20240719,173800,1947100130,6940,6940,6940,6940,0
20240719,173700,1947100130,6940,6940,6940,6940,0
20240719,173600,1947100130,6940,6940,6940,6940,0
20240719,173500,1947100130,6940,6940,6940,6940,0
20240719,173400,1947100130,6940,6940,6940,6940,0
20240719,173300,1947100130,6940,6940,6940,6940,0
20240719,173200,1947100130,6940,6940,6940,6940,0
20240719,173100,1947100130,6940,6940,6940,6940,0
20240719,173000,1947100130,6940,6940,6940,6940,0
20240719,172900,1947100130,6940,6940,6940,6940,11643
20240719,172800,1947100130,6940,6940,6940,6940,0
20240719,172700,1947100130,6940,6940,6940,6940,0
20240719,172600,1947100130,6940,6940,6940,6940,0
20240719,172500,1947100130,6940,6940,6940,6940,0
20240719,172400,1947100130,6940,6940,6940,6940,0
20240719,172300,1947100130,6940,6940,6940,6940,0
20240719,172200,1947100130,6940,6940,6940,6940,0
20240719,172100,1947100130,6940,6940,6940,6940,0
20240719,172000,1947100130,6940,6940,6940,6940,0
20240719,171900,1947100130,6940,6940,6940,6940,0
20240719,171800,1947100130,6940,6940,6940,6940,0
20240719,171700,1947100130,6940,6940,6940,6940,0
20240719,171600,1947100130,6940,6940,6940,6940,0
20240719,171500,1947100130,6940,6940,6940,6940,0
20240719,171400,1947100130,6940,6940,6940,6940,0
20240719,171300,1947100130,6940,6940,6940,6940,0
20240719,171200,1947100130,6940,6940,6940,6940,0
20240719,171100,1947100130,6940,6940,6940,6940,0
20240719,171000,1947100130,6940,6940,6940,6940,0
20240719,170900,1947100130,6940,6940,6940,6940,0
20240719,170800,1947100130,6940,6940,6940,6940,0
20240719,170700,1947100130,6940,6940,6940,6940,0
20240719,170600,1947100130,6940,6940,6940,6940,0
20240719,170500,1947100130,6940,6940,6940,6940,0
20240719,170400,1947100130,6940,6940,6940,6940,0
20240719,170300,1947100130,6940,6940,6940,6940,0
20240719,170200,1947100130,6940,6940,6940,6940,0
20240719,170100,1947100130,6940,6940,6940,6940,0
20240719,170000,1947100130,6940,6940,6940,6940,0
20240719,165900,1947100130,6940,6940,6940,6940,11643
20240719,165800,1947100130,6940,6940,6940,6940,0
20240719,165700,1947100130,6940,6940,6940,6940,0
20240719,165600,1947100130,6940,6940,6940,6940,0
20240719,165500,1947100130,6940,6940,6940,6940,0
20240719,165400,1947100130,6940,6940,6940,6940,0
20240719,165300,1947100130,6940,6940,6940,6940,0
20240719,165200,1947100130,6940,6940,6940,6940,0
20240719,165100,1947100130,6940,6940,6940,6940,0
20240719,165000,1947100130,6940,6940,6940,6940,0
20240719,164900,1947100130,6940,6940,6940,6940,0
20240719,164800,1947100130,6940,6940,6940,6940,0
20240719,164700,1947100130,6940,6940,6940,6940,0
20240719,164600,1947100130,6940,6940,6940,6940,0
20240719,164500,1947100130,6940,6940,6940,6940,0
20240719,164400,1947100130,6940,6940,6940,6940,0
20240719,164300,1947100130,6940,6940,6940,6940,0
20240719,164200,1947100130,6940,6940,6940,6940,0
20240719,164100,1947100130,6940,6940,6940,6940,0
20240719,164000,1947100130,6940,6940,6940,6940,0
20240719,163900,1947100130,6940,6940,6940,6940,0
20240719,163800,1947100130,6940,6940,6940,6940,0
20240719,163700,1947100130,6940,6940,6940,6940,0
20240719,163600,1947100130,6940,6940,6940,6940,0
20240719,163500,1947100130,6940,6940,6940,6940,0
20240719,163400,1947100130,6940,6940,6940,6940,0
20240719,163300,1947100130,6940,6940,6940,6940,0
20240719,163200,1947100130,6940,6940,6940,6940,0
20240719,163100,1947100130,6940,6940,6940,6940,0
20240719,163000,1947100130,6940,6940,6940,6940,0
20240719,162900,1947100130,6940,6940,6940,6940,11643
20240719,162800,1947100130,6940,6940,6940,6940,0
20240719,162700,1947100130,6940,6940,6940,6940,0
20240719,162600,1947100130,6940,6940,6940,6940,0
20240719,162500,1947100130,6940,6940,6940,6940,0
20240719,162400,1947100130,6940,6940,6940,6940,0
20240719,162300,1947100130,6940,6940,6940,6940,0
20240719,162200,1947100130,6940,6940,6940,6940,0
20240719,162100,1947100130,6940,6940,6940,6940,0
20240719,162000,1947100130,6940,6940,6940,6940,0
20240719,161900,1947100130,6940,6940,6940,6940,0
20240719,161800,1947100130,6940,6940,6940,6940,0
20240719,161700,1947100130,6940,6940,6940,6940,0
20240719,161600,1947100130,6940,6940,6940,6940,0
20240719,161500,1947100130,6940,6940,6940,6940,0
20240719,161400,1947100130,6940,6940,6940,6940,0
20240719,161300,1947100130,6940,6940,6940,6940,0
20240719,161200,1947100130,6940,6940,6940,6940,0
20240719,161100,1947100130,6940,6940,6940,6940,0
20240719,161000,1947100130,6940,6940,6940,6940,0
20240719,160900,1947100130,6940,6940,6940,6940,0
20240719,160800,1947100130,6940,6940,6940,6940,0
20240719,160700,1947100130,6940,6940,6940,6940,0
20240719,160600,1947100130,6940,6940,6940,6940,0
20240719,160500,1947100130,6940,6940,6940,6940,0
20240719,160400,1947100130,6940,6940,6940,6940,0
20240719,160300,1947100130,6940,6940,6940,6940,0
20240719,160200,1947100130,6940,6940,6940,6940,0
20240719,160100,1947100130,6940,6940,6940,6940,0
20240719,160000,1947100130,6940,6940,6940,6940,0
20240719,155900,1947100130,6940,6940,6940,6940,11643
20240719,155800,1947100130,6940,6940,6940,6940,0
20240719,155700,1947100130,6940,6940,6940,6940,0
20240719,155600,1947100130,6940,6940,6940,6940,0
20240719,155500,1947100130,6940,6940,6940,6940,0
20240719,155400,1947100130,6940,6940,6940,6940,0
20240719,155300,1947100130,6940,6940,6940,6940,0
20240719,155200,1947100130,6940,6940,6940,6940,0
20240719,155100,1947100130,6940,6940,6940,6940,0
20240719,155000,1947100130,6940,6940,6940,6940,0
20240719,154900,1947100130,6940,6940,6940,6940,0
20240719,154800,1947100130,6940,6940,6940,6940,0
20240719,154700,1947100130,6940,6940,6940,6940,0
20240719,154600,1947100130,6940,6940,6940,6940,0
20240719,154500,1947100130,6940,6940,6940,6940,0
20240719,154400,1947100130,6940,6940,6940,6940,0
20240719,154300,1947100130,6940,6940,6940,6940,0
20240719,154200,1947100130,6940,6940,6940,6940,0
20240719,154100,1947100130,6940,6940,6940,6940,0
20240719,154000,1947100130,6940,6940,6940,6940,0
20240719,153900,1947100130,6940,6940,6940,6940,0
20240719,153800,1947100130,6940,6940,6940,6940,0
20240719,153700,1947100130,6940,6940,6940,6940,0
20240719,153600,1947100130,6940,6940,6940,6940,0
20240719,153500,1947100130,6940,6940,6940,6940,0
20240719,153400,1947100130,6940,6940,6940,6940,0
20240719,153300,1947100130,6940,6940,6940,6940,0
20240719,153200,1947100130,6940,6940,6940,6940,0
20240719,153100,1947100130,6940,6940,6940,6940,0
20240719,153000,1947100130,6940,6940,6940,6940,11643
20240719,152900,1866297710,6950,6950,6950,6950,0
20240719,152800,1866297710,6950,6950,6950,6950,0
20240719,152700,1866297710,6950,6950,6950,6950,0
20240719,152600,1866297710,6950,6950,6950,6950,0
20240719,152500,1866297710,6950,6950,6950,6950,0
20240719,152400,1866297710,6950,6950,6950,6950,0
20240719,152300,1866297710,6950,6950,6950,6950,0
20240719,152200,1866297710,6950,6950,6950,6950,0
20240719,152100,1866297710,6950,6950,6950,6950,0
20240719,152000,1866297710,6950,6950,6950,6950,0
20240719,151900,1866297710,6950,6940,6950,6940,1441
20240719,151800,1856283110,6940,6940,6940,6940,39
20240719,151700,1856012450,6950,6930,6950,6930,4000
20240719,151600,1828245290,6920,6930,6930,6920,31
20240719,151500,1828030760,6930,6930,6930,6920,47
20240719,151400,1827705070,6920,6920,6930,6920,158
20240719,151300,1826610160,6930,6920,6940,6920,5937
20240719,151200,1785466150,6920,6910,6930,6910,286
20240719,151100,1783486630,6930,6910,6930,6900,1211
20240719,151000,1775107590,6910,6900,6920,6900,254
20240719,150900,1773352210,6900,6910,6920,6900,387
20240719,150800,1770677590,6920,6920,6920,6890,905
20240719,150700,1764434930,6910,6910,6910,6900,236
20240719,150600,1762804210,6910,6910,6910,6900,168
20240719,150500,1761643360,6910,6910,6910,6890,1277
20240719,150400,1752835040,6910,6910,6910,6900,169
20240719,150300,1751667580,6920,6910,6920,6910,360
20240719,150200,1749179680,6910,6900,6920,6900,1771
20240719,150100,1736939600,6900,6910,6910,6900,107
20240719,150000,1736200270,6910,6900,6910,6900,129
20240719,145900,1735309500,6900,6910,6910,6900,104
20240719,145800,1734591700,6900,6900,6900,6900,3
20240719,145700,1734571000,6900,6900,6900,6900,34
20240719,145600,1734336400,6900,6890,6900,6890,94
20240719,145500,1733687810,6900,6890,6900,6890,308
20240719,145400,1731562750,6890,6900,6900,6890,253
20240719,145300,1729817070,6890,6900,6900,6890,372
20240719,145200,1727252320,6890,6900,6900,6890,70
20240719,145100,1726769330,6900,6900,6900,6900,577
20240719,145000,1722788030,6900,6900,6900,6900,39
20240719,144900,1722518930,6890,6900,6900,6890,281
20240719,144800,1720580040,6900,6890,6900,6890,6
20240719,144700,1720538650,6900,6890,6910,6890,6
20240719,144600,1720497260,6890,6910,6910,6890,535
20240719,144500,1716810860,6900,6900,6900,6900,114
20240719,144400,1716024260,6900,6900,6910,6890,1807
20240719,144300,1703571560,6900,6900,6900,6890,368
20240719,144200,1701032380,6900,6900,6900,6890,65
20240719,144100,1700583900,6900,6890,6900,6890,443
20240719,144000,1697528600,6890,6910,6910,6890,310
20240719,143900,1695391090,6910,6900,6910,6890,686
20240719,143800,1690656730,6900,6900,6900,6890,559
20240719,143700,1686799710,6900,6890,6900,6890,111
20240719,143600,1686034840,6890,6900,6900,6890,5
20240719,143500,1686000370,6900,6900,6900,6890,264
20240719,143400,1684178790,6900,6900,6900,6890,126
20240719,143300,1683309430,6900,6900,6900,6890,321
20240719,143200,1681096390,6900,6900,6900,6890,1606
20240719,143100,1670015020,6900,6900,6910,6900,252
20240719,143000,1668274720,6900,6900,6910,6900,206
20240719,142900,1666851310,6900,6900,6910,6900,10
20240719,142800,1666782290,6910,6910,6910,6910,16
20240719,142700,1666671730,6900,6900,6900,6900,291
20240719,142600,1664663830,6900,6900,6900,6890,33
20240719,142500,1664436390,6900,6900,6900,6900,357
20240719,142400,1661973090,6900,6900,6900,6900,23
20240719,142300,1661814390,6900,6900,6900,6900,14
20240719,142200,1661717790,6900,6900,6900,6900,3
20240719,142100,1661697090,6900,6900,6900,6900,31
20240719,142000,1661483190,6900,6900,6900,6900,7
20240719,141900,1661434890,6890,6900,6900,6890,1211
20240719,141800,1653089990,6900,6900,6900,6900,20
20240719,141700,1652951990,6900,6900,6900,6900,75
20240719,141600,1652434490,6900,6900,6900,6900,245
20240719,141500,1650743990,6900,6890,6900,6890,3574
20240719,141400,1626108560,6880,6880,6890,6880,182
20240719,141300,1624855400,6880,6880,6880,6880,30
20240719,141200,1624649000,6880,6880,6890,6880,626
20240719,141100,1620342110,6880,6880,6890,6880,220
20240719,141000,1618828460,6880,6880,6890,6880,193
20240719,140900,1617500420,6880,6890,6890,6880,96
20240719,140800,1616839430,6890,6890,6890,6890,3
20240719,140700,1616818760,6890,6890,6890,6880,53
20240719,140600,1616454090,6890,6880,6890,6880,13
20240719,140500,1616364530,6890,6890,6890,6880,388
20240719,140400,1613695010,6890,6890,6890,6880,59
20240719,140300,1613289000,6890,6880,6890,6880,8
20240719,140200,1613233950,6880,6890,6890,6880,317
20240719,140100,1611052980,6880,6880,6880,6880,16
20240719,140000,1610942900,6890,6880,6890,6880,472
20240719,135900,1607695510,6890,6890,6890,6890,8
20240719,135800,1607640390,6890,6890,6890,6890,5
20240719,135700,1607605940,6880,6890,6890,6880,408
20240719,135600,1604798820,6880,6880,6890,6880,71
20240719,135500,1604310320,6890,6880,6890,6880,2
20240719,135400,1604296550,6890,6890,6890,6890,4
20240719,135300,1604268990,6890,6890,6890,6890,101
20240719,135200,1603573100,6890,6890,6890,6890,2
20240719,135100,1603559320,6880,6900,6900,6880,291
20240719,135000,1601557220,6870,6900,6900,6870,1001
20240719,134900,1594680260,6900,6880,6900,6880,2149
20240719,134800,1579892160,6880,6900,6900,6880,274
20240719,134700,1578003730,6890,6890,6900,6890,1410
20240719,134600,1568275240,6890,6890,6900,6890,505
20240719,134500,1564792790,6900,6880,6900,6880,115
20240719,134400,1564001290,6900,6900,6900,6900,18
20240719,134300,1563877090,6900,6900,6900,6900,12
20240719,134200,1563794290,6900,6890,6900,6880,2360
20240719,134100,1547534320,6890,6890,6890,6890,123
20240719,134000,1546686850,6890,6890,6890,6890,104
20240719,133900,1545970290,6890,6880,6890,6880,567
20240719,133800,1542068810,6890,6880,6890,6880,1170
20240719,133700,1534019170,6890,6890,6890,6880,114
20240719,133600,1533234740,6890,6880,6890,6880,2521
20240719,133500,1515890240,6880,6880,6880,6870,682
20240719,133400,1511199110,6880,6880,6880,6880,115
20240719,133300,1510407910,6870,6870,6870,6870,783
20240719,133200,1505028700,6870,6870,6870,6870,3
20240719,133100,1505008090,6870,6870,6870,6870,58
20240719,133000,1504609630,6870,6870,6870,6870,315
20240719,132900,1502445580,6870,6880,6880,6870,527
20240719,132800,1498825050,6880,6880,6880,6880,1
20240719,132700,1498818170,6870,6880,6880,6870,102
20240719,132600,1498117330,6870,6870,6870,6870,20
20240719,132500,1497979930,6870,6870,6870,6870,1001
20240719,132400,1491103060,6870,6870,6870,6870,0
20240719,132300,1491103060,6870,6870,6870,6870,0
20240719,132200,1491103060,6870,6870,6870,6870,189
20240719,132100,1489804630,6870,6870,6870,6870,120
20240719,132000,1488980230,6870,6870,6870,6870,1626
20240719,131900,1477809610,6870,6880,6880,6870,19
20240719,131800,1477679070,6880,6870,6880,6870,103
20240719,131700,1476971390,6870,6870,6870,6870,500
20240719,131600,1473536390,6870,6870,6880,6870,830
20240719,131500,1467834210,6870,6870,6870,6870,215
20240719,131400,1466357160,6870,6870,6870,6870,305
20240719,131300,1464261810,6870,6870,6870,6870,81
20240719,131200,1463705340,6870,6870,6870,6860,262
20240719,131100,1461905600,6870,6870,6870,6870,18
20240719,131000,1461781940,6870,6870,6870,6870,28
20240719,130900,1461589580,6870,6870,6880,6870,414
20240719,130800,1458745300,6870,6870,6870,6860,497
20240719,130700,1455334310,6870,6870,6870,6860,1011
20240719,130600,1448397830,6870,6870,6870,6870,34
20240719,130500,1448164250,6870,6880,6880,6870,1383
20240719,130400,1438661800,6880,6880,6880,6870,5104
20240719,130300,1403558190,6880,6880,6880,6870,1051
20240719,130200,1396327810,6870,6880,6880,6870,17
20240719,130100,1396210890,6880,6870,6880,6870,1036
20240719,130000,1389093360,6870,6870,6870,6870,0
20240719,125900,1389093360,6870,6870,6870,6870,119
20240719,125800,1388275830,6880,6880,6880,6870,27
20240719,125700,1388090090,6880,6880,6880,6880,14
20240719,125600,1387993770,6870,6880,6880,6870,65
20240719,125500,1387547070,6880,6870,6880,6870,3
20240719,125400,1387526440,6870,6870,6870,6870,12
20240719,125300,1387444000,6870,6870,6880,6870,3255
20240719,125200,1365052140,6870,6870,6880,6870,18
20240719,125100,1364928380,6870,6870,6870,6860,317
20240719,125000,1362752840,6870,6870,6870,6870,108
20240719,124900,1362010880,6870,6880,6880,6870,424
20240719,124800,1359097850,6880,6880,6880,6880,78
20240719,124700,1358561210,6880,6880,6880,6880,959
20240719,124600,1351963290,6880,6880,6880,6880,26
20240719,124500,1351784410,6880,6870,6880,6870,3
20240719,124400,1351763780,6870,6870,6870,6870,0
20240719,124300,1351763780,6870,6870,6870,6860,128
20240719,124200,1350884440,6870,6870,6870,6870,116
20240719,124100,1350087520,6870,6870,6880,6870,328
20240719,124000,1347834080,6870,6870,6870,6870,0
20240719,123900,1347834080,6870,6870,6880,6870,750
20240719,123800,1342679580,6870,6870,6870,6870,0
20240719,123700,1342679580,6870,6870,6870,6860,5602
20240719,123600,1304232820,6880,6880,6880,6880,30
20240719,123500,1304026420,6880,6870,6880,6870,28
20240719,123400,1303833790,6870,6870,6870,6870,100
20240719,123300,1303146790,6880,6880,6880,6880,540
20240719,123200,1299431590,6870,6870,6870,6870,0
20240719,123100,1299431590,6870,6870,6870,6870,250
20240719,123000,1297714090,6870,6870,6870,6870,6648
20240719,122900,1252042330,6870,6870,6880,6870,180
20240719,122800,1250805630,6870,6870,6870,6870,130
20240719,122700,1249912530,6870,6880,6880,6870,1813
20240719,122600,1237455210,6870,6880,6880,6870,790
20240719,122500,1232026910,6880,6880,6880,6870,43
20240719,122400,1231731470,6880,6880,6880,6880,3
20240719,122300,1231710830,6870,6870,6870,6870,0
20240719,122200,1231710830,6870,6870,6870,6870,0
20240719,122100,1231710830,6870,6880,6880,6870,303
20240719,122000,1229627190,6880,6880,6880,6880,51
20240719,121900,1229276310,6880,6880,6880,6880,10
20240719,121800,1229207510,6880,6880,6880,6880,6
20240719,121700,1229166230,6880,6880,6880,6880,135
20240719,121600,1228237430,6880,6880,6880,6880,153
20240719,121500,1227184790,6880,6880,6880,6880,81
20240719,121400,1226627510,6880,6880,6880,6880,257
20240719,121300,1224859350,6880,6880,6880,6880,74
20240719,121200,1224350230,6880,6880,6880,6880,128
20240719,121100,1223469590,6880,6870,6880,6870,155
20240719,121000,1222403540,6880,6880,6880,6870,69
20240719,120900,1221928880,6880,6880,6880,6880,108
20240719,120800,1221185840,6880,6880,6880,6870,604
20240719,120700,1217034210,6880,6880,6880,6880,9
20240719,120600,1216972290,6880,6880,6880,6880,43
20240719,120500,1216676450,6880,6880,6880,6870,722
20240719,120400,1211714920,6880,6890,6890,6880,2582
20240719,120300,1193950730,6890,6890,6890,6890,172
20240719,120200,1192765650,6890,6890,6890,6890,7
20240719,120100,1192717420,6890,6890,6890,6890,26
20240719,120000,1192538280,6890,6890,6890,6890,4
20240719,115900,1192510720,6890,6890,6890,6880,13
20240719,115800,1192421220,6890,6890,6890,6890,34
20240719,115700,1192186960,6890,6890,6890,6890,750
20240719,115600,1187019460,6890,6890,6890,6890,48
20240719,115500,1186688740,6890,6890,6890,6880,250
20240719,115400,1184968620,6890,6890,6890,6890,9
20240719,115300,1184906610,6890,6880,6890,6880,451
20240719,115200,1181801480,6880,6880,6880,6870,136
20240719,115100,1180866110,6880,6880,6880,6880,85
20240719,115000,1180281310,6880,6880,6880,6880,90
20240719,114900,1179662110,6880,6880,6880,6880,26
20240719,114800,1179483230,6880,6890,6890,6880,148
20240719,114700,1178464870,6890,6880,6890,6880,1179
20240719,114600,1170351130,6880,6880,6880,6880,395
20240719,114500,1167633530,6880,6880,6880,6880,32
20240719,114400,1167413370,6880,6880,6880,6880,71
20240719,114300,1166924890,6880,6880,6880,6870,283
20240719,114200,1164980580,6880,6870,6880,6870,762
20240719,114100,1159741030,6880,6880,6880,6880,64
20240719,114000,1159300710,6880,6870,6880,6870,10
20240719,113900,1159231990,6880,6870,6880,6870,84
20240719,113800,1158654370,6880,6880,6880,6880,189
20240719,113700,1157354050,6880,6870,6880,6870,11
20240719,113600,1157278470,6870,6870,6880,6870,1934
20240719,113500,1143974890,6880,6880,6880,6870,31
20240719,113400,1143761710,6880,6880,6880,6880,260
20240719,113300,1141972910,6880,6880,6880,6880,164
20240719,113200,1140844590,6880,6870,6880,6870,107
20240719,113100,1140108480,6870,6870,6870,6870,20
20240719,113000,1139971080,6880,6880,6880,6880,196
20240719,112900,1138622600,6880,6880,6880,6870,569
20240719,112800,1134712880,6880,6880,6880,6880,26
20240719,112700,1134534000,6880,6880,6880,6880,12
20240719,112600,1134451440,6880,6880,6880,6880,71
20240719,112500,1133962960,6880,6880,6880,6870,535
20240719,112400,1130287350,6880,6880,6880,6880,32
20240719,112300,1130067190,6880,6870,6880,6870,56
20240719,112200,1129682410,6870,6870,6870,6870,358
20240719,112100,1127222950,6880,6870,6880,6870,1024
20240719,112000,1120187070,6870,6880,6880,6870,76
20240719,111900,1119664220,6880,6880,6880,6870,1276
20240719,111800,1110886730,6870,6880,6880,6870,563
20240719,111700,1107018820,6870,6870,6870,6870,100
20240719,111600,1106331820,6880,6880,6880,6880,25
20240719,111500,1106159820,6880,6880,6880,6880,14
20240719,111400,1106063500,6880,6880,6880,6880,15
20240719,111300,1105960300,6870,6880,6880,6870,1003
20240719,111200,1099059690,6870,6870,6870,6870,315
20240719,111100,1096895640,6880,6880,6880,6880,32
20240719,111000,1096675480,6880,6880,6880,6880,96
20240719,110900,1096015000,6880,6880,6880,6880,211
20240719,110800,1094563320,6880,6870,6880,6870,93
20240719,110700,1093923820,6880,6870,6880,6870,66
20240719,110600,1093470140,6870,6870,6880,6870,403
20240719,110500,1090700250,6870,6870,6880,6870,221
20240719,110400,1089181970,6870,6870,6880,6870,300
20240719,110300,1087120770,6870,6870,6880,6870,334
20240719,110200,1084826160,6870,6870,6870,6870,153
20240719,110100,1083775050,6860,6870,6870,6860,1473
20240719,110000,1073667360,6870,6860,6870,6860,359
20240719,105900,1071202530,6860,6870,6880,6860,3237
20240719,105800,1048964340,6870,6870,6880,6870,1416
20240719,105700,1039236050,6870,6870,6880,6870,1101
20240719,105600,1031671280,6870,6870,6880,6870,602
20240719,105500,1027533130,6870,6870,6880,6870,1966
20240719,105400,1014016460,6880,6860,6880,6860,560
20240719,105300,1010169370,6870,6860,6870,6860,531
20240719,105200,1006526490,6870,6860,6870,6860,951
20240719,105100,1000000610,6870,6870,6870,6860,1450
20240719,105000,990051140,6870,6870,6870,6860,653
20240719,104900,985569030,6860,6860,6870,6860,3561
20240719,104800,961129770,6860,6860,6870,6860,5220
20240719,104700,925304860,6860,6870,6880,6860,8571
20240719,104600,866438810,6880,6880,6880,6870,2477
20240719,104500,849411450,6880,6870,6880,6870,548
20240719,104400,845644810,6880,6880,6880,6870,554
20240719,104300,841837190,6880,6870,6880,6870,968
20240719,104200,835185650,6880,6880,6890,6870,4316
20240719,104100,805501320,6890,6890,6890,6880,644
20240719,104000,801069820,6890,6900,6900,6880,12138
20240719,103900,717457200,6900,6890,6900,6890,385
20240719,103800,714804340,6890,6900,6900,6890,299
20240719,103700,712743340,6890,6900,6900,6890,467
20240719,103600,709522940,6900,6900,6900,6890,294
20240719,103500,707496050,6900,6900,6900,6890,1176
20240719,103400,699381850,6910,6900,6910,6900,1809
20240719,103300,686899340,6910,6910,6910,6910,352
20240719,103200,684467020,6910,6910,6910,6910,138
20240719,103100,683513440,6910,6910,6910,6910,767
20240719,103000,678213470,6910,6900,6910,6900,474
20240719,102900,674940800,6910,6910,6910,6910,92
20240719,102800,674305080,6910,6900,6910,6900,550
20240719,102700,670507580,6910,6910,6910,6900,105
20240719,102600,669782930,6900,6910,6910,6900,170
20240719,102500,668608240,6910,6910,6910,6910,435
20240719,102400,665602390,6910,6930,6930,6910,67
20240719,102300,665139380,6910,6930,6930,6910,3058
20240719,102200,643987020,6930,6930,6930,6930,114
20240719,102100,643197000,6930,6930,6930,6930,40
20240719,102000,642919800,6930,6930,6930,6930,252
20240719,101900,641173440,6930,6920,6930,6920,462
20240719,101800,637972540,6930,6930,6930,6930,786
20240719,101700,632525560,6930,6930,6930,6930,1
20240719,101600,632518630,6940,6930,6940,6920,143
20240719,101500,631528170,6930,6930,6930,6930,240
20240719,101400,629864970,6930,6930,6930,6930,0
20240719,101300,629864970,6930,6940,6940,6930,40
20240719,101200,629587750,6930,6920,6930,6920,379
20240719,101100,626961880,6930,6930,6930,6930,96
20240719,101000,626296600,6930,6920,6930,6920,111
20240719,100900,625528200,6940,6940,6940,6940,10
20240719,100800,625458800,6950,6950,6950,6940,281
20240719,100700,623507270,6950,6950,6950,6950,156
20240719,100600,622423070,6950,6940,6950,6940,76
20240719,100500,621895520,6940,6940,6940,6930,116
20240719,100400,621090540,6940,6940,6940,6940,8
20240719,100300,621035020,6940,6950,6950,6920,543
20240719,100200,617275770,6950,6950,6950,6930,8
20240719,100100,617220190,6950,6950,6950,6950,86
20240719,100000,616622490,6960,6940,6960,6940,112
20240719,095900,615843180,6970,6910,6980,6910,7195
20240719,095800,565823200,6910,6910,6910,6910,2
20240719,095700,565809380,6910,6900,6910,6900,120
20240719,095600,564980280,6900,6900,6900,6900,1001
20240719,095500,558073380,6900,6900,6900,6890,967
20240719,095400,551407080,6900,6900,6900,6900,118
20240719,095300,550592880,6900,6900,6900,6890,525
20240719,095200,546971380,6890,6900,6900,6890,251
20240719,095100,545239520,6910,6900,6910,6900,2292
20240719,095000,529424700,6910,6920,6920,6910,577
20240719,094900,525437430,6920,6920,6920,6920,1
20240719,094800,525430510,6920,6910,6920,6900,189
20240719,094700,524125270,6910,6910,6910,6910,235
20240719,094600,522501420,6910,6910,6910,6910,166
20240719,094500,521354360,6920,6920,6920,6910,415
20240719,094400,518484020,6920,6920,6920,6920,131
20240719,094300,517577500,6910,6920,6920,6910,22
20240719,094200,517425360,6920,6930,6930,6920,9
20240719,094100,517363040,6920,6940,6940,6920,16
20240719,094000,517252280,6940,6920,6940,6910,590
20240719,093900,513162480,6930,6930,6930,6900,203
20240719,093800,511759550,6910,6920,6930,6910,60
20240719,093700,511344290,6930,6930,6930,6930,1
20240719,093600,511337360,6930,6900,6930,6900,1094
20240719,093500,503769650,6900,6920,6920,6900,2721
20240719,093400,484994550,6900,6910,6920,6890,5415
20240719,093300,447663510,6910,6910,6910,6900,261
20240719,093200,445861260,6900,6900,6900,6900,0
20240719,093100,445861260,6900,6900,6910,6890,583
20240719,093000,441841510,6900,6900,6920,6890,343
20240719,092900,439475570,6900,6900,6910,6890,1621
20240719,092800,428291660,6900,6900,6940,6890,9446
20240719,092700,363035190,6890,6900,6900,6890,123
20240719,092600,362187500,6900,6890,6900,6890,1044
20240719,092500,354991680,6900,6900,6900,6890,757
20240719,092400,349774060,6900,6900,6900,6890,1323
20240719,092300,340652810,6900,6900,6900,6890,779
20240719,092200,335280210,6900,6900,6900,6890,530
20240719,092100,331624210,6890,6890,6900,6890,3033
20240719,092000,310724140,6900,6900,6900,6900,943
20240719,091900,304217440,6900,6900,6900,6900,1281
20240719,091800,295378540,6890,6890,6900,6890,1039
20240719,091700,288216780,6900,6900,6900,6890,11867
20240719,091600,206337310,6900,6900,6910,6900,2263
20240719,091500,190721600,6900,6910,6910,6900,845
20240719,091400,184890640,6910,6910,6910,6900,955
20240719,091300,178300660,6910,6910,6920,6900,1839
20240719,091200,165593840,6910,6910,6910,6900,1138
20240719,091100,157730280,6910,6910,6910,6900,129
20240719,091000,156839590,6910,6900,6910,6900,25
20240719,090900,156666850,6900,6910,6910,6900,100
20240719,090800,155976750,6910,6910,6910,6900,2091
20240719,090700,141537160,6910,6910,6910,6900,976
20240719,090600,134798060,6910,6940,6940,6900,2369
20240719,090500,118446660,6920,6900,6920,6900,787
20240719,090400,113009150,6910,6910,6910,6900,783
20240719,090300,107598780,6910,6900,6910,6900,524
20240719,090200,103980180,6900,6890,6900,6890,1632
20240719,090100,92724130,6890,6910,6910,6890,5992
20240719,090000,51384760,6910,6920,6920,6910,7337