KissMeData/049430/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,192800,250264040,9920,9920,9920,9920,398
20240719,192700,250264040,9920,9920,9920,9920,0
20240719,192600,250264040,9920,9920,9920,9920,0
20240719,192500,250264040,9920,9920,9920,9920,0
20240719,192400,250264040,9920,9920,9920,9920,0
20240719,192300,250264040,9920,9920,9920,9920,0
20240719,192200,250264040,9920,9920,9920,9920,0
20240719,192100,250264040,9920,9920,9920,9920,0
20240719,192000,250264040,9920,9920,9920,9920,0
20240719,191900,250264040,9920,9920,9920,9920,0
20240719,191800,250264040,9920,9920,9920,9920,0
20240719,191700,250264040,9920,9920,9920,9920,0
20240719,191600,250264040,9920,9920,9920,9920,0
20240719,191500,250264040,9920,9920,9920,9920,0
20240719,191400,250264040,9920,9920,9920,9920,0
20240719,191300,250264040,9920,9920,9920,9920,0
20240719,191200,250264040,9920,9920,9920,9920,0
20240719,191100,250264040,9920,9920,9920,9920,0
20240719,191000,250264040,9920,9920,9920,9920,0
20240719,190900,250264040,9920,9920,9920,9920,0
20240719,190800,250264040,9920,9920,9920,9920,0
20240719,190700,250264040,9920,9920,9920,9920,0
20240719,190600,250264040,9920,9920,9920,9920,0
20240719,190500,250264040,9920,9920,9920,9920,0
20240719,190400,250264040,9920,9920,9920,9920,0
20240719,190300,250264040,9920,9920,9920,9920,0
20240719,190200,250264040,9920,9920,9920,9920,0
20240719,190100,250264040,9920,9920,9920,9920,0
20240719,190000,250264040,9920,9920,9920,9920,0
20240719,185900,250264040,9920,9920,9920,9920,0
20240719,185800,250264040,9920,9920,9920,9920,398
20240719,185700,250264040,9920,9920,9920,9920,0
20240719,185600,250264040,9920,9920,9920,9920,0
20240719,185500,250264040,9920,9920,9920,9920,0
20240719,185400,250264040,9920,9920,9920,9920,0
20240719,185300,250264040,9920,9920,9920,9920,0
20240719,185200,250264040,9920,9920,9920,9920,0
20240719,185100,250264040,9920,9920,9920,9920,0
20240719,185000,250264040,9920,9920,9920,9920,0
20240719,184900,250264040,9920,9920,9920,9920,0
20240719,184800,250264040,9920,9920,9920,9920,0
20240719,184700,250264040,9920,9920,9920,9920,0
20240719,184600,250264040,9920,9920,9920,9920,0
20240719,184500,250264040,9920,9920,9920,9920,0
20240719,184400,250264040,9920,9920,9920,9920,0
20240719,184300,250264040,9920,9920,9920,9920,0
20240719,184200,250264040,9920,9920,9920,9920,0
20240719,184100,250264040,9920,9920,9920,9920,0
20240719,184000,250264040,9920,9920,9920,9920,0
20240719,183900,250264040,9920,9920,9920,9920,0
20240719,183800,250264040,9920,9920,9920,9920,0
20240719,183700,250264040,9920,9920,9920,9920,0
20240719,183600,250264040,9920,9920,9920,9920,0
20240719,183500,250264040,9920,9920,9920,9920,0
20240719,183400,250264040,9920,9920,9920,9920,0
20240719,183300,250264040,9920,9920,9920,9920,0
20240719,183200,250264040,9920,9920,9920,9920,0
20240719,183100,250264040,9920,9920,9920,9920,0
20240719,183000,250264040,9920,9920,9920,9920,0
20240719,182900,250264040,9920,9920,9920,9920,0
20240719,182800,250264040,9920,9920,9920,9920,398
20240719,182700,250264040,9920,9920,9920,9920,0
20240719,182600,250264040,9920,9920,9920,9920,0
20240719,182500,250264040,9920,9920,9920,9920,0
20240719,182400,250264040,9920,9920,9920,9920,0
20240719,182300,250264040,9920,9920,9920,9920,0
20240719,182200,250264040,9920,9920,9920,9920,0
20240719,182100,250264040,9920,9920,9920,9920,0
20240719,182000,250264040,9920,9920,9920,9920,0
20240719,181900,250264040,9920,9920,9920,9920,0
20240719,181800,250264040,9920,9920,9920,9920,0
20240719,181700,250264040,9920,9920,9920,9920,0
20240719,181600,250264040,9920,9920,9920,9920,0
20240719,181500,250264040,9920,9920,9920,9920,0
20240719,181400,250264040,9920,9920,9920,9920,0
20240719,181300,250264040,9920,9920,9920,9920,0
20240719,181200,250264040,9920,9920,9920,9920,0
20240719,181100,250264040,9920,9920,9920,9920,0
20240719,181000,250264040,9920,9920,9920,9920,0
20240719,180900,250264040,9920,9920,9920,9920,0
20240719,180800,250264040,9920,9920,9920,9920,0
20240719,180700,250264040,9920,9920,9920,9920,0
20240719,180600,250264040,9920,9920,9920,9920,0
20240719,180500,250264040,9920,9920,9920,9920,0
20240719,180400,250264040,9920,9920,9920,9920,0
20240719,180300,250264040,9920,9920,9920,9920,0
20240719,180200,250264040,9920,9920,9920,9920,0
20240719,180100,250264040,9920,9920,9920,9920,0
20240719,180000,250264040,9920,9920,9920,9920,0
20240719,175900,250264040,9920,9920,9920,9920,0
20240719,175800,250264040,9920,9920,9920,9920,398
20240719,175700,250264040,9920,9920,9920,9920,0
20240719,175600,250264040,9920,9920,9920,9920,0
20240719,175500,250264040,9920,9920,9920,9920,0
20240719,175400,250264040,9920,9920,9920,9920,0
20240719,175300,250264040,9920,9920,9920,9920,0
20240719,175200,250264040,9920,9920,9920,9920,0
20240719,175100,250264040,9920,9920,9920,9920,0
20240719,175000,250264040,9920,9920,9920,9920,0
20240719,174900,250264040,9920,9920,9920,9920,0
20240719,174800,250264040,9920,9920,9920,9920,0
20240719,174700,250264040,9920,9920,9920,9920,0
20240719,174600,250264040,9920,9920,9920,9920,0
20240719,174500,250264040,9920,9920,9920,9920,0
20240719,174400,250264040,9920,9920,9920,9920,0
20240719,174300,250264040,9920,9920,9920,9920,0
20240719,174200,250264040,9920,9920,9920,9920,0
20240719,174100,250264040,9920,9920,9920,9920,0
20240719,174000,250264040,9920,9920,9920,9920,0
20240719,173900,250264040,9920,9920,9920,9920,0
20240719,173800,250264040,9920,9920,9920,9920,0
20240719,173700,250264040,9920,9920,9920,9920,0
20240719,173600,250264040,9920,9920,9920,9920,0
20240719,173500,250264040,9920,9920,9920,9920,0
20240719,173400,250264040,9920,9920,9920,9920,0
20240719,173300,250264040,9920,9920,9920,9920,0
20240719,173200,250264040,9920,9920,9920,9920,0
20240719,173100,250264040,9920,9920,9920,9920,0
20240719,173000,250264040,9920,9920,9920,9920,0
20240719,172900,250264040,9920,9920,9920,9920,0
20240719,172800,250264040,9920,9920,9920,9920,398
20240719,172700,250264040,9920,9920,9920,9920,0
20240719,172600,250264040,9920,9920,9920,9920,0
20240719,172500,250264040,9920,9920,9920,9920,0
20240719,172400,250264040,9920,9920,9920,9920,0
20240719,172300,250264040,9920,9920,9920,9920,0
20240719,172200,250264040,9920,9920,9920,9920,0
20240719,172100,250264040,9920,9920,9920,9920,0
20240719,172000,250264040,9920,9920,9920,9920,0
20240719,171900,250264040,9920,9920,9920,9920,0
20240719,171800,250264040,9920,9920,9920,9920,0
20240719,171700,250264040,9920,9920,9920,9920,0
20240719,171600,250264040,9920,9920,9920,9920,0
20240719,171500,250264040,9920,9920,9920,9920,0
20240719,171400,250264040,9920,9920,9920,9920,0
20240719,171300,250264040,9920,9920,9920,9920,0
20240719,171200,250264040,9920,9920,9920,9920,0
20240719,171100,250264040,9920,9920,9920,9920,0
20240719,171000,250264040,9920,9920,9920,9920,0
20240719,170900,250264040,9920,9920,9920,9920,0
20240719,170800,250264040,9920,9920,9920,9920,0
20240719,170700,250264040,9920,9920,9920,9920,0
20240719,170600,250264040,9920,9920,9920,9920,0
20240719,170500,250264040,9920,9920,9920,9920,0
20240719,170400,250264040,9920,9920,9920,9920,0
20240719,170300,250264040,9920,9920,9920,9920,0
20240719,170200,250264040,9920,9920,9920,9920,0
20240719,170100,250264040,9920,9920,9920,9920,0
20240719,170000,250264040,9920,9920,9920,9920,0
20240719,165900,250264040,9920,9920,9920,9920,0
20240719,165800,250264040,9920,9920,9920,9920,398
20240719,165700,250264040,9920,9920,9920,9920,0
20240719,165600,250264040,9920,9920,9920,9920,0
20240719,165500,250264040,9920,9920,9920,9920,0
20240719,165400,250264040,9920,9920,9920,9920,0
20240719,165300,250264040,9920,9920,9920,9920,0
20240719,165200,250264040,9920,9920,9920,9920,0
20240719,165100,250264040,9920,9920,9920,9920,0
20240719,165000,250264040,9920,9920,9920,9920,0
20240719,164900,250264040,9920,9920,9920,9920,0
20240719,164800,250264040,9920,9920,9920,9920,0
20240719,164700,250264040,9920,9920,9920,9920,0
20240719,164600,250264040,9920,9920,9920,9920,0
20240719,164500,250264040,9920,9920,9920,9920,0
20240719,164400,250264040,9920,9920,9920,9920,0
20240719,164300,250264040,9920,9920,9920,9920,0
20240719,164200,250264040,9920,9920,9920,9920,0
20240719,164100,250264040,9920,9920,9920,9920,0
20240719,164000,250264040,9920,9920,9920,9920,0
20240719,163900,250264040,9920,9920,9920,9920,0
20240719,163800,250264040,9920,9920,9920,9920,0
20240719,163700,250264040,9920,9920,9920,9920,0
20240719,163600,250264040,9920,9920,9920,9920,0
20240719,163500,250264040,9920,9920,9920,9920,0
20240719,163400,250264040,9920,9920,9920,9920,0
20240719,163300,250264040,9920,9920,9920,9920,0
20240719,163200,250264040,9920,9920,9920,9920,0
20240719,163100,250264040,9920,9920,9920,9920,0
20240719,163000,250264040,9920,9920,9920,9920,0
20240719,162900,250264040,9920,9920,9920,9920,0
20240719,162800,250264040,9920,9920,9920,9920,398
20240719,162700,250264040,9920,9920,9920,9920,0
20240719,162600,250264040,9920,9920,9920,9920,0
20240719,162500,250264040,9920,9920,9920,9920,0
20240719,162400,250264040,9920,9920,9920,9920,0
20240719,162300,250264040,9920,9920,9920,9920,0
20240719,162200,250264040,9920,9920,9920,9920,0
20240719,162100,250264040,9920,9920,9920,9920,0
20240719,162000,250264040,9920,9920,9920,9920,0
20240719,161900,250264040,9920,9920,9920,9920,0
20240719,161800,250264040,9920,9920,9920,9920,0
20240719,161700,250264040,9920,9920,9920,9920,0
20240719,161600,250264040,9920,9920,9920,9920,0
20240719,161500,250264040,9920,9920,9920,9920,0
20240719,161400,250264040,9920,9920,9920,9920,0
20240719,161300,250264040,9920,9920,9920,9920,0
20240719,161200,250264040,9920,9920,9920,9920,0
20240719,161100,250264040,9920,9920,9920,9920,0
20240719,161000,250264040,9920,9920,9920,9920,0
20240719,160900,250264040,9920,9920,9920,9920,0
20240719,160800,250264040,9920,9920,9920,9920,0
20240719,160700,250264040,9920,9920,9920,9920,0
20240719,160600,250264040,9920,9920,9920,9920,0
20240719,160500,250264040,9920,9920,9920,9920,0
20240719,160400,250264040,9920,9920,9920,9920,0
20240719,160300,250264040,9920,9920,9920,9920,0
20240719,160200,250264040,9920,9920,9920,9920,0
20240719,160100,250264040,9920,9920,9920,9920,0
20240719,160000,250264040,9920,9920,9920,9920,0
20240719,155900,250264040,9920,9920,9920,9920,0
20240719,155800,250264040,9920,9920,9920,9920,398
20240719,155700,250264040,9920,9920,9920,9920,0
20240719,155600,250264040,9920,9920,9920,9920,0
20240719,155500,250264040,9920,9920,9920,9920,0
20240719,155400,250264040,9920,9920,9920,9920,0
20240719,155300,250264040,9920,9920,9920,9920,0
20240719,155200,250264040,9920,9920,9920,9920,0
20240719,155100,250264040,9920,9920,9920,9920,0
20240719,155000,250264040,9920,9920,9920,9920,0
20240719,154900,250264040,9920,9920,9920,9920,0
20240719,154800,250264040,9920,9920,9920,9920,0
20240719,154700,250264040,9920,9920,9920,9920,0
20240719,154600,250264040,9920,9920,9920,9920,0
20240719,154500,250264040,9920,9920,9920,9920,0
20240719,154400,250264040,9920,9920,9920,9920,0
20240719,154300,250264040,9920,9920,9920,9920,0
20240719,154200,250264040,9920,9920,9920,9920,0
20240719,154100,250264040,9920,9920,9920,9920,0
20240719,154000,250264040,9920,9920,9920,9920,0
20240719,153900,250264040,9920,9920,9920,9920,0
20240719,153800,250264040,9920,9920,9920,9920,0
20240719,153700,250264040,9920,9920,9920,9920,0
20240719,153600,250264040,9920,9920,9920,9920,0
20240719,153500,250264040,9920,9920,9920,9920,0
20240719,153400,250264040,9920,9920,9920,9920,0
20240719,153300,250264040,9920,9920,9920,9920,0
20240719,153200,250264040,9920,9920,9920,9920,0
20240719,153100,250264040,9920,9920,9920,9920,0
20240719,153000,250264040,9920,9920,9920,9920,398
20240719,152900,246315880,9930,9930,9930,9930,0
20240719,152800,246315880,9930,9930,9930,9930,0
20240719,152700,246315880,9930,9930,9930,9930,0
20240719,152600,246315880,9930,9930,9930,9930,0
20240719,152500,246315880,9930,9930,9930,9930,0
20240719,152400,246315880,9930,9930,9930,9930,0
20240719,152300,246315880,9930,9930,9930,9930,0
20240719,152200,246315880,9930,9930,9930,9930,0
20240719,152100,246315880,9930,9930,9930,9930,0
20240719,152000,246315880,9930,9930,9930,9930,0
20240719,151900,246315880,9930,9900,9930,9900,125
20240719,151800,245077910,9900,9900,9900,9900,1
20240719,151700,245068010,9850,9860,9860,9850,62
20240719,151600,244457280,9900,9900,9900,9900,1
20240719,151500,244447380,9890,9890,9890,9890,5
20240719,151400,244397930,9860,9860,9860,9860,5
20240719,151300,244348630,9860,9850,9860,9850,2
20240719,151200,244328920,9870,9870,9870,9870,1
20240719,151100,244319050,9890,9890,9890,9890,0
20240719,151000,244319050,9890,9890,9890,9890,127
20240719,150900,243063020,9870,9870,9870,9870,611
20240719,150800,237032450,9870,9840,9870,9830,117
20240719,150700,235882100,9870,9830,9870,9830,212
20240719,150600,233795720,9850,9850,9850,9850,1
20240719,150500,233785870,9810,9810,9810,9810,1
20240719,150400,233776060,9850,9850,9850,9850,1
20240719,150300,233766210,9820,9820,9820,9820,265
20240719,150200,231163910,9850,9850,9850,9850,0
20240719,150100,231163910,9850,9850,9850,9850,3
20240719,150000,231134360,9850,9850,9850,9850,1
20240719,145900,231124510,9850,9850,9850,9850,0
20240719,145800,231124510,9850,9820,9850,9820,306
20240719,145700,228119560,9820,9820,9820,9820,84
20240719,145600,227294680,9850,9850,9850,9850,0
20240719,145500,227294680,9850,9840,9850,9840,159
20240719,145400,225728980,9850,9850,9850,9850,0
20240719,145300,225728980,9850,9850,9850,9850,0
20240719,145200,225728980,9850,9850,9850,9850,0
20240719,145100,225728980,9850,9810,9850,9810,11
20240719,145000,225621030,9850,9850,9850,9850,10
20240719,144900,225522530,9850,9850,9850,9850,0
20240719,144800,225522530,9850,9850,9850,9850,0
20240719,144700,225522530,9850,9850,9850,9850,0
20240719,144600,225522530,9850,9850,9850,9850,16
20240719,144500,225364930,9850,9850,9850,9850,0
20240719,144400,225364930,9850,9850,9850,9850,1
20240719,144300,225355080,9820,9820,9820,9820,0
20240719,144200,225355080,9820,9820,9820,9820,0
20240719,144100,225355080,9820,9820,9820,9820,0
20240719,144000,225355080,9820,9850,9850,9820,181
20240719,143900,223577630,9820,9820,9820,9820,0
20240719,143800,223577630,9820,9820,9820,9820,0
20240719,143700,223577630,9820,9820,9820,9820,300
20240719,143600,220631630,9820,9820,9820,9820,0
20240719,143500,220631630,9820,9820,9820,9820,0
20240719,143400,220631630,9820,9820,9820,9820,18
20240719,143300,220454870,9850,9850,9850,9850,0
20240719,143200,220454870,9850,9820,9850,9820,32
20240719,143100,220140600,9820,9820,9820,9820,169
20240719,143000,218481020,9800,9800,9800,9800,0
20240719,142900,218481020,9800,9820,9820,9800,1500
20240719,142800,203764910,9810,9830,9830,9810,1000
20240719,142700,193939660,9840,9840,9840,9840,14
20240719,142600,193801900,9830,9840,9840,9830,586
20240719,142500,188040660,9850,9850,9850,9850,10
20240719,142400,187942160,9850,9850,9850,9850,103
20240719,142300,186927610,9840,9840,9840,9840,0
20240719,142200,186927610,9840,9840,9840,9840,94
20240719,142100,186002650,9840,9840,9840,9840,0
20240719,142000,186002650,9840,9830,9840,9830,91
20240719,141900,185108010,9830,9830,9830,9830,0
20240719,141800,185108010,9830,9830,9830,9830,4
20240719,141700,185068690,9820,9820,9820,9820,0
20240719,141600,185068690,9820,9820,9820,9820,0
20240719,141500,185068690,9820,9820,9820,9820,0
20240719,141400,185068690,9820,9820,9820,9820,0
20240719,141300,185068690,9820,9820,9820,9820,54
20240719,141200,184538410,9820,9820,9820,9820,0
20240719,141100,184538410,9820,9820,9820,9820,0
20240719,141000,184538410,9820,9820,9820,9820,68
20240719,140900,183870650,9850,9820,9850,9820,75
20240719,140800,183134120,9820,9820,9820,9820,0
20240719,140700,183134120,9820,9820,9820,9820,0
20240719,140600,183134120,9820,9820,9820,9820,50
20240719,140500,182643120,9820,9820,9820,9820,0
20240719,140400,182643120,9820,9820,9820,9820,0
20240719,140300,182643120,9820,9820,9820,9820,0
20240719,140200,182643120,9820,9820,9820,9820,0
20240719,140100,182643120,9820,9820,9820,9820,0
20240719,140000,182643120,9820,9820,9820,9820,0
20240719,135900,182643120,9820,9820,9820,9820,0
20240719,135800,182643120,9820,9820,9820,9820,0
20240719,135700,182643120,9820,9820,9820,9820,0
20240719,135600,182643120,9820,9820,9820,9820,0
20240719,135500,182643120,9820,9820,9820,9820,0
20240719,135400,182643120,9820,9820,9820,9820,12
20240719,135300,182525280,9820,9820,9820,9820,0
20240719,135200,182525280,9820,9820,9820,9820,0
20240719,135100,182525280,9820,9820,9820,9820,0
20240719,135000,182525280,9820,9820,9820,9820,0
20240719,134900,182525280,9820,9820,9820,9820,0
20240719,134800,182525280,9820,9820,9820,9820,20
20240719,134700,182328880,9820,9820,9820,9820,0
20240719,134600,182328880,9820,9820,9820,9820,40
20240719,134500,181936080,9820,9820,9820,9820,0
20240719,134400,181936080,9820,9820,9820,9820,0
20240719,134300,181936080,9820,9820,9820,9820,0
20240719,134200,181936080,9820,9850,9850,9820,18
20240719,134100,181758990,9850,9850,9850,9850,0
20240719,134000,181758990,9850,9820,9850,9820,75
20240719,133900,181020270,9820,9830,9830,9820,50
20240719,133800,180528780,9830,9830,9830,9830,0
20240719,133700,180528780,9830,9830,9830,9830,0
20240719,133600,180528780,9830,9830,9830,9830,0
20240719,133500,180528780,9830,9830,9830,9830,1
20240719,133400,180518950,9850,9850,9850,9850,0
20240719,133300,180518950,9850,9850,9850,9850,0
20240719,133200,180518950,9850,9850,9850,9850,40
20240719,133100,180124950,9850,9850,9850,9850,26
20240719,133000,179868850,9820,9820,9820,9820,2
20240719,132900,179849210,9840,9840,9840,9840,39
20240719,132800,179465450,9840,9840,9840,9840,150
20240719,132700,177989450,9840,9840,9840,9840,64
20240719,132600,177359690,9810,9810,9810,9810,0
20240719,132500,177359690,9810,9810,9810,9810,0
20240719,132400,177359690,9810,9810,9810,9810,0
20240719,132300,177359690,9810,9810,9810,9810,0
20240719,132200,177359690,9810,9810,9810,9810,0
20240719,132100,177359690,9810,9810,9810,9810,580
20240719,132000,171669890,9790,9790,9790,9790,0
20240719,131900,171669890,9790,9790,9790,9790,0
20240719,131800,171669890,9790,9790,9790,9790,20
20240719,131700,171474090,9790,9790,9790,9790,100
20240719,131600,170495090,9800,9800,9800,9800,663
20240719,131500,163997690,9810,9810,9810,9810,0
20240719,131400,163997690,9810,9810,9810,9810,0
20240719,131300,163997690,9810,9810,9810,9810,10
20240719,131200,163899590,9810,9810,9810,9810,0
20240719,131100,163899590,9810,9810,9810,9810,10
20240719,131000,163801490,9810,9810,9810,9810,0
20240719,130900,163801490,9810,9810,9810,9810,0
20240719,130800,163801490,9810,9810,9810,9810,0
20240719,130700,163801490,9810,9810,9810,9810,0
20240719,130600,163801490,9810,9810,9810,9810,15
20240719,130500,163654340,9800,9800,9800,9800,0
20240719,130400,163654340,9800,9800,9800,9800,0
20240719,130300,163654340,9800,9800,9800,9800,0
20240719,130200,163654340,9800,9800,9800,9800,0
20240719,130100,163654340,9800,9800,9800,9800,200
20240719,130000,161694340,9800,9810,9810,9800,730
20240719,125900,154534960,9820,9810,9820,9810,15
20240719,125800,154387710,9810,9830,9830,9810,775
20240719,125700,146779400,9840,9840,9840,9840,0
20240719,125600,146779400,9840,9840,9840,9840,310
20240719,125500,143729000,9850,9850,9850,9850,1
20240719,125400,143719150,9860,9860,9860,9860,0
20240719,125300,143719150,9860,9860,9860,9860,0
20240719,125200,143719150,9860,9860,9860,9860,20
20240719,125100,143521950,9860,9860,9860,9860,0
20240719,125000,143521950,9860,9860,9860,9860,0
20240719,124900,143521950,9860,9860,9860,9860,0
20240719,124800,143521950,9860,9860,9860,9860,0
20240719,124700,143521950,9860,9860,9860,9860,1
20240719,124600,143512090,9860,9860,9860,9860,0
20240719,124500,143512090,9860,9860,9860,9860,0
20240719,124400,143512090,9860,9860,9860,9860,1
20240719,124300,143502230,9860,9860,9860,9860,0
20240719,124200,143502230,9860,9860,9860,9860,20
20240719,124100,143305030,9830,9830,9830,9830,0
20240719,124000,143305030,9830,9830,9830,9830,167
20240719,123900,141663420,9860,9860,9860,9860,0
20240719,123800,141663420,9860,9860,9860,9860,0
20240719,123700,141663420,9860,9860,9860,9860,0
20240719,123600,141663420,9860,9860,9860,9860,0
20240719,123500,141663420,9860,9860,9860,9860,0
20240719,123400,141663420,9860,9860,9860,9860,0
20240719,123300,141663420,9860,9860,9860,9860,0
20240719,123200,141663420,9860,9860,9860,9860,0
20240719,123100,141663420,9860,9860,9860,9860,1
20240719,123000,141653560,9830,9840,9840,9830,915
20240719,122900,132658130,9840,9840,9840,9840,0
20240719,122800,132658130,9840,9840,9840,9840,0
20240719,122700,132658130,9840,9840,9840,9840,0
20240719,122600,132658130,9840,9840,9840,9840,0
20240719,122500,132658130,9840,9840,9840,9840,4
20240719,122400,132618770,9860,9860,9860,9860,0
20240719,122300,132618770,9860,9860,9860,9860,0
20240719,122200,132618770,9860,9860,9860,9860,4
20240719,122100,132579330,9860,9860,9860,9860,0
20240719,122000,132579330,9860,9860,9860,9860,0
20240719,121900,132579330,9860,9860,9860,9860,0
20240719,121800,132579330,9860,9860,9860,9860,0
20240719,121700,132579330,9860,9860,9860,9860,0
20240719,121600,132579330,9860,9860,9860,9860,0
20240719,121500,132579330,9860,9860,9860,9860,0
20240719,121400,132579330,9860,9860,9860,9860,0
20240719,121300,132579330,9860,9860,9860,9860,0
20240719,121200,132579330,9860,9860,9860,9860,0
20240719,121100,132579330,9860,9860,9860,9860,0
20240719,121000,132579330,9860,9860,9860,9860,0
20240719,120900,132579330,9860,9840,9860,9840,6
20240719,120800,132520270,9840,9840,9840,9840,56
20240719,120700,131969230,9840,9840,9840,9840,1
20240719,120600,131959390,9830,9830,9830,9830,0
20240719,120500,131959390,9830,9840,9840,9830,32
20240719,120400,131644620,9840,9840,9840,9840,10
20240719,120300,131546220,9840,9840,9840,9840,20
20240719,120200,131349420,9830,9830,9830,9830,0
20240719,120100,131349420,9830,9830,9830,9830,0
20240719,120000,131349420,9830,9830,9830,9830,0
20240719,115900,131349420,9830,9830,9830,9830,285
20240719,115800,128547870,9830,9830,9830,9830,31
20240719,115700,128243140,9840,9840,9840,9840,20
20240719,115600,128046340,9840,9850,9850,9840,176
20240719,115500,126314410,9850,9850,9850,9850,0
20240719,115400,126314410,9850,9850,9850,9850,0
20240719,115300,126314410,9850,9850,9850,9850,0
20240719,115200,126314410,9850,9850,9850,9850,13
20240719,115100,126186360,9860,9860,9860,9860,0
20240719,115000,126186360,9860,9860,9860,9860,20
20240719,114900,125989160,9870,9870,9870,9870,0
20240719,114800,125989160,9870,9870,9870,9870,0
20240719,114700,125989160,9870,9870,9870,9870,0
20240719,114600,125989160,9870,9870,9870,9870,0
20240719,114500,125989160,9870,9870,9870,9870,0
20240719,114400,125989160,9870,9870,9870,9870,2
20240719,114300,125969420,9900,9900,9900,9900,0
20240719,114200,125969420,9900,9900,9900,9900,0
20240719,114100,125969420,9900,9900,9900,9900,0
20240719,114000,125969420,9900,9900,9900,9900,0
20240719,113900,125969420,9900,9900,9900,9900,0
20240719,113800,125969420,9900,9900,9900,9900,0
20240719,113700,125969420,9900,9900,9900,9900,0
20240719,113600,125969420,9900,9900,9900,9900,0
20240719,113500,125969420,9900,9900,9900,9900,0
20240719,113400,125969420,9900,9900,9900,9900,0
20240719,113300,125969420,9900,9900,9900,9900,0
20240719,113200,125969420,9900,9900,9900,9900,0
20240719,113100,125969420,9900,9900,9900,9900,0
20240719,113000,125969420,9900,9890,9900,9890,2
20240719,112900,125949630,9900,9900,9900,9900,0
20240719,112800,125949630,9900,9900,9900,9900,0
20240719,112700,125949630,9900,9900,9900,9900,0
20240719,112600,125949630,9900,9900,9900,9900,0
20240719,112500,125949630,9900,9900,9900,9900,0
20240719,112400,125949630,9900,9900,9900,9900,0
20240719,112300,125949630,9900,9900,9900,9900,100
20240719,112200,124959630,9900,9900,9900,9900,0
20240719,112100,124959630,9900,9830,9900,9830,6
20240719,112000,124900580,9830,9830,9830,9830,95
20240719,111900,123966730,9900,9900,9900,9900,0
20240719,111800,123966730,9900,9900,9900,9900,1
20240719,111700,123956830,9900,9880,9900,9880,131
20240719,111600,122660430,9820,9820,9820,9820,100
20240719,111500,121678430,9820,9820,9820,9820,54
20240719,111400,121148150,9900,9900,9900,9900,0
20240719,111300,121148150,9900,9900,9900,9900,0
20240719,111200,121148150,9900,9900,9900,9900,0
20240719,111100,121148150,9900,9900,9900,9900,99
20240719,111000,120168050,9900,9900,9900,9900,0
20240719,110900,120168050,9900,9900,9900,9900,0
20240719,110800,120168050,9900,9900,9900,9900,0
20240719,110700,120168050,9900,9900,9900,9900,101
20240719,110600,119168150,9900,9900,9900,9900,0
20240719,110500,119168150,9900,9900,9900,9900,0
20240719,110400,119168150,9900,9900,9900,9900,0
20240719,110300,119168150,9900,9900,9900,9900,0
20240719,110200,119168150,9900,9900,9900,9900,0
20240719,110100,119168150,9900,9900,9900,9900,1
20240719,110000,119158250,9900,9900,9900,9900,1
20240719,105900,119148350,9830,9830,9830,9830,1013
20240719,105800,109190560,9900,9900,9900,9900,0
20240719,105700,109190560,9900,9900,9900,9900,1
20240719,105600,109180660,9830,9830,9830,9830,149
20240719,105500,107715990,9900,9900,9900,9900,0
20240719,105400,107715990,9900,9900,9900,9900,1
20240719,105300,107706090,9830,9830,9830,9830,0
20240719,105200,107706090,9830,9830,9830,9830,2
20240719,105100,107686430,9830,9830,9830,9830,0
20240719,105000,107686430,9830,9840,9840,9830,84
20240719,104900,106860510,9850,9870,9870,9850,170
20240719,104800,105183650,9880,9880,9880,9880,0
20240719,104700,105183650,9880,9880,9880,9880,0
20240719,104600,105183650,9880,9880,9880,9880,0
20240719,104500,105183650,9880,9880,9880,9880,0
20240719,104400,105183650,9880,9880,9880,9880,0
20240719,104300,105183650,9880,9880,9880,9880,0
20240719,104200,105183650,9880,9880,9880,9880,100
20240719,104100,104195650,9880,9890,9890,9880,155
20240719,104000,102662900,9890,9900,9900,9890,26
20240719,103900,102405660,9890,10000,10000,9890,162
20240719,103800,100787900,10040,9890,10050,9860,3943
20240719,103700,61445100,9820,9820,9820,9820,0
20240719,103600,61445100,9820,9820,9820,9820,0
20240719,103500,61445100,9820,9820,9820,9820,0
20240719,103400,61445100,9820,9820,9820,9820,0
20240719,103300,61445100,9820,9820,9820,9820,0
20240719,103200,61445100,9820,9820,9820,9820,0
20240719,103100,61445100,9820,9820,9820,9820,0
20240719,103000,61445100,9820,9820,9820,9820,1
20240719,102900,61435280,9820,9820,9820,9820,1
20240719,102800,61425460,9890,9890,9890,9890,0
20240719,102700,61425460,9890,9850,9890,9850,10
20240719,102600,61326840,9850,9850,9850,9850,0
20240719,102500,61326840,9850,9840,9850,9840,93
20240719,102400,60411220,9820,9820,9820,9820,0
20240719,102300,60411220,9820,9820,9820,9820,0
20240719,102200,60411220,9820,9810,9820,9810,901
20240719,102100,51572400,9810,9810,9810,9810,0
20240719,102000,51572400,9810,9810,9810,9810,0
20240719,101900,51572400,9810,9810,9810,9810,1
20240719,101800,51562590,9760,9760,9760,9760,0
20240719,101700,51562590,9760,9770,9770,9760,230
20240719,101600,49317290,9810,9810,9810,9810,0
20240719,101500,49317290,9810,9810,9810,9810,0
20240719,101400,49317290,9810,9810,9810,9810,1000
20240719,101300,39507290,9810,9810,9810,9810,0
20240719,101200,39507290,9810,9810,9810,9810,1
20240719,101100,39497480,9770,9770,9770,9770,0
20240719,101000,39497480,9770,9770,9770,9770,0
20240719,100900,39497480,9770,9770,9770,9770,0
20240719,100800,39497480,9770,9770,9770,9770,0
20240719,100700,39497480,9770,9770,9770,9770,0
20240719,100600,39497480,9770,9770,9770,9770,30
20240719,100500,39204380,9770,9780,9780,9770,210
20240719,100400,37151830,9800,9800,9800,9800,0
20240719,100300,37151830,9800,9800,9800,9800,0
20240719,100200,37151830,9800,9800,9800,9800,20
20240719,100100,36955830,9830,9830,9830,9830,0
20240719,100000,36955830,9830,9830,9830,9830,0
20240719,095900,36955830,9830,9830,9830,9830,0
20240719,095800,36955830,9830,9830,9830,9830,1
20240719,095700,36946000,9780,9790,9790,9780,100
20240719,095600,35967060,9830,9830,9830,9830,0
20240719,095500,35967060,9830,9830,9830,9830,305
20240719,095400,32968910,9830,9830,9830,9830,131
20240719,095300,31681180,9830,9830,9830,9830,0
20240719,095200,31681180,9830,9830,9830,9830,0
20240719,095100,31681180,9830,9830,9830,9830,0
20240719,095000,31681180,9830,9830,9830,9830,1
20240719,094900,31671350,9770,9770,9770,9770,10
20240719,094800,31573650,9840,9840,9840,9840,10
20240719,094700,31475250,9840,9840,9840,9840,0
20240719,094600,31475250,9840,9780,9840,9770,519
20240719,094500,26374530,9780,9780,9780,9780,0
20240719,094400,26374530,9780,9780,9780,9780,0
20240719,094300,26374530,9780,9780,9780,9780,0
20240719,094200,26374530,9780,9780,9780,9780,0
20240719,094100,26374530,9780,9780,9780,9780,0
20240719,094000,26374530,9780,9780,9780,9780,10
20240719,093900,26276730,9750,9750,9750,9750,5
20240719,093800,26227980,9760,9760,9760,9760,45
20240719,093700,25788780,9760,9760,9760,9760,0
20240719,093600,25788780,9760,9760,9760,9760,10
20240719,093500,25691180,9760,9760,9760,9760,0
20240719,093400,25691180,9760,9760,9760,9760,0
20240719,093300,25691180,9760,9760,9760,9760,0
20240719,093200,25691180,9760,9760,9760,9760,0
20240719,093100,25691180,9760,9760,9760,9760,0
20240719,093000,25691180,9760,9760,9760,9760,0
20240719,092900,25691180,9760,9760,9760,9760,0
20240719,092800,25691180,9760,9760,9760,9760,2
20240719,092700,25671660,9750,9750,9750,9750,0
20240719,092600,25671660,9750,9750,9750,9750,10
20240719,092500,25574160,9750,9750,9750,9750,0
20240719,092400,25574160,9750,9750,9750,9750,1202
20240719,092300,13854660,9760,9760,9760,9760,0
20240719,092200,13854660,9760,9760,9760,9760,0
20240719,092100,13854660,9760,9760,9760,9760,0
20240719,092000,13854660,9760,9760,9760,9760,1
20240719,091900,13844900,9690,9690,9690,9690,140
20240719,091800,12488300,9690,9690,9690,9690,10
20240719,091700,12391400,9690,9690,9690,9690,0
20240719,091600,12391400,9690,9690,9690,9690,0
20240719,091500,12391400,9690,9690,9690,9690,50
20240719,091400,11906900,9670,9670,9670,9670,0
20240719,091300,11906900,9670,9670,9670,9670,100
20240719,091200,10939900,9670,9680,9680,9670,50
20240719,091100,10456350,9670,9670,9670,9670,0
20240719,091000,10456350,9670,9670,9670,9670,0
20240719,090900,10456350,9670,9680,9680,9670,290
20240719,090800,7651950,9700,9700,9700,9700,36
20240719,090700,7302750,9700,9700,9700,9700,1
20240719,090600,7293050,9700,9700,9700,9700,0
20240719,090500,7293050,9700,9700,9700,9700,4
20240719,090400,7254250,9700,9700,9700,9700,102
20240719,090300,6264850,9700,9750,9750,9700,387
20240719,090200,2505750,9750,9750,9750,9750,0
20240719,090100,2505750,9750,9750,9750,9750,2
20240719,090000,2486250,9750,9750,9750,9750,255