KissMeData/032190/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191100,389404790,11160,11160,11160,11160,690
20240719,191000,389404790,11160,11160,11160,11160,0
20240719,190900,389404790,11160,11160,11160,11160,0
20240719,190800,389404790,11160,11160,11160,11160,0
20240719,190700,389404790,11160,11160,11160,11160,0
20240719,190600,389404790,11160,11160,11160,11160,0
20240719,190500,389404790,11160,11160,11160,11160,0
20240719,190400,389404790,11160,11160,11160,11160,0
20240719,190300,389404790,11160,11160,11160,11160,0
20240719,190200,389404790,11160,11160,11160,11160,0
20240719,190100,389404790,11160,11160,11160,11160,0
20240719,190000,389404790,11160,11160,11160,11160,0
20240719,185900,389404790,11160,11160,11160,11160,0
20240719,185800,389404790,11160,11160,11160,11160,0
20240719,185700,389404790,11160,11160,11160,11160,0
20240719,185600,389404790,11160,11160,11160,11160,0
20240719,185500,389404790,11160,11160,11160,11160,0
20240719,185400,389404790,11160,11160,11160,11160,0
20240719,185300,389404790,11160,11160,11160,11160,0
20240719,185200,389404790,11160,11160,11160,11160,0
20240719,185100,389404790,11160,11160,11160,11160,0
20240719,185000,389404790,11160,11160,11160,11160,0
20240719,184900,389404790,11160,11160,11160,11160,0
20240719,184800,389404790,11160,11160,11160,11160,0
20240719,184700,389404790,11160,11160,11160,11160,0
20240719,184600,389404790,11160,11160,11160,11160,0
20240719,184500,389404790,11160,11160,11160,11160,0
20240719,184400,389404790,11160,11160,11160,11160,0
20240719,184300,389404790,11160,11160,11160,11160,0
20240719,184200,389404790,11160,11160,11160,11160,0
20240719,184100,389404790,11160,11160,11160,11160,690
20240719,184000,389404790,11160,11160,11160,11160,0
20240719,183900,389404790,11160,11160,11160,11160,0
20240719,183800,389404790,11160,11160,11160,11160,0
20240719,183700,389404790,11160,11160,11160,11160,0
20240719,183600,389404790,11160,11160,11160,11160,0
20240719,183500,389404790,11160,11160,11160,11160,0
20240719,183400,389404790,11160,11160,11160,11160,0
20240719,183300,389404790,11160,11160,11160,11160,0
20240719,183200,389404790,11160,11160,11160,11160,0
20240719,183100,389404790,11160,11160,11160,11160,0
20240719,183000,389404790,11160,11160,11160,11160,0
20240719,182900,389404790,11160,11160,11160,11160,0
20240719,182800,389404790,11160,11160,11160,11160,0
20240719,182700,389404790,11160,11160,11160,11160,0
20240719,182600,389404790,11160,11160,11160,11160,0
20240719,182500,389404790,11160,11160,11160,11160,0
20240719,182400,389404790,11160,11160,11160,11160,0
20240719,182300,389404790,11160,11160,11160,11160,0
20240719,182200,389404790,11160,11160,11160,11160,0
20240719,182100,389404790,11160,11160,11160,11160,0
20240719,182000,389404790,11160,11160,11160,11160,0
20240719,181900,389404790,11160,11160,11160,11160,0
20240719,181800,389404790,11160,11160,11160,11160,0
20240719,181700,389404790,11160,11160,11160,11160,0
20240719,181600,389404790,11160,11160,11160,11160,0
20240719,181500,389404790,11160,11160,11160,11160,0
20240719,181400,389404790,11160,11160,11160,11160,0
20240719,181300,389404790,11160,11160,11160,11160,0
20240719,181200,389404790,11160,11160,11160,11160,0
20240719,181100,389404790,11160,11160,11160,11160,690
20240719,181000,389404790,11160,11160,11160,11160,0
20240719,180900,389404790,11160,11160,11160,11160,0
20240719,180800,389404790,11160,11160,11160,11160,0
20240719,180700,389404790,11160,11160,11160,11160,0
20240719,180600,389404790,11160,11160,11160,11160,0
20240719,180500,389404790,11160,11160,11160,11160,0
20240719,180400,389404790,11160,11160,11160,11160,0
20240719,180300,389404790,11160,11160,11160,11160,0
20240719,180200,389404790,11160,11160,11160,11160,0
20240719,180100,389404790,11160,11160,11160,11160,0
20240719,180000,389404790,11160,11160,11160,11160,0
20240719,175900,389404790,11160,11160,11160,11160,0
20240719,175800,389404790,11160,11160,11160,11160,0
20240719,175700,389404790,11160,11160,11160,11160,0
20240719,175600,389404790,11160,11160,11160,11160,0
20240719,175500,389404790,11160,11160,11160,11160,0
20240719,175400,389404790,11160,11160,11160,11160,0
20240719,175300,389404790,11160,11160,11160,11160,0
20240719,175200,389404790,11160,11160,11160,11160,0
20240719,175100,389404790,11160,11160,11160,11160,0
20240719,175000,389404790,11160,11160,11160,11160,0
20240719,174900,389404790,11160,11160,11160,11160,0
20240719,174800,389404790,11160,11160,11160,11160,0
20240719,174700,389404790,11160,11160,11160,11160,0
20240719,174600,389404790,11160,11160,11160,11160,0
20240719,174500,389404790,11160,11160,11160,11160,0
20240719,174400,389404790,11160,11160,11160,11160,0
20240719,174300,389404790,11160,11160,11160,11160,0
20240719,174200,389404790,11160,11160,11160,11160,0
20240719,174100,389404790,11160,11160,11160,11160,690
20240719,174000,389404790,11160,11160,11160,11160,0
20240719,173900,389404790,11160,11160,11160,11160,0
20240719,173800,389404790,11160,11160,11160,11160,0
20240719,173700,389404790,11160,11160,11160,11160,0
20240719,173600,389404790,11160,11160,11160,11160,0
20240719,173500,389404790,11160,11160,11160,11160,0
20240719,173400,389404790,11160,11160,11160,11160,0
20240719,173300,389404790,11160,11160,11160,11160,0
20240719,173200,389404790,11160,11160,11160,11160,0
20240719,173100,389404790,11160,11160,11160,11160,0
20240719,173000,389404790,11160,11160,11160,11160,0
20240719,172900,389404790,11160,11160,11160,11160,0
20240719,172800,389404790,11160,11160,11160,11160,0
20240719,172700,389404790,11160,11160,11160,11160,0
20240719,172600,389404790,11160,11160,11160,11160,0
20240719,172500,389404790,11160,11160,11160,11160,0
20240719,172400,389404790,11160,11160,11160,11160,0
20240719,172300,389404790,11160,11160,11160,11160,0
20240719,172200,389404790,11160,11160,11160,11160,0
20240719,172100,389404790,11160,11160,11160,11160,0
20240719,172000,389404790,11160,11160,11160,11160,0
20240719,171900,389404790,11160,11160,11160,11160,0
20240719,171800,389404790,11160,11160,11160,11160,0
20240719,171700,389404790,11160,11160,11160,11160,0
20240719,171600,389404790,11160,11160,11160,11160,0
20240719,171500,389404790,11160,11160,11160,11160,0
20240719,171400,389404790,11160,11160,11160,11160,0
20240719,171300,389404790,11160,11160,11160,11160,0
20240719,171200,389404790,11160,11160,11160,11160,0
20240719,171100,389404790,11160,11160,11160,11160,690
20240719,171000,389404790,11160,11160,11160,11160,0
20240719,170900,389404790,11160,11160,11160,11160,0
20240719,170800,389404790,11160,11160,11160,11160,0
20240719,170700,389404790,11160,11160,11160,11160,0
20240719,170600,389404790,11160,11160,11160,11160,0
20240719,170500,389404790,11160,11160,11160,11160,0
20240719,170400,389404790,11160,11160,11160,11160,0
20240719,170300,389404790,11160,11160,11160,11160,0
20240719,170200,389404790,11160,11160,11160,11160,0
20240719,170100,389404790,11160,11160,11160,11160,0
20240719,170000,389404790,11160,11160,11160,11160,0
20240719,165900,389404790,11160,11160,11160,11160,0
20240719,165800,389404790,11160,11160,11160,11160,0
20240719,165700,389404790,11160,11160,11160,11160,0
20240719,165600,389404790,11160,11160,11160,11160,0
20240719,165500,389404790,11160,11160,11160,11160,0
20240719,165400,389404790,11160,11160,11160,11160,0
20240719,165300,389404790,11160,11160,11160,11160,0
20240719,165200,389404790,11160,11160,11160,11160,0
20240719,165100,389404790,11160,11160,11160,11160,0
20240719,165000,389404790,11160,11160,11160,11160,0
20240719,164900,389404790,11160,11160,11160,11160,0
20240719,164800,389404790,11160,11160,11160,11160,0
20240719,164700,389404790,11160,11160,11160,11160,0
20240719,164600,389404790,11160,11160,11160,11160,0
20240719,164500,389404790,11160,11160,11160,11160,0
20240719,164400,389404790,11160,11160,11160,11160,0
20240719,164300,389404790,11160,11160,11160,11160,0
20240719,164200,389404790,11160,11160,11160,11160,0
20240719,164100,389404790,11160,11160,11160,11160,690
20240719,164000,389404790,11160,11160,11160,11160,0
20240719,163900,389404790,11160,11160,11160,11160,0
20240719,163800,389404790,11160,11160,11160,11160,0
20240719,163700,389404790,11160,11160,11160,11160,0
20240719,163600,389404790,11160,11160,11160,11160,0
20240719,163500,389404790,11160,11160,11160,11160,0
20240719,163400,389404790,11160,11160,11160,11160,0
20240719,163300,389404790,11160,11160,11160,11160,0
20240719,163200,389404790,11160,11160,11160,11160,0
20240719,163100,389404790,11160,11160,11160,11160,0
20240719,163000,389404790,11160,11160,11160,11160,0
20240719,162900,389404790,11160,11160,11160,11160,0
20240719,162800,389404790,11160,11160,11160,11160,0
20240719,162700,389404790,11160,11160,11160,11160,0
20240719,162600,389404790,11160,11160,11160,11160,0
20240719,162500,389404790,11160,11160,11160,11160,0
20240719,162400,389404790,11160,11160,11160,11160,0
20240719,162300,389404790,11160,11160,11160,11160,0
20240719,162200,389404790,11160,11160,11160,11160,0
20240719,162100,389404790,11160,11160,11160,11160,0
20240719,162000,389404790,11160,11160,11160,11160,0
20240719,161900,389404790,11160,11160,11160,11160,0
20240719,161800,389404790,11160,11160,11160,11160,0
20240719,161700,389404790,11160,11160,11160,11160,0
20240719,161600,389404790,11160,11160,11160,11160,0
20240719,161500,389404790,11160,11160,11160,11160,0
20240719,161400,389404790,11160,11160,11160,11160,0
20240719,161300,389404790,11160,11160,11160,11160,0
20240719,161200,389404790,11160,11160,11160,11160,0
20240719,161100,389404790,11160,11160,11160,11160,690
20240719,161000,389404790,11160,11160,11160,11160,0
20240719,160900,389404790,11160,11160,11160,11160,0
20240719,160800,389404790,11160,11160,11160,11160,0
20240719,160700,389404790,11160,11160,11160,11160,0
20240719,160600,389404790,11160,11160,11160,11160,0
20240719,160500,389404790,11160,11160,11160,11160,0
20240719,160400,389404790,11160,11160,11160,11160,0
20240719,160300,389404790,11160,11160,11160,11160,0
20240719,160200,389404790,11160,11160,11160,11160,0
20240719,160100,389404790,11160,11160,11160,11160,0
20240719,160000,389404790,11160,11160,11160,11160,0
20240719,155900,389404790,11160,11160,11160,11160,0
20240719,155800,389404790,11160,11160,11160,11160,0
20240719,155700,389404790,11160,11160,11160,11160,0
20240719,155600,389404790,11160,11160,11160,11160,0
20240719,155500,389404790,11160,11160,11160,11160,0
20240719,155400,389404790,11160,11160,11160,11160,0
20240719,155300,389404790,11160,11160,11160,11160,0
20240719,155200,389404790,11160,11160,11160,11160,0
20240719,155100,389404790,11160,11160,11160,11160,0
20240719,155000,389404790,11160,11160,11160,11160,0
20240719,154900,389404790,11160,11160,11160,11160,0
20240719,154800,389404790,11160,11160,11160,11160,0
20240719,154700,389404790,11160,11160,11160,11160,0
20240719,154600,389404790,11160,11160,11160,11160,0
20240719,154500,389404790,11160,11160,11160,11160,0
20240719,154400,389404790,11160,11160,11160,11160,0
20240719,154300,389404790,11160,11160,11160,11160,0
20240719,154200,389404790,11160,11160,11160,11160,0
20240719,154100,389404790,11160,11160,11160,11160,690
20240719,154000,389404790,11160,11160,11160,11160,0
20240719,153900,389404790,11160,11160,11160,11160,0
20240719,153800,389404790,11160,11160,11160,11160,0
20240719,153700,389404790,11160,11160,11160,11160,0
20240719,153600,389404790,11160,11160,11160,11160,0
20240719,153500,389404790,11160,11160,11160,11160,0
20240719,153400,389404790,11160,11160,11160,11160,0
20240719,153300,389404790,11160,11160,11160,11160,0
20240719,153200,389404790,11160,11160,11160,11160,0
20240719,153100,389404790,11160,11160,11160,11160,0
20240719,153000,389404790,11160,11160,11160,11160,690
20240719,152900,381704390,11160,11160,11160,11160,0
20240719,152800,381704390,11160,11160,11160,11160,0
20240719,152700,381704390,11160,11160,11160,11160,0
20240719,152600,381704390,11160,11160,11160,11160,0
20240719,152500,381704390,11160,11160,11160,11160,0
20240719,152400,381704390,11160,11160,11160,11160,0
20240719,152300,381704390,11160,11160,11160,11160,0
20240719,152200,381704390,11160,11160,11160,11160,0
20240719,152100,381704390,11160,11160,11160,11160,0
20240719,152000,381704390,11160,11160,11160,11160,0
20240719,151900,381704390,11160,11150,11160,11140,116
20240719,151800,380411280,11160,11150,11160,11150,1579
20240719,151700,362805090,11150,11150,11160,11150,42
20240719,151600,362336700,11160,11160,11160,11150,37
20240719,151500,361924060,11160,11150,11160,11150,50
20240719,151400,361366540,11150,11160,11160,11150,34
20240719,151300,360987340,11160,11160,11160,11160,46
20240719,151200,360473980,11150,11160,11160,11150,35
20240719,151100,360083670,11150,11150,11160,11150,46
20240719,151000,359570620,11150,11150,11150,11150,0
20240719,150900,359570620,11150,11150,11150,11150,24
20240719,150800,359303020,11160,11150,11160,11150,43
20240719,150700,358823540,11160,11160,11160,11160,622
20240719,150600,351882020,11180,11180,11180,11180,3
20240719,150500,351848480,11180,11180,11180,11180,2
20240719,150400,351826120,11180,11180,11180,11180,0
20240719,150300,351826120,11180,11180,11180,11180,0
20240719,150200,351826120,11180,11160,11180,11160,59
20240719,150100,351167660,11170,11170,11170,11160,121
20240719,150000,349816370,11170,11170,11170,11170,6
20240719,145900,349749350,11160,11160,11160,11160,0
20240719,145800,349749350,11160,11160,11160,11160,0
20240719,145700,349749350,11160,11160,11160,11160,39
20240719,145600,349314110,11160,11160,11160,11160,13
20240719,145500,349169030,11180,11180,11180,11180,0
20240719,145400,349169030,11180,11180,11180,11180,1
20240719,145300,349157850,11170,11170,11170,11170,70
20240719,145200,348375950,11160,11160,11160,11160,0
20240719,145100,348375950,11160,11160,11160,11160,0
20240719,145000,348375950,11160,11160,11160,11160,0
20240719,144900,348375950,11160,11160,11160,11160,64
20240719,144800,347661710,11160,11160,11160,11160,5
20240719,144700,347605910,11180,11180,11180,11180,5
20240719,144600,347550010,11180,11180,11180,11180,0
20240719,144500,347550010,11180,11180,11180,11180,4
20240719,144400,347505290,11160,11160,11160,11160,100
20240719,144300,346389290,11160,11160,11160,11160,53
20240719,144200,345797810,11180,11180,11180,11180,2
20240719,144100,345775450,11180,11180,11180,11180,0
20240719,144000,345775450,11180,11170,11180,11170,11
20240719,143900,345652570,11180,11180,11180,11180,1
20240719,143800,345641390,11180,11180,11180,11180,0
20240719,143700,345641390,11180,11180,11180,11180,50
20240719,143600,345082390,11180,11180,11180,11180,0
20240719,143500,345082390,11180,11170,11180,11170,98
20240719,143400,343987710,11180,11180,11180,11180,0
20240719,143300,343987710,11180,11180,11180,11180,10
20240719,143200,343875910,11170,11170,11170,11170,0
20240719,143100,343875910,11170,11170,11170,11170,0
20240719,143000,343875910,11170,11170,11170,11170,0
20240719,142900,343875910,11170,11170,11170,11170,0
20240719,142800,343875910,11170,11170,11170,11170,3
20240719,142700,343842400,11160,11160,11160,11160,0
20240719,142600,343842400,11160,11160,11160,11160,51
20240719,142500,343273240,11180,11180,11180,11180,0
20240719,142400,343273240,11180,11180,11180,11180,0
20240719,142300,343273240,11180,11180,11180,11180,0
20240719,142200,343273240,11180,11180,11180,11180,1
20240719,142100,343262060,11170,11170,11170,11170,0
20240719,142000,343262060,11170,11170,11170,11170,20
20240719,141900,343038660,11170,11170,11170,11170,100
20240719,141800,341921660,11170,11170,11170,11170,1
20240719,141700,341910490,11160,11160,11160,11160,0
20240719,141600,341910490,11160,11160,11160,11160,0
20240719,141500,341910490,11160,11150,11170,11150,94
20240719,141400,340862050,11150,11150,11150,11150,0
20240719,141300,340862050,11150,11150,11150,11150,78
20240719,141200,339992350,11170,11170,11170,11170,2
20240719,141100,339970010,11160,11160,11160,11160,0
20240719,141000,339970010,11160,11160,11160,11160,0
20240719,140900,339970010,11160,11160,11160,11160,0
20240719,140800,339970010,11160,11150,11160,11150,177
20240719,140700,337995460,11160,11160,11160,11160,0
20240719,140600,337995460,11160,11160,11160,11160,169
20240719,140500,336109420,11170,11170,11170,11170,2
20240719,140400,336087080,11160,11160,11160,11160,0
20240719,140300,336087080,11160,11160,11160,11160,28
20240719,140200,335774600,11170,11170,11170,11170,1
20240719,140100,335763430,11170,11170,11170,11170,0
20240719,140000,335763430,11170,11170,11170,11170,5
20240719,135900,335707580,11160,11160,11160,11160,0
20240719,135800,335707580,11160,11160,11160,11160,0
20240719,135700,335707580,11160,11160,11160,11160,0
20240719,135600,335707580,11160,11160,11160,11160,77
20240719,135500,334848260,11170,11160,11170,11160,2
20240719,135400,334825930,11170,11170,11170,11170,0
20240719,135300,334825930,11170,11170,11170,11170,11
20240719,135200,334703060,11170,11170,11170,11170,59
20240719,135100,334044030,11170,11170,11170,11170,1
20240719,135000,334032860,11150,11150,11150,11150,0
20240719,134900,334032860,11150,11150,11150,11150,0
20240719,134800,334032860,11150,11150,11150,11150,0
20240719,134700,334032860,11150,11150,11150,11150,68
20240719,134600,333274660,11190,11190,11190,11190,0
20240719,134500,333274660,11190,11190,11190,11190,2
20240719,134400,333252280,11190,11190,11190,11190,0
20240719,134300,333252280,11190,11190,11190,11190,0
20240719,134200,333252280,11190,11190,11190,11190,1
20240719,134100,333241090,11150,11150,11150,11150,0
20240719,134000,333241090,11150,11150,11150,11150,0
20240719,133900,333241090,11150,11150,11150,11150,0
20240719,133800,333241090,11150,11150,11150,11150,0
20240719,133700,333241090,11150,11150,11150,11150,0
20240719,133600,333241090,11150,11150,11150,11150,50
20240719,133500,332683590,11190,11190,11190,11190,2
20240719,133400,332661210,11140,11140,11140,11140,0
20240719,133300,332661210,11140,11190,11190,11140,130
20240719,133200,331210910,11150,11150,11150,11150,0
20240719,133100,331210910,11150,11150,11150,11150,0
20240719,133000,331210910,11150,11160,11160,11150,600
20240719,132900,324520380,11190,11190,11190,11190,0
20240719,132800,324520380,11190,11190,11190,11190,0
20240719,132700,324520380,11190,11170,11190,11170,600
20240719,132600,317813640,11170,11170,11170,11170,0
20240719,132500,317813640,11170,11150,11170,11150,36
20240719,132400,317412200,11150,11150,11150,11140,124
20240719,132300,316030370,11150,11150,11150,11150,48
20240719,132200,315495170,11150,11170,11170,11150,82
20240719,132100,314580830,11140,11140,11140,11140,0
20240719,132000,314580830,11140,11140,11140,11140,0
20240719,131900,314580830,11140,11140,11140,11140,100
20240719,131800,313466830,11140,11140,11140,11140,86
20240719,131700,312508790,11130,11140,11140,11130,32
20240719,131600,312152490,11140,11140,11140,11140,6
20240719,131500,312085650,11140,11140,11140,11130,806
20240719,131400,303114810,11140,11140,11140,11140,208
20240719,131300,300797690,11140,11140,11140,11140,11
20240719,131200,300675150,11140,11150,11150,11140,148
20240719,131100,299026220,11140,11140,11140,11140,0
20240719,131000,299026220,11140,11140,11140,11140,250
20240719,130900,296241220,11140,11140,11140,11140,0
20240719,130800,296241220,11140,11140,11140,11140,1
20240719,130700,296230080,11150,11150,11150,11150,111
20240719,130600,294992430,11170,11170,11170,11170,0
20240719,130500,294992430,11170,11170,11170,11150,4
20240719,130400,294947770,11150,11150,11150,11150,1
20240719,130300,294936620,11140,11140,11140,11140,69
20240719,130200,294167960,11140,11140,11140,11140,52
20240719,130100,293588680,11180,11180,11180,11180,0
20240719,130000,293588680,11180,11140,11180,11140,10
20240719,125900,293477240,11140,11140,11140,11140,180
20240719,125800,291472040,11140,11140,11140,11140,126
20240719,125700,290068400,11140,11140,11140,11140,9
20240719,125600,289968140,11140,11160,11160,11140,3794
20240719,125500,247667940,11170,11170,11170,11170,2
20240719,125400,247645600,11170,11170,11170,11170,3
20240719,125300,247612090,11180,11180,11180,11180,0
20240719,125200,247612090,11180,11180,11180,11180,1
20240719,125100,247600910,11180,11180,11180,11180,1
20240719,125000,247589730,11160,11160,11160,11160,0
20240719,124900,247589730,11160,11160,11160,11160,0
20240719,124800,247589730,11160,11160,11160,11160,1
20240719,124700,247578570,11150,11150,11150,11150,37
20240719,124600,247166020,11150,11160,11160,11150,266
20240719,124500,244199090,11190,11190,11190,11190,1
20240719,124400,244187900,11160,11160,11160,11160,0
20240719,124300,244187900,11160,11170,11170,11160,21
20240719,124200,243953340,11170,11160,11170,11160,242
20240719,124100,241252510,11160,11160,11160,11160,145
20240719,124000,239634310,11160,11160,11160,11160,0
20240719,123900,239634310,11160,11160,11160,11160,0
20240719,123800,239634310,11160,11160,11160,11160,5
20240719,123700,239578510,11150,11150,11150,11150,1
20240719,123600,239567360,11160,11170,11170,11160,2110
20240719,123500,216019260,11170,11170,11170,11170,2
20240719,123400,215996920,11170,11170,11170,11170,0
20240719,123300,215996920,11170,11170,11170,11170,0
20240719,123200,215996920,11170,11170,11170,11170,1
20240719,123100,215985750,11170,11170,11170,11170,0
20240719,123000,215985750,11170,11170,11170,11170,0
20240719,122900,215985750,11170,11170,11170,11170,0
20240719,122800,215985750,11170,11170,11170,11170,1
20240719,122700,215974580,11170,11170,11170,11170,17
20240719,122600,215784690,11160,11170,11170,11160,42
20240719,122500,215315870,11170,11170,11170,11170,2
20240719,122400,215293530,11170,11170,11170,11170,0
20240719,122300,215293530,11170,11170,11170,11170,5
20240719,122200,215237680,11170,11170,11170,11170,6
20240719,122100,215170660,11160,11160,11160,11160,0
20240719,122000,215170660,11160,11160,11160,11160,0
20240719,121900,215170660,11160,11160,11160,11160,0
20240719,121800,215170660,11160,11170,11170,11160,1000
20240719,121700,204005100,11180,11180,11180,11180,309
20240719,121600,200550480,11180,11180,11180,11180,0
20240719,121500,200550480,11180,11180,11180,11180,2
20240719,121400,200528120,11170,11170,11170,11170,259
20240719,121300,197635090,11180,11180,11180,11180,0
20240719,121200,197635090,11180,11180,11180,11180,5
20240719,121100,197579190,11180,11180,11180,11180,0
20240719,121000,197579190,11180,11180,11180,11180,3
20240719,120900,197545650,11180,11180,11180,11180,2
20240719,120800,197523290,11180,11180,11180,11180,0
20240719,120700,197523290,11180,11180,11180,11180,0
20240719,120600,197523290,11180,11180,11180,11180,155
20240719,120500,195790390,11190,11190,11190,11190,0
20240719,120400,195790390,11190,11190,11190,11190,2
20240719,120300,195768010,11180,11180,11180,11180,0
20240719,120200,195768010,11180,11180,11180,11180,5
20240719,120100,195712110,11180,11180,11180,11180,5
20240719,120000,195656210,11180,11180,11180,11180,0
20240719,115900,195656210,11180,11180,11180,11180,5
20240719,115800,195600310,11190,11190,11190,11190,54
20240719,115700,194996050,11200,11200,11200,11200,0
20240719,115600,194996050,11200,11200,11200,11200,0
20240719,115500,194996050,11200,11190,11200,11190,8
20240719,115400,194906500,11190,11190,11190,11190,8
20240719,115300,194816980,11200,11200,11200,11200,0
20240719,115200,194816980,11200,11200,11200,11200,501
20240719,115100,189205780,11190,11190,11190,11190,56
20240719,115000,188579140,11200,11200,11200,11200,0
20240719,114900,188579140,11200,11200,11200,11200,1
20240719,114800,188567940,11200,11200,11200,11200,9
20240719,114700,188467140,11190,11190,11190,11190,0
20240719,114600,188467140,11190,11190,11190,11190,1
20240719,114500,188455950,11200,11200,11200,11200,2
20240719,114400,188433550,11200,11200,11200,11200,0
20240719,114300,188433550,11200,11200,11200,11200,1
20240719,114200,188422350,11220,11220,11220,11220,1
20240719,114100,188411130,11190,11190,11190,11190,201
20240719,114000,186161940,11220,11220,11220,11220,0
20240719,113900,186161940,11220,11220,11220,11220,0
20240719,113800,186161940,11220,11220,11220,11220,0
20240719,113700,186161940,11220,11220,11220,11220,0
20240719,113600,186161940,11220,11220,11220,11220,0
20240719,113500,186161940,11220,11220,11220,11220,2
20240719,113400,186139500,11190,11190,11190,11190,67
20240719,113300,185389770,11220,11220,11220,11220,0
20240719,113200,185389770,11220,11220,11220,11220,1
20240719,113100,185378550,11220,11220,11220,11220,0
20240719,113000,185378550,11220,11220,11220,11220,0
20240719,112900,185378550,11220,11220,11220,11220,0
20240719,112800,185378550,11220,11220,11220,11220,0
20240719,112700,185378550,11220,11220,11220,11220,0
20240719,112600,185378550,11220,11220,11220,11220,1
20240719,112500,185367330,11220,11220,11220,11220,2
20240719,112400,185344890,11220,11220,11220,11220,0
20240719,112300,185344890,11220,11220,11220,11220,5
20240719,112200,185288790,11170,11170,11170,11170,29
20240719,112100,184964860,11170,11170,11170,11170,0
20240719,112000,184964860,11170,11170,11170,11170,26
20240719,111900,184674440,11160,11180,11180,11160,2747
20240719,111800,153993620,11190,11190,11190,11190,9
20240719,111700,153892910,11190,11200,11200,11190,480
20240719,111600,148520950,11220,11220,11220,11220,13
20240719,111500,148375090,11220,11220,11220,11220,1
20240719,111400,148363870,11220,11220,11220,11220,7
20240719,111300,148285330,11220,11220,11220,11220,0
20240719,111200,148285330,11220,11220,11220,11220,1
20240719,111100,148274110,11220,11210,11220,11210,100
20240719,111000,147152650,11180,11180,11180,11180,31
20240719,110900,146806070,11160,11160,11160,11160,0
20240719,110800,146806070,11160,11160,11160,11160,0
20240719,110700,146806070,11160,11170,11170,11160,722
20240719,110600,138747180,11160,11160,11160,11160,0
20240719,110500,138747180,11160,11160,11160,11160,0
20240719,110400,138747180,11160,11190,11190,11160,777
20240719,110300,130064650,11180,11180,11180,11180,0
20240719,110200,130064650,11180,11180,11180,11180,0
20240719,110100,130064650,11180,11180,11180,11180,0
20240719,110000,130064650,11180,11180,11180,11180,66
20240719,105900,129326770,11180,11180,11180,11180,0
20240719,105800,129326770,11180,11190,11190,11180,4
20240719,105700,129282040,11170,11170,11170,11170,0
20240719,105600,129282040,11170,11170,11170,11170,0
20240719,105500,129282040,11170,11170,11170,11170,1
20240719,105400,129270870,11170,11170,11170,11170,0
20240719,105300,129270870,11170,11170,11170,11170,0
20240719,105200,129270870,11170,11170,11170,11170,0
20240719,105100,129270870,11170,11200,11200,11170,2000
20240719,105000,106916370,11200,11200,11200,11200,1
20240719,104900,106905170,11190,11190,11190,11190,0
20240719,104800,106905170,11190,11190,11190,11190,0
20240719,104700,106905170,11190,11190,11190,11190,0
20240719,104600,106905170,11190,11190,11190,11190,81
20240719,104500,105998780,11190,11190,11190,11190,0
20240719,104400,105998780,11190,11190,11190,11190,0
20240719,104300,105998780,11190,11190,11190,11190,0
20240719,104200,105998780,11190,11200,11200,11190,1002
20240719,104100,94785810,11200,11200,11200,11200,2
20240719,104000,94763410,11200,11200,11200,11200,0
20240719,103900,94763410,11200,11200,11200,11200,0
20240719,103800,94763410,11200,11200,11200,11200,0
20240719,103700,94763410,11200,11200,11200,11200,150
20240719,103600,93083410,11210,11210,11210,11210,66
20240719,103500,92343550,11220,11220,11220,11220,0
20240719,103400,92343550,11220,11220,11220,11220,0
20240719,103300,92343550,11220,11220,11220,11220,2
20240719,103200,92321110,11200,11200,11200,11200,0
20240719,103100,92321110,11200,11200,11200,11200,0
20240719,103000,92321110,11200,11200,11200,11200,0
20240719,102900,92321110,11200,11200,11200,11200,1125
20240719,102800,79721110,11210,11210,11210,11210,325
20240719,102700,76077860,11220,11220,11220,11220,0
20240719,102600,76077860,11220,11220,11220,11220,1
20240719,102500,76066640,11220,11220,11220,11220,32
20240719,102400,75707600,11220,11220,11220,11220,0
20240719,102300,75707600,11220,11220,11220,11220,0
20240719,102200,75707600,11220,11220,11220,11220,0
20240719,102100,75707600,11220,11220,11220,11220,0
20240719,102000,75707600,11220,11220,11220,11220,0
20240719,101900,75707600,11220,11220,11220,11220,70
20240719,101800,74922200,11220,11220,11220,11220,0
20240719,101700,74922200,11220,11220,11220,11220,0
20240719,101600,74922200,11220,11220,11220,11220,0
20240719,101500,74922200,11220,11220,11220,11220,0
20240719,101400,74922200,11220,11220,11220,11220,0
20240719,101300,74922200,11220,11220,11220,11220,0
20240719,101200,74922200,11220,11220,11220,11220,0
20240719,101100,74922200,11220,11220,11220,11220,0
20240719,101000,74922200,11220,11220,11220,11220,0
20240719,100900,74922200,11220,11220,11220,11220,164
20240719,100800,73082120,11220,11220,11220,11220,57
20240719,100700,72442580,11230,11230,11230,11230,0
20240719,100600,72442580,11230,11230,11230,11230,101
20240719,100500,71308350,11230,11230,11230,11230,0
20240719,100400,71308350,11230,11230,11230,11230,0
20240719,100300,71308350,11230,11230,11230,11230,0
20240719,100200,71308350,11230,11230,11230,11230,1
20240719,100100,71297120,11230,11230,11230,11230,2
20240719,100000,71274660,11220,11220,11220,11200,457
20240719,095900,66149570,11220,11220,11220,11220,1
20240719,095800,66138350,11220,11220,11220,11220,1
20240719,095700,66127130,11220,11220,11220,11220,4
20240719,095600,66082250,11220,11220,11220,11220,0
20240719,095500,66082250,11220,11220,11220,11220,0
20240719,095400,66082250,11220,11220,11220,11220,0
20240719,095300,66082250,11220,11210,11220,11210,62
20240719,095200,65387030,11210,11200,11210,11200,203
20240719,095100,63113400,11200,11200,11200,11200,35
20240719,095000,62721400,11210,11210,11210,11210,50
20240719,094900,62160900,11210,11210,11210,11210,0
20240719,094800,62160900,11210,11210,11210,11210,0
20240719,094700,62160900,11210,11210,11210,11210,0
20240719,094600,62160900,11210,11210,11210,11210,0
20240719,094500,62160900,11210,11210,11210,11210,23
20240719,094400,61903070,11210,11210,11210,11210,2
20240719,094300,61880650,11220,11220,11220,11220,1
20240719,094200,61869430,11210,11210,11210,11210,6
20240719,094100,61802170,11210,11220,11220,11210,179
20240719,094000,59794580,11200,11220,11220,11200,23
20240719,093900,59536960,11200,11200,11200,11200,0
20240719,093800,59536960,11200,11200,11200,11200,0
20240719,093700,59536960,11200,11200,11200,11200,21
20240719,093600,59301760,11200,11200,11200,11200,8
20240719,093500,59212160,11200,11200,11200,11200,0
20240719,093400,59212160,11200,11210,11210,11190,1005
20240719,093300,47959790,11210,11210,11210,11210,25
20240719,093200,47679540,11210,11210,11210,11210,44
20240719,093100,47186300,11210,11210,11210,11210,0
20240719,093000,47186300,11210,11210,11210,11210,211
20240719,092900,44820990,11210,11210,11210,11210,395
20240719,092800,40393040,11200,11200,11200,11200,0
20240719,092700,40393040,11200,11200,11200,11200,100
20240719,092600,39273040,11200,11200,11200,11200,0
20240719,092500,39273040,11200,11200,11200,11200,150
20240719,092400,37593040,11210,11220,11220,11210,752
20240719,092300,29163110,11220,11230,11230,11220,386
20240719,092200,24832170,11230,11230,11230,11230,1
20240719,092100,24820940,11230,11230,11230,11230,100
20240719,092000,23697940,11230,11230,11230,11230,0
20240719,091900,23697940,11230,11230,11230,11230,0
20240719,091800,23697940,11230,11230,11230,11230,0
20240719,091700,23697940,11230,11230,11230,11230,100
20240719,091600,22574940,11250,11250,11250,11250,0
20240719,091500,22574940,11250,11250,11250,11250,0
20240719,091400,22574940,11250,11250,11250,11250,0
20240719,091300,22574940,11250,11250,11250,11250,0
20240719,091200,22574940,11250,11250,11250,11250,1
20240719,091100,22563690,11250,11250,11250,11250,5
20240719,091000,22507440,11250,11250,11250,11250,12
20240719,090900,22372440,11210,11210,11210,11210,0
20240719,090800,22372440,11210,11210,11210,11210,349
20240719,090700,18460150,11220,11220,11220,11200,403
20240719,090600,13942980,11220,11220,11220,11220,0
20240719,090500,13942980,11220,11230,11250,11220,211
20240719,090400,11574430,11220,11220,11220,11220,51
20240719,090300,11002210,11220,11220,11220,11210,348
20240719,090200,7100650,11220,11220,11220,11220,84
20240719,090100,6158170,11220,11220,11220,11220,3
20240719,090000,6124510,11240,11250,11250,11220,545