KissMeData/036620/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191700,929729920,3725,3725,3725,3725,12811
20240719,191600,929729920,3725,3725,3725,3725,0
20240719,191500,929729920,3725,3725,3725,3725,0
20240719,191400,929729920,3725,3725,3725,3725,0
20240719,191300,929729920,3725,3725,3725,3725,0
20240719,191200,929729920,3725,3725,3725,3725,0
20240719,191100,929729920,3725,3725,3725,3725,0
20240719,191000,929729920,3725,3725,3725,3725,0
20240719,190900,929729920,3725,3725,3725,3725,0
20240719,190800,929729920,3725,3725,3725,3725,0
20240719,190700,929729920,3725,3725,3725,3725,0
20240719,190600,929729920,3725,3725,3725,3725,0
20240719,190500,929729920,3725,3725,3725,3725,0
20240719,190400,929729920,3725,3725,3725,3725,0
20240719,190300,929729920,3725,3725,3725,3725,0
20240719,190200,929729920,3725,3725,3725,3725,0
20240719,190100,929729920,3725,3725,3725,3725,0
20240719,190000,929729920,3725,3725,3725,3725,0
20240719,185900,929729920,3725,3725,3725,3725,0
20240719,185800,929729920,3725,3725,3725,3725,0
20240719,185700,929729920,3725,3725,3725,3725,0
20240719,185600,929729920,3725,3725,3725,3725,0
20240719,185500,929729920,3725,3725,3725,3725,0
20240719,185400,929729920,3725,3725,3725,3725,0
20240719,185300,929729920,3725,3725,3725,3725,0
20240719,185200,929729920,3725,3725,3725,3725,0
20240719,185100,929729920,3725,3725,3725,3725,0
20240719,185000,929729920,3725,3725,3725,3725,0
20240719,184900,929729920,3725,3725,3725,3725,0
20240719,184800,929729920,3725,3725,3725,3725,0
20240719,184700,929729920,3725,3725,3725,3725,12811
20240719,184600,929729920,3725,3725,3725,3725,0
20240719,184500,929729920,3725,3725,3725,3725,0
20240719,184400,929729920,3725,3725,3725,3725,0
20240719,184300,929729920,3725,3725,3725,3725,0
20240719,184200,929729920,3725,3725,3725,3725,0
20240719,184100,929729920,3725,3725,3725,3725,0
20240719,184000,929729920,3725,3725,3725,3725,0
20240719,183900,929729920,3725,3725,3725,3725,0
20240719,183800,929729920,3725,3725,3725,3725,0
20240719,183700,929729920,3725,3725,3725,3725,0
20240719,183600,929729920,3725,3725,3725,3725,0
20240719,183500,929729920,3725,3725,3725,3725,0
20240719,183400,929729920,3725,3725,3725,3725,0
20240719,183300,929729920,3725,3725,3725,3725,0
20240719,183200,929729920,3725,3725,3725,3725,0
20240719,183100,929729920,3725,3725,3725,3725,0
20240719,183000,929729920,3725,3725,3725,3725,0
20240719,182900,929729920,3725,3725,3725,3725,0
20240719,182800,929729920,3725,3725,3725,3725,0
20240719,182700,929729920,3725,3725,3725,3725,0
20240719,182600,929729920,3725,3725,3725,3725,0
20240719,182500,929729920,3725,3725,3725,3725,0
20240719,182400,929729920,3725,3725,3725,3725,0
20240719,182300,929729920,3725,3725,3725,3725,0
20240719,182200,929729920,3725,3725,3725,3725,0
20240719,182100,929729920,3725,3725,3725,3725,0
20240719,182000,929729920,3725,3725,3725,3725,0
20240719,181900,929729920,3725,3725,3725,3725,0
20240719,181800,929729920,3725,3725,3725,3725,0
20240719,181700,929729920,3725,3725,3725,3725,12811
20240719,181600,929729920,3725,3725,3725,3725,0
20240719,181500,929729920,3725,3725,3725,3725,0
20240719,181400,929729920,3725,3725,3725,3725,0
20240719,181300,929729920,3725,3725,3725,3725,0
20240719,181200,929729920,3725,3725,3725,3725,0
20240719,181100,929729920,3725,3725,3725,3725,0
20240719,181000,929729920,3725,3725,3725,3725,0
20240719,180900,929729920,3725,3725,3725,3725,0
20240719,180800,929729920,3725,3725,3725,3725,0
20240719,180700,929729920,3725,3725,3725,3725,0
20240719,180600,929729920,3725,3725,3725,3725,0
20240719,180500,929729920,3725,3725,3725,3725,0
20240719,180400,929729920,3725,3725,3725,3725,0
20240719,180300,929729920,3725,3725,3725,3725,0
20240719,180200,929729920,3725,3725,3725,3725,0
20240719,180100,929729920,3725,3725,3725,3725,0
20240719,180000,929729920,3725,3725,3725,3725,0
20240719,175900,929729920,3725,3725,3725,3725,0
20240719,175800,929729920,3725,3725,3725,3725,0
20240719,175700,929729920,3725,3725,3725,3725,0
20240719,175600,929729920,3725,3725,3725,3725,0
20240719,175500,929729920,3725,3725,3725,3725,0
20240719,175400,929729920,3725,3725,3725,3725,0
20240719,175300,929729920,3725,3725,3725,3725,0
20240719,175200,929729920,3725,3725,3725,3725,0
20240719,175100,929729920,3725,3725,3725,3725,0
20240719,175000,929729920,3725,3725,3725,3725,0
20240719,174900,929729920,3725,3725,3725,3725,0
20240719,174800,929729920,3725,3725,3725,3725,0
20240719,174700,929729920,3725,3725,3725,3725,12811
20240719,174600,929729920,3725,3725,3725,3725,0
20240719,174500,929729920,3725,3725,3725,3725,0
20240719,174400,929729920,3725,3725,3725,3725,0
20240719,174300,929729920,3725,3725,3725,3725,0
20240719,174200,929729920,3725,3725,3725,3725,0
20240719,174100,929729920,3725,3725,3725,3725,0
20240719,174000,929729920,3725,3725,3725,3725,0
20240719,173900,929729920,3725,3725,3725,3725,0
20240719,173800,929729920,3725,3725,3725,3725,0
20240719,173700,929729920,3725,3725,3725,3725,0
20240719,173600,929729920,3725,3725,3725,3725,0
20240719,173500,929729920,3725,3725,3725,3725,0
20240719,173400,929729920,3725,3725,3725,3725,0
20240719,173300,929729920,3725,3725,3725,3725,0
20240719,173200,929729920,3725,3725,3725,3725,0
20240719,173100,929729920,3725,3725,3725,3725,0
20240719,173000,929729920,3725,3725,3725,3725,0
20240719,172900,929729920,3725,3725,3725,3725,0
20240719,172800,929729920,3725,3725,3725,3725,0
20240719,172700,929729920,3725,3725,3725,3725,0
20240719,172600,929729920,3725,3725,3725,3725,0
20240719,172500,929729920,3725,3725,3725,3725,0
20240719,172400,929729920,3725,3725,3725,3725,0
20240719,172300,929729920,3725,3725,3725,3725,0
20240719,172200,929729920,3725,3725,3725,3725,0
20240719,172100,929729920,3725,3725,3725,3725,0
20240719,172000,929729920,3725,3725,3725,3725,0
20240719,171900,929729920,3725,3725,3725,3725,0
20240719,171800,929729920,3725,3725,3725,3725,0
20240719,171700,929729920,3725,3725,3725,3725,12811
20240719,171600,929729920,3725,3725,3725,3725,0
20240719,171500,929729920,3725,3725,3725,3725,0
20240719,171400,929729920,3725,3725,3725,3725,0
20240719,171300,929729920,3725,3725,3725,3725,0
20240719,171200,929729920,3725,3725,3725,3725,0
20240719,171100,929729920,3725,3725,3725,3725,0
20240719,171000,929729920,3725,3725,3725,3725,0
20240719,170900,929729920,3725,3725,3725,3725,0
20240719,170800,929729920,3725,3725,3725,3725,0
20240719,170700,929729920,3725,3725,3725,3725,0
20240719,170600,929729920,3725,3725,3725,3725,0
20240719,170500,929729920,3725,3725,3725,3725,0
20240719,170400,929729920,3725,3725,3725,3725,0
20240719,170300,929729920,3725,3725,3725,3725,0
20240719,170200,929729920,3725,3725,3725,3725,0
20240719,170100,929729920,3725,3725,3725,3725,0
20240719,170000,929729920,3725,3725,3725,3725,0
20240719,165900,929729920,3725,3725,3725,3725,0
20240719,165800,929729920,3725,3725,3725,3725,0
20240719,165700,929729920,3725,3725,3725,3725,0
20240719,165600,929729920,3725,3725,3725,3725,0
20240719,165500,929729920,3725,3725,3725,3725,0
20240719,165400,929729920,3725,3725,3725,3725,0
20240719,165300,929729920,3725,3725,3725,3725,0
20240719,165200,929729920,3725,3725,3725,3725,0
20240719,165100,929729920,3725,3725,3725,3725,0
20240719,165000,929729920,3725,3725,3725,3725,0
20240719,164900,929729920,3725,3725,3725,3725,0
20240719,164800,929729920,3725,3725,3725,3725,0
20240719,164700,929729920,3725,3725,3725,3725,12811
20240719,164600,929729920,3725,3725,3725,3725,0
20240719,164500,929729920,3725,3725,3725,3725,0
20240719,164400,929729920,3725,3725,3725,3725,0
20240719,164300,929729920,3725,3725,3725,3725,0
20240719,164200,929729920,3725,3725,3725,3725,0
20240719,164100,929729920,3725,3725,3725,3725,0
20240719,164000,929729920,3725,3725,3725,3725,0
20240719,163900,929729920,3725,3725,3725,3725,0
20240719,163800,929729920,3725,3725,3725,3725,0
20240719,163700,929729920,3725,3725,3725,3725,0
20240719,163600,929729920,3725,3725,3725,3725,0
20240719,163500,929729920,3725,3725,3725,3725,0
20240719,163400,929729920,3725,3725,3725,3725,0
20240719,163300,929729920,3725,3725,3725,3725,0
20240719,163200,929729920,3725,3725,3725,3725,0
20240719,163100,929729920,3725,3725,3725,3725,0
20240719,163000,929729920,3725,3725,3725,3725,0
20240719,162900,929729920,3725,3725,3725,3725,0
20240719,162800,929729920,3725,3725,3725,3725,0
20240719,162700,929729920,3725,3725,3725,3725,0
20240719,162600,929729920,3725,3725,3725,3725,0
20240719,162500,929729920,3725,3725,3725,3725,0
20240719,162400,929729920,3725,3725,3725,3725,0
20240719,162300,929729920,3725,3725,3725,3725,0
20240719,162200,929729920,3725,3725,3725,3725,0
20240719,162100,929729920,3725,3725,3725,3725,0
20240719,162000,929729920,3725,3725,3725,3725,0
20240719,161900,929729920,3725,3725,3725,3725,0
20240719,161800,929729920,3725,3725,3725,3725,0
20240719,161700,929729920,3725,3725,3725,3725,12811
20240719,161600,929729920,3725,3725,3725,3725,0
20240719,161500,929729920,3725,3725,3725,3725,0
20240719,161400,929729920,3725,3725,3725,3725,0
20240719,161300,929729920,3725,3725,3725,3725,0
20240719,161200,929729920,3725,3725,3725,3725,0
20240719,161100,929729920,3725,3725,3725,3725,0
20240719,161000,929729920,3725,3725,3725,3725,0
20240719,160900,929729920,3725,3725,3725,3725,0
20240719,160800,929729920,3725,3725,3725,3725,0
20240719,160700,929729920,3725,3725,3725,3725,0
20240719,160600,929729920,3725,3725,3725,3725,0
20240719,160500,929729920,3725,3725,3725,3725,0
20240719,160400,929729920,3725,3725,3725,3725,0
20240719,160300,929729920,3725,3725,3725,3725,0
20240719,160200,929729920,3725,3725,3725,3725,0
20240719,160100,929729920,3725,3725,3725,3725,0
20240719,160000,929729920,3725,3725,3725,3725,0
20240719,155900,929729920,3725,3725,3725,3725,0
20240719,155800,929729920,3725,3725,3725,3725,0
20240719,155700,929729920,3725,3725,3725,3725,0
20240719,155600,929729920,3725,3725,3725,3725,0
20240719,155500,929729920,3725,3725,3725,3725,0
20240719,155400,929729920,3725,3725,3725,3725,0
20240719,155300,929729920,3725,3725,3725,3725,0
20240719,155200,929729920,3725,3725,3725,3725,0
20240719,155100,929729920,3725,3725,3725,3725,0
20240719,155000,929729920,3725,3725,3725,3725,0
20240719,154900,929729920,3725,3725,3725,3725,0
20240719,154800,929729920,3725,3725,3725,3725,0
20240719,154700,929729920,3725,3725,3725,3725,12811
20240719,154600,929729920,3725,3725,3725,3725,0
20240719,154500,929729920,3725,3725,3725,3725,0
20240719,154400,929729920,3725,3725,3725,3725,0
20240719,154300,929729920,3725,3725,3725,3725,0
20240719,154200,929729920,3725,3725,3725,3725,0
20240719,154100,929729920,3725,3725,3725,3725,0
20240719,154000,929729920,3725,3725,3725,3725,0
20240719,153900,929729920,3725,3725,3725,3725,0
20240719,153800,929729920,3725,3725,3725,3725,0
20240719,153700,929729920,3725,3725,3725,3725,0
20240719,153600,929729920,3725,3725,3725,3725,0
20240719,153500,929729920,3725,3725,3725,3725,0
20240719,153400,929729920,3725,3725,3725,3725,0
20240719,153300,929729920,3725,3725,3725,3725,0
20240719,153200,929729920,3725,3725,3725,3725,0
20240719,153100,929729920,3725,3725,3725,3725,0
20240719,153000,929729920,3725,3725,3725,3725,12811
20240719,152900,882008945,3740,3740,3740,3740,0
20240719,152800,882008945,3740,3740,3740,3740,0
20240719,152700,882008945,3740,3740,3740,3740,0
20240719,152600,882008945,3740,3740,3740,3740,0
20240719,152500,882008945,3740,3740,3740,3740,0
20240719,152400,882008945,3740,3740,3740,3740,0
20240719,152300,882008945,3740,3740,3740,3740,0
20240719,152200,882008945,3740,3740,3740,3740,0
20240719,152100,882008945,3740,3740,3740,3740,0
20240719,152000,882008945,3740,3740,3740,3740,0
20240719,151900,882008945,3740,3735,3740,3735,281
20240719,151800,880959260,3735,3740,3740,3735,183
20240719,151700,880274965,3735,3730,3745,3730,165
20240719,151600,879658725,3745,3725,3745,3725,4453
20240719,151500,863056940,3720,3730,3730,3720,5270
20240719,151400,843428995,3730,3730,3730,3730,1368
20240719,151300,838326355,3725,3730,3730,3725,213
20240719,151200,837532090,3735,3735,3735,3720,14200
20240719,151100,784598845,3745,3735,3745,3735,163
20240719,151000,783989250,3735,3735,3735,3735,0
20240719,150900,783989250,3735,3735,3735,3735,3
20240719,150800,783978045,3735,3740,3740,3735,531
20240719,150700,781994245,3740,3740,3740,3740,132
20240719,150600,781500565,3745,3740,3745,3740,150
20240719,150500,780938820,3740,3740,3745,3740,141
20240719,150400,780410800,3740,3740,3740,3740,444
20240719,150300,778750240,3740,3740,3740,3740,0
20240719,150200,778750240,3740,3740,3740,3740,21
20240719,150100,778671700,3740,3740,3740,3740,446
20240719,150000,777003660,3750,3750,3750,3750,136
20240719,145900,776493660,3750,3750,3750,3750,0
20240719,145800,776493660,3750,3740,3750,3740,803
20240719,145700,773482560,3745,3745,3745,3745,0
20240719,145600,773482560,3745,3740,3745,3740,3
20240719,145500,773471330,3740,3740,3740,3740,2069
20240719,145400,765733270,3740,3745,3750,3735,8110
20240719,145300,735393665,3745,3750,3750,3745,111
20240719,145200,734977515,3750,3745,3750,3745,81
20240719,145100,734673895,3745,3745,3745,3745,0
20240719,145000,734673895,3745,3745,3745,3745,2
20240719,144900,734666405,3745,3750,3750,3745,154
20240719,144800,734088910,3755,3750,3755,3750,287
20240719,144700,733011980,3755,3755,3755,3750,621
20240719,144600,730683160,3750,3750,3750,3750,2
20240719,144500,730675660,3750,3755,3755,3750,141
20240719,144400,730146325,3755,3755,3755,3755,1
20240719,144300,730142570,3755,3745,3755,3745,2037
20240719,144200,722503150,3745,3750,3750,3745,599
20240719,144100,720257915,3755,3755,3755,3755,10
20240719,144000,720220365,3750,3750,3750,3750,149
20240719,143900,719661615,3750,3755,3755,3750,328
20240719,143800,718431110,3750,3750,3750,3750,1
20240719,143700,718427360,3760,3760,3760,3760,135
20240719,143600,717919760,3750,3750,3750,3750,1
20240719,143500,717916010,3755,3755,3755,3755,25
20240719,143400,717822135,3760,3760,3760,3760,97
20240719,143300,717457415,3760,3755,3760,3755,74
20240719,143200,717179300,3760,3755,3760,3755,136
20240719,143100,716668060,3750,3750,3750,3750,2
20240719,143000,716660560,3755,3760,3760,3755,89
20240719,142900,716326355,3760,3750,3760,3750,82
20240719,142800,716018430,3750,3750,3750,3745,31
20240719,142700,715902315,3740,3750,3750,3740,660
20240719,142600,713431035,3755,3750,3755,3750,241
20240719,142500,712526195,3755,3750,3755,3750,232
20240719,142400,711656185,3750,3750,3750,3750,2
20240719,142300,711648685,3750,3755,3755,3750,728
20240719,142200,708915185,3755,3755,3755,3755,456
20240719,142100,707202905,3750,3750,3750,3750,24
20240719,142000,707112905,3755,3750,3755,3750,302
20240719,141900,705979725,3750,3750,3750,3750,25
20240719,141800,705885975,3750,3750,3750,3750,182
20240719,141700,705203475,3750,3750,3750,3750,18
20240719,141600,705135975,3750,3745,3750,3745,63
20240719,141500,704899735,3750,3750,3750,3750,136
20240719,141400,704389735,3745,3740,3745,3740,732
20240719,141300,701648520,3745,3745,3745,3745,188
20240719,141200,700944460,3745,3745,3745,3745,40
20240719,141100,700794660,3740,3740,3740,3740,0
20240719,141000,700794660,3740,3750,3750,3740,864
20240719,140900,697558980,3760,3750,3760,3735,6063
20240719,140800,674886695,3750,3775,3775,3750,4322
20240719,140700,658654360,3770,3770,3770,3770,224
20240719,140600,657809880,3765,3760,3765,3760,317
20240719,140500,656617565,3755,3755,3755,3755,0
20240719,140400,656617565,3755,3760,3770,3755,236
20240719,140300,655729635,3755,3755,3755,3755,2
20240719,140200,655722125,3755,3765,3765,3755,1902
20240719,140100,648570275,3765,3765,3765,3765,120
20240719,140000,648118475,3765,3765,3765,3765,94
20240719,135900,647764565,3770,3770,3770,3770,0
20240719,135800,647764565,3770,3765,3770,3765,275
20240719,135700,646728255,3760,3760,3760,3760,26
20240719,135600,646630495,3765,3760,3765,3760,80
20240719,135500,646329300,3765,3765,3765,3765,1
20240719,135400,646325535,3765,3765,3765,3765,87
20240719,135300,645997980,3765,3765,3780,3765,137
20240719,135200,645480585,3760,3760,3760,3760,0
20240719,135100,645480585,3760,3760,3760,3760,0
20240719,135000,645480585,3760,3765,3770,3760,89
20240719,134900,645145080,3770,3770,3770,3770,1
20240719,134800,645141310,3770,3770,3770,3765,118
20240719,134700,644696560,3770,3780,3780,3770,155
20240719,134600,644110850,3775,3775,3775,3765,79
20240719,134500,643812895,3770,3770,3770,3770,0
20240719,134400,643812895,3770,3765,3775,3765,78
20240719,134300,643518705,3775,3775,3775,3775,0
20240719,134200,643518705,3775,3775,3775,3775,157
20240719,134100,642926030,3775,3755,3775,3755,163
20240719,134000,642312305,3760,3760,3760,3760,78
20240719,133900,642019025,3760,3760,3765,3760,133
20240719,133800,641518910,3760,3760,3760,3760,0
20240719,133700,641518910,3760,3760,3760,3760,1
20240719,133600,641515150,3775,3750,3775,3750,231
20240719,133500,640645715,3745,3745,3745,3745,0
20240719,133400,640645715,3745,3750,3750,3745,506
20240719,133300,638749860,3750,3750,3750,3750,499
20240719,133200,636878610,3750,3750,3750,3750,0
20240719,133100,636878610,3750,3750,3755,3750,28
20240719,133000,636773605,3760,3755,3760,3755,136
20240719,132900,636262260,3755,3755,3755,3755,1279
20240719,132800,631459615,3760,3755,3760,3755,210
20240719,132700,630670060,3755,3765,3765,3755,99
20240719,132600,630297345,3765,3765,3765,3765,0
20240719,132500,630297345,3765,3760,3765,3760,214
20240719,132400,629491650,3755,3755,3755,3755,24
20240719,132300,629401530,3755,3755,3755,3755,52
20240719,132200,629206270,3755,3755,3755,3755,25
20240719,132100,629112395,3755,3755,3755,3755,78
20240719,132000,628819505,3760,3760,3760,3760,0
20240719,131900,628819505,3760,3760,3765,3760,291
20240719,131800,627724395,3760,3760,3760,3760,3
20240719,131700,627713115,3750,3760,3760,3750,80
20240719,131600,627412325,3760,3760,3760,3760,0
20240719,131500,627412325,3760,3755,3760,3755,78
20240719,131400,627119170,3760,3760,3760,3760,0
20240719,131300,627119170,3760,3750,3760,3750,465
20240719,131200,625374070,3755,3750,3755,3750,238
20240719,131100,624481565,3755,3755,3755,3755,166
20240719,131000,623858235,3755,3755,3755,3755,22
20240719,130900,623775625,3755,3755,3755,3755,566
20240719,130800,621650295,3755,3760,3760,3755,164
20240719,130700,621033800,3760,3760,3760,3760,128
20240719,130600,620552520,3760,3760,3760,3760,3
20240719,130500,620541240,3765,3760,3765,3760,89
20240719,130400,620206165,3755,3760,3760,3755,2
20240719,130300,620198650,3760,3760,3760,3760,92
20240719,130200,619852730,3765,3760,3765,3760,576
20240719,130100,617686330,3765,3765,3765,3765,254
20240719,130000,616730020,3765,3770,3770,3765,112
20240719,125900,616307795,3770,3770,3770,3770,102
20240719,125800,615923255,3770,3770,3770,3770,6
20240719,125700,615900635,3770,3765,3770,3765,217
20240719,125600,615082555,3770,3770,3770,3765,41
20240719,125500,614928100,3765,3770,3770,3765,80
20240719,125400,614626510,3770,3770,3770,3765,30
20240719,125300,614513540,3765,3765,3765,3765,265
20240719,125200,613515815,3765,3765,3765,3765,0
20240719,125100,613515815,3765,3765,3780,3765,215
20240719,125000,612706150,3765,3765,3765,3765,220
20240719,124900,611877850,3765,3770,3770,3765,104
20240719,124800,611485900,3770,3770,3770,3770,53
20240719,124700,611286090,3770,3780,3780,3770,10678
20240719,124600,570929280,3780,3780,3780,3780,635
20240719,124500,568528980,3785,3780,3785,3780,238
20240719,124400,567628170,3780,3780,3780,3780,26
20240719,124300,567529890,3785,3785,3785,3785,156
20240719,124200,566939430,3785,3780,3785,3780,297
20240719,124100,565815400,3785,3785,3785,3785,878
20240719,124000,562492170,3785,3780,3785,3780,162
20240719,123900,561879130,3785,3785,3785,3785,78
20240719,123800,561583900,3780,3780,3785,3780,53
20240719,123700,561383310,3780,3780,3780,3780,23
20240719,123600,561296370,3780,3780,3780,3780,0
20240719,123500,561296370,3780,3785,3785,3780,201
20240719,123400,560535810,3785,3785,3785,3780,146
20240719,123300,559983210,3785,3780,3785,3780,103
20240719,123200,559593665,3780,3780,3780,3780,404
20240719,123100,558066545,3785,3785,3785,3785,83
20240719,123000,557752390,3785,3780,3785,3780,480
20240719,122900,555937605,3780,3785,3785,3780,641
20240719,122800,553513945,3785,3780,3785,3780,94
20240719,122700,553158235,3790,3775,3790,3775,136
20240719,122600,552642990,3785,3770,3790,3770,124
20240719,122500,552174000,3770,3770,3770,3770,29
20240719,122400,552064670,3780,3780,3790,3775,7822
20240719,122300,522458420,3785,3770,3790,3770,162
20240719,122200,521845010,3770,3775,3785,3770,302
20240719,122100,520704955,3770,3770,3770,3770,32
20240719,122000,520584315,3770,3780,3790,3770,1672
20240719,121900,514273225,3785,3775,3785,3775,343
20240719,121800,512975335,3780,3780,3790,3780,1132
20240719,121700,508690015,3790,3775,3790,3775,53
20240719,121600,508489910,3770,3775,3775,3770,35
20240719,121500,508357910,3775,3770,3775,3770,54
20240719,121400,508154325,3770,3770,3770,3770,24
20240719,121300,508063845,3770,3770,3770,3770,376
20240719,121200,506646325,3770,3770,3770,3770,689
20240719,121100,504048795,3765,3765,3765,3765,29
20240719,121000,503939610,3770,3770,3770,3770,78
20240719,120900,503645550,3770,3775,3785,3770,351
20240719,120800,502320630,3775,3775,3790,3775,755
20240719,120700,499459635,3780,3770,3790,3770,4165
20240719,120600,483684350,3775,3765,3785,3765,1162
20240719,120500,479292495,3765,3770,3770,3765,5
20240719,120400,479273650,3770,3765,3770,3765,828
20240719,120300,476155830,3775,3775,3775,3775,0
20240719,120200,476155830,3775,3765,3775,3765,117
20240719,120100,475714470,3780,3770,3780,3770,136
20240719,120000,475201705,3765,3765,3765,3765,5
20240719,115900,475182880,3765,3765,3765,3765,25
20240719,115800,475088755,3765,3765,3765,3765,0
20240719,115700,475088755,3765,3770,3770,3765,2910
20240719,115600,464119105,3780,3780,3780,3780,78
20240719,115500,463824265,3780,3770,3780,3770,138
20240719,115400,463303240,3770,3770,3770,3770,154
20240719,115300,462722660,3770,3770,3770,3770,1506
20240719,115200,457045040,3770,3770,3770,3770,28
20240719,115100,456939480,3770,3770,3770,3770,0
20240719,115000,456939480,3770,3775,3785,3770,239
20240719,114900,456036300,3770,3765,3770,3765,196
20240719,114800,455297390,3765,3765,3765,3765,27
20240719,114700,455195735,3770,3770,3770,3770,70
20240719,114600,454931835,3770,3770,3770,3770,11
20240719,114500,454890365,3770,3770,3770,3770,25
20240719,114400,454796115,3775,3770,3775,3770,232
20240719,114300,453920395,3775,3765,3775,3765,48
20240719,114200,453739565,3765,3770,3770,3765,256
20240719,114100,452774935,3770,3770,3770,3770,24
20240719,114000,452684455,3770,3770,3770,3770,0
20240719,113900,452684455,3770,3780,3780,3770,86
20240719,113800,452359385,3785,3785,3800,3780,673
20240719,113700,449810835,3790,3790,3800,3785,1008
20240719,113600,445989785,3790,3790,3800,3790,712
20240719,113500,443285210,3790,3790,3795,3790,993
20240719,113400,439516850,3790,3785,3795,3785,1133
20240719,113300,435227420,3785,3775,3800,3775,227
20240719,113200,434365125,3785,3780,3800,3775,1288
20240719,113100,429483670,3780,3775,3780,3770,2631
20240719,113000,419546755,3775,3795,3795,3775,3754
20240719,112900,405350055,3800,3785,3800,3785,756
20240719,112800,402480745,3785,3800,3800,3785,1533
20240719,112700,396673910,3800,3785,3800,3785,2423
20240719,112600,387477165,3790,3765,3790,3765,4647
20240719,112500,369938185,3770,3755,3770,3750,482
20240719,112400,368123650,3755,3750,3755,3750,1144
20240719,112300,363827935,3745,3750,3750,3745,1279
20240719,112200,359036030,3755,3765,3770,3755,414
20240719,112100,357478615,3765,3770,3775,3765,1676
20240719,112000,351164810,3770,3775,3775,3770,897
20240719,111900,347781620,3770,3790,3790,3770,6289
20240719,111800,324063360,3785,3780,3790,3780,2099
20240719,111700,316116625,3780,3775,3790,3770,1405
20240719,111600,310811745,3790,3775,3790,3775,4678
20240719,111500,293118605,3775,3770,3775,3765,1408
20240719,111400,287803700,3770,3765,3775,3765,101
20240719,111300,287422440,3775,3765,3775,3760,412
20240719,111200,285868525,3770,3760,3770,3760,303
20240719,111100,284726740,3770,3760,3770,3755,588
20240719,111000,282512465,3765,3755,3765,3755,162
20240719,110900,281902815,3765,3750,3765,3750,882
20240719,110800,278584775,3760,3750,3760,3750,712
20240719,110700,275908335,3755,3740,3760,3740,1819
20240719,110600,269069605,3750,3740,3760,3740,483
20240719,110500,267257250,3755,3755,3760,3745,324
20240719,110400,266040810,3755,3725,3755,3725,5107
20240719,110300,246924095,3750,3715,3750,3715,2239
20240719,110200,238588710,3715,3715,3715,3715,200
20240719,110100,237845710,3715,3715,3715,3715,0
20240719,110000,237845710,3715,3720,3720,3715,71
20240719,105900,237581725,3720,3715,3720,3715,247
20240719,105800,236663440,3715,3710,3715,3710,73
20240719,105700,236392360,3715,3715,3715,3715,0
20240719,105600,236392360,3715,3715,3715,3715,4
20240719,105500,236377500,3720,3720,3720,3720,0
20240719,105400,236377500,3720,3720,3720,3720,136
20240719,105300,235871580,3715,3710,3715,3710,24
20240719,105200,235782425,3715,3710,3715,3710,246
20240719,105100,234868545,3710,3710,3710,3710,2175
20240719,105000,226799295,3710,3715,3715,3710,2
20240719,104900,226791870,3710,3720,3720,3710,835
20240719,104800,223689915,3730,3720,3730,3715,236
20240719,104700,222811450,3720,3725,3725,3720,3
20240719,104600,222800280,3720,3725,3725,3715,201
20240719,104500,222052540,3725,3725,3725,3725,7
20240719,104400,222026465,3720,3725,3725,3715,29
20240719,104300,221918590,3725,3720,3725,3720,166
20240719,104200,221300250,3715,3715,3715,3715,25
20240719,104100,221207375,3715,3715,3715,3715,0
20240719,104000,221207375,3715,3720,3720,3715,753
20240719,103900,218409785,3725,3720,3725,3720,28
20240719,103800,218305605,3720,3720,3720,3720,41
20240719,103700,218153085,3720,3725,3725,3720,45
20240719,103600,217985600,3725,3725,3725,3725,0
20240719,103500,217985600,3725,3725,3750,3725,910
20240719,103400,214591425,3725,3715,3725,3715,2563
20240719,103300,205051460,3715,3715,3715,3715,5
20240719,103200,205032885,3715,3715,3715,3715,926
20240719,103100,201592795,3720,3720,3720,3720,581
20240719,103000,199431475,3720,3725,3725,3720,2694
20240719,102900,189403610,3725,3740,3745,3725,3251
20240719,102800,177265935,3740,3740,3740,3740,0
20240719,102700,177265935,3740,3745,3745,3740,304
20240719,102600,176128965,3745,3745,3745,3745,1
20240719,102500,176125220,3740,3745,3745,3740,31
20240719,102400,176009135,3745,3745,3745,3745,0
20240719,102300,176009135,3745,3745,3745,3745,28
20240719,102200,175904275,3750,3750,3750,3750,468
20240719,102100,174149275,3750,3750,3750,3750,1
20240719,102000,174145525,3760,3755,3760,3755,201
20240719,101900,173389785,3755,3755,3755,3755,0
20240719,101800,173389785,3755,3745,3755,3745,41
20240719,101700,173236180,3750,3745,3760,3745,53
20240719,101600,173036940,3755,3740,3755,3740,2804
20240719,101500,162536065,3740,3740,3740,3740,0
20240719,101400,162536065,3740,3740,3745,3740,5
20240719,101300,162517360,3740,3745,3745,3740,119
20240719,101200,162071980,3745,3745,3745,3745,78
20240719,101100,161779870,3740,3740,3740,3740,23
20240719,101000,161693850,3740,3735,3740,3735,896
20240719,100900,158347270,3740,3740,3740,3740,36
20240719,100800,158212630,3740,3750,3750,3740,1334
20240719,100700,153212920,3755,3755,3755,3755,99
20240719,100600,152841175,3755,3760,3770,3755,381
20240719,100500,151408460,3755,3755,3755,3755,1
20240719,100400,151404705,3750,3750,3750,3750,28
20240719,100300,151299705,3755,3760,3760,3750,936
20240719,100200,147781580,3775,3755,3775,3755,956
20240719,100100,144187125,3770,3750,3775,3750,1015
20240719,100000,140366585,3755,3750,3755,3750,20
20240719,095900,140291520,3755,3750,3755,3750,45
20240719,095800,140122700,3750,3750,3750,3750,2
20240719,095700,140115200,3755,3740,3755,3740,53
20240719,095600,139916655,3745,3745,3745,3745,5
20240719,095500,139897930,3740,3745,3745,3740,32
20240719,095400,139778100,3740,3740,3740,3740,99
20240719,095300,139407840,3740,3735,3740,3735,121
20240719,095200,138955900,3735,3735,3735,3735,24
20240719,095100,138866260,3740,3745,3745,3740,232
20240719,095000,137998115,3745,3740,3745,3740,35
20240719,094900,137867170,3745,3740,3745,3740,102
20240719,094800,137485185,3740,3740,3740,3735,4
20240719,094700,137470230,3745,3740,3745,3735,2508
20240719,094600,128095140,3745,3740,3745,3740,501
20240719,094500,126221395,3740,3740,3740,3740,24
20240719,094400,126131635,3740,3740,3740,3740,4
20240719,094300,126116675,3740,3740,3740,3740,25
20240719,094200,126023175,3745,3740,3745,3740,2
20240719,094100,126015690,3740,3740,3740,3740,1
20240719,094000,126011950,3740,3740,3755,3740,1287
20240719,093900,121195790,3740,3745,3745,3740,13
20240719,093800,121147110,3745,3730,3745,3730,2293
20240719,093700,112585415,3730,3725,3730,3725,13
20240719,093600,112536950,3720,3720,3720,3720,27
20240719,093500,112436510,3720,3720,3720,3720,3
20240719,093400,112425350,3730,3730,3730,3730,0
20240719,093300,112425350,3730,3730,3730,3725,135
20240719,093200,111922420,3730,3735,3735,3730,325
20240719,093100,110708560,3735,3740,3740,3735,273
20240719,093000,109687670,3745,3750,3750,3745,102
20240719,092900,109305675,3745,3740,3750,3740,688
20240719,092800,106728760,3745,3740,3750,3740,236
20240719,092700,105845690,3735,3725,3740,3725,243
20240719,092600,104939030,3720,3725,3725,3720,78
20240719,092500,104648605,3725,3725,3725,3725,22
20240719,092400,104566655,3720,3715,3720,3715,1046
20240719,092300,100675665,3715,3715,3715,3715,0
20240719,092200,100675665,3715,3715,3715,3715,481
20240719,092100,98888750,3715,3715,3720,3715,268
20240719,092000,97893105,3715,3710,3715,3710,1223
20240719,091900,93353210,3705,3705,3705,3705,23
20240719,091800,93267995,3705,3705,3705,3705,0
20240719,091700,93267995,3705,3705,3705,3705,56
20240719,091600,93060515,3705,3705,3705,3705,500
20240719,091500,91208015,3705,3710,3710,3705,673
20240719,091400,88711190,3710,3710,3710,3710,569
20240719,091300,86600200,3710,3710,3710,3710,999
20240719,091200,82893910,3710,3715,3715,3710,336
20240719,091100,81645795,3715,3720,3720,3710,253
20240719,091000,80706410,3715,3710,3715,3710,89
20240719,090900,80375905,3715,3705,3715,3705,978
20240719,090800,76750400,3700,3710,3710,3700,4863
20240719,090700,58751960,3715,3700,3715,3700,627
20240719,090600,56424470,3700,3705,3705,3700,5317
20240719,090500,36743520,3705,3715,3720,3705,1726
20240719,090400,30345710,3715,3715,3715,3715,768
20240719,090300,27492590,3705,3730,3755,3705,3082
20240719,090200,16023970,3730,3735,3740,3725,602
20240719,090100,13778015,3740,3735,3740,3730,468
20240719,090000,12032200,3730,3755,3755,3730,3165