KissMeData/170030/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,202300,859852630,6750,6750,6750,6750,3127
20240719,202200,859852630,6750,6750,6750,6750,0
20240719,202100,859852630,6750,6750,6750,6750,0
20240719,202000,859852630,6750,6750,6750,6750,0
20240719,201900,859852630,6750,6750,6750,6750,0
20240719,201800,859852630,6750,6750,6750,6750,0
20240719,201700,859852630,6750,6750,6750,6750,0
20240719,201600,859852630,6750,6750,6750,6750,0
20240719,201500,859852630,6750,6750,6750,6750,0
20240719,201400,859852630,6750,6750,6750,6750,0
20240719,201300,859852630,6750,6750,6750,6750,0
20240719,201200,859852630,6750,6750,6750,6750,0
20240719,201100,859852630,6750,6750,6750,6750,0
20240719,201000,859852630,6750,6750,6750,6750,0
20240719,200900,859852630,6750,6750,6750,6750,0
20240719,200800,859852630,6750,6750,6750,6750,0
20240719,200700,859852630,6750,6750,6750,6750,0
20240719,200600,859852630,6750,6750,6750,6750,0
20240719,200500,859852630,6750,6750,6750,6750,0
20240719,200400,859852630,6750,6750,6750,6750,0
20240719,200300,859852630,6750,6750,6750,6750,0
20240719,200200,859852630,6750,6750,6750,6750,0
20240719,200100,859852630,6750,6750,6750,6750,0
20240719,200000,859852630,6750,6750,6750,6750,0
20240719,195900,859852630,6750,6750,6750,6750,0
20240719,195800,859852630,6750,6750,6750,6750,0
20240719,195700,859852630,6750,6750,6750,6750,0
20240719,195600,859852630,6750,6750,6750,6750,0
20240719,195500,859852630,6750,6750,6750,6750,0
20240719,195400,859852630,6750,6750,6750,6750,0
20240719,195300,859852630,6750,6750,6750,6750,3127
20240719,195200,859852630,6750,6750,6750,6750,0
20240719,195100,859852630,6750,6750,6750,6750,0
20240719,195000,859852630,6750,6750,6750,6750,0
20240719,194900,859852630,6750,6750,6750,6750,0
20240719,194800,859852630,6750,6750,6750,6750,0
20240719,194700,859852630,6750,6750,6750,6750,0
20240719,194600,859852630,6750,6750,6750,6750,0
20240719,194500,859852630,6750,6750,6750,6750,0
20240719,194400,859852630,6750,6750,6750,6750,0
20240719,194300,859852630,6750,6750,6750,6750,0
20240719,194200,859852630,6750,6750,6750,6750,0
20240719,194100,859852630,6750,6750,6750,6750,0
20240719,194000,859852630,6750,6750,6750,6750,0
20240719,193900,859852630,6750,6750,6750,6750,0
20240719,193800,859852630,6750,6750,6750,6750,0
20240719,193700,859852630,6750,6750,6750,6750,0
20240719,193600,859852630,6750,6750,6750,6750,0
20240719,193500,859852630,6750,6750,6750,6750,0
20240719,193400,859852630,6750,6750,6750,6750,0
20240719,193300,859852630,6750,6750,6750,6750,0
20240719,193200,859852630,6750,6750,6750,6750,0
20240719,193100,859852630,6750,6750,6750,6750,0
20240719,193000,859852630,6750,6750,6750,6750,0
20240719,192900,859852630,6750,6750,6750,6750,0
20240719,192800,859852630,6750,6750,6750,6750,0
20240719,192700,859852630,6750,6750,6750,6750,0
20240719,192600,859852630,6750,6750,6750,6750,0
20240719,192500,859852630,6750,6750,6750,6750,0
20240719,192400,859852630,6750,6750,6750,6750,0
20240719,192300,859852630,6750,6750,6750,6750,3127
20240719,192200,859852630,6750,6750,6750,6750,0
20240719,192100,859852630,6750,6750,6750,6750,0
20240719,192000,859852630,6750,6750,6750,6750,0
20240719,191900,859852630,6750,6750,6750,6750,0
20240719,191800,859852630,6750,6750,6750,6750,0
20240719,191700,859852630,6750,6750,6750,6750,0
20240719,191600,859852630,6750,6750,6750,6750,0
20240719,191500,859852630,6750,6750,6750,6750,0
20240719,191400,859852630,6750,6750,6750,6750,0
20240719,191300,859852630,6750,6750,6750,6750,0
20240719,191200,859852630,6750,6750,6750,6750,0
20240719,191100,859852630,6750,6750,6750,6750,0
20240719,191000,859852630,6750,6750,6750,6750,0
20240719,190900,859852630,6750,6750,6750,6750,0
20240719,190800,859852630,6750,6750,6750,6750,0
20240719,190700,859852630,6750,6750,6750,6750,0
20240719,190600,859852630,6750,6750,6750,6750,0
20240719,190500,859852630,6750,6750,6750,6750,0
20240719,190400,859852630,6750,6750,6750,6750,0
20240719,190300,859852630,6750,6750,6750,6750,0
20240719,190200,859852630,6750,6750,6750,6750,0
20240719,190100,859852630,6750,6750,6750,6750,0
20240719,190000,859852630,6750,6750,6750,6750,0
20240719,185900,859852630,6750,6750,6750,6750,0
20240719,185800,859852630,6750,6750,6750,6750,0
20240719,185700,859852630,6750,6750,6750,6750,0
20240719,185600,859852630,6750,6750,6750,6750,0
20240719,185500,859852630,6750,6750,6750,6750,0
20240719,185400,859852630,6750,6750,6750,6750,0
20240719,185300,859852630,6750,6750,6750,6750,3127
20240719,185200,859852630,6750,6750,6750,6750,0
20240719,185100,859852630,6750,6750,6750,6750,0
20240719,185000,859852630,6750,6750,6750,6750,0
20240719,184900,859852630,6750,6750,6750,6750,0
20240719,184800,859852630,6750,6750,6750,6750,0
20240719,184700,859852630,6750,6750,6750,6750,0
20240719,184600,859852630,6750,6750,6750,6750,0
20240719,184500,859852630,6750,6750,6750,6750,0
20240719,184400,859852630,6750,6750,6750,6750,0
20240719,184300,859852630,6750,6750,6750,6750,0
20240719,184200,859852630,6750,6750,6750,6750,0
20240719,184100,859852630,6750,6750,6750,6750,0
20240719,184000,859852630,6750,6750,6750,6750,0
20240719,183900,859852630,6750,6750,6750,6750,0
20240719,183800,859852630,6750,6750,6750,6750,0
20240719,183700,859852630,6750,6750,6750,6750,0
20240719,183600,859852630,6750,6750,6750,6750,0
20240719,183500,859852630,6750,6750,6750,6750,0
20240719,183400,859852630,6750,6750,6750,6750,0
20240719,183300,859852630,6750,6750,6750,6750,0
20240719,183200,859852630,6750,6750,6750,6750,0
20240719,183100,859852630,6750,6750,6750,6750,0
20240719,183000,859852630,6750,6750,6750,6750,0
20240719,182900,859852630,6750,6750,6750,6750,0
20240719,182800,859852630,6750,6750,6750,6750,0
20240719,182700,859852630,6750,6750,6750,6750,0
20240719,182600,859852630,6750,6750,6750,6750,0
20240719,182500,859852630,6750,6750,6750,6750,0
20240719,182400,859852630,6750,6750,6750,6750,0
20240719,182300,859852630,6750,6750,6750,6750,3127
20240719,182200,859852630,6750,6750,6750,6750,0
20240719,182100,859852630,6750,6750,6750,6750,0
20240719,182000,859852630,6750,6750,6750,6750,0
20240719,181900,859852630,6750,6750,6750,6750,0
20240719,181800,859852630,6750,6750,6750,6750,0
20240719,181700,859852630,6750,6750,6750,6750,0
20240719,181600,859852630,6750,6750,6750,6750,0
20240719,181500,859852630,6750,6750,6750,6750,0
20240719,181400,859852630,6750,6750,6750,6750,0
20240719,181300,859852630,6750,6750,6750,6750,0
20240719,181200,859852630,6750,6750,6750,6750,0
20240719,181100,859852630,6750,6750,6750,6750,0
20240719,181000,859852630,6750,6750,6750,6750,0
20240719,180900,859852630,6750,6750,6750,6750,0
20240719,180800,859852630,6750,6750,6750,6750,0
20240719,180700,859852630,6750,6750,6750,6750,0
20240719,180600,859852630,6750,6750,6750,6750,0
20240719,180500,859852630,6750,6750,6750,6750,0
20240719,180400,859852630,6750,6750,6750,6750,0
20240719,180300,859852630,6750,6750,6750,6750,0
20240719,180200,859852630,6750,6750,6750,6750,0
20240719,180100,859852630,6750,6750,6750,6750,0
20240719,180000,859852630,6750,6750,6750,6750,0
20240719,175900,859852630,6750,6750,6750,6750,0
20240719,175800,859852630,6750,6750,6750,6750,0
20240719,175700,859852630,6750,6750,6750,6750,0
20240719,175600,859852630,6750,6750,6750,6750,0
20240719,175500,859852630,6750,6750,6750,6750,0
20240719,175400,859852630,6750,6750,6750,6750,0
20240719,175300,859852630,6750,6750,6750,6750,3127
20240719,175200,859852630,6750,6750,6750,6750,0
20240719,175100,859852630,6750,6750,6750,6750,0
20240719,175000,859852630,6750,6750,6750,6750,0
20240719,174900,859852630,6750,6750,6750,6750,0
20240719,174800,859852630,6750,6750,6750,6750,0
20240719,174700,859852630,6750,6750,6750,6750,0
20240719,174600,859852630,6750,6750,6750,6750,0
20240719,174500,859852630,6750,6750,6750,6750,0
20240719,174400,859852630,6750,6750,6750,6750,0
20240719,174300,859852630,6750,6750,6750,6750,0
20240719,174200,859852630,6750,6750,6750,6750,0
20240719,174100,859852630,6750,6750,6750,6750,0
20240719,174000,859852630,6750,6750,6750,6750,0
20240719,173900,859852630,6750,6750,6750,6750,0
20240719,173800,859852630,6750,6750,6750,6750,0
20240719,173700,859852630,6750,6750,6750,6750,0
20240719,173600,859852630,6750,6750,6750,6750,0
20240719,173500,859852630,6750,6750,6750,6750,0
20240719,173400,859852630,6750,6750,6750,6750,0
20240719,173300,859852630,6750,6750,6750,6750,0
20240719,173200,859852630,6750,6750,6750,6750,0
20240719,173100,859852630,6750,6750,6750,6750,0
20240719,173000,859852630,6750,6750,6750,6750,0
20240719,172900,859852630,6750,6750,6750,6750,0
20240719,172800,859852630,6750,6750,6750,6750,0
20240719,172700,859852630,6750,6750,6750,6750,0
20240719,172600,859852630,6750,6750,6750,6750,0
20240719,172500,859852630,6750,6750,6750,6750,0
20240719,172400,859852630,6750,6750,6750,6750,0
20240719,172300,859852630,6750,6750,6750,6750,3127
20240719,172200,859852630,6750,6750,6750,6750,0
20240719,172100,859852630,6750,6750,6750,6750,0
20240719,172000,859852630,6750,6750,6750,6750,0
20240719,171900,859852630,6750,6750,6750,6750,0
20240719,171800,859852630,6750,6750,6750,6750,0
20240719,171700,859852630,6750,6750,6750,6750,0
20240719,171600,859852630,6750,6750,6750,6750,0
20240719,171500,859852630,6750,6750,6750,6750,0
20240719,171400,859852630,6750,6750,6750,6750,0
20240719,171300,859852630,6750,6750,6750,6750,0
20240719,171200,859852630,6750,6750,6750,6750,0
20240719,171100,859852630,6750,6750,6750,6750,0
20240719,171000,859852630,6750,6750,6750,6750,0
20240719,170900,859852630,6750,6750,6750,6750,0
20240719,170800,859852630,6750,6750,6750,6750,0
20240719,170700,859852630,6750,6750,6750,6750,0
20240719,170600,859852630,6750,6750,6750,6750,0
20240719,170500,859852630,6750,6750,6750,6750,0
20240719,170400,859852630,6750,6750,6750,6750,0
20240719,170300,859852630,6750,6750,6750,6750,0
20240719,170200,859852630,6750,6750,6750,6750,0
20240719,170100,859852630,6750,6750,6750,6750,0
20240719,170000,859852630,6750,6750,6750,6750,0
20240719,165900,859852630,6750,6750,6750,6750,0
20240719,165800,859852630,6750,6750,6750,6750,0
20240719,165700,859852630,6750,6750,6750,6750,0
20240719,165600,859852630,6750,6750,6750,6750,0
20240719,165500,859852630,6750,6750,6750,6750,0
20240719,165400,859852630,6750,6750,6750,6750,0
20240719,165300,859852630,6750,6750,6750,6750,3127
20240719,165200,859852630,6750,6750,6750,6750,0
20240719,165100,859852630,6750,6750,6750,6750,0
20240719,165000,859852630,6750,6750,6750,6750,0
20240719,164900,859852630,6750,6750,6750,6750,0
20240719,164800,859852630,6750,6750,6750,6750,0
20240719,164700,859852630,6750,6750,6750,6750,0
20240719,164600,859852630,6750,6750,6750,6750,0
20240719,164500,859852630,6750,6750,6750,6750,0
20240719,164400,859852630,6750,6750,6750,6750,0
20240719,164300,859852630,6750,6750,6750,6750,0
20240719,164200,859852630,6750,6750,6750,6750,0
20240719,164100,859852630,6750,6750,6750,6750,0
20240719,164000,859852630,6750,6750,6750,6750,0
20240719,163900,859852630,6750,6750,6750,6750,0
20240719,163800,859852630,6750,6750,6750,6750,0
20240719,163700,859852630,6750,6750,6750,6750,0
20240719,163600,859852630,6750,6750,6750,6750,0
20240719,163500,859852630,6750,6750,6750,6750,0
20240719,163400,859852630,6750,6750,6750,6750,0
20240719,163300,859852630,6750,6750,6750,6750,0
20240719,163200,859852630,6750,6750,6750,6750,0
20240719,163100,859852630,6750,6750,6750,6750,0
20240719,163000,859852630,6750,6750,6750,6750,0
20240719,162900,859852630,6750,6750,6750,6750,0
20240719,162800,859852630,6750,6750,6750,6750,0
20240719,162700,859852630,6750,6750,6750,6750,0
20240719,162600,859852630,6750,6750,6750,6750,0
20240719,162500,859852630,6750,6750,6750,6750,0
20240719,162400,859852630,6750,6750,6750,6750,0
20240719,162300,859852630,6750,6750,6750,6750,3127
20240719,162200,859852630,6750,6750,6750,6750,0
20240719,162100,859852630,6750,6750,6750,6750,0
20240719,162000,859852630,6750,6750,6750,6750,0
20240719,161900,859852630,6750,6750,6750,6750,0
20240719,161800,859852630,6750,6750,6750,6750,0
20240719,161700,859852630,6750,6750,6750,6750,0
20240719,161600,859852630,6750,6750,6750,6750,0
20240719,161500,859852630,6750,6750,6750,6750,0
20240719,161400,859852630,6750,6750,6750,6750,0
20240719,161300,859852630,6750,6750,6750,6750,0
20240719,161200,859852630,6750,6750,6750,6750,0
20240719,161100,859852630,6750,6750,6750,6750,0
20240719,161000,859852630,6750,6750,6750,6750,0
20240719,160900,859852630,6750,6750,6750,6750,0
20240719,160800,859852630,6750,6750,6750,6750,0
20240719,160700,859852630,6750,6750,6750,6750,0
20240719,160600,859852630,6750,6750,6750,6750,0
20240719,160500,859852630,6750,6750,6750,6750,0
20240719,160400,859852630,6750,6750,6750,6750,0
20240719,160300,859852630,6750,6750,6750,6750,0
20240719,160200,859852630,6750,6750,6750,6750,0
20240719,160100,859852630,6750,6750,6750,6750,0
20240719,160000,859852630,6750,6750,6750,6750,0
20240719,155900,859852630,6750,6750,6750,6750,0
20240719,155800,859852630,6750,6750,6750,6750,0
20240719,155700,859852630,6750,6750,6750,6750,0
20240719,155600,859852630,6750,6750,6750,6750,0
20240719,155500,859852630,6750,6750,6750,6750,0
20240719,155400,859852630,6750,6750,6750,6750,0
20240719,155300,859852630,6750,6750,6750,6750,3127
20240719,155200,859852630,6750,6750,6750,6750,0
20240719,155100,859852630,6750,6750,6750,6750,0
20240719,155000,859852630,6750,6750,6750,6750,0
20240719,154900,859852630,6750,6750,6750,6750,0
20240719,154800,859852630,6750,6750,6750,6750,0
20240719,154700,859852630,6750,6750,6750,6750,0
20240719,154600,859852630,6750,6750,6750,6750,0
20240719,154500,859852630,6750,6750,6750,6750,0
20240719,154400,859852630,6750,6750,6750,6750,0
20240719,154300,859852630,6750,6750,6750,6750,0
20240719,154200,859852630,6750,6750,6750,6750,0
20240719,154100,859852630,6750,6750,6750,6750,0
20240719,154000,859852630,6750,6750,6750,6750,0
20240719,153900,859852630,6750,6750,6750,6750,0
20240719,153800,859852630,6750,6750,6750,6750,0
20240719,153700,859852630,6750,6750,6750,6750,0
20240719,153600,859852630,6750,6750,6750,6750,0
20240719,153500,859852630,6750,6750,6750,6750,0
20240719,153400,859852630,6750,6750,6750,6750,0
20240719,153300,859852630,6750,6750,6750,6750,0
20240719,153200,859852630,6750,6750,6750,6750,0
20240719,153100,859852630,6750,6750,6750,6750,0
20240719,153000,859852630,6750,6750,6750,6750,3127
20240719,152900,838745380,6780,6780,6780,6780,0
20240719,152800,838745380,6780,6780,6780,6780,0
20240719,152700,838745380,6780,6780,6780,6780,0
20240719,152600,838745380,6780,6780,6780,6780,0
20240719,152500,838745380,6780,6780,6780,6780,0
20240719,152400,838745380,6780,6780,6780,6780,0
20240719,152300,838745380,6780,6780,6780,6780,0
20240719,152200,838745380,6780,6780,6780,6780,0
20240719,152100,838745380,6780,6780,6780,6780,0
20240719,152000,838745380,6780,6780,6780,6780,0
20240719,151900,838745380,6780,6800,6800,6780,1128
20240719,151800,831095170,6800,6810,6810,6800,62
20240719,151700,830673550,6810,6800,6810,6800,149
20240719,151600,829659220,6800,6800,6800,6800,0
20240719,151500,829659220,6800,6820,6820,6800,1097
20240719,151400,822190700,6820,6820,6820,6820,1
20240719,151300,822183880,6820,6820,6820,6820,21
20240719,151200,822040660,6830,6830,6830,6830,19
20240719,151100,821910890,6830,6830,6830,6830,2045
20240719,151000,807943540,6840,6840,6840,6840,16
20240719,150900,807834100,6840,6840,6840,6840,0
20240719,150800,807834100,6840,6840,6840,6840,574
20240719,150700,803907940,6850,6850,6850,6850,1
20240719,150600,803901090,6840,6830,6840,6830,615
20240719,150500,799694640,6830,6830,6830,6830,2
20240719,150400,799680980,6830,6830,6830,6830,0
20240719,150300,799680980,6830,6830,6830,6830,10
20240719,150200,799612680,6810,6810,6810,6810,0
20240719,150100,799612680,6810,6820,6820,6810,161
20240719,150000,798516260,6800,6800,6800,6800,0
20240719,145900,798516260,6800,6820,6820,6800,1212
20240719,145800,790268450,6820,6820,6820,6820,0
20240719,145700,790268450,6820,6830,6830,6820,75
20240719,145600,789756800,6830,6830,6830,6830,10
20240719,145500,789688500,6820,6830,6830,6820,86
20240719,145400,789101170,6830,6830,6830,6830,0
20240719,145300,789101170,6830,6830,6830,6830,21
20240719,145200,788957740,6830,6830,6830,6830,0
20240719,145100,788957740,6830,6830,6830,6830,27
20240719,145000,788773330,6830,6830,6830,6830,0
20240719,144900,788773330,6830,6830,6830,6830,0
20240719,144800,788773330,6830,6830,6830,6830,1
20240719,144700,788766500,6820,6820,6820,6820,0
20240719,144600,788766500,6820,6820,6820,6820,0
20240719,144500,788766500,6820,6820,6820,6820,0
20240719,144400,788766500,6820,6820,6820,6820,100
20240719,144300,788084500,6840,6840,6840,6840,0
20240719,144200,788084500,6840,6840,6840,6840,6
20240719,144100,788043460,6830,6830,6830,6830,26
20240719,144000,787865880,6820,6830,6830,6820,25
20240719,143900,787695370,6820,6820,6820,6820,0
20240719,143800,787695370,6820,6820,6820,6820,400
20240719,143700,784967370,6830,6820,6830,6820,101
20240719,143600,784277550,6820,6820,6820,6820,0
20240719,143500,784277550,6820,6820,6820,6820,0
20240719,143400,784277550,6820,6820,6820,6820,0
20240719,143300,784277550,6820,6820,6820,6810,90
20240719,143200,783664550,6810,6810,6810,6810,0
20240719,143100,783664550,6810,6810,6810,6810,0
20240719,143000,783664550,6810,6810,6810,6810,0
20240719,142900,783664550,6810,6810,6810,6810,0
20240719,142800,783664550,6810,6810,6810,6810,0
20240719,142700,783664550,6810,6810,6810,6810,0
20240719,142600,783664550,6810,6810,6810,6810,76
20240719,142500,783146990,6810,6810,6810,6810,50
20240719,142400,782806490,6820,6820,6820,6820,1
20240719,142300,782799670,6800,6800,6800,6800,0
20240719,142200,782799670,6800,6800,6800,6800,108
20240719,142100,782065270,6810,6810,6810,6810,101
20240719,142000,781377460,6820,6820,6830,6820,398
20240719,141900,778663090,6840,6840,6840,6840,0
20240719,141800,778663090,6840,6840,6840,6840,0
20240719,141700,778663090,6840,6840,6840,6840,0
20240719,141600,778663090,6840,6840,6840,6840,0
20240719,141500,778663090,6840,6840,6840,6840,1
20240719,141400,778656250,6820,6820,6820,6820,1
20240719,141300,778649430,6840,6840,6840,6840,41
20240719,141200,778368990,6840,6830,6840,6830,282
20240719,141100,776442830,6830,6830,6830,6830,0
20240719,141000,776442830,6830,6830,6830,6830,0
20240719,140900,776442830,6830,6830,6830,6830,1
20240719,140800,776436000,6820,6820,6820,6820,0
20240719,140700,776436000,6820,6820,6820,6820,0
20240719,140600,776436000,6820,6820,6820,6820,219
20240719,140500,774942420,6820,6820,6820,6820,50
20240719,140400,774601420,6820,6820,6820,6820,0
20240719,140300,774601420,6820,6820,6820,6820,0
20240719,140200,774601420,6820,6820,6820,6820,0
20240719,140100,774601420,6820,6810,6820,6810,156
20240719,140000,773538530,6800,6800,6800,6800,268
20240719,135900,771716130,6800,6800,6800,6800,230
20240719,135800,770152130,6790,6790,6790,6790,100
20240719,135700,769473130,6790,6790,6790,6790,235
20240719,135600,767877480,6790,6790,6790,6790,198
20240719,135500,766533060,6790,6780,6790,6780,400
20240719,135400,763820040,6780,6780,6780,6780,0
20240719,135300,763820040,6780,6780,6780,6780,3
20240719,135200,763799700,6780,6780,6780,6780,30
20240719,135100,763596300,6760,6760,6760,6760,0
20240719,135000,763596300,6760,6760,6760,6760,0
20240719,134900,763596300,6760,6770,6770,6760,311
20240719,134800,761492680,6770,6770,6770,6770,0
20240719,134700,761492680,6770,6770,6770,6770,28
20240719,134600,761303120,6770,6770,6770,6770,339
20240719,134500,759008090,6780,6780,6780,6780,31
20240719,134400,758797910,6790,6790,6790,6790,5
20240719,134300,758763960,6790,6790,6790,6790,1
20240719,134200,758757170,6770,6770,6770,6770,0
20240719,134100,758757170,6770,6770,6770,6770,91
20240719,134000,758141100,6760,6760,6760,6760,9
20240719,133900,758080260,6760,6760,6760,6760,0
20240719,133800,758080260,6760,6760,6760,6760,0
20240719,133700,758080260,6760,6770,6770,6760,286
20240719,133600,756146840,6770,6770,6770,6770,144
20240719,133500,755171960,6770,6770,6770,6770,0
20240719,133400,755171960,6770,6770,6770,6770,231
20240719,133300,753608090,6760,6760,6760,6760,205
20240719,133200,752222290,6770,6730,6770,6730,112
20240719,133100,751468000,6730,6730,6730,6730,1
20240719,133000,751461270,6720,6720,6720,6720,50
20240719,132900,751125270,6730,6730,6730,6730,3
20240719,132800,751105080,6730,6730,6730,6730,18
20240719,132700,750983940,6730,6730,6730,6730,184
20240719,132600,749745620,6730,6720,6730,6710,355
20240719,132500,747360010,6720,6720,6720,6720,2
20240719,132400,747346570,6710,6720,6720,6710,334
20240719,132300,745103430,6730,6730,6730,6730,6
20240719,132200,745063050,6730,6710,6730,6710,148
20240719,132100,744069880,6710,6720,6720,6710,82
20240719,132000,743519000,6730,6760,6760,6730,54
20240719,131900,743155550,6730,6730,6730,6730,2
20240719,131800,743142090,6740,6730,6740,6730,200
20240719,131700,741795090,6730,6700,6730,6700,872
20240719,131600,735952510,6700,6730,6750,6700,1719
20240719,131500,724397580,6740,6760,6760,6740,2279
20240719,131400,708997400,6760,6800,6820,6730,423
20240719,131300,706134300,6830,6900,6900,6820,320
20240719,131200,703941980,6860,6850,6960,6850,4458
20240719,131100,673121990,6890,6820,6900,6820,4074
20240719,131000,645229130,6830,6700,6830,6700,7427
20240719,130900,594914010,6710,6710,6710,6710,0
20240719,130800,594914010,6710,6710,6710,6710,0
20240719,130700,594914010,6710,6710,6710,6710,1829
20240719,130600,582641420,6730,6720,6730,6720,526
20240719,130500,579106690,6730,6730,6730,6730,10
20240719,130400,579039390,6730,6730,6730,6730,0
20240719,130300,579039390,6730,6730,6730,6730,10
20240719,130200,578972090,6730,6730,6730,6730,422
20240719,130100,576132030,6730,6730,6730,6730,1
20240719,130000,576125300,6730,6730,6730,6730,100
20240719,125900,575452300,6740,6740,6740,6740,1000
20240719,125800,568712300,6730,6730,6730,6730,52
20240719,125700,568362340,6730,6730,6730,6730,0
20240719,125600,568362340,6730,6730,6730,6730,0
20240719,125500,568362340,6730,6740,6740,6730,130
20240719,125400,567486150,6720,6720,6720,6720,0
20240719,125300,567486150,6720,6720,6720,6720,0
20240719,125200,567486150,6720,6720,6720,6720,0
20240719,125100,567486150,6720,6720,6720,6720,134
20240719,125000,566585670,6720,6720,6720,6720,43
20240719,124900,566296710,6720,6720,6720,6720,0
20240719,124800,566296710,6720,6720,6720,6720,0
20240719,124700,566296710,6720,6720,6720,6720,0
20240719,124600,566296710,6720,6720,6720,6720,57
20240719,124500,565913670,6720,6750,6750,6720,1000
20240719,124400,559186280,6760,6760,6760,6760,0
20240719,124300,559186280,6760,6760,6760,6760,3
20240719,124200,559166000,6760,6760,6760,6760,2
20240719,124100,559152480,6770,6770,6770,6770,0
20240719,124000,559152480,6770,6770,6770,6770,1
20240719,123900,559145710,6770,6770,6770,6770,2
20240719,123800,559132170,6760,6760,6760,6760,310
20240719,123700,557036570,6760,6750,6760,6750,8
20240719,123600,556982540,6740,6740,6740,6740,0
20240719,123500,556982540,6740,6740,6740,6740,0
20240719,123400,556982540,6740,6740,6740,6740,0
20240719,123300,556982540,6740,6740,6740,6740,0
20240719,123200,556982540,6740,6740,6740,6740,151
20240719,123100,555964800,6750,6760,6760,6750,495
20240719,123000,552623050,6760,6760,6760,6760,0
20240719,122900,552623050,6760,6760,6760,6760,0
20240719,122800,552623050,6760,6760,6760,6760,0
20240719,122700,552623050,6760,6760,6760,6760,0
20240719,122600,552623050,6760,6760,6760,6760,0
20240719,122500,552623050,6760,6760,6760,6760,0
20240719,122400,552623050,6760,6760,6760,6760,443
20240719,122300,549628370,6760,6760,6760,6760,141
20240719,122200,548675210,6760,6760,6760,6760,0
20240719,122100,548675210,6760,6760,6760,6760,0
20240719,122000,548675210,6760,6760,6760,6760,0
20240719,121900,548675210,6760,6760,6760,6760,0
20240719,121800,548675210,6760,6760,6760,6760,0
20240719,121700,548675210,6760,6760,6760,6760,32
20240719,121600,548458890,6770,6770,6770,6770,150
20240719,121500,547443390,6770,6770,6770,6770,5
20240719,121400,547409540,6770,6770,6770,6770,1
20240719,121300,547402770,6760,6760,6760,6760,100
20240719,121200,546726770,6770,6770,6770,6770,5
20240719,121100,546692920,6760,6760,6760,6760,111
20240719,121000,545942560,6750,6750,6750,6750,10
20240719,120900,545875060,6760,6760,6760,6760,0
20240719,120800,545875060,6760,6760,6760,6760,0
20240719,120700,545875060,6760,6760,6760,6760,0
20240719,120600,545875060,6760,6760,6760,6760,3
20240719,120500,545854780,6760,6750,6760,6750,5
20240719,120400,545820990,6760,6760,6760,6760,0
20240719,120300,545820990,6760,6760,6760,6760,0
20240719,120200,545820990,6760,6760,6780,6760,1005
20240719,120100,539008630,6750,6740,6750,6740,820
20240719,120000,533473730,6730,6730,6730,6730,200
20240719,115900,532127730,6730,6740,6740,6730,300
20240719,115800,530106290,6750,6750,6750,6750,0
20240719,115700,530106290,6750,6750,6750,6750,25
20240719,115600,529937540,6750,6750,6750,6750,969
20240719,115500,523396790,6750,6750,6750,6750,79
20240719,115400,522863540,6760,6760,6760,6760,0
20240719,115300,522863540,6760,6760,6760,6760,132
20240719,115200,521971220,6780,6780,6780,6780,0
20240719,115100,521971220,6780,6780,6780,6780,0
20240719,115000,521971220,6780,6780,6780,6780,0
20240719,114900,521971220,6780,6780,6780,6780,100
20240719,114800,521293220,6780,6780,6780,6780,0
20240719,114700,521293220,6780,6780,6780,6780,20
20240719,114600,521157620,6740,6740,6740,6740,0
20240719,114500,521157620,6740,6740,6740,6740,30
20240719,114400,520955420,6740,6750,6750,6740,278
20240719,114300,519080180,6750,6750,6750,6750,0
20240719,114200,519080180,6750,6770,6770,6750,4000
20240719,114100,492072800,6760,6760,6760,6760,0
20240719,114000,492072800,6760,6760,6760,6760,0
20240719,113900,492072800,6760,6760,6760,6760,382
20240719,113800,489490480,6770,6770,6770,6770,710
20240719,113700,484683780,6780,6780,6780,6780,10
20240719,113600,484615980,6780,6780,6780,6780,140
20240719,113500,483666780,6790,6790,6790,6790,0
20240719,113400,483666780,6790,6790,6790,6790,0
20240719,113300,483666780,6790,6790,6790,6790,20
20240719,113200,483530980,6790,6790,6790,6790,2
20240719,113100,483517400,6790,6790,6790,6790,0
20240719,113000,483517400,6790,6790,6790,6790,10
20240719,112900,483449500,6790,6790,6790,6790,248
20240719,112800,481765580,6790,6790,6790,6790,167
20240719,112700,480631650,6800,6800,6800,6800,351
20240719,112600,478244850,6810,6810,6810,6810,10
20240719,112500,478176750,6810,6800,6810,6800,440
20240719,112400,475183360,6810,6810,6810,6810,0
20240719,112300,475183360,6810,6790,6810,6790,144
20240719,112200,474203610,6780,6780,6780,6780,754
20240719,112100,469091490,6770,6770,6770,6770,77
20240719,112000,468570200,6770,6770,6770,6770,349
20240719,111900,466207470,6770,6770,6770,6770,1
20240719,111800,466200700,6760,6750,6760,6750,103
20240719,111700,465504450,6750,6750,6750,6750,140
20240719,111600,464559450,6740,6740,6740,6740,25
20240719,111500,464390950,6740,6740,6740,6740,254
20240719,111400,462678990,6740,6740,6740,6740,288
20240719,111300,460737870,6740,6740,6740,6740,0
20240719,111200,460737870,6740,6740,6740,6730,175
20240719,111100,459558500,6750,6750,6750,6750,300
20240719,111000,457533500,6750,6750,6750,6750,33
20240719,110900,457310750,6750,6750,6750,6750,4006
20240719,110800,430270250,6760,6760,6760,6760,0
20240719,110700,430270250,6760,6760,6760,6760,258
20240719,110600,428526170,6760,6760,6760,6760,489
20240719,110500,425220530,6770,6770,6770,6770,4
20240719,110400,425193450,6770,6770,6770,6770,0
20240719,110300,425193450,6770,6770,6770,6770,60
20240719,110200,424787250,6770,6770,6770,6770,1
20240719,110100,424780480,6760,6760,6760,6760,1
20240719,110000,424773720,6770,6770,6770,6770,17
20240719,105900,424658630,6770,6760,6770,6760,2
20240719,105800,424645100,6760,6760,6760,6760,75
20240719,105700,424138100,6750,6760,6760,6750,110
20240719,105600,423395500,6760,6770,6770,6760,1667
20240719,105500,412116020,6760,6750,6760,6750,6
20240719,105400,412075470,6750,6750,6750,6740,318
20240719,105300,409929170,6750,6730,6750,6730,182
20240719,105200,408702290,6710,6730,6730,6710,319
20240719,105100,406561700,6730,6730,6760,6720,2225
20240719,105000,391607270,6730,6710,6730,6710,688
20240719,104900,386982790,6710,6700,6710,6700,319
20240719,104800,384844050,6690,6710,6710,6690,930
20240719,104700,378613190,6710,6690,6710,6680,1174
20240719,104600,370752600,6680,6700,6730,6680,8786
20240719,104500,311894420,6450,6450,6450,6450,0
20240719,104400,311894420,6450,6450,6450,6450,0
20240719,104300,311894420,6450,6810,6810,6450,33561
20240719,104200,86002890,6820,6820,6820,6820,29
20240719,104100,85805110,6820,6820,6820,6820,0
20240719,104000,85805110,6820,6820,6820,6820,0
20240719,103900,85805110,6820,6820,6820,6820,0
20240719,103800,85805110,6820,6820,6820,6820,0
20240719,103700,85805110,6820,6820,6820,6820,0
20240719,103600,85805110,6820,6820,6820,6820,100
20240719,103500,85123110,6820,6820,6820,6820,1
20240719,103400,85116290,6820,6820,6820,6820,0
20240719,103300,85116290,6820,6820,6820,6820,30
20240719,103200,84911690,6820,6820,6820,6820,89
20240719,103100,84304710,6810,6810,6810,6810,20
20240719,103000,84168510,6810,6810,6820,6810,117
20240719,102900,83371240,6820,6820,6820,6820,0
20240719,102800,83371240,6820,6820,6820,6820,0
20240719,102700,83371240,6820,6820,6820,6820,0
20240719,102600,83371240,6820,6820,6820,6820,10
20240719,102500,83303040,6810,6820,6820,6810,31
20240719,102400,83091640,6820,6820,6820,6820,1
20240719,102300,83084820,6820,6820,6820,6820,0
20240719,102200,83084820,6820,6820,6820,6820,31
20240719,102100,82873400,6810,6810,6810,6810,124
20240719,102000,82028960,6810,6810,6810,6810,0
20240719,101900,82028960,6810,6820,6820,6810,36
20240719,101800,81783750,6820,6820,6820,6820,101
20240719,101700,81094930,6830,6830,6830,6830,0
20240719,101600,81094930,6830,6830,6830,6830,0
20240719,101500,81094930,6830,6830,6830,6830,10
20240719,101400,81026630,6820,6820,6820,6820,109
20240719,101300,80283250,6830,6830,6830,6830,0
20240719,101200,80283250,6830,6830,6830,6830,65
20240719,101100,79839300,6830,6830,6830,6830,0
20240719,101000,79839300,6830,6820,6830,6820,18
20240719,100900,79716390,6830,6830,6830,6830,0
20240719,100800,79716390,6830,6830,6830,6830,3
20240719,100700,79695900,6830,6830,6830,6830,0
20240719,100600,79695900,6830,6830,6830,6830,0
20240719,100500,79695900,6830,6830,6830,6830,0
20240719,100400,79695900,6830,6830,6830,6830,5
20240719,100300,79661750,6830,6830,6830,6830,3
20240719,100200,79641260,6830,6830,6830,6830,2
20240719,100100,79627600,6830,6820,6830,6820,403
20240719,100000,76878140,6830,6830,6830,6830,821
20240719,095900,71270710,6830,6840,6840,6830,3
20240719,095800,71250210,6850,6850,6850,6850,2
20240719,095700,71236510,6830,6830,6830,6830,229
20240719,095600,69672440,6830,6830,6830,6830,1
20240719,095500,69665610,6810,6800,6810,6800,400
20240719,095400,66944770,6800,6800,6810,6800,1613
20240719,095300,55976240,6810,6810,6810,6810,3
20240719,095200,55955810,6810,6810,6810,6810,60
20240719,095100,55547210,6810,6810,6810,6810,714
20240719,095000,50684870,6820,6830,6830,6820,176
20240719,094900,49483090,6820,6820,6820,6820,0
20240719,094800,49483090,6820,6820,6820,6820,4
20240719,094700,49455810,6820,6820,6820,6820,0
20240719,094600,49455810,6820,6820,6820,6820,30
20240719,094500,49251210,6820,6820,6820,6820,29
20240719,094400,49053430,6810,6810,6810,6810,0
20240719,094300,49053430,6810,6810,6810,6810,0
20240719,094200,49053430,6810,6810,6810,6810,0
20240719,094100,49053430,6810,6810,6810,6810,430
20240719,094000,46125130,6820,6820,6820,6820,23
20240719,093900,45968270,6820,6820,6820,6820,66
20240719,093800,45518150,6820,6820,6820,6820,0
20240719,093700,45518150,6820,6820,6820,6820,0
20240719,093600,45518150,6820,6810,6820,6810,971
20240719,093500,38904900,6810,6810,6810,6810,0
20240719,093400,38904900,6810,6820,6820,6810,689
20240719,093300,34212800,6820,6810,6820,6810,1003
20240719,093200,27382360,6810,6810,6810,6810,0
20240719,093100,27382360,6810,6810,6810,6810,0
20240719,093000,27382360,6810,6820,6820,6810,2
20240719,092900,27368730,6820,6820,6820,6820,76
20240719,092800,26850410,6830,6830,6830,6830,0
20240719,092700,26850410,6830,6830,6830,6830,0
20240719,092600,26850410,6830,6830,6830,6830,13
20240719,092500,26761620,6830,6820,6830,6810,128
20240719,092400,25889850,6830,6830,6830,6830,5
20240719,092300,25855700,6830,6830,6830,6830,0
20240719,092200,25855700,6830,6830,6830,6830,0
20240719,092100,25855700,6830,6800,6830,6800,129
20240719,092000,24977780,6820,6820,6820,6820,1
20240719,091900,24970960,6820,6820,6820,6820,47
20240719,091800,24650420,6820,6820,6820,6820,10
20240719,091700,24582220,6820,6830,6830,6800,1974
20240719,091600,11141640,6830,6840,6840,6830,158
20240719,091500,10062460,6860,6860,6860,6860,0
20240719,091400,10062460,6860,6860,6860,6860,0
20240719,091300,10062460,6860,6860,6860,6860,0
20240719,091200,10062460,6860,6860,6860,6860,0
20240719,091100,10062460,6860,6860,6860,6860,0
20240719,091000,10062460,6860,6860,6860,6860,56
20240719,090900,9678300,6870,6870,6870,6870,0
20240719,090800,9678300,6870,6870,6870,6870,15
20240719,090700,9575250,6820,6820,6820,6820,0
20240719,090600,9575250,6820,6840,6870,6810,728
20240719,090500,4608340,6850,6850,6850,6850,8
20240719,090400,4553540,6870,6860,6870,6860,30
20240719,090300,4347690,6870,6870,6870,6870,1
20240719,090200,4340820,6840,6840,6840,6840,17
20240719,090100,4224540,6850,6850,6850,6850,18
20240719,090000,4101240,6860,6870,6870,6860,596