KissMeData/038290/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,192500,700762520,19640,19640,19640,19640,334
20240712,192400,700762520,19640,19640,19640,19640,0
20240712,192300,700762520,19640,19640,19640,19640,0
20240712,192200,700762520,19640,19640,19640,19640,0
20240712,192100,700762520,19640,19640,19640,19640,0
20240712,192000,700762520,19640,19640,19640,19640,0
20240712,191900,700762520,19640,19640,19640,19640,0
20240712,191800,700762520,19640,19640,19640,19640,0
20240712,191700,700762520,19640,19640,19640,19640,0
20240712,191600,700762520,19640,19640,19640,19640,0
20240712,191500,700762520,19640,19640,19640,19640,0
20240712,191400,700762520,19640,19640,19640,19640,0
20240712,191300,700762520,19640,19640,19640,19640,0
20240712,191200,700762520,19640,19640,19640,19640,0
20240712,191100,700762520,19640,19640,19640,19640,0
20240712,191000,700762520,19640,19640,19640,19640,0
20240712,190900,700762520,19640,19640,19640,19640,0
20240712,190800,700762520,19640,19640,19640,19640,0
20240712,190700,700762520,19640,19640,19640,19640,0
20240712,190600,700762520,19640,19640,19640,19640,0
20240712,190500,700762520,19640,19640,19640,19640,0
20240712,190400,700762520,19640,19640,19640,19640,0
20240712,190300,700762520,19640,19640,19640,19640,0
20240712,190200,700762520,19640,19640,19640,19640,0
20240712,190100,700762520,19640,19640,19640,19640,0
20240712,190000,700762520,19640,19640,19640,19640,0
20240712,185900,700762520,19640,19640,19640,19640,0
20240712,185800,700762520,19640,19640,19640,19640,0
20240712,185700,700762520,19640,19640,19640,19640,0
20240712,185600,700762520,19640,19640,19640,19640,0
20240712,185500,700762520,19640,19640,19640,19640,334
20240712,185400,700762520,19640,19640,19640,19640,0
20240712,185300,700762520,19640,19640,19640,19640,0
20240712,185200,700762520,19640,19640,19640,19640,0
20240712,185100,700762520,19640,19640,19640,19640,0
20240712,185000,700762520,19640,19640,19640,19640,0
20240712,184900,700762520,19640,19640,19640,19640,0
20240712,184800,700762520,19640,19640,19640,19640,0
20240712,184700,700762520,19640,19640,19640,19640,0
20240712,184600,700762520,19640,19640,19640,19640,0
20240712,184500,700762520,19640,19640,19640,19640,0
20240712,184400,700762520,19640,19640,19640,19640,0
20240712,184300,700762520,19640,19640,19640,19640,0
20240712,184200,700762520,19640,19640,19640,19640,0
20240712,184100,700762520,19640,19640,19640,19640,0
20240712,184000,700762520,19640,19640,19640,19640,0
20240712,183900,700762520,19640,19640,19640,19640,0
20240712,183800,700762520,19640,19640,19640,19640,0
20240712,183700,700762520,19640,19640,19640,19640,0
20240712,183600,700762520,19640,19640,19640,19640,0
20240712,183500,700762520,19640,19640,19640,19640,0
20240712,183400,700762520,19640,19640,19640,19640,0
20240712,183300,700762520,19640,19640,19640,19640,0
20240712,183200,700762520,19640,19640,19640,19640,0
20240712,183100,700762520,19640,19640,19640,19640,0
20240712,183000,700762520,19640,19640,19640,19640,0
20240712,182900,700762520,19640,19640,19640,19640,0
20240712,182800,700762520,19640,19640,19640,19640,0
20240712,182700,700762520,19640,19640,19640,19640,0
20240712,182600,700762520,19640,19640,19640,19640,0
20240712,182500,700762520,19640,19640,19640,19640,334
20240712,182400,700762520,19640,19640,19640,19640,0
20240712,182300,700762520,19640,19640,19640,19640,0
20240712,182200,700762520,19640,19640,19640,19640,0
20240712,182100,700762520,19640,19640,19640,19640,0
20240712,182000,700762520,19640,19640,19640,19640,0
20240712,181900,700762520,19640,19640,19640,19640,0
20240712,181800,700762520,19640,19640,19640,19640,0
20240712,181700,700762520,19640,19640,19640,19640,0
20240712,181600,700762520,19640,19640,19640,19640,0
20240712,181500,700762520,19640,19640,19640,19640,0
20240712,181400,700762520,19640,19640,19640,19640,0
20240712,181300,700762520,19640,19640,19640,19640,0
20240712,181200,700762520,19640,19640,19640,19640,0
20240712,181100,700762520,19640,19640,19640,19640,0
20240712,181000,700762520,19640,19640,19640,19640,0
20240712,180900,700762520,19640,19640,19640,19640,0
20240712,180800,700762520,19640,19640,19640,19640,0
20240712,180700,700762520,19640,19640,19640,19640,0
20240712,180600,700762520,19640,19640,19640,19640,0
20240712,180500,700762520,19640,19640,19640,19640,0
20240712,180400,700762520,19640,19640,19640,19640,0
20240712,180300,700762520,19640,19640,19640,19640,0
20240712,180200,700762520,19640,19640,19640,19640,0
20240712,180100,700762520,19640,19640,19640,19640,0
20240712,180000,700762520,19640,19640,19640,19640,0
20240712,175900,700762520,19640,19640,19640,19640,0
20240712,175800,700762520,19640,19640,19640,19640,0
20240712,175700,700762520,19640,19640,19640,19640,0
20240712,175600,700762520,19640,19640,19640,19640,0
20240712,175500,700762520,19640,19640,19640,19640,334
20240712,175400,700762520,19640,19640,19640,19640,0
20240712,175300,700762520,19640,19640,19640,19640,0
20240712,175200,700762520,19640,19640,19640,19640,0
20240712,175100,700762520,19640,19640,19640,19640,0
20240712,175000,700762520,19640,19640,19640,19640,0
20240712,174900,700762520,19640,19640,19640,19640,0
20240712,174800,700762520,19640,19640,19640,19640,0
20240712,174700,700762520,19640,19640,19640,19640,0
20240712,174600,700762520,19640,19640,19640,19640,0
20240712,174500,700762520,19640,19640,19640,19640,0
20240712,174400,700762520,19640,19640,19640,19640,0
20240712,174300,700762520,19640,19640,19640,19640,0
20240712,174200,700762520,19640,19640,19640,19640,0
20240712,174100,700762520,19640,19640,19640,19640,0
20240712,174000,700762520,19640,19640,19640,19640,0
20240712,173900,700762520,19640,19640,19640,19640,0
20240712,173800,700762520,19640,19640,19640,19640,0
20240712,173700,700762520,19640,19640,19640,19640,0
20240712,173600,700762520,19640,19640,19640,19640,0
20240712,173500,700762520,19640,19640,19640,19640,0
20240712,173400,700762520,19640,19640,19640,19640,0
20240712,173300,700762520,19640,19640,19640,19640,0
20240712,173200,700762520,19640,19640,19640,19640,0
20240712,173100,700762520,19640,19640,19640,19640,0
20240712,173000,700762520,19640,19640,19640,19640,0
20240712,172900,700762520,19640,19640,19640,19640,0
20240712,172800,700762520,19640,19640,19640,19640,0
20240712,172700,700762520,19640,19640,19640,19640,0
20240712,172600,700762520,19640,19640,19640,19640,0
20240712,172500,700762520,19640,19640,19640,19640,334
20240712,172400,700762520,19640,19640,19640,19640,0
20240712,172300,700762520,19640,19640,19640,19640,0
20240712,172200,700762520,19640,19640,19640,19640,0
20240712,172100,700762520,19640,19640,19640,19640,0
20240712,172000,700762520,19640,19640,19640,19640,0
20240712,171900,700762520,19640,19640,19640,19640,0
20240712,171800,700762520,19640,19640,19640,19640,0
20240712,171700,700762520,19640,19640,19640,19640,0
20240712,171600,700762520,19640,19640,19640,19640,0
20240712,171500,700762520,19640,19640,19640,19640,0
20240712,171400,700762520,19640,19640,19640,19640,0
20240712,171300,700762520,19640,19640,19640,19640,0
20240712,171200,700762520,19640,19640,19640,19640,0
20240712,171100,700762520,19640,19640,19640,19640,0
20240712,171000,700762520,19640,19640,19640,19640,0
20240712,170900,700762520,19640,19640,19640,19640,0
20240712,170800,700762520,19640,19640,19640,19640,0
20240712,170700,700762520,19640,19640,19640,19640,0
20240712,170600,700762520,19640,19640,19640,19640,0
20240712,170500,700762520,19640,19640,19640,19640,0
20240712,170400,700762520,19640,19640,19640,19640,0
20240712,170300,700762520,19640,19640,19640,19640,0
20240712,170200,700762520,19640,19640,19640,19640,0
20240712,170100,700762520,19640,19640,19640,19640,0
20240712,170000,700762520,19640,19640,19640,19640,0
20240712,165900,700762520,19640,19640,19640,19640,0
20240712,165800,700762520,19640,19640,19640,19640,0
20240712,165700,700762520,19640,19640,19640,19640,0
20240712,165600,700762520,19640,19640,19640,19640,0
20240712,165500,700762520,19640,19640,19640,19640,334
20240712,165400,700762520,19640,19640,19640,19640,0
20240712,165300,700762520,19640,19640,19640,19640,0
20240712,165200,700762520,19640,19640,19640,19640,0
20240712,165100,700762520,19640,19640,19640,19640,0
20240712,165000,700762520,19640,19640,19640,19640,0
20240712,164900,700762520,19640,19640,19640,19640,0
20240712,164800,700762520,19640,19640,19640,19640,0
20240712,164700,700762520,19640,19640,19640,19640,0
20240712,164600,700762520,19640,19640,19640,19640,0
20240712,164500,700762520,19640,19640,19640,19640,0
20240712,164400,700762520,19640,19640,19640,19640,0
20240712,164300,700762520,19640,19640,19640,19640,0
20240712,164200,700762520,19640,19640,19640,19640,0
20240712,164100,700762520,19640,19640,19640,19640,0
20240712,164000,700762520,19640,19640,19640,19640,0
20240712,163900,700762520,19640,19640,19640,19640,0
20240712,163800,700762520,19640,19640,19640,19640,0
20240712,163700,700762520,19640,19640,19640,19640,0
20240712,163600,700762520,19640,19640,19640,19640,0
20240712,163500,700762520,19640,19640,19640,19640,0
20240712,163400,700762520,19640,19640,19640,19640,0
20240712,163300,700762520,19640,19640,19640,19640,0
20240712,163200,700762520,19640,19640,19640,19640,0
20240712,163100,700762520,19640,19640,19640,19640,0
20240712,163000,700762520,19640,19640,19640,19640,0
20240712,162900,700762520,19640,19640,19640,19640,0
20240712,162800,700762520,19640,19640,19640,19640,0
20240712,162700,700762520,19640,19640,19640,19640,0
20240712,162600,700762520,19640,19640,19640,19640,0
20240712,162500,700762520,19640,19640,19640,19640,334
20240712,162400,700762520,19640,19640,19640,19640,0
20240712,162300,700762520,19640,19640,19640,19640,0
20240712,162200,700762520,19640,19640,19640,19640,0
20240712,162100,700762520,19640,19640,19640,19640,0
20240712,162000,700762520,19640,19640,19640,19640,0
20240712,161900,700762520,19640,19640,19640,19640,0
20240712,161800,700762520,19640,19640,19640,19640,0
20240712,161700,700762520,19640,19640,19640,19640,0
20240712,161600,700762520,19640,19640,19640,19640,0
20240712,161500,700762520,19640,19640,19640,19640,0
20240712,161400,700762520,19640,19640,19640,19640,0
20240712,161300,700762520,19640,19640,19640,19640,0
20240712,161200,700762520,19640,19640,19640,19640,0
20240712,161100,700762520,19640,19640,19640,19640,0
20240712,161000,700762520,19640,19640,19640,19640,0
20240712,160900,700762520,19640,19640,19640,19640,0
20240712,160800,700762520,19640,19640,19640,19640,0
20240712,160700,700762520,19640,19640,19640,19640,0
20240712,160600,700762520,19640,19640,19640,19640,0
20240712,160500,700762520,19640,19640,19640,19640,0
20240712,160400,700762520,19640,19640,19640,19640,0
20240712,160300,700762520,19640,19640,19640,19640,0
20240712,160200,700762520,19640,19640,19640,19640,0
20240712,160100,700762520,19640,19640,19640,19640,0
20240712,160000,700762520,19640,19640,19640,19640,0
20240712,155900,700762520,19640,19640,19640,19640,0
20240712,155800,700762520,19640,19640,19640,19640,0
20240712,155700,700762520,19640,19640,19640,19640,0
20240712,155600,700762520,19640,19640,19640,19640,0
20240712,155500,700762520,19640,19640,19640,19640,334
20240712,155400,700762520,19640,19640,19640,19640,0
20240712,155300,700762520,19640,19640,19640,19640,0
20240712,155200,700762520,19640,19640,19640,19640,0
20240712,155100,700762520,19640,19640,19640,19640,0
20240712,155000,700762520,19640,19640,19640,19640,0
20240712,154900,700762520,19640,19640,19640,19640,0
20240712,154800,700762520,19640,19640,19640,19640,0
20240712,154700,700762520,19640,19640,19640,19640,0
20240712,154600,700762520,19640,19640,19640,19640,0
20240712,154500,700762520,19640,19640,19640,19640,0
20240712,154400,700762520,19640,19640,19640,19640,0
20240712,154300,700762520,19640,19640,19640,19640,0
20240712,154200,700762520,19640,19640,19640,19640,0
20240712,154100,700762520,19640,19640,19640,19640,0
20240712,154000,700762520,19640,19640,19640,19640,0
20240712,153900,700762520,19640,19640,19640,19640,0
20240712,153800,700762520,19640,19640,19640,19640,0
20240712,153700,700762520,19640,19640,19640,19640,0
20240712,153600,700762520,19640,19640,19640,19640,0
20240712,153500,700762520,19640,19640,19640,19640,0
20240712,153400,700762520,19640,19640,19640,19640,0
20240712,153300,700762520,19640,19640,19640,19640,0
20240712,153200,700762520,19640,19640,19640,19640,0
20240712,153100,700762520,19640,19640,19640,19640,0
20240712,153000,700762520,19640,19640,19640,19640,334
20240712,152900,694202760,19630,19630,19630,19630,0
20240712,152800,694202760,19630,19630,19630,19630,0
20240712,152700,694202760,19630,19630,19630,19630,0
20240712,152600,694202760,19630,19630,19630,19630,0
20240712,152500,694202760,19630,19630,19630,19630,0
20240712,152400,694202760,19630,19630,19630,19630,0
20240712,152300,694202760,19630,19630,19630,19630,0
20240712,152200,694202760,19630,19630,19630,19630,0
20240712,152100,694202760,19630,19630,19630,19630,0
20240712,152000,694202760,19630,19630,19630,19630,0
20240712,151900,694202760,19630,19620,19630,19600,75
20240712,151800,692732410,19630,19630,19630,19630,0
20240712,151700,692732410,19630,19620,19630,19620,86
20240712,151600,691044310,19620,19600,19620,19600,380
20240712,151500,683591190,19610,19610,19610,19610,79
20240712,151400,682042000,19620,19620,19620,19620,0
20240712,151300,682042000,19620,19620,19620,19620,151
20240712,151200,679079380,19620,19620,19620,19620,5
20240712,151100,678981280,19620,19620,19620,19610,9
20240712,151000,678804750,19620,19610,19620,19610,27
20240712,150900,678275080,19610,19610,19610,19610,0
20240712,150800,678275080,19610,19610,19610,19610,0
20240712,150700,678275080,19610,19610,19610,19610,0
20240712,150600,678275080,19610,19610,19610,19610,40
20240712,150500,677490680,19620,19620,19620,19620,20
20240712,150400,677098280,19600,19630,19630,19600,21
20240712,150300,676686080,19600,19600,19600,19600,0
20240712,150200,676686080,19600,19600,19600,19600,0
20240712,150100,676686080,19600,19600,19600,19600,0
20240712,150000,676686080,19600,19600,19600,19600,10
20240712,145900,676490080,19620,19610,19620,19610,496
20240712,145800,666761520,19600,19610,19610,19600,184
20240712,145700,663155080,19610,19610,19610,19610,0
20240712,145600,663155080,19610,19620,19620,19610,59
20240712,145500,661997560,19600,19600,19600,19600,50
20240712,145400,661017560,19600,19600,19600,19600,0
20240712,145300,661017560,19600,19600,19600,19600,0
20240712,145200,661017560,19600,19600,19600,19600,0
20240712,145100,661017560,19600,19600,19600,19600,0
20240712,145000,661017560,19600,19600,19600,19600,2
20240712,144900,660978360,19600,19600,19600,19600,0
20240712,144800,660978360,19600,19610,19610,19600,55
20240712,144700,659899860,19610,19610,19610,19610,6
20240712,144600,659782200,19620,19620,19620,19620,350
20240712,144500,652915200,19610,19610,19610,19610,6
20240712,144400,652797540,19620,19640,19640,19620,336
20240712,144300,646205200,19640,19640,19640,19640,0
20240712,144200,646205200,19640,19640,19640,19640,0
20240712,144100,646205200,19640,19640,19640,19640,0
20240712,144000,646205200,19640,19640,19640,19640,492
20240712,143900,636542320,19630,19660,19660,19630,328
20240712,143800,630101330,19680,19680,19680,19680,0
20240712,143700,630101330,19680,19680,19680,19680,0
20240712,143600,630101330,19680,19680,19680,19680,0
20240712,143500,630101330,19680,19680,19680,19680,0
20240712,143400,630101330,19680,19680,19680,19680,0
20240712,143300,630101330,19680,19680,19680,19680,0
20240712,143200,630101330,19680,19680,19680,19680,0
20240712,143100,630101330,19680,19680,19680,19680,5
20240712,143000,630002930,19670,19670,19670,19670,89
20240712,142900,628252300,19650,19660,19660,19650,100
20240712,142800,626286980,19660,19660,19660,19660,2
20240712,142700,626247660,19660,19660,19660,19660,0
20240712,142600,626247660,19660,19660,19660,19660,66
20240712,142500,624950100,19670,19670,19670,19670,0
20240712,142400,624950100,19670,19670,19670,19670,0
20240712,142300,624950100,19670,19670,19670,19670,0
20240712,142200,624950100,19670,19670,19670,19670,0
20240712,142100,624950100,19670,19670,19670,19670,0
20240712,142000,624950100,19670,19670,19670,19670,1
20240712,141900,624930430,19670,19670,19670,19670,0
20240712,141800,624930430,19670,19670,19670,19670,0
20240712,141700,624930430,19670,19670,19670,19670,0
20240712,141600,624930430,19670,19670,19670,19670,0
20240712,141500,624930430,19670,19670,19670,19670,0
20240712,141400,624930430,19670,19670,19670,19670,1
20240712,141300,624910760,19670,19670,19670,19670,0
20240712,141200,624910760,19670,19670,19670,19670,0
20240712,141100,624910760,19670,19670,19670,19670,0
20240712,141000,624910760,19670,19670,19670,19670,0
20240712,140900,624910760,19670,19670,19670,19670,0
20240712,140800,624910760,19670,19670,19670,19670,30
20240712,140700,624320660,19670,19640,19670,19630,160
20240712,140600,621175650,19640,19640,19640,19640,0
20240712,140500,621175650,19640,19640,19640,19640,0
20240712,140400,621175650,19640,19640,19640,19640,0
20240712,140300,621175650,19640,19640,19640,19640,0
20240712,140200,621175650,19640,19640,19640,19640,0
20240712,140100,621175650,19640,19640,19640,19640,0
20240712,140000,621175650,19640,19640,19640,19640,10
20240712,135900,620979250,19640,19640,19640,19640,0
20240712,135800,620979250,19640,19640,19640,19640,0
20240712,135700,620979250,19640,19640,19640,19640,0
20240712,135600,620979250,19640,19640,19640,19640,0
20240712,135500,620979250,19640,19640,19640,19640,0
20240712,135400,620979250,19640,19640,19640,19640,500
20240712,135300,611159250,19640,19640,19640,19640,0
20240712,135200,611159250,19640,19640,19640,19640,0
20240712,135100,611159250,19640,19640,19640,19640,1
20240712,135000,611139610,19640,19640,19640,19640,0
20240712,134900,611139610,19640,19640,19640,19640,0
20240712,134800,611139610,19640,19640,19640,19640,0
20240712,134700,611139610,19640,19640,19640,19640,50
20240712,134600,610157610,19670,19670,19670,19670,0
20240712,134500,610157610,19670,19670,19670,19670,0
20240712,134400,610157610,19670,19670,19670,19670,54
20240712,134300,609095430,19670,19670,19670,19670,10
20240712,134200,608898730,19670,19670,19670,19670,0
20240712,134100,608898730,19670,19670,19670,19670,0
20240712,134000,608898730,19670,19670,19670,19670,0
20240712,133900,608898730,19670,19670,19670,19670,0
20240712,133800,608898730,19670,19670,19670,19670,0
20240712,133700,608898730,19670,19670,19670,19670,11
20240712,133600,608682360,19670,19670,19670,19670,0
20240712,133500,608682360,19670,19670,19670,19670,1
20240712,133400,608662690,19670,19670,19670,19670,0
20240712,133300,608662690,19670,19670,19670,19670,0
20240712,133200,608662690,19670,19670,19670,19670,0
20240712,133100,608662690,19670,19670,19670,19670,0
20240712,133000,608662690,19670,19670,19670,19670,0
20240712,132900,608662690,19670,19670,19670,19670,1
20240712,132800,608643020,19630,19630,19630,19630,0
20240712,132700,608643020,19630,19630,19630,19630,0
20240712,132600,608643020,19630,19630,19630,19630,0
20240712,132500,608643020,19630,19630,19630,19630,1
20240712,132400,608623390,19630,19630,19630,19630,0
20240712,132300,608623390,19630,19630,19630,19630,0
20240712,132200,608623390,19630,19650,19650,19630,83
20240712,132100,606993640,19680,19680,19680,19680,3
20240712,132000,606934600,19660,19660,19660,19660,0
20240712,131900,606934600,19660,19660,19660,19660,0
20240712,131800,606934600,19660,19660,19660,19660,0
20240712,131700,606934600,19660,19660,19660,19660,0
20240712,131600,606934600,19660,19660,19660,19660,0
20240712,131500,606934600,19660,19660,19660,19660,0
20240712,131400,606934600,19660,19660,19660,19660,41
20240712,131300,606128540,19660,19660,19660,19660,10
20240712,131200,605931940,19660,19660,19660,19660,0
20240712,131100,605931940,19660,19660,19660,19660,0
20240712,131000,605931940,19660,19660,19660,19660,0
20240712,130900,605931940,19660,19660,19660,19660,0
20240712,130800,605931940,19660,19660,19660,19660,0
20240712,130700,605931940,19660,19660,19660,19660,0
20240712,130600,605931940,19660,19660,19660,19660,0
20240712,130500,605931940,19660,19670,19670,19660,66
20240712,130400,604634330,19680,19680,19680,19680,5
20240712,130300,604535930,19680,19680,19680,19680,0
20240712,130200,604535930,19680,19680,19680,19680,0
20240712,130100,604535930,19680,19680,19680,19680,1
20240712,130000,604516250,19670,19670,19670,19670,0
20240712,125900,604516250,19670,19670,19670,19670,45
20240712,125800,603631100,19670,19670,19670,19670,0
20240712,125700,603631100,19670,19670,19670,19670,5
20240712,125600,603532750,19680,19680,19680,19680,0
20240712,125500,603532750,19680,19680,19680,19680,2
20240712,125400,603493390,19680,19680,19680,19680,2
20240712,125300,603454030,19660,19650,19660,19650,54
20240712,125200,602392410,19650,19650,19650,19650,95
20240712,125100,600525660,19650,19650,19650,19650,0
20240712,125000,600525660,19650,19650,19650,19650,0
20240712,124900,600525660,19650,19650,19650,19650,0
20240712,124800,600525660,19650,19650,19650,19650,2
20240712,124700,600486360,19640,19640,19640,19640,2
20240712,124600,600447080,19640,19640,19640,19640,1
20240712,124500,600427440,19640,19640,19640,19640,1
20240712,124400,600407800,19640,19640,19640,19640,0
20240712,124300,600407800,19640,19640,19640,19640,0
20240712,124200,600407800,19640,19640,19640,19640,5
20240712,124100,600309600,19640,19640,19640,19640,0
20240712,124000,600309600,19640,19640,19640,19640,1
20240712,123900,600289960,19650,19650,19650,19650,0
20240712,123800,600289960,19650,19650,19650,19650,3
20240712,123700,600231010,19630,19630,19630,19630,0
20240712,123600,600231010,19630,19630,19630,19630,0
20240712,123500,600231010,19630,19630,19630,19630,0
20240712,123400,600231010,19630,19630,19630,19630,0
20240712,123300,600231010,19630,19630,19630,19630,0
20240712,123200,600231010,19630,19630,19630,19630,0
20240712,123100,600231010,19630,19630,19630,19630,0
20240712,123000,600231010,19630,19630,19630,19630,2
20240712,122900,600191750,19640,19640,19640,19640,1
20240712,122800,600172110,19640,19640,19640,19640,0
20240712,122700,600172110,19640,19640,19640,19640,53
20240712,122600,599131190,19640,19640,19640,19640,0
20240712,122500,599131190,19640,19640,19640,19640,50
20240712,122400,598149190,19640,19640,19640,19640,0
20240712,122300,598149190,19640,19640,19640,19640,4
20240712,122200,598070630,19640,19650,19650,19640,49
20240712,122100,597107820,19650,19650,19650,19650,0
20240712,122000,597107820,19650,19650,19650,19650,0
20240712,121900,597107820,19650,19650,19650,19650,40
20240712,121800,596321820,19630,19630,19630,19630,0
20240712,121700,596321820,19630,19630,19630,19630,0
20240712,121600,596321820,19630,19640,19640,19630,170
20240712,121500,592983620,19640,19640,19640,19640,0
20240712,121400,592983620,19640,19670,19670,19640,154
20240712,121300,589958890,19670,19670,19670,19670,0
20240712,121200,589958890,19670,19670,19670,19670,203
20240712,121100,585965880,19670,19670,19670,19670,0
20240712,121000,585965880,19670,19670,19670,19670,0
20240712,120900,585965880,19670,19670,19670,19670,0
20240712,120800,585965880,19670,19660,19670,19660,59
20240712,120700,584805460,19680,19680,19680,19680,0
20240712,120600,584805460,19680,19680,19680,19680,0
20240712,120500,584805460,19680,19700,19700,19680,50
20240712,120400,583820920,19700,19700,19700,19700,4
20240712,120300,583742120,19710,19710,19710,19710,1
20240712,120200,583722410,19710,19710,19710,19710,10
20240712,120100,583525310,19710,19710,19710,19710,0
20240712,120000,583525310,19710,19710,19710,19710,1
20240712,115900,583505600,19710,19710,19710,19710,25
20240712,115800,583012850,19710,19710,19710,19710,0
20240712,115700,583012850,19710,19710,19710,19710,0
20240712,115600,583012850,19710,19710,19710,19710,0
20240712,115500,583012850,19710,19710,19710,19710,1
20240712,115400,582993140,19720,19720,19720,19720,0
20240712,115300,582993140,19720,19740,19740,19720,30
20240712,115200,582401440,19750,19750,19750,19750,2
20240712,115100,582361940,19740,19740,19740,19740,0
20240712,115000,582361940,19740,19740,19740,19740,5
20240712,114900,582263240,19740,19740,19740,19740,0
20240712,114800,582263240,19740,19740,19740,19740,1
20240712,114700,582243500,19750,19750,19750,19750,0
20240712,114600,582243500,19750,19750,19750,19750,0
20240712,114500,582243500,19750,19750,19750,19750,0
20240712,114400,582243500,19750,19750,19750,19750,5
20240712,114300,582144750,19770,19770,19770,19770,0
20240712,114200,582144750,19770,19770,19770,19770,80
20240712,114100,580563150,19790,19790,19790,19790,0
20240712,114000,580563150,19790,19790,19790,19790,0
20240712,113900,580563150,19790,19790,19790,19790,0
20240712,113800,580563150,19790,19790,19790,19790,0
20240712,113700,580563150,19790,19790,19790,19790,0
20240712,113600,580563150,19790,19790,19790,19790,35
20240712,113500,579870500,19770,19770,19770,19770,2
20240712,113400,579830960,19800,19800,19800,19800,0
20240712,113300,579830960,19800,19800,19800,19800,0
20240712,113200,579830960,19800,19800,19800,19800,0
20240712,113100,579830960,19800,19800,19800,19800,0
20240712,113000,579830960,19800,19800,19800,19800,0
20240712,112900,579830960,19800,19800,19800,19800,0
20240712,112800,579830960,19800,19800,19800,19800,0
20240712,112700,579830960,19800,19800,19800,19800,0
20240712,112600,579830960,19800,19800,19800,19800,27
20240712,112500,579296360,19770,19770,19770,19770,1
20240712,112400,579276590,19770,19770,19770,19770,1
20240712,112300,579256820,19770,19770,19770,19770,1
20240712,112200,579237050,19800,19800,19800,19800,0
20240712,112100,579237050,19800,19800,19800,19800,25
20240712,112000,578742050,19800,19800,19800,19800,2
20240712,111900,578702450,19800,19800,19800,19800,0
20240712,111800,578702450,19800,19800,19800,19800,175
20240712,111700,575237450,19800,19800,19800,19800,0
20240712,111600,575237450,19800,19800,19800,19800,30
20240712,111500,574643450,19800,19800,19800,19800,0
20240712,111400,574643450,19800,19800,19800,19800,11
20240712,111300,574425650,19800,19790,19800,19790,12
20240712,111200,574188060,19800,19800,19800,19800,1
20240712,111100,574168260,19800,19800,19800,19800,0
20240712,111000,574168260,19800,19800,19800,19800,0
20240712,110900,574168260,19800,19800,19800,19800,488
20240712,110800,564505860,19800,19800,19800,19800,143
20240712,110700,561674460,19800,19790,19800,19790,50
20240712,110600,560684660,19800,19800,19800,19800,0
20240712,110500,560684660,19800,19800,19800,19800,0
20240712,110400,560684660,19800,19800,19800,19800,0
20240712,110300,560684660,19800,19800,19800,19800,3
20240712,110200,560625260,19800,19800,19800,19800,86
20240712,110100,558922460,19830,19830,19830,19830,1
20240712,110000,558902630,19800,19800,19800,19800,3
20240712,105900,558843230,19770,19760,19770,19760,27
20240712,105800,558309700,19740,19720,19740,19720,1376
20240712,105700,531173300,19710,19710,19710,19710,3
20240712,105600,531114170,19710,19740,19740,19710,169
20240712,105500,527779640,19740,19740,19740,19740,1
20240712,105400,527759900,19760,19740,19760,19740,21
20240712,105300,527345060,19740,19740,19740,19740,0
20240712,105200,527345060,19740,19740,19740,19740,8
20240712,105100,527187140,19740,19740,19740,19740,0
20240712,105000,527187140,19740,19740,19740,19740,1
20240712,104900,527167400,19800,19750,19800,19750,10
20240712,104800,526969490,19740,19710,19740,19710,246
20240712,104700,522114680,19730,19750,19750,19730,3
20240712,104600,522055450,19760,19760,19760,19760,0
20240712,104500,522055450,19760,19760,19760,19760,220
20240712,104400,517708250,19760,19800,19800,19760,2
20240712,104300,517668690,19800,19840,19840,19800,27
20240712,104200,517133970,19840,19800,19870,19800,24
20240712,104100,516657400,19860,19760,19860,19760,5
20240712,104000,516558200,19740,19750,19790,19710,903
20240712,103900,498718050,19750,19750,19750,19750,0
20240712,103800,498718050,19750,19800,19800,19750,66
20240712,103700,497414360,19810,19850,19860,19810,1357
20240712,103600,470508920,19850,19850,19860,19850,5
20240712,103500,470409660,19850,19860,19860,19850,104
20240712,103400,468344370,19860,19860,19860,19860,2
20240712,103300,468304650,19870,19850,19870,19850,17
20240712,103200,467966900,19860,19870,19880,19860,193
20240712,103100,464131960,19870,19850,19870,19850,227
20240712,103000,459621740,19860,19860,19860,19850,98
20240712,102900,457675570,19900,19870,19930,19870,28
20240712,102800,457118080,19860,19910,20000,19830,2909
20240712,102700,399154460,19900,19800,19920,19800,1047
20240712,102600,378352300,19800,19630,19800,19630,2081
20240712,102500,337273280,19670,19660,19670,19650,112
20240712,102400,335072260,19660,19650,19680,19650,580
20240712,102300,323660130,19640,19640,19640,19640,30
20240712,102200,323070930,19630,19630,19630,19630,298
20240712,102100,317221190,19640,19610,19640,19610,57
20240712,102000,316103360,19630,19610,19630,19610,408
20240712,101900,308096160,19600,19570,19600,19570,90
20240712,101800,306332250,19600,19600,19600,19600,0
20240712,101700,306332250,19600,19600,19600,19600,0
20240712,101600,306332250,19600,19600,19600,19600,40
20240712,101500,305548250,19560,19560,19560,19560,0
20240712,101400,305548250,19560,19560,19560,19560,16
20240712,101300,305235290,19560,19560,19560,19560,20
20240712,101200,304844090,19560,19560,19560,19560,0
20240712,101100,304844090,19560,19560,19610,19560,88
20240712,101000,303122090,19550,19550,19550,19550,1
20240712,100900,303102540,19570,19570,19570,19570,0
20240712,100800,303102540,19570,19550,19570,19550,916
20240712,100700,285184520,19530,19510,19530,19510,172
20240712,100600,281827300,19510,19510,19510,19510,5
20240712,100500,281729750,19440,19480,19480,19440,76
20240712,100400,280252150,19460,19470,19510,19460,201
20240712,100300,276330760,19520,19470,19520,19470,2
20240712,100200,276291770,19520,19520,19520,19520,0
20240712,100100,276291770,19520,19520,19520,19520,27
20240712,100000,275764730,19520,19520,19520,19520,1
20240712,095900,275745210,19520,19520,19520,19520,1
20240712,095800,275725690,19430,19430,19430,19430,91
20240712,095700,273957560,19520,19470,19520,19470,53
20240712,095600,272923050,19430,19410,19430,19400,721
20240712,095500,258923420,19430,19430,19430,19430,1
20240712,095400,258903990,19430,19430,19430,19430,0
20240712,095300,258903990,19430,19490,19490,19430,1462
20240712,095200,230455800,19520,19520,19520,19520,0
20240712,095100,230455800,19520,19520,19520,19520,0
20240712,095000,230455800,19520,19520,19520,19520,0
20240712,094900,230455800,19520,19520,19520,19520,1
20240712,094800,230436280,19500,19500,19500,19500,0
20240712,094700,230436280,19500,19500,19500,19500,1
20240712,094600,230416780,19570,19570,19570,19570,0
20240712,094500,230416780,19570,19570,19570,19570,374
20240712,094400,223097600,19560,19450,19560,19450,3
20240712,094300,223039030,19470,19470,19470,19470,0
20240712,094200,223039030,19470,19500,19500,19470,256
20240712,094100,218050970,19530,19530,19530,19530,283
20240712,094000,212523980,19550,19550,19550,19550,240
20240712,093900,207831980,19530,19530,19530,19530,0
20240712,093800,207831980,19530,19580,19580,19530,621
20240712,093700,195683130,19590,19590,19590,19590,5
20240712,093600,195585180,19630,19610,19630,19610,3
20240712,093500,195526310,19590,19590,19590,19590,2
20240712,093400,195487130,19590,19590,19590,19590,59
20240712,093300,194331320,19590,19590,19590,19590,0
20240712,093200,194331320,19590,19590,19590,19590,1
20240712,093100,194311730,19580,19680,19680,19580,252
20240712,093000,189352570,19680,19680,19680,19680,2
20240712,092900,189313210,19690,19700,19700,19690,3
20240712,092800,189254130,19700,19700,19700,19690,201
20240712,092700,185294740,19700,19570,19700,19570,3911
20240712,092600,108423340,19560,19560,19560,19560,325
20240712,092500,102066340,19560,19560,19560,19560,1
20240712,092400,102046780,19620,19620,19620,19620,58
20240712,092300,100908820,19620,19590,19620,19550,341
20240712,092200,94227150,19590,19590,19590,19590,0
20240712,092100,94227150,19590,19600,19600,19590,117
20240712,092000,91935000,19600,19590,19600,19590,388
20240712,091900,84332960,19590,19560,19600,19540,931
20240712,091800,66111060,19560,19490,19560,19490,339
20240712,091700,59492100,19500,19460,19500,19460,767
20240712,091600,44539540,19430,19400,19430,19400,346
20240712,091500,37825760,19320,19320,19320,19320,0
20240712,091400,37825760,19320,19320,19320,19320,0
20240712,091300,37825760,19320,19330,19330,19320,55
20240712,091200,36762650,19330,19400,19410,19330,38
20240712,091100,36025470,19400,19400,19400,19400,8
20240712,091000,35870270,19400,19400,19400,19400,0
20240712,090900,35870270,19400,19340,19400,19340,1572
20240712,090800,5400040,19300,19300,19300,19300,0
20240712,090700,5400040,19300,19300,19300,19300,7
20240712,090600,5264940,19300,19300,19300,19300,3
20240712,090500,5207040,19300,19300,19300,19300,1
20240712,090400,5187740,19350,19350,19350,19350,1
20240712,090300,5168390,19350,19350,19350,19350,2
20240712,090200,5129690,19300,19300,19300,19300,11
20240712,090100,4917390,19210,19220,19220,19210,150
20240712,090000,2035860,19210,19200,19390,19200,106