KissMeData/318160/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,210300,184541400,3660,3660,3660,3660,686
20240719,210200,184541400,3660,3660,3660,3660,0
20240719,210100,184541400,3660,3660,3660,3660,0
20240719,210000,184541400,3660,3660,3660,3660,0
20240719,205900,184541400,3660,3660,3660,3660,0
20240719,205800,184541400,3660,3660,3660,3660,0
20240719,205700,184541400,3660,3660,3660,3660,0
20240719,205600,184541400,3660,3660,3660,3660,0
20240719,205500,184541400,3660,3660,3660,3660,0
20240719,205400,184541400,3660,3660,3660,3660,0
20240719,205300,184541400,3660,3660,3660,3660,0
20240719,205200,184541400,3660,3660,3660,3660,0
20240719,205100,184541400,3660,3660,3660,3660,0
20240719,205000,184541400,3660,3660,3660,3660,0
20240719,204900,184541400,3660,3660,3660,3660,0
20240719,204800,184541400,3660,3660,3660,3660,0
20240719,204700,184541400,3660,3660,3660,3660,0
20240719,204600,184541400,3660,3660,3660,3660,0
20240719,204500,184541400,3660,3660,3660,3660,0
20240719,204400,184541400,3660,3660,3660,3660,0
20240719,204300,184541400,3660,3660,3660,3660,0
20240719,204200,184541400,3660,3660,3660,3660,0
20240719,204100,184541400,3660,3660,3660,3660,0
20240719,204000,184541400,3660,3660,3660,3660,0
20240719,203900,184541400,3660,3660,3660,3660,0
20240719,203800,184541400,3660,3660,3660,3660,0
20240719,203700,184541400,3660,3660,3660,3660,0
20240719,203600,184541400,3660,3660,3660,3660,0
20240719,203500,184541400,3660,3660,3660,3660,0
20240719,203400,184541400,3660,3660,3660,3660,0
20240719,203300,184541400,3660,3660,3660,3660,686
20240719,203200,184541400,3660,3660,3660,3660,0
20240719,203100,184541400,3660,3660,3660,3660,0
20240719,203000,184541400,3660,3660,3660,3660,0
20240719,202900,184541400,3660,3660,3660,3660,0
20240719,202800,184541400,3660,3660,3660,3660,0
20240719,202700,184541400,3660,3660,3660,3660,0
20240719,202600,184541400,3660,3660,3660,3660,0
20240719,202500,184541400,3660,3660,3660,3660,0
20240719,202400,184541400,3660,3660,3660,3660,0
20240719,202300,184541400,3660,3660,3660,3660,0
20240719,202200,184541400,3660,3660,3660,3660,0
20240719,202100,184541400,3660,3660,3660,3660,0
20240719,202000,184541400,3660,3660,3660,3660,0
20240719,201900,184541400,3660,3660,3660,3660,0
20240719,201800,184541400,3660,3660,3660,3660,0
20240719,201700,184541400,3660,3660,3660,3660,0
20240719,201600,184541400,3660,3660,3660,3660,0
20240719,201500,184541400,3660,3660,3660,3660,0
20240719,201400,184541400,3660,3660,3660,3660,0
20240719,201300,184541400,3660,3660,3660,3660,0
20240719,201200,184541400,3660,3660,3660,3660,0
20240719,201100,184541400,3660,3660,3660,3660,0
20240719,201000,184541400,3660,3660,3660,3660,0
20240719,200900,184541400,3660,3660,3660,3660,0
20240719,200800,184541400,3660,3660,3660,3660,0
20240719,200700,184541400,3660,3660,3660,3660,0
20240719,200600,184541400,3660,3660,3660,3660,0
20240719,200500,184541400,3660,3660,3660,3660,0
20240719,200400,184541400,3660,3660,3660,3660,0
20240719,200300,184541400,3660,3660,3660,3660,686
20240719,200200,184541400,3660,3660,3660,3660,0
20240719,200100,184541400,3660,3660,3660,3660,0
20240719,200000,184541400,3660,3660,3660,3660,0
20240719,195900,184541400,3660,3660,3660,3660,0
20240719,195800,184541400,3660,3660,3660,3660,0
20240719,195700,184541400,3660,3660,3660,3660,0
20240719,195600,184541400,3660,3660,3660,3660,0
20240719,195500,184541400,3660,3660,3660,3660,0
20240719,195400,184541400,3660,3660,3660,3660,0
20240719,195300,184541400,3660,3660,3660,3660,0
20240719,195200,184541400,3660,3660,3660,3660,0
20240719,195100,184541400,3660,3660,3660,3660,0
20240719,195000,184541400,3660,3660,3660,3660,0
20240719,194900,184541400,3660,3660,3660,3660,0
20240719,194800,184541400,3660,3660,3660,3660,0
20240719,194700,184541400,3660,3660,3660,3660,0
20240719,194600,184541400,3660,3660,3660,3660,0
20240719,194500,184541400,3660,3660,3660,3660,0
20240719,194400,184541400,3660,3660,3660,3660,0
20240719,194300,184541400,3660,3660,3660,3660,0
20240719,194200,184541400,3660,3660,3660,3660,0
20240719,194100,184541400,3660,3660,3660,3660,0
20240719,194000,184541400,3660,3660,3660,3660,0
20240719,193900,184541400,3660,3660,3660,3660,0
20240719,193800,184541400,3660,3660,3660,3660,0
20240719,193700,184541400,3660,3660,3660,3660,0
20240719,193600,184541400,3660,3660,3660,3660,0
20240719,193500,184541400,3660,3660,3660,3660,0
20240719,193400,184541400,3660,3660,3660,3660,0
20240719,193300,184541400,3660,3660,3660,3660,686
20240719,193200,184541400,3660,3660,3660,3660,0
20240719,193100,184541400,3660,3660,3660,3660,0
20240719,193000,184541400,3660,3660,3660,3660,0
20240719,192900,184541400,3660,3660,3660,3660,0
20240719,192800,184541400,3660,3660,3660,3660,0
20240719,192700,184541400,3660,3660,3660,3660,0
20240719,192600,184541400,3660,3660,3660,3660,0
20240719,192500,184541400,3660,3660,3660,3660,0
20240719,192400,184541400,3660,3660,3660,3660,0
20240719,192300,184541400,3660,3660,3660,3660,0
20240719,192200,184541400,3660,3660,3660,3660,0
20240719,192100,184541400,3660,3660,3660,3660,0
20240719,192000,184541400,3660,3660,3660,3660,0
20240719,191900,184541400,3660,3660,3660,3660,0
20240719,191800,184541400,3660,3660,3660,3660,0
20240719,191700,184541400,3660,3660,3660,3660,0
20240719,191600,184541400,3660,3660,3660,3660,0
20240719,191500,184541400,3660,3660,3660,3660,0
20240719,191400,184541400,3660,3660,3660,3660,0
20240719,191300,184541400,3660,3660,3660,3660,0
20240719,191200,184541400,3660,3660,3660,3660,0
20240719,191100,184541400,3660,3660,3660,3660,0
20240719,191000,184541400,3660,3660,3660,3660,0
20240719,190900,184541400,3660,3660,3660,3660,0
20240719,190800,184541400,3660,3660,3660,3660,0
20240719,190700,184541400,3660,3660,3660,3660,0
20240719,190600,184541400,3660,3660,3660,3660,0
20240719,190500,184541400,3660,3660,3660,3660,0
20240719,190400,184541400,3660,3660,3660,3660,0
20240719,190300,184541400,3660,3660,3660,3660,686
20240719,190200,184541400,3660,3660,3660,3660,0
20240719,190100,184541400,3660,3660,3660,3660,0
20240719,190000,184541400,3660,3660,3660,3660,0
20240719,185900,184541400,3660,3660,3660,3660,0
20240719,185800,184541400,3660,3660,3660,3660,0
20240719,185700,184541400,3660,3660,3660,3660,0
20240719,185600,184541400,3660,3660,3660,3660,0
20240719,185500,184541400,3660,3660,3660,3660,0
20240719,185400,184541400,3660,3660,3660,3660,0
20240719,185300,184541400,3660,3660,3660,3660,0
20240719,185200,184541400,3660,3660,3660,3660,0
20240719,185100,184541400,3660,3660,3660,3660,0
20240719,185000,184541400,3660,3660,3660,3660,0
20240719,184900,184541400,3660,3660,3660,3660,0
20240719,184800,184541400,3660,3660,3660,3660,0
20240719,184700,184541400,3660,3660,3660,3660,0
20240719,184600,184541400,3660,3660,3660,3660,0
20240719,184500,184541400,3660,3660,3660,3660,0
20240719,184400,184541400,3660,3660,3660,3660,0
20240719,184300,184541400,3660,3660,3660,3660,0
20240719,184200,184541400,3660,3660,3660,3660,0
20240719,184100,184541400,3660,3660,3660,3660,0
20240719,184000,184541400,3660,3660,3660,3660,0
20240719,183900,184541400,3660,3660,3660,3660,0
20240719,183800,184541400,3660,3660,3660,3660,0
20240719,183700,184541400,3660,3660,3660,3660,0
20240719,183600,184541400,3660,3660,3660,3660,0
20240719,183500,184541400,3660,3660,3660,3660,0
20240719,183400,184541400,3660,3660,3660,3660,0
20240719,183300,184541400,3660,3660,3660,3660,686
20240719,183200,184541400,3660,3660,3660,3660,0
20240719,183100,184541400,3660,3660,3660,3660,0
20240719,183000,184541400,3660,3660,3660,3660,0
20240719,182900,184541400,3660,3660,3660,3660,0
20240719,182800,184541400,3660,3660,3660,3660,0
20240719,182700,184541400,3660,3660,3660,3660,0
20240719,182600,184541400,3660,3660,3660,3660,0
20240719,182500,184541400,3660,3660,3660,3660,0
20240719,182400,184541400,3660,3660,3660,3660,0
20240719,182300,184541400,3660,3660,3660,3660,0
20240719,182200,184541400,3660,3660,3660,3660,0
20240719,182100,184541400,3660,3660,3660,3660,0
20240719,182000,184541400,3660,3660,3660,3660,0
20240719,181900,184541400,3660,3660,3660,3660,0
20240719,181800,184541400,3660,3660,3660,3660,0
20240719,181700,184541400,3660,3660,3660,3660,0
20240719,181600,184541400,3660,3660,3660,3660,0
20240719,181500,184541400,3660,3660,3660,3660,0
20240719,181400,184541400,3660,3660,3660,3660,0
20240719,181300,184541400,3660,3660,3660,3660,0
20240719,181200,184541400,3660,3660,3660,3660,0
20240719,181100,184541400,3660,3660,3660,3660,0
20240719,181000,184541400,3660,3660,3660,3660,0
20240719,180900,184541400,3660,3660,3660,3660,0
20240719,180800,184541400,3660,3660,3660,3660,0
20240719,180700,184541400,3660,3660,3660,3660,0
20240719,180600,184541400,3660,3660,3660,3660,0
20240719,180500,184541400,3660,3660,3660,3660,0
20240719,180400,184541400,3660,3660,3660,3660,0
20240719,180300,184541400,3660,3660,3660,3660,686
20240719,180200,184541400,3660,3660,3660,3660,0
20240719,180100,184541400,3660,3660,3660,3660,0
20240719,180000,184541400,3660,3660,3660,3660,0
20240719,175900,184541400,3660,3660,3660,3660,0
20240719,175800,184541400,3660,3660,3660,3660,0
20240719,175700,184541400,3660,3660,3660,3660,0
20240719,175600,184541400,3660,3660,3660,3660,0
20240719,175500,184541400,3660,3660,3660,3660,0
20240719,175400,184541400,3660,3660,3660,3660,0
20240719,175300,184541400,3660,3660,3660,3660,0
20240719,175200,184541400,3660,3660,3660,3660,0
20240719,175100,184541400,3660,3660,3660,3660,0
20240719,175000,184541400,3660,3660,3660,3660,0
20240719,174900,184541400,3660,3660,3660,3660,0
20240719,174800,184541400,3660,3660,3660,3660,0
20240719,174700,184541400,3660,3660,3660,3660,0
20240719,174600,184541400,3660,3660,3660,3660,0
20240719,174500,184541400,3660,3660,3660,3660,0
20240719,174400,184541400,3660,3660,3660,3660,0
20240719,174300,184541400,3660,3660,3660,3660,0
20240719,174200,184541400,3660,3660,3660,3660,0
20240719,174100,184541400,3660,3660,3660,3660,0
20240719,174000,184541400,3660,3660,3660,3660,0
20240719,173900,184541400,3660,3660,3660,3660,0
20240719,173800,184541400,3660,3660,3660,3660,0
20240719,173700,184541400,3660,3660,3660,3660,0
20240719,173600,184541400,3660,3660,3660,3660,0
20240719,173500,184541400,3660,3660,3660,3660,0
20240719,173400,184541400,3660,3660,3660,3660,0
20240719,173300,184541400,3660,3660,3660,3660,686
20240719,173200,184541400,3660,3660,3660,3660,0
20240719,173100,184541400,3660,3660,3660,3660,0
20240719,173000,184541400,3660,3660,3660,3660,0
20240719,172900,184541400,3660,3660,3660,3660,0
20240719,172800,184541400,3660,3660,3660,3660,0
20240719,172700,184541400,3660,3660,3660,3660,0
20240719,172600,184541400,3660,3660,3660,3660,0
20240719,172500,184541400,3660,3660,3660,3660,0
20240719,172400,184541400,3660,3660,3660,3660,0
20240719,172300,184541400,3660,3660,3660,3660,0
20240719,172200,184541400,3660,3660,3660,3660,0
20240719,172100,184541400,3660,3660,3660,3660,0
20240719,172000,184541400,3660,3660,3660,3660,0
20240719,171900,184541400,3660,3660,3660,3660,0
20240719,171800,184541400,3660,3660,3660,3660,0
20240719,171700,184541400,3660,3660,3660,3660,0
20240719,171600,184541400,3660,3660,3660,3660,0
20240719,171500,184541400,3660,3660,3660,3660,0
20240719,171400,184541400,3660,3660,3660,3660,0
20240719,171300,184541400,3660,3660,3660,3660,0
20240719,171200,184541400,3660,3660,3660,3660,0
20240719,171100,184541400,3660,3660,3660,3660,0
20240719,171000,184541400,3660,3660,3660,3660,0
20240719,170900,184541400,3660,3660,3660,3660,0
20240719,170800,184541400,3660,3660,3660,3660,0
20240719,170700,184541400,3660,3660,3660,3660,0
20240719,170600,184541400,3660,3660,3660,3660,0
20240719,170500,184541400,3660,3660,3660,3660,0
20240719,170400,184541400,3660,3660,3660,3660,0
20240719,170300,184541400,3660,3660,3660,3660,686
20240719,170200,184541400,3660,3660,3660,3660,0
20240719,170100,184541400,3660,3660,3660,3660,0
20240719,170000,184541400,3660,3660,3660,3660,0
20240719,165900,184541400,3660,3660,3660,3660,0
20240719,165800,184541400,3660,3660,3660,3660,0
20240719,165700,184541400,3660,3660,3660,3660,0
20240719,165600,184541400,3660,3660,3660,3660,0
20240719,165500,184541400,3660,3660,3660,3660,0
20240719,165400,184541400,3660,3660,3660,3660,0
20240719,165300,184541400,3660,3660,3660,3660,0
20240719,165200,184541400,3660,3660,3660,3660,0
20240719,165100,184541400,3660,3660,3660,3660,0
20240719,165000,184541400,3660,3660,3660,3660,0
20240719,164900,184541400,3660,3660,3660,3660,0
20240719,164800,184541400,3660,3660,3660,3660,0
20240719,164700,184541400,3660,3660,3660,3660,0
20240719,164600,184541400,3660,3660,3660,3660,0
20240719,164500,184541400,3660,3660,3660,3660,0
20240719,164400,184541400,3660,3660,3660,3660,0
20240719,164300,184541400,3660,3660,3660,3660,0
20240719,164200,184541400,3660,3660,3660,3660,0
20240719,164100,184541400,3660,3660,3660,3660,0
20240719,164000,184541400,3660,3660,3660,3660,0
20240719,163900,184541400,3660,3660,3660,3660,0
20240719,163800,184541400,3660,3660,3660,3660,0
20240719,163700,184541400,3660,3660,3660,3660,0
20240719,163600,184541400,3660,3660,3660,3660,0
20240719,163500,184541400,3660,3660,3660,3660,0
20240719,163400,184541400,3660,3660,3660,3660,0
20240719,163300,184541400,3660,3660,3660,3660,686
20240719,163200,184541400,3660,3660,3660,3660,0
20240719,163100,184541400,3660,3660,3660,3660,0
20240719,163000,184541400,3660,3660,3660,3660,0
20240719,162900,184541400,3660,3660,3660,3660,0
20240719,162800,184541400,3660,3660,3660,3660,0
20240719,162700,184541400,3660,3660,3660,3660,0
20240719,162600,184541400,3660,3660,3660,3660,0
20240719,162500,184541400,3660,3660,3660,3660,0
20240719,162400,184541400,3660,3660,3660,3660,0
20240719,162300,184541400,3660,3660,3660,3660,0
20240719,162200,184541400,3660,3660,3660,3660,0
20240719,162100,184541400,3660,3660,3660,3660,0
20240719,162000,184541400,3660,3660,3660,3660,0
20240719,161900,184541400,3660,3660,3660,3660,0
20240719,161800,184541400,3660,3660,3660,3660,0
20240719,161700,184541400,3660,3660,3660,3660,0
20240719,161600,184541400,3660,3660,3660,3660,0
20240719,161500,184541400,3660,3660,3660,3660,0
20240719,161400,184541400,3660,3660,3660,3660,0
20240719,161300,184541400,3660,3660,3660,3660,0
20240719,161200,184541400,3660,3660,3660,3660,0
20240719,161100,184541400,3660,3660,3660,3660,0
20240719,161000,184541400,3660,3660,3660,3660,0
20240719,160900,184541400,3660,3660,3660,3660,0
20240719,160800,184541400,3660,3660,3660,3660,0
20240719,160700,184541400,3660,3660,3660,3660,0
20240719,160600,184541400,3660,3660,3660,3660,0
20240719,160500,184541400,3660,3660,3660,3660,0
20240719,160400,184541400,3660,3660,3660,3660,0
20240719,160300,184541400,3660,3660,3660,3660,686
20240719,160200,184541400,3660,3660,3660,3660,0
20240719,160100,184541400,3660,3660,3660,3660,0
20240719,160000,184541400,3660,3660,3660,3660,0
20240719,155900,184541400,3660,3660,3660,3660,0
20240719,155800,184541400,3660,3660,3660,3660,0
20240719,155700,184541400,3660,3660,3660,3660,0
20240719,155600,184541400,3660,3660,3660,3660,0
20240719,155500,184541400,3660,3660,3660,3660,0
20240719,155400,184541400,3660,3660,3660,3660,0
20240719,155300,184541400,3660,3660,3660,3660,0
20240719,155200,184541400,3660,3660,3660,3660,0
20240719,155100,184541400,3660,3660,3660,3660,0
20240719,155000,184541400,3660,3660,3660,3660,0
20240719,154900,184541400,3660,3660,3660,3660,0
20240719,154800,184541400,3660,3660,3660,3660,0
20240719,154700,184541400,3660,3660,3660,3660,0
20240719,154600,184541400,3660,3660,3660,3660,0
20240719,154500,184541400,3660,3660,3660,3660,0
20240719,154400,184541400,3660,3660,3660,3660,0
20240719,154300,184541400,3660,3660,3660,3660,0
20240719,154200,184541400,3660,3660,3660,3660,0
20240719,154100,184541400,3660,3660,3660,3660,0
20240719,154000,184541400,3660,3660,3660,3660,0
20240719,153900,184541400,3660,3660,3660,3660,0
20240719,153800,184541400,3660,3660,3660,3660,0
20240719,153700,184541400,3660,3660,3660,3660,0
20240719,153600,184541400,3660,3660,3660,3660,0
20240719,153500,184541400,3660,3660,3660,3660,0
20240719,153400,184541400,3660,3660,3660,3660,0
20240719,153300,184541400,3660,3660,3660,3660,686
20240719,153200,184541400,3660,3660,3660,3660,0
20240719,153100,184541400,3660,3660,3660,3660,0
20240719,153000,184541400,3660,3660,3660,3660,686
20240719,152900,182030640,3675,3675,3675,3675,0
20240719,152800,182030640,3675,3675,3675,3675,0
20240719,152700,182030640,3675,3675,3675,3675,0
20240719,152600,182030640,3675,3675,3675,3675,0
20240719,152500,182030640,3675,3675,3675,3675,0
20240719,152400,182030640,3675,3675,3675,3675,0
20240719,152300,182030640,3675,3675,3675,3675,0
20240719,152200,182030640,3675,3675,3675,3675,0
20240719,152100,182030640,3675,3675,3675,3675,0
20240719,152000,182030640,3675,3675,3675,3675,0
20240719,151900,182030640,3675,3680,3680,3675,6
20240719,151800,182008565,3660,3665,3670,3660,202
20240719,151700,181269090,3660,3660,3660,3660,84
20240719,151600,180961650,3660,3660,3660,3660,3
20240719,151500,180950670,3675,3675,3675,3675,42
20240719,151400,180796320,3680,3680,3680,3680,0
20240719,151300,180796320,3680,3670,3680,3660,5702
20240719,151200,159921620,3675,3675,3675,3675,5
20240719,151100,159903245,3675,3675,3675,3675,1
20240719,151000,159899570,3675,3675,3675,3675,2
20240719,150900,159892220,3680,3680,3680,3680,0
20240719,150800,159892220,3680,3680,3680,3680,4
20240719,150700,159877500,3680,3680,3680,3680,0
20240719,150600,159877500,3680,3680,3680,3680,1
20240719,150500,159873820,3685,3685,3685,3685,3
20240719,150400,159862765,3675,3675,3675,3675,0
20240719,150300,159862765,3675,3675,3675,3675,0
20240719,150200,159862765,3675,3675,3675,3675,1
20240719,150100,159859090,3675,3675,3675,3675,0
20240719,150000,159859090,3675,3675,3675,3675,0
20240719,145900,159859090,3675,3675,3675,3675,0
20240719,145800,159859090,3675,3675,3675,3675,0
20240719,145700,159859090,3675,3675,3675,3675,0
20240719,145600,159859090,3675,3675,3675,3675,0
20240719,145500,159859090,3675,3675,3675,3675,0
20240719,145400,159859090,3675,3675,3675,3675,0
20240719,145300,159859090,3675,3675,3675,3675,0
20240719,145200,159859090,3675,3675,3675,3675,0
20240719,145100,159859090,3675,3675,3675,3675,0
20240719,145000,159859090,3675,3675,3675,3675,1
20240719,144900,159855415,3680,3680,3680,3680,10
20240719,144800,159818615,3665,3665,3665,3665,0
20240719,144700,159818615,3665,3665,3665,3665,0
20240719,144600,159818615,3665,3665,3665,3665,1
20240719,144500,159814950,3665,3670,3670,3665,166
20240719,144400,159206510,3675,3675,3675,3675,10
20240719,144300,159169760,3685,3685,3685,3685,0
20240719,144200,159169760,3685,3685,3685,3685,0
20240719,144100,159169760,3685,3685,3685,3685,0
20240719,144000,159169760,3685,3685,3685,3685,0
20240719,143900,159169760,3685,3685,3685,3685,0
20240719,143800,159169760,3685,3685,3685,3685,10
20240719,143700,159132910,3660,3660,3660,3660,0
20240719,143600,159132910,3660,3660,3660,3660,0
20240719,143500,159132910,3660,3660,3660,3660,0
20240719,143400,159132910,3660,3660,3660,3660,0
20240719,143300,159132910,3660,3660,3660,3660,0
20240719,143200,159132910,3660,3680,3680,3660,3300
20240719,143100,147036120,3695,3685,3695,3685,567
20240719,143000,144944585,3685,3685,3685,3685,99
20240719,142900,144579770,3685,3685,3685,3685,0
20240719,142800,144579770,3685,3685,3685,3685,0
20240719,142700,144579770,3685,3685,3685,3685,0
20240719,142600,144579770,3685,3685,3685,3685,0
20240719,142500,144579770,3685,3685,3685,3685,0
20240719,142400,144579770,3685,3685,3685,3685,0
20240719,142300,144579770,3685,3685,3685,3685,0
20240719,142200,144579770,3685,3685,3685,3685,0
20240719,142100,144579770,3685,3685,3685,3685,0
20240719,142000,144579770,3685,3685,3685,3685,0
20240719,141900,144579770,3685,3685,3685,3685,0
20240719,141800,144579770,3685,3685,3685,3685,0
20240719,141700,144579770,3685,3685,3685,3685,20
20240719,141600,144506070,3680,3680,3680,3680,0
20240719,141500,144506070,3680,3680,3680,3680,0
20240719,141400,144506070,3680,3680,3680,3680,0
20240719,141300,144506070,3680,3680,3680,3680,22
20240719,141200,144425110,3680,3680,3680,3680,20
20240719,141100,144351510,3680,3680,3680,3680,0
20240719,141000,144351510,3680,3680,3680,3680,0
20240719,140900,144351510,3680,3680,3680,3680,0
20240719,140800,144351510,3680,3680,3680,3680,0
20240719,140700,144351510,3680,3680,3680,3680,0
20240719,140600,144351510,3680,3680,3680,3680,0
20240719,140500,144351510,3680,3680,3680,3680,0
20240719,140400,144351510,3680,3680,3680,3680,0
20240719,140300,144351510,3680,3680,3680,3680,0
20240719,140200,144351510,3680,3680,3680,3680,0
20240719,140100,144351510,3680,3680,3680,3680,0
20240719,140000,144351510,3680,3665,3680,3665,1000
20240719,135900,140676685,3650,3650,3650,3650,0
20240719,135800,140676685,3650,3650,3650,3650,54
20240719,135700,140479585,3650,3650,3650,3650,20
20240719,135600,140406585,3650,3650,3650,3650,20
20240719,135500,140333585,3645,3650,3650,3645,126
20240719,135400,139874165,3675,3675,3675,3675,0
20240719,135300,139874165,3675,3675,3675,3675,0
20240719,135200,139874165,3675,3675,3675,3675,0
20240719,135100,139874165,3675,3675,3675,3675,0
20240719,135000,139874165,3675,3675,3675,3675,0
20240719,134900,139874165,3675,3675,3675,3675,0
20240719,134800,139874165,3675,3675,3675,3675,0
20240719,134700,139874165,3675,3675,3675,3675,865
20240719,134600,136695290,3675,3665,3675,3665,888
20240719,134500,133436985,3640,3640,3650,3640,282
20240719,134400,132409700,3625,3625,3625,3625,35
20240719,134300,132282825,3625,3625,3625,3625,0
20240719,134200,132282825,3625,3625,3625,3625,0
20240719,134100,132282825,3625,3625,3625,3625,33
20240719,134000,132163200,3645,3630,3645,3625,73
20240719,133900,131898530,3625,3630,3630,3625,68
20240719,133800,131652015,3645,3645,3645,3645,536
20240719,133700,129698295,3645,3645,3655,3645,303
20240719,133600,128593850,3645,3650,3660,3645,317
20240719,133500,127438345,3665,3655,3665,3655,136
20240719,133400,126941255,3670,3650,3670,3645,57
20240719,133300,126733445,3655,3675,3675,3655,1805
20240719,133200,120136035,3655,3675,3675,3655,33
20240719,133100,120015310,3705,3675,3705,3675,59
20240719,133000,119798455,3705,3690,3740,3685,134
20240719,132900,119304010,3745,3645,3755,3645,2878
20240719,132800,108643565,3645,3645,3645,3645,386
20240719,132700,107236595,3625,3625,3625,3625,0
20240719,132600,107236595,3625,3625,3625,3625,43
20240719,132500,107080720,3625,3625,3625,3625,0
20240719,132400,107080720,3625,3625,3625,3625,0
20240719,132300,107080720,3625,3625,3625,3625,58
20240719,132200,106870470,3625,3625,3625,3625,0
20240719,132100,106870470,3625,3625,3625,3625,0
20240719,132000,106870470,3625,3625,3625,3625,1
20240719,131900,106866845,3625,3625,3625,3625,0
20240719,131800,106866845,3625,3625,3625,3625,0
20240719,131700,106866845,3625,3625,3625,3625,24
20240719,131600,106779845,3620,3625,3625,3620,56
20240719,131500,106576915,3650,3625,3650,3625,63
20240719,131400,106348515,3625,3620,3625,3620,145
20240719,131300,105823270,3615,3615,3615,3615,0
20240719,131200,105823270,3615,3615,3615,3615,0
20240719,131100,105823270,3615,3615,3615,3615,0
20240719,131000,105823270,3615,3615,3615,3615,42
20240719,130900,105671440,3620,3620,3620,3620,0
20240719,130800,105671440,3620,3620,3620,3620,24
20240719,130700,105584560,3620,3620,3620,3620,0
20240719,130600,105584560,3620,3620,3620,3620,9
20240719,130500,105551980,3605,3605,3605,3605,0
20240719,130400,105551980,3605,3605,3605,3605,0
20240719,130300,105551980,3605,3605,3605,3605,23
20240719,130200,105469065,3605,3605,3605,3605,14
20240719,130100,105418595,3605,3610,3610,3605,101
20240719,130000,105054305,3605,3615,3615,3605,162
20240719,125900,104469305,3605,3610,3610,3605,102
20240719,125800,104101445,3610,3620,3620,3610,1272
20240719,125700,99497990,3620,3620,3620,3620,64
20240719,125600,99266310,3625,3620,3625,3620,84
20240719,125500,98962140,3625,3630,3630,3625,951
20240719,125400,95514595,3630,3630,3630,3630,41
20240719,125300,95365765,3630,3630,3630,3630,0
20240719,125200,95365765,3630,3630,3630,3630,0
20240719,125100,95365765,3630,3630,3630,3630,1
20240719,125000,95362135,3625,3625,3625,3625,0
20240719,124900,95362135,3625,3625,3625,3625,0
20240719,124800,95362135,3625,3625,3625,3625,10
20240719,124700,95325885,3660,3660,3660,3660,0
20240719,124600,95325885,3660,3660,3660,3660,1
20240719,124500,95322225,3630,3630,3630,3630,33
20240719,124400,95202435,3625,3625,3625,3625,0
20240719,124300,95202435,3625,3625,3625,3625,0
20240719,124200,95202435,3625,3625,3625,3625,64
20240719,124100,94970435,3625,3625,3625,3625,64
20240719,124000,94738435,3630,3625,3630,3625,97
20240719,123900,94386645,3645,3650,3650,3645,668
20240719,123800,91948600,3650,3670,3670,3650,4908
20240719,123700,73978495,3670,3670,3670,3670,0
20240719,123600,73978495,3670,3670,3670,3670,1
20240719,123500,73974825,3670,3670,3670,3670,4
20240719,123400,73960145,3670,3670,3670,3670,0
20240719,123300,73960145,3670,3670,3670,3670,1
20240719,123200,73956475,3670,3670,3670,3670,15
20240719,123100,73901425,3670,3670,3670,3670,0
20240719,123000,73901425,3670,3670,3670,3670,2
20240719,122900,73894085,3670,3670,3670,3670,35
20240719,122800,73765635,3670,3675,3675,3670,62
20240719,122700,73537845,3670,3670,3670,3670,3
20240719,122600,73526835,3670,3670,3670,3670,43
20240719,122500,73369025,3670,3670,3670,3670,0
20240719,122400,73369025,3670,3670,3670,3670,0
20240719,122300,73369025,3670,3670,3670,3670,2
20240719,122200,73361685,3670,3670,3670,3670,0
20240719,122100,73361685,3670,3670,3670,3670,4
20240719,122000,73347005,3675,3670,3675,3670,13
20240719,121900,73299275,3670,3670,3670,3670,0
20240719,121800,73299275,3670,3675,3675,3670,45
20240719,121700,73133985,3670,3670,3670,3670,9
20240719,121600,73100955,3670,3670,3670,3670,0
20240719,121500,73100955,3670,3670,3670,3670,0
20240719,121400,73100955,3670,3670,3670,3670,31
20240719,121300,72987185,3675,3675,3675,3675,1
20240719,121200,72983510,3675,3675,3675,3675,10
20240719,121100,72946760,3670,3670,3670,3670,76
20240719,121000,72667840,3670,3670,3670,3670,0
20240719,120900,72667840,3670,3670,3670,3670,0
20240719,120800,72667840,3670,3670,3670,3670,0
20240719,120700,72667840,3670,3670,3670,3670,76
20240719,120600,72388920,3670,3670,3670,3670,0
20240719,120500,72388920,3670,3670,3670,3670,0
20240719,120400,72388920,3670,3670,3670,3670,5
20240719,120300,72370570,3670,3670,3670,3670,0
20240719,120200,72370570,3670,3670,3670,3670,0
20240719,120100,72370570,3670,3670,3670,3670,57
20240719,120000,72161380,3670,3670,3670,3670,75
20240719,115900,71886130,3670,3670,3670,3670,78
20240719,115800,71599870,3670,3670,3675,3670,317
20240719,115700,70435095,3670,3670,3670,3670,5
20240719,115600,70416745,3670,3670,3670,3670,5
20240719,115500,70398395,3670,3670,3670,3670,3
20240719,115400,70387385,3670,3670,3670,3670,51
20240719,115300,70200215,3670,3670,3670,3670,0
20240719,115200,70200215,3670,3670,3670,3670,0
20240719,115100,70200215,3670,3670,3670,3670,9
20240719,115000,70167185,3675,3675,3675,3670,18
20240719,114900,70101050,3670,3670,3670,3670,0
20240719,114800,70101050,3670,3670,3670,3670,86
20240719,114700,69785430,3670,3670,3670,3670,86
20240719,114600,69469810,3670,3670,3670,3670,88
20240719,114500,69146850,3675,3675,3675,3670,1441
20240719,114400,63851615,3675,3675,3675,3675,1
20240719,114300,63847940,3675,3675,3675,3675,4
20240719,114200,63833240,3675,3675,3675,3675,58
20240719,114100,63620090,3685,3685,3685,3685,0
20240719,114000,63620090,3685,3685,3685,3685,0
20240719,113900,63620090,3685,3685,3685,3685,1
20240719,113800,63616405,3675,3675,3675,3675,3
20240719,113700,63605380,3675,3685,3685,3670,118
20240719,113600,63171290,3685,3685,3685,3685,0
20240719,113500,63171290,3685,3685,3685,3685,0
20240719,113400,63171290,3685,3685,3685,3685,1
20240719,113300,63167605,3670,3670,3670,3670,0
20240719,113200,63167605,3670,3670,3670,3670,1
20240719,113100,63163935,3670,3670,3670,3670,0
20240719,113000,63163935,3670,3685,3685,3670,8
20240719,112900,63134500,3685,3665,3685,3665,2
20240719,112800,63127150,3665,3665,3665,3665,1
20240719,112700,63123485,3665,3665,3665,3665,4
20240719,112600,63108825,3665,3665,3665,3665,1
20240719,112500,63105160,3685,3665,3685,3665,2
20240719,112400,63097810,3685,3685,3685,3685,1
20240719,112300,63094125,3665,3665,3685,3665,61
20240719,112200,62870540,3665,3665,3665,3665,178
20240719,112100,62218170,3665,3680,3680,3665,304
20240719,112000,61101010,3680,3680,3680,3680,0
20240719,111900,61101010,3680,3680,3680,3680,0
20240719,111800,61101010,3680,3665,3680,3665,3
20240719,111700,61090000,3680,3680,3680,3680,0
20240719,111600,61090000,3680,3680,3680,3680,1
20240719,111500,61086320,3665,3670,3670,3665,45
20240719,111400,60921280,3670,3670,3670,3670,0
20240719,111300,60921280,3670,3670,3670,3670,0
20240719,111200,60921280,3670,3670,3670,3670,20
20240719,111100,60847880,3670,3670,3670,3670,9
20240719,111000,60814850,3670,3670,3670,3670,0
20240719,110900,60814850,3670,3665,3670,3665,67
20240719,110800,60569290,3665,3665,3665,3665,66
20240719,110700,60327400,3665,3665,3665,3665,153
20240719,110600,59766655,3665,3670,3670,3665,501
20240719,110500,57928155,3670,3670,3685,3670,47
20240719,110400,57755650,3685,3685,3685,3685,0
20240719,110300,57755650,3685,3685,3685,3685,0
20240719,110200,57755650,3685,3685,3685,3685,1
20240719,110100,57751965,3670,3670,3685,3670,5
20240719,110000,57733600,3685,3685,3685,3685,0
20240719,105900,57733600,3685,3685,3685,3685,0
20240719,105800,57733600,3685,3670,3685,3670,15
20240719,105700,57678520,3670,3670,3670,3670,39
20240719,105600,57535390,3670,3670,3670,3670,0
20240719,105500,57535390,3670,3670,3670,3670,0
20240719,105400,57535390,3670,3670,3670,3670,54
20240719,105300,57337210,3670,3670,3670,3670,0
20240719,105200,57337210,3670,3670,3670,3670,0
20240719,105100,57337210,3670,3670,3670,3670,1
20240719,105000,57333540,3685,3685,3685,3685,1
20240719,104900,57329855,3670,3670,3670,3670,0
20240719,104800,57329855,3670,3670,3670,3670,4
20240719,104700,57315175,3685,3685,3685,3685,0
20240719,104600,57315175,3685,3685,3685,3685,1
20240719,104500,57311490,3670,3670,3685,3670,22
20240719,104400,57230585,3670,3670,3670,3670,62
20240719,104300,57003045,3670,3670,3670,3670,66
20240719,104200,56760825,3670,3675,3675,3670,284
20240719,104100,55717315,3675,3675,3675,3675,0
20240719,104000,55717315,3675,3675,3675,3675,0
20240719,103900,55717315,3675,3675,3675,3675,3
20240719,103800,55706290,3675,3675,3675,3675,0
20240719,103700,55706290,3675,3675,3675,3675,0
20240719,103600,55706290,3675,3680,3680,3675,13
20240719,103500,55658465,3680,3680,3680,3680,0
20240719,103400,55658465,3680,3680,3680,3680,0
20240719,103300,55658465,3680,3680,3680,3680,14
20240719,103200,55606945,3675,3675,3675,3675,0
20240719,103100,55606945,3675,3675,3675,3675,0
20240719,103000,55606945,3675,3675,3675,3675,25
20240719,102900,55515070,3685,3685,3685,3685,1
20240719,102800,55511385,3685,3685,3685,3685,1
20240719,102700,55507700,3675,3675,3675,3675,76
20240719,102600,55228400,3675,3680,3680,3675,23
20240719,102500,55143835,3680,3680,3680,3680,23
20240719,102400,55059195,3680,3680,3680,3680,200
20240719,102300,54323195,3680,3680,3680,3680,0
20240719,102200,54323195,3680,3680,3680,3680,0
20240719,102100,54323195,3680,3680,3680,3680,0
20240719,102000,54323195,3680,3680,3680,3680,390
20240719,101900,52887995,3680,3690,3695,3675,408
20240719,101800,51386480,3695,3695,3695,3695,135
20240719,101700,50887655,3695,3695,3695,3695,1549
20240719,101600,45164100,3695,3700,3705,3695,2255
20240719,101500,36822970,3705,3705,3705,3705,0
20240719,101400,36822970,3705,3705,3705,3705,328
20240719,101300,35607730,3705,3705,3705,3705,114
20240719,101200,35185360,3720,3705,3720,3705,123
20240719,101100,34729630,3705,3710,3710,3705,1704
20240719,101000,28413700,3710,3710,3710,3710,0
20240719,100900,28413700,3710,3710,3710,3710,0
20240719,100800,28413700,3710,3710,3710,3710,0
20240719,100700,28413700,3710,3710,3710,3710,2
20240719,100600,28406280,3740,3740,3740,3740,0
20240719,100500,28406280,3740,3710,3740,3710,2
20240719,100400,28398830,3710,3740,3740,3710,5
20240719,100300,28380250,3710,3740,3740,3710,3
20240719,100200,28369060,3740,3740,3740,3740,1
20240719,100100,28365320,3710,3710,3710,3710,13
20240719,100000,28317090,3740,3740,3740,3740,0
20240719,095900,28317090,3740,3740,3740,3740,2
20240719,095800,28309610,3710,3710,3710,3710,38
20240719,095700,28168630,3740,3740,3740,3740,10
20240719,095600,28131230,3740,3740,3740,3740,0
20240719,095500,28131230,3740,3715,3740,3710,94
20240719,095400,27782455,3740,3740,3740,3740,0
20240719,095300,27782455,3740,3740,3740,3740,0
20240719,095200,27782455,3740,3710,3740,3710,184
20240719,095100,27099785,3755,3755,3755,3755,0
20240719,095000,27099785,3755,3755,3755,3710,186
20240719,094900,26409060,3725,3720,3725,3720,1216
20240719,094800,21880185,3715,3715,3715,3715,342
20240719,094700,20609655,3715,3715,3715,3715,100
20240719,094600,20238155,3710,3710,3710,3710,10
20240719,094500,20201055,3710,3710,3710,3710,0
20240719,094400,20201055,3710,3710,3710,3710,0
20240719,094300,20201055,3710,3710,3710,3710,0
20240719,094200,20201055,3710,3710,3710,3710,0
20240719,094100,20201055,3710,3710,3710,3710,0
20240719,094000,20201055,3710,3710,3710,3710,3
20240719,093900,20189925,3710,3710,3710,3710,90
20240719,093800,19856025,3710,3710,3710,3710,0
20240719,093700,19856025,3710,3705,3710,3705,1627
20240719,093600,13827955,3710,3710,3710,3710,0
20240719,093500,13827955,3710,3710,3710,3710,0
20240719,093400,13827955,3710,3705,3710,3705,142
20240719,093300,13301840,3705,3705,3705,3705,0
20240719,093200,13301840,3705,3705,3705,3705,0
20240719,093100,13301840,3705,3705,3705,3705,0
20240719,093000,13301840,3705,3705,3705,3705,0
20240719,092900,13301840,3705,3705,3705,3705,1
20240719,092800,13298135,3705,3705,3705,3705,0
20240719,092700,13298135,3705,3705,3705,3705,20
20240719,092600,13224035,3710,3710,3710,3710,0
20240719,092500,13224035,3710,3710,3710,3710,0
20240719,092400,13224035,3710,3710,3710,3710,0
20240719,092300,13224035,3710,3710,3710,3710,0
20240719,092200,13224035,3710,3710,3710,3710,0
20240719,092100,13224035,3710,3720,3720,3710,366
20240719,092000,11865885,3720,3720,3720,3720,1
20240719,091900,11862165,3710,3715,3715,3710,325
20240719,091800,10654810,3720,3720,3720,3720,5
20240719,091700,10636210,3720,3735,3740,3720,180
20240719,091600,9965265,3740,3740,3740,3740,1
20240719,091500,9961525,3725,3740,3740,3725,2
20240719,091400,9954060,3730,3730,3730,3730,1
20240719,091300,9950330,3730,3730,3730,3730,6
20240719,091200,9927950,3740,3740,3740,3740,0
20240719,091100,9927950,3740,3740,3740,3740,0
20240719,091000,9927950,3740,3740,3740,3740,0
20240719,090900,9927950,3740,3740,3740,3740,0
20240719,090800,9927950,3740,3740,3740,3740,1
20240719,090700,9924210,3715,3715,3715,3715,18
20240719,090600,9857340,3715,3715,3750,3715,14
20240719,090500,9805295,3720,3720,3720,3720,0
20240719,090400,9805295,3720,3720,3720,3720,50
20240719,090300,9619295,3750,3720,3750,3720,62
20240719,090200,9388625,3730,3730,3730,3730,189
20240719,090100,8683655,3730,3750,3750,3730,51
20240719,090000,8493090,3770,3725,3770,3725,2280