KissMeData/024900/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,190700,238122160,4070,4070,4070,4070,1509
20240719,190600,238122160,4070,4070,4070,4070,0
20240719,190500,238122160,4070,4070,4070,4070,0
20240719,190400,238122160,4070,4070,4070,4070,0
20240719,190300,238122160,4070,4070,4070,4070,0
20240719,190200,238122160,4070,4070,4070,4070,0
20240719,190100,238122160,4070,4070,4070,4070,0
20240719,190000,238122160,4070,4070,4070,4070,0
20240719,185900,238122160,4070,4070,4070,4070,0
20240719,185800,238122160,4070,4070,4070,4070,0
20240719,185700,238122160,4070,4070,4070,4070,0
20240719,185600,238122160,4070,4070,4070,4070,0
20240719,185500,238122160,4070,4070,4070,4070,0
20240719,185400,238122160,4070,4070,4070,4070,0
20240719,185300,238122160,4070,4070,4070,4070,0
20240719,185200,238122160,4070,4070,4070,4070,0
20240719,185100,238122160,4070,4070,4070,4070,0
20240719,185000,238122160,4070,4070,4070,4070,0
20240719,184900,238122160,4070,4070,4070,4070,0
20240719,184800,238122160,4070,4070,4070,4070,0
20240719,184700,238122160,4070,4070,4070,4070,0
20240719,184600,238122160,4070,4070,4070,4070,0
20240719,184500,238122160,4070,4070,4070,4070,0
20240719,184400,238122160,4070,4070,4070,4070,0
20240719,184300,238122160,4070,4070,4070,4070,0
20240719,184200,238122160,4070,4070,4070,4070,0
20240719,184100,238122160,4070,4070,4070,4070,0
20240719,184000,238122160,4070,4070,4070,4070,0
20240719,183900,238122160,4070,4070,4070,4070,0
20240719,183800,238122160,4070,4070,4070,4070,0
20240719,183700,238122160,4070,4070,4070,4070,1509
20240719,183600,238122160,4070,4070,4070,4070,0
20240719,183500,238122160,4070,4070,4070,4070,0
20240719,183400,238122160,4070,4070,4070,4070,0
20240719,183300,238122160,4070,4070,4070,4070,0
20240719,183200,238122160,4070,4070,4070,4070,0
20240719,183100,238122160,4070,4070,4070,4070,0
20240719,183000,238122160,4070,4070,4070,4070,0
20240719,182900,238122160,4070,4070,4070,4070,0
20240719,182800,238122160,4070,4070,4070,4070,0
20240719,182700,238122160,4070,4070,4070,4070,0
20240719,182600,238122160,4070,4070,4070,4070,0
20240719,182500,238122160,4070,4070,4070,4070,0
20240719,182400,238122160,4070,4070,4070,4070,0
20240719,182300,238122160,4070,4070,4070,4070,0
20240719,182200,238122160,4070,4070,4070,4070,0
20240719,182100,238122160,4070,4070,4070,4070,0
20240719,182000,238122160,4070,4070,4070,4070,0
20240719,181900,238122160,4070,4070,4070,4070,0
20240719,181800,238122160,4070,4070,4070,4070,0
20240719,181700,238122160,4070,4070,4070,4070,0
20240719,181600,238122160,4070,4070,4070,4070,0
20240719,181500,238122160,4070,4070,4070,4070,0
20240719,181400,238122160,4070,4070,4070,4070,0
20240719,181300,238122160,4070,4070,4070,4070,0
20240719,181200,238122160,4070,4070,4070,4070,0
20240719,181100,238122160,4070,4070,4070,4070,0
20240719,181000,238122160,4070,4070,4070,4070,0
20240719,180900,238122160,4070,4070,4070,4070,0
20240719,180800,238122160,4070,4070,4070,4070,0
20240719,180700,238122160,4070,4070,4070,4070,1509
20240719,180600,238122160,4070,4070,4070,4070,0
20240719,180500,238122160,4070,4070,4070,4070,0
20240719,180400,238122160,4070,4070,4070,4070,0
20240719,180300,238122160,4070,4070,4070,4070,0
20240719,180200,238122160,4070,4070,4070,4070,0
20240719,180100,238122160,4070,4070,4070,4070,0
20240719,180000,238122160,4070,4070,4070,4070,0
20240719,175900,238122160,4070,4070,4070,4070,0
20240719,175800,238122160,4070,4070,4070,4070,0
20240719,175700,238122160,4070,4070,4070,4070,0
20240719,175600,238122160,4070,4070,4070,4070,0
20240719,175500,238122160,4070,4070,4070,4070,0
20240719,175400,238122160,4070,4070,4070,4070,0
20240719,175300,238122160,4070,4070,4070,4070,0
20240719,175200,238122160,4070,4070,4070,4070,0
20240719,175100,238122160,4070,4070,4070,4070,0
20240719,175000,238122160,4070,4070,4070,4070,0
20240719,174900,238122160,4070,4070,4070,4070,0
20240719,174800,238122160,4070,4070,4070,4070,0
20240719,174700,238122160,4070,4070,4070,4070,0
20240719,174600,238122160,4070,4070,4070,4070,0
20240719,174500,238122160,4070,4070,4070,4070,0
20240719,174400,238122160,4070,4070,4070,4070,0
20240719,174300,238122160,4070,4070,4070,4070,0
20240719,174200,238122160,4070,4070,4070,4070,0
20240719,174100,238122160,4070,4070,4070,4070,0
20240719,174000,238122160,4070,4070,4070,4070,0
20240719,173900,238122160,4070,4070,4070,4070,0
20240719,173800,238122160,4070,4070,4070,4070,0
20240719,173700,238122160,4070,4070,4070,4070,1509
20240719,173600,238122160,4070,4070,4070,4070,0
20240719,173500,238122160,4070,4070,4070,4070,0
20240719,173400,238122160,4070,4070,4070,4070,0
20240719,173300,238122160,4070,4070,4070,4070,0
20240719,173200,238122160,4070,4070,4070,4070,0
20240719,173100,238122160,4070,4070,4070,4070,0
20240719,173000,238122160,4070,4070,4070,4070,0
20240719,172900,238122160,4070,4070,4070,4070,0
20240719,172800,238122160,4070,4070,4070,4070,0
20240719,172700,238122160,4070,4070,4070,4070,0
20240719,172600,238122160,4070,4070,4070,4070,0
20240719,172500,238122160,4070,4070,4070,4070,0
20240719,172400,238122160,4070,4070,4070,4070,0
20240719,172300,238122160,4070,4070,4070,4070,0
20240719,172200,238122160,4070,4070,4070,4070,0
20240719,172100,238122160,4070,4070,4070,4070,0
20240719,172000,238122160,4070,4070,4070,4070,0
20240719,171900,238122160,4070,4070,4070,4070,0
20240719,171800,238122160,4070,4070,4070,4070,0
20240719,171700,238122160,4070,4070,4070,4070,0
20240719,171600,238122160,4070,4070,4070,4070,0
20240719,171500,238122160,4070,4070,4070,4070,0
20240719,171400,238122160,4070,4070,4070,4070,0
20240719,171300,238122160,4070,4070,4070,4070,0
20240719,171200,238122160,4070,4070,4070,4070,0
20240719,171100,238122160,4070,4070,4070,4070,0
20240719,171000,238122160,4070,4070,4070,4070,0
20240719,170900,238122160,4070,4070,4070,4070,0
20240719,170800,238122160,4070,4070,4070,4070,0
20240719,170700,238122160,4070,4070,4070,4070,1509
20240719,170600,238122160,4070,4070,4070,4070,0
20240719,170500,238122160,4070,4070,4070,4070,0
20240719,170400,238122160,4070,4070,4070,4070,0
20240719,170300,238122160,4070,4070,4070,4070,0
20240719,170200,238122160,4070,4070,4070,4070,0
20240719,170100,238122160,4070,4070,4070,4070,0
20240719,170000,238122160,4070,4070,4070,4070,0
20240719,165900,238122160,4070,4070,4070,4070,0
20240719,165800,238122160,4070,4070,4070,4070,0
20240719,165700,238122160,4070,4070,4070,4070,0
20240719,165600,238122160,4070,4070,4070,4070,0
20240719,165500,238122160,4070,4070,4070,4070,0
20240719,165400,238122160,4070,4070,4070,4070,0
20240719,165300,238122160,4070,4070,4070,4070,0
20240719,165200,238122160,4070,4070,4070,4070,0
20240719,165100,238122160,4070,4070,4070,4070,0
20240719,165000,238122160,4070,4070,4070,4070,0
20240719,164900,238122160,4070,4070,4070,4070,0
20240719,164800,238122160,4070,4070,4070,4070,0
20240719,164700,238122160,4070,4070,4070,4070,0
20240719,164600,238122160,4070,4070,4070,4070,0
20240719,164500,238122160,4070,4070,4070,4070,0
20240719,164400,238122160,4070,4070,4070,4070,0
20240719,164300,238122160,4070,4070,4070,4070,0
20240719,164200,238122160,4070,4070,4070,4070,0
20240719,164100,238122160,4070,4070,4070,4070,0
20240719,164000,238122160,4070,4070,4070,4070,0
20240719,163900,238122160,4070,4070,4070,4070,0
20240719,163800,238122160,4070,4070,4070,4070,0
20240719,163700,238122160,4070,4070,4070,4070,1509
20240719,163600,238122160,4070,4070,4070,4070,0
20240719,163500,238122160,4070,4070,4070,4070,0
20240719,163400,238122160,4070,4070,4070,4070,0
20240719,163300,238122160,4070,4070,4070,4070,0
20240719,163200,238122160,4070,4070,4070,4070,0
20240719,163100,238122160,4070,4070,4070,4070,0
20240719,163000,238122160,4070,4070,4070,4070,0
20240719,162900,238122160,4070,4070,4070,4070,0
20240719,162800,238122160,4070,4070,4070,4070,0
20240719,162700,238122160,4070,4070,4070,4070,0
20240719,162600,238122160,4070,4070,4070,4070,0
20240719,162500,238122160,4070,4070,4070,4070,0
20240719,162400,238122160,4070,4070,4070,4070,0
20240719,162300,238122160,4070,4070,4070,4070,0
20240719,162200,238122160,4070,4070,4070,4070,0
20240719,162100,238122160,4070,4070,4070,4070,0
20240719,162000,238122160,4070,4070,4070,4070,0
20240719,161900,238122160,4070,4070,4070,4070,0
20240719,161800,238122160,4070,4070,4070,4070,0
20240719,161700,238122160,4070,4070,4070,4070,0
20240719,161600,238122160,4070,4070,4070,4070,0
20240719,161500,238122160,4070,4070,4070,4070,0
20240719,161400,238122160,4070,4070,4070,4070,0
20240719,161300,238122160,4070,4070,4070,4070,0
20240719,161200,238122160,4070,4070,4070,4070,0
20240719,161100,238122160,4070,4070,4070,4070,0
20240719,161000,238122160,4070,4070,4070,4070,0
20240719,160900,238122160,4070,4070,4070,4070,0
20240719,160800,238122160,4070,4070,4070,4070,0
20240719,160700,238122160,4070,4070,4070,4070,1509
20240719,160600,238122160,4070,4070,4070,4070,0
20240719,160500,238122160,4070,4070,4070,4070,0
20240719,160400,238122160,4070,4070,4070,4070,0
20240719,160300,238122160,4070,4070,4070,4070,0
20240719,160200,238122160,4070,4070,4070,4070,0
20240719,160100,238122160,4070,4070,4070,4070,0
20240719,160000,238122160,4070,4070,4070,4070,0
20240719,155900,238122160,4070,4070,4070,4070,0
20240719,155800,238122160,4070,4070,4070,4070,0
20240719,155700,238122160,4070,4070,4070,4070,0
20240719,155600,238122160,4070,4070,4070,4070,0
20240719,155500,238122160,4070,4070,4070,4070,0
20240719,155400,238122160,4070,4070,4070,4070,0
20240719,155300,238122160,4070,4070,4070,4070,0
20240719,155200,238122160,4070,4070,4070,4070,0
20240719,155100,238122160,4070,4070,4070,4070,0
20240719,155000,238122160,4070,4070,4070,4070,0
20240719,154900,238122160,4070,4070,4070,4070,0
20240719,154800,238122160,4070,4070,4070,4070,0
20240719,154700,238122160,4070,4070,4070,4070,0
20240719,154600,238122160,4070,4070,4070,4070,0
20240719,154500,238122160,4070,4070,4070,4070,0
20240719,154400,238122160,4070,4070,4070,4070,0
20240719,154300,238122160,4070,4070,4070,4070,0
20240719,154200,238122160,4070,4070,4070,4070,0
20240719,154100,238122160,4070,4070,4070,4070,0
20240719,154000,238122160,4070,4070,4070,4070,0
20240719,153900,238122160,4070,4070,4070,4070,0
20240719,153800,238122160,4070,4070,4070,4070,0
20240719,153700,238122160,4070,4070,4070,4070,1509
20240719,153600,238122160,4070,4070,4070,4070,0
20240719,153500,238122160,4070,4070,4070,4070,0
20240719,153400,238122160,4070,4070,4070,4070,0
20240719,153300,238122160,4070,4070,4070,4070,0
20240719,153200,238122160,4070,4070,4070,4070,0
20240719,153100,238122160,4070,4070,4070,4070,0
20240719,153000,238122160,4070,4070,4070,4070,1509
20240719,152900,231980530,4070,4070,4070,4070,0
20240719,152800,231980530,4070,4070,4070,4070,0
20240719,152700,231980530,4070,4070,4070,4070,0
20240719,152600,231980530,4070,4070,4070,4070,0
20240719,152500,231980530,4070,4070,4070,4070,0
20240719,152400,231980530,4070,4070,4070,4070,0
20240719,152300,231980530,4070,4070,4070,4070,0
20240719,152200,231980530,4070,4070,4070,4070,0
20240719,152100,231980530,4070,4070,4070,4070,0
20240719,152000,231980530,4070,4070,4070,4070,0
20240719,151900,231980530,4070,4070,4070,4070,93
20240719,151800,231602020,4065,4065,4065,4065,29
20240719,151700,231484135,4065,4060,4065,4060,113
20240719,151600,231025350,4070,4060,4070,4060,1753
20240719,151500,223899435,4065,4065,4065,4065,0
20240719,151400,223899435,4065,4065,4065,4065,738
20240719,151300,220899465,4060,4055,4060,4055,226
20240719,151200,219982110,4055,4055,4055,4055,100
20240719,151100,219576610,4060,4060,4060,4060,0
20240719,151000,219576610,4060,4060,4060,4060,0
20240719,150900,219576610,4060,4060,4060,4060,1
20240719,150800,219572550,4055,4055,4055,4055,5
20240719,150700,219552275,4060,4060,4060,4060,0
20240719,150600,219552275,4060,4060,4060,4060,0
20240719,150500,219552275,4060,4060,4060,4060,0
20240719,150400,219552275,4060,4060,4060,4060,0
20240719,150300,219552275,4060,4060,4060,4060,0
20240719,150200,219552275,4060,4060,4060,4060,1
20240719,150100,219548215,4065,4065,4065,4065,0
20240719,150000,219548215,4065,4065,4065,4065,100
20240719,145900,219141715,4065,4065,4065,4065,4
20240719,145800,219125455,4060,4060,4060,4060,0
20240719,145700,219125455,4060,4060,4060,4060,0
20240719,145600,219125455,4060,4060,4060,4060,661
20240719,145500,216441795,4065,4065,4065,4065,0
20240719,145400,216441795,4065,4065,4065,4065,0
20240719,145300,216441795,4065,4065,4065,4065,0
20240719,145200,216441795,4065,4065,4065,4065,0
20240719,145100,216441795,4065,4055,4065,4055,1001
20240719,145000,212382730,4065,4065,4065,4065,0
20240719,144900,212382730,4065,4065,4065,4065,0
20240719,144800,212382730,4065,4065,4065,4065,0
20240719,144700,212382730,4065,4065,4065,4065,2
20240719,144600,212374600,4065,4065,4065,4065,2
20240719,144500,212366470,4070,4070,4070,4070,0
20240719,144400,212366470,4070,4065,4070,4065,200
20240719,144300,211552545,4070,4065,4070,4065,20
20240719,144200,211471175,4070,4070,4070,4070,0
20240719,144100,211471175,4070,4070,4070,4070,0
20240719,144000,211471175,4070,4070,4070,4070,0
20240719,143900,211471175,4070,4070,4070,4070,0
20240719,143800,211471175,4070,4070,4070,4070,3
20240719,143700,211458965,4070,4050,4070,4050,4802
20240719,143600,191987710,4050,4050,4050,4050,0
20240719,143500,191987710,4050,4050,4050,4050,0
20240719,143400,191987710,4050,4050,4050,4050,6
20240719,143300,191963410,4045,4045,4045,4045,271
20240719,143200,190867215,4045,4045,4045,4045,12
20240719,143100,190818675,4045,4045,4045,4045,2
20240719,143000,190810585,4040,4040,4040,4040,10
20240719,142900,190770185,4040,4045,4045,4040,25
20240719,142800,190669180,4045,4045,4045,4045,11
20240719,142700,190624685,4045,4045,4045,4045,48
20240719,142600,190430525,4045,4050,4050,4045,20
20240719,142500,190349575,4050,4050,4050,4050,0
20240719,142400,190349575,4050,4050,4050,4050,0
20240719,142300,190349575,4050,4050,4050,4050,100
20240719,142200,189944575,4055,4055,4055,4055,0
20240719,142100,189944575,4055,4055,4055,4055,0
20240719,142000,189944575,4055,4055,4055,4055,0
20240719,141900,189944575,4055,4055,4055,4055,0
20240719,141800,189944575,4055,4055,4055,4055,2
20240719,141700,189936465,4055,4055,4055,4055,0
20240719,141600,189936465,4055,4055,4055,4055,1
20240719,141500,189932410,4055,4055,4055,4055,10
20240719,141400,189891860,4055,4055,4055,4055,11
20240719,141300,189847255,4050,4050,4050,4050,0
20240719,141200,189847255,4050,4050,4050,4050,0
20240719,141100,189847255,4050,4050,4050,4050,0
20240719,141000,189847255,4050,4050,4050,4050,0
20240719,140900,189847255,4050,4050,4050,4050,0
20240719,140800,189847255,4050,4050,4050,4050,24
20240719,140700,189750055,4050,4050,4050,4050,10
20240719,140600,189709555,4050,4050,4050,4050,0
20240719,140500,189709555,4050,4050,4050,4050,0
20240719,140400,189709555,4050,4055,4055,4050,760
20240719,140300,186631550,4055,4055,4055,4055,0
20240719,140200,186631550,4055,4055,4055,4055,1
20240719,140100,186627495,4055,4055,4055,4055,0
20240719,140000,186627495,4055,4055,4055,4055,0
20240719,135900,186627495,4055,4055,4055,4055,0
20240719,135800,186627495,4055,4055,4055,4055,0
20240719,135700,186627495,4055,4055,4055,4055,1
20240719,135600,186623440,4055,4055,4055,4055,0
20240719,135500,186623440,4055,4055,4055,4055,0
20240719,135400,186623440,4055,4055,4055,4055,20
20240719,135300,186542340,4055,4055,4055,4055,25
20240719,135200,186440965,4055,4055,4055,4055,5
20240719,135100,186420690,4050,4050,4050,4050,0
20240719,135000,186420690,4050,4050,4050,4050,0
20240719,134900,186420690,4050,4050,4050,4050,3
20240719,134800,186408540,4055,4055,4055,4055,0
20240719,134700,186408540,4055,4055,4055,4055,25
20240719,134600,186307165,4055,4055,4055,4055,4
20240719,134500,186290945,4055,4055,4055,4055,50
20240719,134400,186088195,4055,4055,4055,4055,100
20240719,134300,185682695,4060,4060,4060,4060,0
20240719,134200,185682695,4060,4060,4060,4060,0
20240719,134100,185682695,4060,4060,4060,4060,5
20240719,134000,185662395,4040,4045,4045,4040,30
20240719,133900,185541145,4060,4060,4060,4060,0
20240719,133800,185541145,4060,4060,4060,4060,0
20240719,133700,185541145,4060,4060,4060,4060,1
20240719,133600,185537085,4065,4065,4065,4065,0
20240719,133500,185537085,4065,4065,4065,4065,0
20240719,133400,185537085,4065,4065,4065,4065,0
20240719,133300,185537085,4065,4065,4065,4065,0
20240719,133200,185537085,4065,4065,4065,4065,0
20240719,133100,185537085,4065,4065,4065,4065,0
20240719,133000,185537085,4065,4065,4065,4065,0
20240719,132900,185537085,4065,4065,4065,4065,0
20240719,132800,185537085,4065,4065,4065,4065,1152
20240719,132700,180854205,4065,4065,4065,4065,0
20240719,132600,180854205,4065,4065,4065,4065,0
20240719,132500,180854205,4065,4065,4065,4065,10
20240719,132400,180813555,4065,4065,4065,4065,0
20240719,132300,180813555,4065,4065,4065,4065,0
20240719,132200,180813555,4065,4065,4065,4065,3
20240719,132100,180801360,4060,4060,4060,4060,0
20240719,132000,180801360,4060,4060,4060,4060,20
20240719,131900,180720160,4055,4040,4055,4040,130
20240719,131800,180194510,4040,4040,4040,4040,0
20240719,131700,180194510,4040,4040,4040,4040,1113
20240719,131600,175697990,4040,4040,4040,4040,0
20240719,131500,175697990,4040,4040,4040,4040,0
20240719,131400,175697990,4040,4040,4040,4040,0
20240719,131300,175697990,4040,4045,4045,4040,195
20240719,131200,174909650,4045,4045,4045,4045,0
20240719,131100,174909650,4045,4045,4045,4045,215
20240719,131000,174039975,4045,4045,4045,4045,300
20240719,130900,172826475,4055,4055,4055,4055,0
20240719,130800,172826475,4055,4055,4055,4055,10
20240719,130700,172785925,4055,4055,4055,4055,0
20240719,130600,172785925,4055,4055,4055,4055,0
20240719,130500,172785925,4055,4055,4055,4055,0
20240719,130400,172785925,4055,4055,4055,4055,132
20240719,130300,172250665,4055,4055,4055,4055,443
20240719,130200,170454300,4055,4055,4055,4055,17
20240719,130100,170385365,4055,4050,4055,4050,422
20240719,130000,168674195,4050,4050,4050,4050,2
20240719,125900,168666095,4055,4055,4055,4055,0
20240719,125800,168666095,4055,4055,4055,4055,0
20240719,125700,168666095,4055,4055,4055,4055,0
20240719,125600,168666095,4055,4055,4055,4055,1
20240719,125500,168662040,4040,4040,4040,4040,0
20240719,125400,168662040,4040,4040,4040,4040,50
20240719,125300,168460040,4040,4040,4040,4040,0
20240719,125200,168460040,4040,4045,4045,4040,272
20240719,125100,167359850,4050,4050,4050,4050,226
20240719,125000,166444550,4050,4050,4050,4050,0
20240719,124900,166444550,4050,4050,4050,4050,0
20240719,124800,166444550,4050,4050,4050,4050,4
20240719,124700,166428350,4050,4050,4050,4050,20
20240719,124600,166347350,4050,4050,4050,4050,0
20240719,124500,166347350,4050,4050,4050,4050,0
20240719,124400,166347350,4050,4050,4050,4050,0
20240719,124300,166347350,4050,4050,4050,4050,0
20240719,124200,166347350,4050,4050,4050,4050,50
20240719,124100,166144850,4050,4050,4050,4050,673
20240719,124000,163419200,4050,4050,4050,4050,0
20240719,123900,163419200,4050,4050,4050,4050,0
20240719,123800,163419200,4050,4050,4050,4050,0
20240719,123700,163419200,4050,4050,4050,4050,0
20240719,123600,163419200,4050,4055,4055,4050,60
20240719,123500,163175950,4050,4050,4050,4050,0
20240719,123400,163175950,4050,4050,4050,4050,0
20240719,123300,163175950,4050,4050,4050,4050,0
20240719,123200,163175950,4050,4050,4050,4050,200
20240719,123100,162365950,4055,4055,4055,4055,0
20240719,123000,162365950,4055,4055,4055,4055,0
20240719,122900,162365950,4055,4055,4055,4055,0
20240719,122800,162365950,4055,4055,4055,4055,5
20240719,122700,162345675,4055,4055,4055,4055,83
20240719,122600,162009110,4055,4055,4055,4055,0
20240719,122500,162009110,4055,4055,4055,4055,0
20240719,122400,162009110,4055,4055,4055,4055,0
20240719,122300,162009110,4055,4055,4055,4055,98
20240719,122200,161611720,4050,4050,4050,4050,13
20240719,122100,161559070,4050,4055,4055,4050,51
20240719,122000,161352270,4050,4050,4050,4050,10
20240719,121900,161311770,4055,4055,4055,4055,0
20240719,121800,161311770,4055,4055,4055,4055,51
20240719,121700,161104965,4055,4055,4055,4055,5
20240719,121600,161084690,4055,4055,4055,4055,0
20240719,121500,161084690,4055,4055,4055,4055,0
20240719,121400,161084690,4055,4055,4055,4055,0
20240719,121300,161084690,4055,4055,4055,4055,0
20240719,121200,161084690,4055,4055,4055,4055,530
20240719,121100,158935540,4055,4055,4055,4055,0
20240719,121000,158935540,4055,4060,4060,4055,110
20240719,120900,158488990,4060,4060,4060,4060,0
20240719,120800,158488990,4060,4060,4060,4060,0
20240719,120700,158488990,4060,4045,4060,4045,3767
20240719,120600,143233005,4045,4045,4045,4045,30
20240719,120500,143111655,4045,4045,4045,4045,0
20240719,120400,143111655,4045,4045,4045,4045,0
20240719,120300,143111655,4045,4045,4045,4045,0
20240719,120200,143111655,4045,4045,4045,4045,0
20240719,120100,143111655,4045,4045,4045,4045,0
20240719,120000,143111655,4045,4045,4045,4045,2
20240719,115900,143103565,4045,4045,4045,4045,50
20240719,115800,142901315,4040,4040,4040,4040,0
20240719,115700,142901315,4040,4040,4040,4040,20
20240719,115600,142820515,4040,4035,4040,4035,22
20240719,115500,142731695,4045,4045,4045,4045,1
20240719,115400,142727650,4030,4030,4030,4030,0
20240719,115300,142727650,4030,4030,4030,4030,0
20240719,115200,142727650,4030,4030,4030,4030,38
20240719,115100,142574510,4035,4035,4035,4035,0
20240719,115000,142574510,4035,4035,4035,4035,0
20240719,114900,142574510,4035,4035,4035,4035,300
20240719,114800,141364010,4040,4035,4040,4035,465
20240719,114700,139486660,4025,4025,4025,4025,0
20240719,114600,139486660,4025,4025,4025,4025,0
20240719,114500,139486660,4025,4030,4030,4025,1500
20240719,114400,133447540,4030,4030,4030,4030,0
20240719,114300,133447540,4030,4030,4030,4030,0
20240719,114200,133447540,4030,4030,4030,4030,222
20240719,114100,132552880,4035,4035,4035,4035,0
20240719,114000,132552880,4035,4035,4035,4035,60
20240719,113900,132310780,4035,4030,4035,4030,15
20240719,113800,132250280,4035,4030,4035,4025,3023
20240719,113700,120071270,4030,4030,4030,4030,501
20240719,113600,118052240,4035,4035,4035,4035,197
20240719,113500,117257345,4035,4040,4040,4035,216
20240719,113400,116385705,4040,4040,4040,4040,0
20240719,113300,116385705,4040,4040,4040,4040,0
20240719,113200,116385705,4040,4040,4040,4040,0
20240719,113100,116385705,4040,4040,4040,4040,400
20240719,113000,114769705,4040,4040,4040,4040,0
20240719,112900,114769705,4040,4040,4040,4040,0
20240719,112800,114769705,4040,4040,4040,4040,0
20240719,112700,114769705,4040,4040,4040,4040,0
20240719,112600,114769705,4040,4040,4040,4040,290
20240719,112500,113598105,4045,4045,4045,4045,0
20240719,112400,113598105,4045,4045,4045,4045,0
20240719,112300,113598105,4045,4045,4045,4045,0
20240719,112200,113598105,4045,4045,4045,4045,0
20240719,112100,113598105,4045,4045,4045,4045,405
20240719,112000,111959880,4050,4050,4050,4050,0
20240719,111900,111959880,4050,4050,4050,4050,0
20240719,111800,111959880,4050,4045,4050,4045,36
20240719,111700,111814255,4050,4050,4050,4050,0
20240719,111600,111814255,4050,4050,4050,4050,0
20240719,111500,111814255,4050,4050,4050,4050,1
20240719,111400,111810205,4050,4050,4050,4050,1
20240719,111300,111806155,4050,4050,4050,4050,0
20240719,111200,111806155,4050,4050,4050,4050,0
20240719,111100,111806155,4050,4050,4050,4050,0
20240719,111000,111806155,4050,4050,4050,4050,30
20240719,110900,111684655,4045,4045,4045,4045,0
20240719,110800,111684655,4045,4045,4045,4045,0
20240719,110700,111684655,4045,4045,4045,4045,0
20240719,110600,111684655,4045,4045,4045,4045,0
20240719,110500,111684655,4045,4045,4045,4045,227
20240719,110400,110766440,4050,4050,4050,4050,0
20240719,110300,110766440,4050,4050,4050,4050,0
20240719,110200,110766440,4050,4050,4050,4050,2
20240719,110100,110758340,4045,4045,4045,4045,0
20240719,110000,110758340,4045,4045,4045,4045,0
20240719,105900,110758340,4045,4045,4045,4045,0
20240719,105800,110758340,4045,4045,4045,4045,0
20240719,105700,110758340,4045,4045,4045,4045,0
20240719,105600,110758340,4045,4045,4045,4045,0
20240719,105500,110758340,4045,4045,4045,4045,0
20240719,105400,110758340,4045,4050,4050,4045,100
20240719,105300,110353830,4050,4050,4050,4050,362
20240719,105200,108887730,4050,4050,4050,4050,0
20240719,105100,108887730,4050,4050,4050,4050,3
20240719,105000,108875580,4050,4050,4050,4050,1
20240719,104900,108871530,4050,4050,4050,4050,0
20240719,104800,108871530,4050,4050,4050,4050,50
20240719,104700,108669030,4050,4045,4050,4045,109
20240719,104600,108227655,4040,4040,4040,4040,0
20240719,104500,108227655,4040,4045,4045,4040,278
20240719,104400,107103255,4050,4050,4050,4050,0
20240719,104300,107103255,4050,4050,4050,4050,0
20240719,104200,107103255,4050,4050,4050,4050,0
20240719,104100,107103255,4050,4050,4050,4050,0
20240719,104000,107103255,4050,4050,4050,4050,49
20240719,103900,106904805,4050,4050,4050,4050,0
20240719,103800,106904805,4050,4050,4050,4050,0
20240719,103700,106904805,4050,4050,4050,4050,0
20240719,103600,106904805,4050,4050,4050,4050,0
20240719,103500,106904805,4050,4050,4050,4050,1202
20240719,103400,102036705,4050,4050,4050,4050,4
20240719,103300,102020505,4050,4040,4050,4040,275
20240719,103200,100909485,4050,4050,4050,4050,54
20240719,103100,100690785,4040,4040,4040,4040,200
20240719,103000,99882785,4050,4050,4050,4050,0
20240719,102900,99882785,4050,4050,4050,4050,0
20240719,102800,99882785,4050,4050,4050,4050,0
20240719,102700,99882785,4050,4050,4050,4050,0
20240719,102600,99882785,4050,4050,4050,4050,0
20240719,102500,99882785,4050,4050,4050,4050,154
20240719,102400,99259085,4055,4055,4055,4055,512
20240719,102300,97182925,4060,4060,4060,4060,0
20240719,102200,97182925,4060,4060,4060,4060,0
20240719,102100,97182925,4060,4060,4060,4060,3
20240719,102000,97170745,4055,4055,4055,4055,258
20240719,101900,96124555,4055,4055,4055,4050,8
20240719,101800,96092120,4055,4055,4055,4055,1
20240719,101700,96088065,4055,4055,4055,4055,452
20240719,101600,94255205,4060,4060,4060,4060,6
20240719,101500,94230845,4060,4060,4060,4060,0
20240719,101400,94230845,4060,4060,4060,4060,150
20240719,101300,93621845,4060,4055,4060,4055,118
20240719,101200,93142770,4060,4060,4060,4060,300
20240719,101100,91924770,4060,4060,4060,4060,52
20240719,101000,91713650,4060,4060,4060,4060,14
20240719,100900,91656810,4055,4055,4055,4055,50
20240719,100800,91454060,4055,4055,4055,4055,5
20240719,100700,91433785,4050,4050,4050,4050,0
20240719,100600,91433785,4050,4050,4050,4050,8
20240719,100500,91401385,4050,4040,4050,4040,1674
20240719,100400,84638405,4045,4055,4055,4045,328
20240719,100300,83310395,4060,4065,4065,4060,471
20240719,100200,81398130,4065,4065,4070,4060,2516
20240719,100100,71174615,4065,4065,4065,4065,1
20240719,100000,71170550,4060,4060,4060,4060,100
20240719,095900,70764550,4065,4065,4065,4065,0
20240719,095800,70764550,4065,4065,4065,4065,0
20240719,095700,70764550,4065,4065,4065,4065,0
20240719,095600,70764550,4065,4065,4065,4065,18
20240719,095500,70691380,4065,4065,4065,4065,40
20240719,095400,70528780,4060,4060,4060,4060,415
20240719,095300,68843880,4060,4060,4060,4060,1
20240719,095200,68839820,4060,4060,4060,4060,2
20240719,095100,68831700,4055,4060,4060,4055,95
20240719,095000,68446400,4060,4060,4060,4060,0
20240719,094900,68446400,4060,4060,4060,4060,10
20240719,094800,68405800,4060,4060,4060,4060,0
20240719,094700,68405800,4060,4060,4060,4060,0
20240719,094600,68405800,4060,4060,4060,4060,1
20240719,094500,68401740,4060,4060,4060,4060,1
20240719,094400,68397680,4060,4060,4060,4060,5
20240719,094300,68377380,4055,4055,4055,4055,399
20240719,094200,66759435,4055,4055,4055,4055,2
20240719,094100,66751325,4055,4055,4055,4055,0
20240719,094000,66751325,4055,4060,4065,4055,306
20240719,093900,65510010,4065,4065,4065,4065,7
20240719,093800,65481555,4055,4065,4065,4055,1001
20240719,093700,61422355,4065,4065,4065,4065,175
20240719,093600,60710980,4065,4065,4065,4065,0
20240719,093500,60710980,4065,4065,4065,4065,0
20240719,093400,60710980,4065,4065,4065,4065,265
20240719,093300,59633755,4065,4065,4065,4065,50
20240719,093200,59430505,4065,4060,4065,4060,503
20240719,093100,57386665,4060,4060,4060,4060,3
20240719,093000,57374485,4055,4060,4060,4055,216
20240719,092900,56498570,4050,4050,4050,4050,50
20240719,092800,56296070,4045,4055,4055,4045,105
20240719,092700,55871285,4045,4045,4045,4045,0
20240719,092600,55871285,4045,4055,4055,4045,500
20240719,092500,53847995,4060,4060,4060,4060,5
20240719,092400,53827695,4065,4065,4065,4065,0
20240719,092300,53827695,4065,4065,4065,4065,0
20240719,092200,53827695,4065,4065,4065,4065,0
20240719,092100,53827695,4065,4065,4065,4065,3
20240719,092000,53815500,4065,4065,4065,4065,0
20240719,091900,53815500,4065,4070,4070,4065,4138
20240719,091800,36994420,4070,4070,4070,4070,340
20240719,091700,35610620,4070,4070,4070,4070,0
20240719,091600,35610620,4070,4065,4070,4065,213
20240719,091500,34743760,4070,4070,4070,4070,13
20240719,091400,34690850,4065,4070,4070,4065,36
20240719,091300,34544445,4070,4070,4070,4070,1
20240719,091200,34540375,4070,4070,4070,4070,1
20240719,091100,34536305,4070,4070,4070,4070,82
20240719,091000,34202565,4070,4070,4070,4070,100
20240719,090900,33795565,4070,4070,4070,4070,13
20240719,090800,33742655,4075,4065,4075,4065,130
20240719,090700,33214005,4065,4065,4065,4065,10
20240719,090600,33173355,4070,4050,4070,4040,1062
20240719,090500,28881125,4070,4070,4070,4070,102
20240719,090400,28465985,4070,4040,4070,4040,200
20240719,090300,27657925,4065,4065,4065,4065,55
20240719,090200,27434350,4065,4040,4065,4005,2791
20240719,090100,16211850,4050,4045,4050,4045,960
20240719,090000,12326800,4050,4010,4050,4010,3072