KissMeData/033290/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191300,190493495,2635,2635,2635,2635,2179
20240719,191200,190493495,2635,2635,2635,2635,0
20240719,191100,190493495,2635,2635,2635,2635,0
20240719,191000,190493495,2635,2635,2635,2635,0
20240719,190900,190493495,2635,2635,2635,2635,0
20240719,190800,190493495,2635,2635,2635,2635,0
20240719,190700,190493495,2635,2635,2635,2635,0
20240719,190600,190493495,2635,2635,2635,2635,0
20240719,190500,190493495,2635,2635,2635,2635,0
20240719,190400,190493495,2635,2635,2635,2635,0
20240719,190300,190493495,2635,2635,2635,2635,0
20240719,190200,190493495,2635,2635,2635,2635,0
20240719,190100,190493495,2635,2635,2635,2635,0
20240719,190000,190493495,2635,2635,2635,2635,0
20240719,185900,190493495,2635,2635,2635,2635,0
20240719,185800,190493495,2635,2635,2635,2635,0
20240719,185700,190493495,2635,2635,2635,2635,0
20240719,185600,190493495,2635,2635,2635,2635,0
20240719,185500,190493495,2635,2635,2635,2635,0
20240719,185400,190493495,2635,2635,2635,2635,0
20240719,185300,190493495,2635,2635,2635,2635,0
20240719,185200,190493495,2635,2635,2635,2635,0
20240719,185100,190493495,2635,2635,2635,2635,0
20240719,185000,190493495,2635,2635,2635,2635,0
20240719,184900,190493495,2635,2635,2635,2635,0
20240719,184800,190493495,2635,2635,2635,2635,0
20240719,184700,190493495,2635,2635,2635,2635,0
20240719,184600,190493495,2635,2635,2635,2635,0
20240719,184500,190493495,2635,2635,2635,2635,0
20240719,184400,190493495,2635,2635,2635,2635,0
20240719,184300,190493495,2635,2635,2635,2635,2179
20240719,184200,190493495,2635,2635,2635,2635,0
20240719,184100,190493495,2635,2635,2635,2635,0
20240719,184000,190493495,2635,2635,2635,2635,0
20240719,183900,190493495,2635,2635,2635,2635,0
20240719,183800,190493495,2635,2635,2635,2635,0
20240719,183700,190493495,2635,2635,2635,2635,0
20240719,183600,190493495,2635,2635,2635,2635,0
20240719,183500,190493495,2635,2635,2635,2635,0
20240719,183400,190493495,2635,2635,2635,2635,0
20240719,183300,190493495,2635,2635,2635,2635,0
20240719,183200,190493495,2635,2635,2635,2635,0
20240719,183100,190493495,2635,2635,2635,2635,0
20240719,183000,190493495,2635,2635,2635,2635,0
20240719,182900,190493495,2635,2635,2635,2635,0
20240719,182800,190493495,2635,2635,2635,2635,0
20240719,182700,190493495,2635,2635,2635,2635,0
20240719,182600,190493495,2635,2635,2635,2635,0
20240719,182500,190493495,2635,2635,2635,2635,0
20240719,182400,190493495,2635,2635,2635,2635,0
20240719,182300,190493495,2635,2635,2635,2635,0
20240719,182200,190493495,2635,2635,2635,2635,0
20240719,182100,190493495,2635,2635,2635,2635,0
20240719,182000,190493495,2635,2635,2635,2635,0
20240719,181900,190493495,2635,2635,2635,2635,0
20240719,181800,190493495,2635,2635,2635,2635,0
20240719,181700,190493495,2635,2635,2635,2635,0
20240719,181600,190493495,2635,2635,2635,2635,0
20240719,181500,190493495,2635,2635,2635,2635,0
20240719,181400,190493495,2635,2635,2635,2635,0
20240719,181300,190493495,2635,2635,2635,2635,2179
20240719,181200,190493495,2635,2635,2635,2635,0
20240719,181100,190493495,2635,2635,2635,2635,0
20240719,181000,190493495,2635,2635,2635,2635,0
20240719,180900,190493495,2635,2635,2635,2635,0
20240719,180800,190493495,2635,2635,2635,2635,0
20240719,180700,190493495,2635,2635,2635,2635,0
20240719,180600,190493495,2635,2635,2635,2635,0
20240719,180500,190493495,2635,2635,2635,2635,0
20240719,180400,190493495,2635,2635,2635,2635,0
20240719,180300,190493495,2635,2635,2635,2635,0
20240719,180200,190493495,2635,2635,2635,2635,0
20240719,180100,190493495,2635,2635,2635,2635,0
20240719,180000,190493495,2635,2635,2635,2635,0
20240719,175900,190493495,2635,2635,2635,2635,0
20240719,175800,190493495,2635,2635,2635,2635,0
20240719,175700,190493495,2635,2635,2635,2635,0
20240719,175600,190493495,2635,2635,2635,2635,0
20240719,175500,190493495,2635,2635,2635,2635,0
20240719,175400,190493495,2635,2635,2635,2635,0
20240719,175300,190493495,2635,2635,2635,2635,0
20240719,175200,190493495,2635,2635,2635,2635,0
20240719,175100,190493495,2635,2635,2635,2635,0
20240719,175000,190493495,2635,2635,2635,2635,0
20240719,174900,190493495,2635,2635,2635,2635,0
20240719,174800,190493495,2635,2635,2635,2635,0
20240719,174700,190493495,2635,2635,2635,2635,0
20240719,174600,190493495,2635,2635,2635,2635,0
20240719,174500,190493495,2635,2635,2635,2635,0
20240719,174400,190493495,2635,2635,2635,2635,0
20240719,174300,190493495,2635,2635,2635,2635,2179
20240719,174200,190493495,2635,2635,2635,2635,0
20240719,174100,190493495,2635,2635,2635,2635,0
20240719,174000,190493495,2635,2635,2635,2635,0
20240719,173900,190493495,2635,2635,2635,2635,0
20240719,173800,190493495,2635,2635,2635,2635,0
20240719,173700,190493495,2635,2635,2635,2635,0
20240719,173600,190493495,2635,2635,2635,2635,0
20240719,173500,190493495,2635,2635,2635,2635,0
20240719,173400,190493495,2635,2635,2635,2635,0
20240719,173300,190493495,2635,2635,2635,2635,0
20240719,173200,190493495,2635,2635,2635,2635,0
20240719,173100,190493495,2635,2635,2635,2635,0
20240719,173000,190493495,2635,2635,2635,2635,0
20240719,172900,190493495,2635,2635,2635,2635,0
20240719,172800,190493495,2635,2635,2635,2635,0
20240719,172700,190493495,2635,2635,2635,2635,0
20240719,172600,190493495,2635,2635,2635,2635,0
20240719,172500,190493495,2635,2635,2635,2635,0
20240719,172400,190493495,2635,2635,2635,2635,0
20240719,172300,190493495,2635,2635,2635,2635,0
20240719,172200,190493495,2635,2635,2635,2635,0
20240719,172100,190493495,2635,2635,2635,2635,0
20240719,172000,190493495,2635,2635,2635,2635,0
20240719,171900,190493495,2635,2635,2635,2635,0
20240719,171800,190493495,2635,2635,2635,2635,0
20240719,171700,190493495,2635,2635,2635,2635,0
20240719,171600,190493495,2635,2635,2635,2635,0
20240719,171500,190493495,2635,2635,2635,2635,0
20240719,171400,190493495,2635,2635,2635,2635,0
20240719,171300,190493495,2635,2635,2635,2635,2179
20240719,171200,190493495,2635,2635,2635,2635,0
20240719,171100,190493495,2635,2635,2635,2635,0
20240719,171000,190493495,2635,2635,2635,2635,0
20240719,170900,190493495,2635,2635,2635,2635,0
20240719,170800,190493495,2635,2635,2635,2635,0
20240719,170700,190493495,2635,2635,2635,2635,0
20240719,170600,190493495,2635,2635,2635,2635,0
20240719,170500,190493495,2635,2635,2635,2635,0
20240719,170400,190493495,2635,2635,2635,2635,0
20240719,170300,190493495,2635,2635,2635,2635,0
20240719,170200,190493495,2635,2635,2635,2635,0
20240719,170100,190493495,2635,2635,2635,2635,0
20240719,170000,190493495,2635,2635,2635,2635,0
20240719,165900,190493495,2635,2635,2635,2635,0
20240719,165800,190493495,2635,2635,2635,2635,0
20240719,165700,190493495,2635,2635,2635,2635,0
20240719,165600,190493495,2635,2635,2635,2635,0
20240719,165500,190493495,2635,2635,2635,2635,0
20240719,165400,190493495,2635,2635,2635,2635,0
20240719,165300,190493495,2635,2635,2635,2635,0
20240719,165200,190493495,2635,2635,2635,2635,0
20240719,165100,190493495,2635,2635,2635,2635,0
20240719,165000,190493495,2635,2635,2635,2635,0
20240719,164900,190493495,2635,2635,2635,2635,0
20240719,164800,190493495,2635,2635,2635,2635,0
20240719,164700,190493495,2635,2635,2635,2635,0
20240719,164600,190493495,2635,2635,2635,2635,0
20240719,164500,190493495,2635,2635,2635,2635,0
20240719,164400,190493495,2635,2635,2635,2635,0
20240719,164300,190493495,2635,2635,2635,2635,2179
20240719,164200,190493495,2635,2635,2635,2635,0
20240719,164100,190493495,2635,2635,2635,2635,0
20240719,164000,190493495,2635,2635,2635,2635,0
20240719,163900,190493495,2635,2635,2635,2635,0
20240719,163800,190493495,2635,2635,2635,2635,0
20240719,163700,190493495,2635,2635,2635,2635,0
20240719,163600,190493495,2635,2635,2635,2635,0
20240719,163500,190493495,2635,2635,2635,2635,0
20240719,163400,190493495,2635,2635,2635,2635,0
20240719,163300,190493495,2635,2635,2635,2635,0
20240719,163200,190493495,2635,2635,2635,2635,0
20240719,163100,190493495,2635,2635,2635,2635,0
20240719,163000,190493495,2635,2635,2635,2635,0
20240719,162900,190493495,2635,2635,2635,2635,0
20240719,162800,190493495,2635,2635,2635,2635,0
20240719,162700,190493495,2635,2635,2635,2635,0
20240719,162600,190493495,2635,2635,2635,2635,0
20240719,162500,190493495,2635,2635,2635,2635,0
20240719,162400,190493495,2635,2635,2635,2635,0
20240719,162300,190493495,2635,2635,2635,2635,0
20240719,162200,190493495,2635,2635,2635,2635,0
20240719,162100,190493495,2635,2635,2635,2635,0
20240719,162000,190493495,2635,2635,2635,2635,0
20240719,161900,190493495,2635,2635,2635,2635,0
20240719,161800,190493495,2635,2635,2635,2635,0
20240719,161700,190493495,2635,2635,2635,2635,0
20240719,161600,190493495,2635,2635,2635,2635,0
20240719,161500,190493495,2635,2635,2635,2635,0
20240719,161400,190493495,2635,2635,2635,2635,0
20240719,161300,190493495,2635,2635,2635,2635,2179
20240719,161200,190493495,2635,2635,2635,2635,0
20240719,161100,190493495,2635,2635,2635,2635,0
20240719,161000,190493495,2635,2635,2635,2635,0
20240719,160900,190493495,2635,2635,2635,2635,0
20240719,160800,190493495,2635,2635,2635,2635,0
20240719,160700,190493495,2635,2635,2635,2635,0
20240719,160600,190493495,2635,2635,2635,2635,0
20240719,160500,190493495,2635,2635,2635,2635,0
20240719,160400,190493495,2635,2635,2635,2635,0
20240719,160300,190493495,2635,2635,2635,2635,0
20240719,160200,190493495,2635,2635,2635,2635,0
20240719,160100,190493495,2635,2635,2635,2635,0
20240719,160000,190493495,2635,2635,2635,2635,0
20240719,155900,190493495,2635,2635,2635,2635,0
20240719,155800,190493495,2635,2635,2635,2635,0
20240719,155700,190493495,2635,2635,2635,2635,0
20240719,155600,190493495,2635,2635,2635,2635,0
20240719,155500,190493495,2635,2635,2635,2635,0
20240719,155400,190493495,2635,2635,2635,2635,0
20240719,155300,190493495,2635,2635,2635,2635,0
20240719,155200,190493495,2635,2635,2635,2635,0
20240719,155100,190493495,2635,2635,2635,2635,0
20240719,155000,190493495,2635,2635,2635,2635,0
20240719,154900,190493495,2635,2635,2635,2635,0
20240719,154800,190493495,2635,2635,2635,2635,0
20240719,154700,190493495,2635,2635,2635,2635,0
20240719,154600,190493495,2635,2635,2635,2635,0
20240719,154500,190493495,2635,2635,2635,2635,0
20240719,154400,190493495,2635,2635,2635,2635,0
20240719,154300,190493495,2635,2635,2635,2635,2179
20240719,154200,190493495,2635,2635,2635,2635,0
20240719,154100,190493495,2635,2635,2635,2635,0
20240719,154000,190493495,2635,2635,2635,2635,0
20240719,153900,190493495,2635,2635,2635,2635,0
20240719,153800,190493495,2635,2635,2635,2635,0
20240719,153700,190493495,2635,2635,2635,2635,0
20240719,153600,190493495,2635,2635,2635,2635,0
20240719,153500,190493495,2635,2635,2635,2635,0
20240719,153400,190493495,2635,2635,2635,2635,0
20240719,153300,190493495,2635,2635,2635,2635,0
20240719,153200,190493495,2635,2635,2635,2635,0
20240719,153100,190493495,2635,2635,2635,2635,0
20240719,153000,190493495,2635,2635,2635,2635,2179
20240719,152900,184751830,2630,2630,2630,2630,0
20240719,152800,184751830,2630,2630,2630,2630,0
20240719,152700,184751830,2630,2630,2630,2630,0
20240719,152600,184751830,2630,2630,2630,2630,0
20240719,152500,184751830,2630,2630,2630,2630,0
20240719,152400,184751830,2630,2630,2630,2630,0
20240719,152300,184751830,2630,2630,2630,2630,0
20240719,152200,184751830,2630,2630,2630,2630,0
20240719,152100,184751830,2630,2630,2630,2630,0
20240719,152000,184751830,2630,2630,2630,2630,0
20240719,151900,184751830,2630,2625,2635,2615,757
20240719,151800,182764935,2635,2635,2635,2635,1
20240719,151700,182762300,2630,2630,2630,2630,0
20240719,151600,182762300,2630,2630,2630,2630,1099
20240719,151500,179871930,2635,2630,2635,2625,5
20240719,151400,179858780,2630,2630,2630,2630,30
20240719,151300,179779880,2630,2630,2630,2630,220
20240719,151200,179201280,2630,2630,2630,2630,100
20240719,151100,178938280,2630,2630,2630,2630,0
20240719,151000,178938280,2630,2630,2630,2630,0
20240719,150900,178938280,2630,2625,2630,2620,23
20240719,150800,178877900,2630,2630,2630,2625,5954
20240719,150700,163233675,2640,2640,2640,2640,0
20240719,150600,163233675,2640,2640,2640,2635,8
20240719,150500,163212565,2640,2635,2640,2635,15
20240719,150400,163173030,2635,2640,2640,2635,2
20240719,150300,163167755,2640,2630,2640,2630,13
20240719,150200,163133550,2635,2640,2640,2635,15
20240719,150100,163093960,2635,2635,2640,2635,10
20240719,150000,163067585,2640,2640,2640,2635,464
20240719,145900,161842630,2640,2640,2640,2640,10
20240719,145800,161816230,2645,2645,2645,2645,0
20240719,145700,161816230,2645,2645,2645,2645,3
20240719,145600,161808295,2650,2650,2650,2650,1
20240719,145500,161805645,2650,2650,2650,2650,0
20240719,145400,161805645,2650,2650,2650,2650,0
20240719,145300,161805645,2650,2650,2650,2650,0
20240719,145200,161805645,2650,2645,2650,2645,80
20240719,145100,161593935,2645,2645,2645,2645,81
20240719,145000,161379690,2645,2645,2645,2645,0
20240719,144900,161379690,2645,2640,2645,2640,2302
20240719,144800,155299605,2640,2640,2640,2640,250
20240719,144700,154639605,2640,2640,2640,2640,0
20240719,144600,154639605,2640,2640,2640,2640,3
20240719,144500,154631685,2640,2640,2640,2640,1
20240719,144400,154629045,2635,2635,2635,2635,0
20240719,144300,154629045,2635,2635,2635,2635,0
20240719,144200,154629045,2635,2635,2635,2635,443
20240719,144100,153461740,2630,2630,2635,2630,190
20240719,144000,152962035,2630,2630,2630,2630,1
20240719,143900,152959405,2630,2635,2635,2630,185
20240719,143800,152472805,2635,2635,2635,2635,1
20240719,143700,152470170,2630,2630,2630,2630,2
20240719,143600,152464910,2630,2635,2635,2630,5
20240719,143500,152451740,2635,2635,2635,2635,0
20240719,143400,152451740,2635,2630,2635,2630,135
20240719,143300,152096685,2630,2630,2630,2630,0
20240719,143200,152096685,2630,2630,2630,2630,0
20240719,143100,152096685,2630,2630,2630,2630,0
20240719,143000,152096685,2630,2625,2630,2625,47
20240719,142900,151973275,2625,2625,2625,2625,1
20240719,142800,151970650,2625,2630,2630,2625,300
20240719,142700,151183140,2635,2635,2635,2635,0
20240719,142600,151183140,2635,2635,2635,2635,3
20240719,142500,151175235,2635,2635,2635,2635,0
20240719,142400,151175235,2635,2635,2635,2635,0
20240719,142300,151175235,2635,2635,2635,2630,24
20240719,142200,151112000,2640,2640,2640,2640,2
20240719,142100,151106720,2640,2635,2640,2635,310
20240719,142000,150289855,2640,2640,2640,2640,0
20240719,141900,150289855,2640,2640,2640,2635,129
20240719,141800,149949335,2635,2635,2635,2635,1
20240719,141700,149946700,2640,2635,2640,2635,956
20240719,141600,147427635,2640,2640,2640,2640,4
20240719,141500,147417075,2640,2640,2640,2640,1
20240719,141400,147414435,2635,2635,2635,2635,10
20240719,141300,147388085,2640,2640,2640,2640,12
20240719,141200,147356405,2640,2640,2640,2640,189
20240719,141100,146857445,2640,2635,2640,2635,51
20240719,141000,146723055,2640,2635,2640,2635,165
20240719,140900,146288055,2640,2640,2640,2640,1
20240719,140800,146285415,2635,2635,2635,2635,0
20240719,140700,146285415,2635,2635,2635,2635,9
20240719,140600,146261700,2640,2630,2640,2630,342
20240719,140500,145358980,2625,2640,2640,2625,902
20240719,140400,142991210,2640,2620,2640,2620,600
20240719,140300,141413480,2625,2605,2625,2605,2455
20240719,140200,134990165,2605,2605,2605,2605,100
20240719,140100,134729665,2605,2605,2605,2605,100
20240719,140000,134469165,2605,2605,2605,2605,0
20240719,135900,134469165,2605,2605,2605,2605,3
20240719,135800,134461350,2600,2600,2600,2600,323
20240719,135700,133621550,2605,2605,2605,2605,20
20240719,135600,133569450,2605,2605,2605,2605,113
20240719,135500,133275085,2610,2600,2610,2600,2871
20240719,135400,125807015,2600,2600,2600,2600,10
20240719,135300,125781015,2600,2600,2600,2600,1
20240719,135200,125778415,2595,2595,2595,2595,542
20240719,135100,124371925,2600,2600,2600,2600,0
20240719,135000,124371925,2600,2600,2600,2600,0
20240719,134900,124371925,2600,2600,2600,2600,1
20240719,134800,124369325,2600,2600,2600,2600,0
20240719,134700,124369325,2600,2600,2600,2600,1
20240719,134600,124366725,2600,2600,2600,2600,16
20240719,134500,124325125,2600,2600,2600,2600,0
20240719,134400,124325125,2600,2600,2600,2600,11
20240719,134300,124296525,2595,2595,2595,2595,500
20240719,134200,122999025,2595,2595,2595,2595,67
20240719,134100,122825160,2595,2595,2595,2595,0
20240719,134000,122825160,2595,2595,2595,2595,0
20240719,133900,122825160,2595,2595,2595,2595,2065
20240719,133800,117466485,2595,2595,2595,2595,0
20240719,133700,117466485,2595,2595,2595,2595,0
20240719,133600,117466485,2595,2595,2595,2595,14
20240719,133500,117430155,2590,2590,2590,2590,1202
20240719,133400,114316975,2590,2590,2590,2590,0
20240719,133300,114316975,2590,2590,2590,2590,0
20240719,133200,114316975,2590,2590,2590,2590,0
20240719,133100,114316975,2590,2590,2590,2590,1475
20240719,133000,110496725,2590,2590,2590,2590,100
20240719,132900,110237725,2585,2585,2585,2585,0
20240719,132800,110237725,2585,2585,2585,2585,0
20240719,132700,110237725,2585,2585,2585,2585,0
20240719,132600,110237725,2585,2585,2585,2585,0
20240719,132500,110237725,2585,2585,2585,2585,0
20240719,132400,110237725,2585,2585,2585,2585,1
20240719,132300,110235140,2585,2585,2585,2585,501
20240719,132200,108940055,2590,2590,2590,2590,0
20240719,132100,108940055,2590,2590,2590,2590,0
20240719,132000,108940055,2590,2590,2590,2590,0
20240719,131900,108940055,2590,2590,2590,2590,0
20240719,131800,108940055,2590,2590,2590,2590,600
20240719,131700,107386055,2590,2590,2590,2590,1
20240719,131600,107383465,2590,2590,2590,2590,3
20240719,131500,107375695,2590,2590,2590,2590,1
20240719,131400,107373105,2585,2590,2590,2585,110
20240719,131300,107088705,2585,2585,2585,2585,1
20240719,131200,107086120,2585,2585,2585,2585,0
20240719,131100,107086120,2585,2585,2585,2585,0
20240719,131000,107086120,2585,2585,2585,2585,539
20240719,130900,105692805,2585,2585,2585,2585,20
20240719,130800,105641105,2585,2585,2585,2585,0
20240719,130700,105641105,2585,2585,2585,2585,2000
20240719,130600,100471105,2590,2590,2590,2590,4
20240719,130500,100460745,2590,2590,2590,2590,0
20240719,130400,100460745,2590,2590,2590,2590,0
20240719,130300,100460745,2590,2590,2590,2590,0
20240719,130200,100460745,2590,2590,2590,2590,1
20240719,130100,100458155,2585,2585,2585,2585,0
20240719,130000,100458155,2585,2585,2585,2585,0
20240719,125900,100458155,2585,2585,2585,2585,0
20240719,125800,100458155,2585,2585,2585,2585,12
20240719,125700,100427135,2585,2585,2585,2585,0
20240719,125600,100427135,2585,2585,2585,2585,1000
20240719,125500,97842135,2585,2585,2585,2585,5
20240719,125400,97829210,2585,2585,2585,2585,50
20240719,125300,97699960,2585,2585,2585,2585,0
20240719,125200,97699960,2585,2585,2585,2585,5
20240719,125100,97687035,2590,2590,2590,2590,5
20240719,125000,97674085,2585,2585,2585,2585,25
20240719,124900,97609460,2585,2585,2585,2585,0
20240719,124800,97609460,2585,2585,2585,2585,0
20240719,124700,97609460,2585,2585,2585,2585,0
20240719,124600,97609460,2585,2585,2585,2585,400
20240719,124500,96575460,2590,2590,2590,2590,0
20240719,124400,96575460,2590,2590,2590,2590,0
20240719,124300,96575460,2590,2590,2590,2590,0
20240719,124200,96575460,2590,2590,2590,2590,0
20240719,124100,96575460,2590,2590,2590,2590,0
20240719,124000,96575460,2590,2590,2590,2590,0
20240719,123900,96575460,2590,2590,2590,2590,0
20240719,123800,96575460,2590,2590,2590,2590,0
20240719,123700,96575460,2590,2590,2590,2590,0
20240719,123600,96575460,2590,2590,2590,2590,3
20240719,123500,96567690,2590,2590,2590,2590,0
20240719,123400,96567690,2590,2590,2590,2590,6
20240719,123300,96552150,2590,2590,2590,2590,0
20240719,123200,96552150,2590,2590,2590,2590,20
20240719,123100,96500350,2585,2585,2585,2585,5
20240719,123000,96487425,2585,2585,2585,2585,0
20240719,122900,96487425,2585,2585,2585,2585,0
20240719,122800,96487425,2585,2585,2585,2585,0
20240719,122700,96487425,2585,2585,2585,2585,200
20240719,122600,95970425,2590,2590,2590,2590,4
20240719,122500,95960065,2590,2590,2590,2590,0
20240719,122400,95960065,2590,2590,2590,2590,0
20240719,122300,95960065,2590,2590,2590,2590,1
20240719,122200,95957475,2580,2580,2580,2580,0
20240719,122100,95957475,2580,2580,2580,2580,0
20240719,122000,95957475,2580,2580,2580,2580,0
20240719,121900,95957475,2580,2580,2580,2580,0
20240719,121800,95957475,2580,2580,2580,2580,10
20240719,121700,95931675,2585,2585,2585,2585,674
20240719,121600,94189385,2585,2590,2590,2585,244
20240719,121500,93558640,2590,2590,2590,2590,0
20240719,121400,93558640,2590,2590,2590,2590,0
20240719,121300,93558640,2590,2590,2590,2590,0
20240719,121200,93558640,2590,2590,2590,2590,0
20240719,121100,93558640,2590,2590,2590,2590,1
20240719,121000,93556050,2585,2585,2585,2585,0
20240719,120900,93556050,2585,2585,2585,2585,0
20240719,120800,93556050,2585,2585,2585,2585,0
20240719,120700,93556050,2585,2585,2585,2585,38
20240719,120600,93457820,2585,2585,2585,2585,0
20240719,120500,93457820,2585,2585,2585,2585,0
20240719,120400,93457820,2585,2585,2585,2585,0
20240719,120300,93457820,2585,2585,2585,2585,0
20240719,120200,93457820,2585,2585,2585,2585,209
20240719,120100,92917555,2585,2585,2585,2585,0
20240719,120000,92917555,2585,2585,2585,2585,411
20240719,115900,91855120,2585,2585,2585,2585,100
20240719,115800,91596620,2590,2590,2590,2590,0
20240719,115700,91596620,2590,2590,2590,2590,0
20240719,115600,91596620,2590,2590,2590,2590,5
20240719,115500,91583670,2590,2590,2590,2590,0
20240719,115400,91583670,2590,2590,2590,2590,0
20240719,115300,91583670,2590,2590,2590,2590,2
20240719,115200,91578490,2590,2590,2590,2590,264
20240719,115100,90894730,2595,2595,2595,2595,0
20240719,115000,90894730,2595,2595,2595,2595,0
20240719,114900,90894730,2595,2590,2595,2590,188
20240719,114800,90407805,2590,2590,2590,2590,0
20240719,114700,90407805,2590,2590,2590,2590,0
20240719,114600,90407805,2590,2590,2590,2590,3
20240719,114500,90400035,2590,2590,2590,2590,0
20240719,114400,90400035,2590,2590,2590,2590,0
20240719,114300,90400035,2590,2590,2590,2590,20
20240719,114200,90348235,2590,2590,2590,2590,1
20240719,114100,90345645,2590,2590,2590,2590,0
20240719,114000,90345645,2590,2590,2590,2590,0
20240719,113900,90345645,2590,2590,2590,2590,1
20240719,113800,90343055,2590,2590,2590,2590,0
20240719,113700,90343055,2590,2590,2590,2590,3
20240719,113600,90335285,2590,2590,2590,2590,3
20240719,113500,90327515,2590,2590,2590,2590,1
20240719,113400,90324925,2585,2585,2585,2585,0
20240719,113300,90324925,2585,2585,2585,2585,0
20240719,113200,90324925,2585,2585,2585,2585,0
20240719,113100,90324925,2585,2585,2585,2585,1
20240719,113000,90322340,2590,2590,2590,2590,0
20240719,112900,90322340,2590,2590,2590,2590,0
20240719,112800,90322340,2590,2590,2590,2590,0
20240719,112700,90322340,2590,2590,2590,2590,0
20240719,112600,90322340,2590,2590,2590,2590,5
20240719,112500,90309390,2590,2590,2590,2590,0
20240719,112400,90309390,2590,2590,2590,2590,0
20240719,112300,90309390,2590,2590,2590,2590,199
20240719,112200,89793980,2590,2590,2590,2590,0
20240719,112100,89793980,2590,2590,2590,2590,2
20240719,112000,89788800,2590,2590,2590,2590,5
20240719,111900,89775850,2590,2590,2590,2590,0
20240719,111800,89775850,2590,2590,2590,2590,11
20240719,111700,89747360,2590,2590,2590,2590,0
20240719,111600,89747360,2590,2590,2590,2590,4
20240719,111500,89737000,2585,2585,2585,2585,0
20240719,111400,89737000,2585,2585,2585,2585,6
20240719,111300,89721490,2585,2585,2585,2585,89
20240719,111200,89491425,2585,2585,2585,2585,0
20240719,111100,89491425,2585,2585,2585,2585,0
20240719,111000,89491425,2585,2585,2585,2585,0
20240719,110900,89491425,2585,2585,2585,2585,0
20240719,110800,89491425,2585,2585,2585,2585,0
20240719,110700,89491425,2585,2585,2585,2585,0
20240719,110600,89491425,2585,2585,2585,2585,0
20240719,110500,89491425,2585,2585,2585,2585,0
20240719,110400,89491425,2585,2585,2585,2585,3
20240719,110300,89483670,2590,2590,2590,2590,0
20240719,110200,89483670,2590,2590,2590,2590,0
20240719,110100,89483670,2590,2590,2590,2590,0
20240719,110000,89483670,2590,2590,2590,2590,0
20240719,105900,89483670,2590,2590,2590,2590,0
20240719,105800,89483670,2590,2590,2590,2590,0
20240719,105700,89483670,2590,2590,2590,2590,0
20240719,105600,89483670,2590,2590,2590,2590,8
20240719,105500,89462950,2590,2590,2590,2590,0
20240719,105400,89462950,2590,2590,2590,2590,0
20240719,105300,89462950,2590,2590,2590,2590,0
20240719,105200,89462950,2590,2590,2590,2590,384
20240719,105100,88468390,2590,2590,2590,2590,3
20240719,105000,88460620,2585,2585,2585,2585,0
20240719,104900,88460620,2585,2585,2585,2585,5
20240719,104800,88447695,2585,2585,2585,2585,514
20240719,104700,87119005,2585,2585,2585,2585,0
20240719,104600,87119005,2585,2585,2585,2585,3
20240719,104500,87111250,2585,2585,2585,2585,0
20240719,104400,87111250,2585,2585,2585,2585,6
20240719,104300,87095740,2585,2585,2585,2585,0
20240719,104200,87095740,2585,2585,2585,2585,20
20240719,104100,87044040,2585,2585,2585,2585,0
20240719,104000,87044040,2585,2585,2585,2585,5
20240719,103900,87031115,2580,2580,2580,2580,500
20240719,103800,85741115,2585,2585,2585,2585,0
20240719,103700,85741115,2585,2585,2585,2585,0
20240719,103600,85741115,2585,2580,2585,2580,439
20240719,103500,84607135,2580,2580,2580,2580,0
20240719,103400,84607135,2580,2580,2580,2580,1500
20240719,103300,80737135,2580,2585,2585,2580,581
20240719,103200,79235300,2585,2585,2585,2585,0
20240719,103100,79235300,2585,2585,2585,2585,411
20240719,103000,78172865,2590,2590,2590,2590,0
20240719,102900,78172865,2590,2590,2590,2590,0
20240719,102800,78172865,2590,2590,2590,2590,0
20240719,102700,78172865,2590,2590,2590,2590,4
20240719,102600,78162505,2590,2590,2590,2590,11
20240719,102500,78134015,2585,2585,2585,2585,623
20240719,102400,76523560,2585,2580,2585,2575,1150
20240719,102300,73557540,2580,2580,2580,2580,0
20240719,102200,73557540,2580,2580,2580,2580,0
20240719,102100,73557540,2580,2580,2580,2580,5
20240719,102000,73544640,2580,2575,2580,2575,405
20240719,101900,72501725,2575,2580,2585,2570,5517
20240719,101800,58293530,2585,2590,2590,2585,4003
20240719,101700,47936330,2590,2590,2590,2590,535
20240719,101600,46550680,2595,2595,2595,2595,4
20240719,101500,46540300,2595,2595,2595,2595,0
20240719,101400,46540300,2595,2595,2595,2595,0
20240719,101300,46540300,2595,2595,2595,2595,0
20240719,101200,46540300,2595,2595,2595,2595,0
20240719,101100,46540300,2595,2595,2595,2595,0
20240719,101000,46540300,2595,2595,2595,2595,0
20240719,100900,46540300,2595,2595,2595,2595,2
20240719,100800,46535110,2590,2590,2590,2590,119
20240719,100700,46226900,2590,2590,2590,2590,0
20240719,100600,46226900,2590,2590,2590,2590,5
20240719,100500,46213950,2590,2590,2590,2590,0
20240719,100400,46213950,2590,2590,2590,2590,5
20240719,100300,46201000,2590,2590,2590,2590,5
20240719,100200,46188050,2590,2590,2590,2590,17
20240719,100100,46144020,2590,2590,2590,2590,0
20240719,100000,46144020,2590,2590,2590,2590,0
20240719,095900,46144020,2590,2590,2590,2590,2
20240719,095800,46138840,2590,2585,2590,2585,484
20240719,095700,44887650,2585,2585,2585,2585,7
20240719,095600,44869555,2585,2585,2585,2585,38
20240719,095500,44771325,2585,2585,2585,2585,155
20240719,095400,44370650,2585,2585,2585,2585,0
20240719,095300,44370650,2585,2585,2585,2585,1
20240719,095200,44368065,2585,2585,2585,2585,1
20240719,095100,44365480,2585,2585,2585,2585,1
20240719,095000,44362895,2585,2585,2585,2585,10
20240719,094900,44337045,2585,2585,2585,2585,10
20240719,094800,44311195,2580,2580,2580,2580,104
20240719,094700,44042875,2585,2585,2585,2585,1
20240719,094600,44040290,2585,2585,2585,2585,5
20240719,094500,44027365,2580,2580,2580,2580,0
20240719,094400,44027365,2580,2580,2580,2580,0
20240719,094300,44027365,2580,2580,2580,2580,3
20240719,094200,44019625,2585,2585,2585,2585,3
20240719,094100,44011870,2580,2580,2580,2580,105
20240719,094000,43740970,2590,2590,2590,2590,0
20240719,093900,43740970,2590,2590,2590,2590,0
20240719,093800,43740970,2590,2585,2590,2585,2
20240719,093700,43735795,2590,2580,2590,2580,111
20240719,093600,43449355,2580,2575,2580,2575,13
20240719,093500,43415825,2570,2570,2570,2570,1114
20240719,093400,40552845,2570,2570,2570,2570,100
20240719,093300,40295845,2575,2575,2575,2575,0
20240719,093200,40295845,2575,2575,2575,2575,19
20240719,093100,40246920,2575,2575,2580,2575,1338
20240719,093000,36801565,2580,2580,2580,2580,20
20240719,092900,36749965,2580,2580,2585,2580,1124
20240719,092800,33850030,2585,2585,2585,2585,6
20240719,092700,33834520,2580,2580,2580,2580,2250
20240719,092600,28029520,2580,2580,2580,2580,668
20240719,092500,26306080,2585,2590,2590,2585,1877
20240719,092400,21450405,2590,2580,2590,2580,242
20240719,092300,20825625,2580,2580,2580,2580,991
20240719,092200,18268845,2585,2580,2585,2580,1389
20240719,092100,14685050,2585,2585,2585,2585,1527
20240719,092000,10737755,2595,2595,2595,2595,0
20240719,091900,10737755,2595,2595,2595,2590,26
20240719,091800,10670360,2595,2595,2595,2595,10
20240719,091700,10644410,2590,2590,2590,2590,2
20240719,091600,10639230,2590,2590,2590,2590,449
20240719,091500,9476320,2590,2590,2590,2590,0
20240719,091400,9476320,2590,2590,2590,2590,0
20240719,091300,9476320,2590,2590,2590,2590,161
20240719,091200,9059330,2585,2585,2585,2585,50
20240719,091100,8930080,2585,2585,2585,2585,10
20240719,091000,8904230,2585,2585,2585,2585,2201
20240719,090900,3214645,2585,2585,2585,2585,5
20240719,090800,3201720,2585,2590,2590,2585,303
20240719,090700,2418180,2590,2590,2590,2590,0
20240719,090600,2418180,2590,2590,2590,2590,53
20240719,090500,2280910,2590,2590,2590,2590,190
20240719,090400,1788810,2590,2585,2590,2585,373
20240719,090300,824600,2595,2595,2595,2595,4
20240719,090200,814220,2595,2595,2595,2595,0
20240719,090100,814220,2595,2595,2595,2595,137
20240719,090000,458705,2605,2585,2605,2585,177