KissMeData/065950/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,194000,102594665,2370,2370,2370,2370,148
20240719,193900,102594665,2370,2370,2370,2370,0
20240719,193800,102594665,2370,2370,2370,2370,0
20240719,193700,102594665,2370,2370,2370,2370,0
20240719,193600,102594665,2370,2370,2370,2370,0
20240719,193500,102594665,2370,2370,2370,2370,0
20240719,193400,102594665,2370,2370,2370,2370,0
20240719,193300,102594665,2370,2370,2370,2370,0
20240719,193200,102594665,2370,2370,2370,2370,0
20240719,193100,102594665,2370,2370,2370,2370,0
20240719,193000,102594665,2370,2370,2370,2370,0
20240719,192900,102594665,2370,2370,2370,2370,0
20240719,192800,102594665,2370,2370,2370,2370,0
20240719,192700,102594665,2370,2370,2370,2370,0
20240719,192600,102594665,2370,2370,2370,2370,0
20240719,192500,102594665,2370,2370,2370,2370,0
20240719,192400,102594665,2370,2370,2370,2370,0
20240719,192300,102594665,2370,2370,2370,2370,0
20240719,192200,102594665,2370,2370,2370,2370,0
20240719,192100,102594665,2370,2370,2370,2370,0
20240719,192000,102594665,2370,2370,2370,2370,0
20240719,191900,102594665,2370,2370,2370,2370,0
20240719,191800,102594665,2370,2370,2370,2370,0
20240719,191700,102594665,2370,2370,2370,2370,0
20240719,191600,102594665,2370,2370,2370,2370,0
20240719,191500,102594665,2370,2370,2370,2370,0
20240719,191400,102594665,2370,2370,2370,2370,0
20240719,191300,102594665,2370,2370,2370,2370,0
20240719,191200,102594665,2370,2370,2370,2370,0
20240719,191100,102594665,2370,2370,2370,2370,0
20240719,191000,102594665,2370,2370,2370,2370,148
20240719,190900,102594665,2370,2370,2370,2370,0
20240719,190800,102594665,2370,2370,2370,2370,0
20240719,190700,102594665,2370,2370,2370,2370,0
20240719,190600,102594665,2370,2370,2370,2370,0
20240719,190500,102594665,2370,2370,2370,2370,0
20240719,190400,102594665,2370,2370,2370,2370,0
20240719,190300,102594665,2370,2370,2370,2370,0
20240719,190200,102594665,2370,2370,2370,2370,0
20240719,190100,102594665,2370,2370,2370,2370,0
20240719,190000,102594665,2370,2370,2370,2370,0
20240719,185900,102594665,2370,2370,2370,2370,0
20240719,185800,102594665,2370,2370,2370,2370,0
20240719,185700,102594665,2370,2370,2370,2370,0
20240719,185600,102594665,2370,2370,2370,2370,0
20240719,185500,102594665,2370,2370,2370,2370,0
20240719,185400,102594665,2370,2370,2370,2370,0
20240719,185300,102594665,2370,2370,2370,2370,0
20240719,185200,102594665,2370,2370,2370,2370,0
20240719,185100,102594665,2370,2370,2370,2370,0
20240719,185000,102594665,2370,2370,2370,2370,0
20240719,184900,102594665,2370,2370,2370,2370,0
20240719,184800,102594665,2370,2370,2370,2370,0
20240719,184700,102594665,2370,2370,2370,2370,0
20240719,184600,102594665,2370,2370,2370,2370,0
20240719,184500,102594665,2370,2370,2370,2370,0
20240719,184400,102594665,2370,2370,2370,2370,0
20240719,184300,102594665,2370,2370,2370,2370,0
20240719,184200,102594665,2370,2370,2370,2370,0
20240719,184100,102594665,2370,2370,2370,2370,0
20240719,184000,102594665,2370,2370,2370,2370,148
20240719,183900,102594665,2370,2370,2370,2370,0
20240719,183800,102594665,2370,2370,2370,2370,0
20240719,183700,102594665,2370,2370,2370,2370,0
20240719,183600,102594665,2370,2370,2370,2370,0
20240719,183500,102594665,2370,2370,2370,2370,0
20240719,183400,102594665,2370,2370,2370,2370,0
20240719,183300,102594665,2370,2370,2370,2370,0
20240719,183200,102594665,2370,2370,2370,2370,0
20240719,183100,102594665,2370,2370,2370,2370,0
20240719,183000,102594665,2370,2370,2370,2370,0
20240719,182900,102594665,2370,2370,2370,2370,0
20240719,182800,102594665,2370,2370,2370,2370,0
20240719,182700,102594665,2370,2370,2370,2370,0
20240719,182600,102594665,2370,2370,2370,2370,0
20240719,182500,102594665,2370,2370,2370,2370,0
20240719,182400,102594665,2370,2370,2370,2370,0
20240719,182300,102594665,2370,2370,2370,2370,0
20240719,182200,102594665,2370,2370,2370,2370,0
20240719,182100,102594665,2370,2370,2370,2370,0
20240719,182000,102594665,2370,2370,2370,2370,0
20240719,181900,102594665,2370,2370,2370,2370,0
20240719,181800,102594665,2370,2370,2370,2370,0
20240719,181700,102594665,2370,2370,2370,2370,0
20240719,181600,102594665,2370,2370,2370,2370,0
20240719,181500,102594665,2370,2370,2370,2370,0
20240719,181400,102594665,2370,2370,2370,2370,0
20240719,181300,102594665,2370,2370,2370,2370,0
20240719,181200,102594665,2370,2370,2370,2370,0
20240719,181100,102594665,2370,2370,2370,2370,0
20240719,181000,102594665,2370,2370,2370,2370,148
20240719,180900,102594665,2370,2370,2370,2370,0
20240719,180800,102594665,2370,2370,2370,2370,0
20240719,180700,102594665,2370,2370,2370,2370,0
20240719,180600,102594665,2370,2370,2370,2370,0
20240719,180500,102594665,2370,2370,2370,2370,0
20240719,180400,102594665,2370,2370,2370,2370,0
20240719,180300,102594665,2370,2370,2370,2370,0
20240719,180200,102594665,2370,2370,2370,2370,0
20240719,180100,102594665,2370,2370,2370,2370,0
20240719,180000,102594665,2370,2370,2370,2370,0
20240719,175900,102594665,2370,2370,2370,2370,0
20240719,175800,102594665,2370,2370,2370,2370,0
20240719,175700,102594665,2370,2370,2370,2370,0
20240719,175600,102594665,2370,2370,2370,2370,0
20240719,175500,102594665,2370,2370,2370,2370,0
20240719,175400,102594665,2370,2370,2370,2370,0
20240719,175300,102594665,2370,2370,2370,2370,0
20240719,175200,102594665,2370,2370,2370,2370,0
20240719,175100,102594665,2370,2370,2370,2370,0
20240719,175000,102594665,2370,2370,2370,2370,0
20240719,174900,102594665,2370,2370,2370,2370,0
20240719,174800,102594665,2370,2370,2370,2370,0
20240719,174700,102594665,2370,2370,2370,2370,0
20240719,174600,102594665,2370,2370,2370,2370,0
20240719,174500,102594665,2370,2370,2370,2370,0
20240719,174400,102594665,2370,2370,2370,2370,0
20240719,174300,102594665,2370,2370,2370,2370,0
20240719,174200,102594665,2370,2370,2370,2370,0
20240719,174100,102594665,2370,2370,2370,2370,0
20240719,174000,102594665,2370,2370,2370,2370,148
20240719,173900,102594665,2370,2370,2370,2370,0
20240719,173800,102594665,2370,2370,2370,2370,0
20240719,173700,102594665,2370,2370,2370,2370,0
20240719,173600,102594665,2370,2370,2370,2370,0
20240719,173500,102594665,2370,2370,2370,2370,0
20240719,173400,102594665,2370,2370,2370,2370,0
20240719,173300,102594665,2370,2370,2370,2370,0
20240719,173200,102594665,2370,2370,2370,2370,0
20240719,173100,102594665,2370,2370,2370,2370,0
20240719,173000,102594665,2370,2370,2370,2370,0
20240719,172900,102594665,2370,2370,2370,2370,0
20240719,172800,102594665,2370,2370,2370,2370,0
20240719,172700,102594665,2370,2370,2370,2370,0
20240719,172600,102594665,2370,2370,2370,2370,0
20240719,172500,102594665,2370,2370,2370,2370,0
20240719,172400,102594665,2370,2370,2370,2370,0
20240719,172300,102594665,2370,2370,2370,2370,0
20240719,172200,102594665,2370,2370,2370,2370,0
20240719,172100,102594665,2370,2370,2370,2370,0
20240719,172000,102594665,2370,2370,2370,2370,0
20240719,171900,102594665,2370,2370,2370,2370,0
20240719,171800,102594665,2370,2370,2370,2370,0
20240719,171700,102594665,2370,2370,2370,2370,0
20240719,171600,102594665,2370,2370,2370,2370,0
20240719,171500,102594665,2370,2370,2370,2370,0
20240719,171400,102594665,2370,2370,2370,2370,0
20240719,171300,102594665,2370,2370,2370,2370,0
20240719,171200,102594665,2370,2370,2370,2370,0
20240719,171100,102594665,2370,2370,2370,2370,0
20240719,171000,102594665,2370,2370,2370,2370,148
20240719,170900,102594665,2370,2370,2370,2370,0
20240719,170800,102594665,2370,2370,2370,2370,0
20240719,170700,102594665,2370,2370,2370,2370,0
20240719,170600,102594665,2370,2370,2370,2370,0
20240719,170500,102594665,2370,2370,2370,2370,0
20240719,170400,102594665,2370,2370,2370,2370,0
20240719,170300,102594665,2370,2370,2370,2370,0
20240719,170200,102594665,2370,2370,2370,2370,0
20240719,170100,102594665,2370,2370,2370,2370,0
20240719,170000,102594665,2370,2370,2370,2370,0
20240719,165900,102594665,2370,2370,2370,2370,0
20240719,165800,102594665,2370,2370,2370,2370,0
20240719,165700,102594665,2370,2370,2370,2370,0
20240719,165600,102594665,2370,2370,2370,2370,0
20240719,165500,102594665,2370,2370,2370,2370,0
20240719,165400,102594665,2370,2370,2370,2370,0
20240719,165300,102594665,2370,2370,2370,2370,0
20240719,165200,102594665,2370,2370,2370,2370,0
20240719,165100,102594665,2370,2370,2370,2370,0
20240719,165000,102594665,2370,2370,2370,2370,0
20240719,164900,102594665,2370,2370,2370,2370,0
20240719,164800,102594665,2370,2370,2370,2370,0
20240719,164700,102594665,2370,2370,2370,2370,0
20240719,164600,102594665,2370,2370,2370,2370,0
20240719,164500,102594665,2370,2370,2370,2370,0
20240719,164400,102594665,2370,2370,2370,2370,0
20240719,164300,102594665,2370,2370,2370,2370,0
20240719,164200,102594665,2370,2370,2370,2370,0
20240719,164100,102594665,2370,2370,2370,2370,0
20240719,164000,102594665,2370,2370,2370,2370,148
20240719,163900,102594665,2370,2370,2370,2370,0
20240719,163800,102594665,2370,2370,2370,2370,0
20240719,163700,102594665,2370,2370,2370,2370,0
20240719,163600,102594665,2370,2370,2370,2370,0
20240719,163500,102594665,2370,2370,2370,2370,0
20240719,163400,102594665,2370,2370,2370,2370,0
20240719,163300,102594665,2370,2370,2370,2370,0
20240719,163200,102594665,2370,2370,2370,2370,0
20240719,163100,102594665,2370,2370,2370,2370,0
20240719,163000,102594665,2370,2370,2370,2370,0
20240719,162900,102594665,2370,2370,2370,2370,0
20240719,162800,102594665,2370,2370,2370,2370,0
20240719,162700,102594665,2370,2370,2370,2370,0
20240719,162600,102594665,2370,2370,2370,2370,0
20240719,162500,102594665,2370,2370,2370,2370,0
20240719,162400,102594665,2370,2370,2370,2370,0
20240719,162300,102594665,2370,2370,2370,2370,0
20240719,162200,102594665,2370,2370,2370,2370,0
20240719,162100,102594665,2370,2370,2370,2370,0
20240719,162000,102594665,2370,2370,2370,2370,0
20240719,161900,102594665,2370,2370,2370,2370,0
20240719,161800,102594665,2370,2370,2370,2370,0
20240719,161700,102594665,2370,2370,2370,2370,0
20240719,161600,102594665,2370,2370,2370,2370,0
20240719,161500,102594665,2370,2370,2370,2370,0
20240719,161400,102594665,2370,2370,2370,2370,0
20240719,161300,102594665,2370,2370,2370,2370,0
20240719,161200,102594665,2370,2370,2370,2370,0
20240719,161100,102594665,2370,2370,2370,2370,0
20240719,161000,102594665,2370,2370,2370,2370,148
20240719,160900,102594665,2370,2370,2370,2370,0
20240719,160800,102594665,2370,2370,2370,2370,0
20240719,160700,102594665,2370,2370,2370,2370,0
20240719,160600,102594665,2370,2370,2370,2370,0
20240719,160500,102594665,2370,2370,2370,2370,0
20240719,160400,102594665,2370,2370,2370,2370,0
20240719,160300,102594665,2370,2370,2370,2370,0
20240719,160200,102594665,2370,2370,2370,2370,0
20240719,160100,102594665,2370,2370,2370,2370,0
20240719,160000,102594665,2370,2370,2370,2370,0
20240719,155900,102594665,2370,2370,2370,2370,0
20240719,155800,102594665,2370,2370,2370,2370,0
20240719,155700,102594665,2370,2370,2370,2370,0
20240719,155600,102594665,2370,2370,2370,2370,0
20240719,155500,102594665,2370,2370,2370,2370,0
20240719,155400,102594665,2370,2370,2370,2370,0
20240719,155300,102594665,2370,2370,2370,2370,0
20240719,155200,102594665,2370,2370,2370,2370,0
20240719,155100,102594665,2370,2370,2370,2370,0
20240719,155000,102594665,2370,2370,2370,2370,0
20240719,154900,102594665,2370,2370,2370,2370,0
20240719,154800,102594665,2370,2370,2370,2370,0
20240719,154700,102594665,2370,2370,2370,2370,0
20240719,154600,102594665,2370,2370,2370,2370,0
20240719,154500,102594665,2370,2370,2370,2370,0
20240719,154400,102594665,2370,2370,2370,2370,0
20240719,154300,102594665,2370,2370,2370,2370,0
20240719,154200,102594665,2370,2370,2370,2370,0
20240719,154100,102594665,2370,2370,2370,2370,0
20240719,154000,102594665,2370,2370,2370,2370,148
20240719,153900,102594665,2370,2370,2370,2370,0
20240719,153800,102594665,2370,2370,2370,2370,0
20240719,153700,102594665,2370,2370,2370,2370,0
20240719,153600,102594665,2370,2370,2370,2370,0
20240719,153500,102594665,2370,2370,2370,2370,0
20240719,153400,102594665,2370,2370,2370,2370,0
20240719,153300,102594665,2370,2370,2370,2370,0
20240719,153200,102594665,2370,2370,2370,2370,0
20240719,153100,102594665,2370,2370,2370,2370,0
20240719,153000,102594665,2370,2370,2370,2370,148
20240719,152900,102243905,2385,2385,2385,2385,0
20240719,152800,102243905,2385,2385,2385,2385,0
20240719,152700,102243905,2385,2385,2385,2385,0
20240719,152600,102243905,2385,2385,2385,2385,0
20240719,152500,102243905,2385,2385,2385,2385,0
20240719,152400,102243905,2385,2385,2385,2385,0
20240719,152300,102243905,2385,2385,2385,2385,0
20240719,152200,102243905,2385,2385,2385,2385,0
20240719,152100,102243905,2385,2385,2385,2385,0
20240719,152000,102243905,2385,2385,2385,2385,0
20240719,151900,102243905,2385,2385,2385,2385,0
20240719,151800,102243905,2385,2385,2385,2385,0
20240719,151700,102243905,2385,2380,2385,2380,474
20240719,151600,101113880,2385,2385,2385,2385,1
20240719,151500,101111495,2385,2385,2385,2385,0
20240719,151400,101111495,2385,2385,2385,2385,0
20240719,151300,101111495,2385,2385,2385,2385,0
20240719,151200,101111495,2385,2385,2385,2385,1
20240719,151100,101109110,2380,2380,2380,2380,0
20240719,151000,101109110,2380,2380,2380,2380,0
20240719,150900,101109110,2380,2380,2380,2380,369
20240719,150800,100230890,2385,2385,2385,2385,0
20240719,150700,100230890,2385,2385,2385,2385,0
20240719,150600,100230890,2385,2385,2385,2385,0
20240719,150500,100230890,2385,2385,2385,2385,0
20240719,150400,100230890,2385,2385,2385,2385,0
20240719,150300,100230890,2385,2380,2385,2380,5
20240719,150200,100218985,2370,2370,2370,2370,1227
20240719,150100,97310995,2390,2390,2390,2390,0
20240719,150000,97310995,2390,2390,2390,2390,13
20240719,145900,97279925,2370,2370,2370,2370,0
20240719,145800,97279925,2370,2370,2370,2370,0
20240719,145700,97279925,2370,2370,2370,2370,0
20240719,145600,97279925,2370,2380,2380,2370,1442
20240719,145500,93855720,2390,2390,2390,2390,0
20240719,145400,93855720,2390,2390,2390,2390,0
20240719,145300,93855720,2390,2390,2390,2390,0
20240719,145200,93855720,2390,2390,2390,2390,0
20240719,145100,93855720,2390,2390,2390,2390,10
20240719,145000,93831820,2390,2390,2390,2390,16
20240719,144900,93793580,2395,2395,2395,2395,0
20240719,144800,93793580,2395,2395,2395,2395,0
20240719,144700,93793580,2395,2395,2395,2395,0
20240719,144600,93793580,2395,2395,2395,2395,0
20240719,144500,93793580,2395,2395,2395,2395,592
20240719,144400,92375740,2395,2395,2395,2395,10
20240719,144300,92351790,2390,2390,2390,2390,612
20240719,144200,90889110,2385,2385,2385,2385,297
20240719,144100,90180765,2385,2385,2385,2385,0
20240719,144000,90180765,2385,2385,2385,2385,0
20240719,143900,90180765,2385,2385,2385,2385,3
20240719,143800,90173610,2385,2385,2385,2385,0
20240719,143700,90173610,2385,2385,2385,2385,0
20240719,143600,90173610,2385,2385,2385,2385,10
20240719,143500,90149760,2390,2390,2390,2390,10
20240719,143400,90125860,2390,2390,2390,2390,0
20240719,143300,90125860,2390,2390,2390,2390,0
20240719,143200,90125860,2390,2390,2390,2390,0
20240719,143100,90125860,2390,2390,2390,2390,0
20240719,143000,90125860,2390,2390,2390,2390,0
20240719,142900,90125860,2390,2390,2390,2390,80
20240719,142800,89934660,2390,2390,2390,2390,0
20240719,142700,89934660,2390,2390,2390,2390,0
20240719,142600,89934660,2390,2390,2390,2390,0
20240719,142500,89934660,2390,2390,2390,2390,0
20240719,142400,89934660,2390,2390,2390,2390,0
20240719,142300,89934660,2390,2390,2390,2390,1
20240719,142200,89932270,2390,2390,2390,2390,0
20240719,142100,89932270,2390,2390,2390,2390,0
20240719,142000,89932270,2390,2390,2390,2390,206
20240719,141900,89439930,2390,2390,2390,2390,0
20240719,141800,89439930,2390,2390,2390,2390,0
20240719,141700,89439930,2390,2390,2390,2390,0
20240719,141600,89439930,2390,2390,2390,2390,0
20240719,141500,89439930,2390,2390,2390,2390,0
20240719,141400,89439930,2390,2390,2390,2390,0
20240719,141300,89439930,2390,2390,2390,2390,0
20240719,141200,89439930,2390,2390,2390,2390,0
20240719,141100,89439930,2390,2390,2390,2390,0
20240719,141000,89439930,2390,2390,2390,2390,123
20240719,140900,89145960,2395,2390,2395,2390,2
20240719,140800,89141175,2390,2390,2390,2390,33
20240719,140700,89062305,2395,2395,2395,2395,4
20240719,140600,89052725,2390,2390,2390,2390,0
20240719,140500,89052725,2390,2390,2390,2390,50
20240719,140400,88933225,2395,2395,2395,2395,0
20240719,140300,88933225,2395,2395,2395,2395,0
20240719,140200,88933225,2395,2395,2395,2395,62
20240719,140100,88784735,2390,2390,2390,2390,117
20240719,140000,88505105,2390,2390,2390,2390,0
20240719,135900,88505105,2390,2390,2390,2390,10
20240719,135800,88481205,2385,2385,2385,2385,0
20240719,135700,88481205,2385,2385,2385,2385,0
20240719,135600,88481205,2385,2385,2385,2385,0
20240719,135500,88481205,2385,2385,2385,2385,0
20240719,135400,88481205,2385,2385,2385,2385,0
20240719,135300,88481205,2385,2385,2385,2385,0
20240719,135200,88481205,2385,2385,2385,2385,0
20240719,135100,88481205,2385,2385,2385,2385,100
20240719,135000,88242705,2385,2385,2385,2385,0
20240719,134900,88242705,2385,2385,2385,2385,0
20240719,134800,88242705,2385,2385,2385,2385,0
20240719,134700,88242705,2385,2385,2385,2385,0
20240719,134600,88242705,2385,2385,2385,2385,1
20240719,134500,88240320,2390,2390,2390,2390,0
20240719,134400,88240320,2390,2390,2390,2390,0
20240719,134300,88240320,2390,2390,2390,2390,0
20240719,134200,88240320,2390,2390,2390,2390,0
20240719,134100,88240320,2390,2390,2390,2390,5
20240719,134000,88228370,2395,2395,2395,2395,0
20240719,133900,88228370,2395,2395,2395,2395,300
20240719,133800,87509870,2395,2395,2395,2395,117
20240719,133700,87229655,2395,2395,2395,2395,0
20240719,133600,87229655,2395,2395,2395,2395,79
20240719,133500,87040450,2395,2395,2395,2395,0
20240719,133400,87040450,2395,2395,2395,2395,649
20240719,133300,85486095,2395,2395,2395,2395,0
20240719,133200,85486095,2395,2395,2395,2395,0
20240719,133100,85486095,2395,2395,2395,2395,420
20240719,133000,84480195,2395,2395,2395,2395,385
20240719,132900,83558120,2400,2400,2400,2400,1
20240719,132800,83555720,2400,2395,2400,2395,501
20240719,132700,82354320,2400,2400,2400,2400,1
20240719,132600,82351920,2395,2395,2395,2395,0
20240719,132500,82351920,2395,2395,2395,2395,500
20240719,132400,81154420,2395,2395,2395,2395,10
20240719,132300,81130470,2400,2400,2400,2400,0
20240719,132200,81130470,2400,2400,2400,2400,0
20240719,132100,81130470,2400,2400,2400,2400,0
20240719,132000,81130470,2400,2400,2400,2400,0
20240719,131900,81130470,2400,2400,2400,2400,0
20240719,131800,81130470,2400,2400,2400,2400,0
20240719,131700,81130470,2400,2400,2400,2400,0
20240719,131600,81130470,2400,2385,2400,2385,4703
20240719,131500,69886445,2370,2370,2370,2370,0
20240719,131400,69886445,2370,2370,2370,2370,0
20240719,131300,69886445,2370,2370,2370,2370,0
20240719,131200,69886445,2370,2370,2370,2370,0
20240719,131100,69886445,2370,2385,2385,2370,2672
20240719,131000,63537325,2385,2385,2385,2385,0
20240719,130900,63537325,2385,2385,2385,2385,0
20240719,130800,63537325,2385,2385,2385,2385,1359
20240719,130700,60296110,2385,2385,2385,2385,0
20240719,130600,60296110,2385,2375,2385,2375,2247
20240719,130500,54948005,2370,2370,2370,2370,0
20240719,130400,54948005,2370,2370,2370,2370,0
20240719,130300,54948005,2370,2370,2370,2370,200
20240719,130200,54474005,2375,2375,2375,2375,0
20240719,130100,54474005,2375,2375,2375,2375,0
20240719,130000,54474005,2375,2375,2375,2375,0
20240719,125900,54474005,2375,2375,2375,2375,0
20240719,125800,54474005,2375,2375,2375,2375,50
20240719,125700,54355255,2380,2380,2380,2380,2
20240719,125600,54350495,2375,2375,2375,2375,352
20240719,125500,53514495,2375,2375,2375,2375,0
20240719,125400,53514495,2375,2375,2375,2375,0
20240719,125300,53514495,2375,2375,2375,2375,1075
20240719,125200,50961370,2375,2375,2375,2375,0
20240719,125100,50961370,2375,2375,2375,2375,20
20240719,125000,50913870,2375,2375,2375,2375,0
20240719,124900,50913870,2375,2375,2375,2375,0
20240719,124800,50913870,2375,2375,2375,2375,500
20240719,124700,49726370,2370,2370,2370,2370,0
20240719,124600,49726370,2370,2370,2370,2370,0
20240719,124500,49726370,2370,2370,2370,2370,378
20240719,124400,48830510,2375,2375,2375,2375,0
20240719,124300,48830510,2375,2375,2375,2375,0
20240719,124200,48830510,2375,2375,2375,2375,0
20240719,124100,48830510,2375,2375,2375,2375,10
20240719,124000,48806760,2375,2375,2375,2375,0
20240719,123900,48806760,2375,2375,2375,2375,20
20240719,123800,48759260,2375,2375,2375,2375,0
20240719,123700,48759260,2375,2375,2375,2375,0
20240719,123600,48759260,2375,2375,2375,2375,0
20240719,123500,48759260,2375,2375,2375,2375,0
20240719,123400,48759260,2375,2375,2375,2375,0
20240719,123300,48759260,2375,2370,2375,2370,504
20240719,123200,47564760,2370,2370,2370,2370,0
20240719,123100,47564760,2370,2370,2370,2370,0
20240719,123000,47564760,2370,2370,2370,2370,0
20240719,122900,47564760,2370,2370,2370,2370,0
20240719,122800,47564760,2370,2370,2370,2370,0
20240719,122700,47564760,2370,2370,2370,2370,0
20240719,122600,47564760,2370,2370,2370,2370,0
20240719,122500,47564760,2370,2370,2370,2370,0
20240719,122400,47564760,2370,2370,2370,2370,0
20240719,122300,47564760,2370,2370,2370,2370,0
20240719,122200,47564760,2370,2370,2370,2370,0
20240719,122100,47564760,2370,2370,2370,2370,0
20240719,122000,47564760,2370,2370,2370,2370,0
20240719,121900,47564760,2370,2370,2370,2370,0
20240719,121800,47564760,2370,2370,2370,2370,0
20240719,121700,47564760,2370,2370,2370,2370,0
20240719,121600,47564760,2370,2370,2370,2370,0
20240719,121500,47564760,2370,2370,2370,2370,0
20240719,121400,47564760,2370,2370,2370,2370,0
20240719,121300,47564760,2370,2370,2370,2370,0
20240719,121200,47564760,2370,2370,2370,2370,0
20240719,121100,47564760,2370,2370,2370,2370,0
20240719,121000,47564760,2370,2370,2370,2370,0
20240719,120900,47564760,2370,2370,2370,2370,0
20240719,120800,47564760,2370,2370,2370,2370,0
20240719,120700,47564760,2370,2370,2370,2370,0
20240719,120600,47564760,2370,2370,2370,2370,0
20240719,120500,47564760,2370,2370,2370,2370,0
20240719,120400,47564760,2370,2370,2370,2370,0
20240719,120300,47564760,2370,2370,2370,2370,0
20240719,120200,47564760,2370,2370,2370,2370,1000
20240719,120100,45194760,2375,2375,2375,2375,0
20240719,120000,45194760,2375,2375,2375,2375,0
20240719,115900,45194760,2375,2375,2375,2375,5
20240719,115800,45182885,2370,2370,2370,2370,0
20240719,115700,45182885,2370,2370,2370,2370,0
20240719,115600,45182885,2370,2370,2370,2370,0
20240719,115500,45182885,2370,2370,2370,2370,0
20240719,115400,45182885,2370,2370,2370,2370,0
20240719,115300,45182885,2370,2370,2370,2370,0
20240719,115200,45182885,2370,2370,2370,2370,0
20240719,115100,45182885,2370,2370,2370,2370,0
20240719,115000,45182885,2370,2370,2370,2370,886
20240719,114900,43083065,2370,2370,2370,2370,0
20240719,114800,43083065,2370,2370,2370,2370,0
20240719,114700,43083065,2370,2370,2370,2370,0
20240719,114600,43083065,2370,2370,2370,2370,150
20240719,114500,42727565,2375,2375,2375,2375,2
20240719,114400,42722815,2375,2375,2375,2375,0
20240719,114300,42722815,2375,2375,2375,2375,0
20240719,114200,42722815,2375,2375,2375,2375,0
20240719,114100,42722815,2375,2375,2375,2375,0
20240719,114000,42722815,2375,2375,2375,2375,0
20240719,113900,42722815,2375,2375,2375,2375,0
20240719,113800,42722815,2375,2375,2375,2375,0
20240719,113700,42722815,2375,2375,2375,2375,0
20240719,113600,42722815,2375,2375,2375,2375,0
20240719,113500,42722815,2375,2375,2375,2375,0
20240719,113400,42722815,2375,2375,2375,2375,0
20240719,113300,42722815,2375,2375,2375,2375,0
20240719,113200,42722815,2375,2375,2375,2375,0
20240719,113100,42722815,2375,2375,2375,2375,0
20240719,113000,42722815,2375,2375,2375,2375,0
20240719,112900,42722815,2375,2375,2375,2375,1
20240719,112800,42720440,2370,2370,2370,2370,222
20240719,112700,42194300,2375,2375,2375,2375,0
20240719,112600,42194300,2375,2375,2375,2375,532
20240719,112500,40930800,2375,2375,2375,2375,200
20240719,112400,40455800,2375,2375,2375,2375,0
20240719,112300,40455800,2375,2375,2375,2375,0
20240719,112200,40455800,2375,2375,2375,2375,295
20240719,112100,39755175,2375,2375,2375,2375,0
20240719,112000,39755175,2375,2375,2375,2375,0
20240719,111900,39755175,2375,2375,2375,2375,1000
20240719,111800,37380175,2380,2380,2380,2380,0
20240719,111700,37380175,2380,2380,2380,2380,0
20240719,111600,37380175,2380,2380,2380,2380,0
20240719,111500,37380175,2380,2380,2380,2380,1
20240719,111400,37377795,2375,2375,2375,2375,0
20240719,111300,37377795,2375,2375,2375,2375,98
20240719,111200,37145045,2380,2380,2380,2380,0
20240719,111100,37145045,2380,2380,2380,2380,0
20240719,111000,37145045,2380,2380,2380,2380,0
20240719,110900,37145045,2380,2380,2380,2380,0
20240719,110800,37145045,2380,2380,2380,2380,0
20240719,110700,37145045,2380,2380,2380,2380,0
20240719,110600,37145045,2380,2380,2380,2380,0
20240719,110500,37145045,2380,2380,2380,2380,126
20240719,110400,36845165,2380,2380,2380,2380,300
20240719,110300,36131165,2380,2380,2380,2380,0
20240719,110200,36131165,2380,2380,2380,2380,0
20240719,110100,36131165,2380,2380,2380,2380,250
20240719,110000,35536165,2380,2380,2380,2380,0
20240719,105900,35536165,2380,2380,2380,2380,0
20240719,105800,35536165,2380,2380,2380,2380,1
20240719,105700,35533785,2375,2375,2375,2375,0
20240719,105600,35533785,2375,2375,2375,2375,500
20240719,105500,34346285,2380,2380,2380,2380,0
20240719,105400,34346285,2380,2380,2380,2380,1
20240719,105300,34343905,2380,2380,2380,2380,2
20240719,105200,34339145,2380,2380,2380,2380,0
20240719,105100,34339145,2380,2380,2380,2380,0
20240719,105000,34339145,2380,2380,2380,2380,0
20240719,104900,34339145,2380,2380,2380,2380,0
20240719,104800,34339145,2380,2380,2380,2380,0
20240719,104700,34339145,2380,2380,2380,2380,0
20240719,104600,34339145,2380,2380,2380,2380,0
20240719,104500,34339145,2380,2380,2380,2380,0
20240719,104400,34339145,2380,2380,2380,2380,0
20240719,104300,34339145,2380,2380,2380,2380,0
20240719,104200,34339145,2380,2380,2380,2380,0
20240719,104100,34339145,2380,2380,2380,2380,30
20240719,104000,34267745,2380,2380,2380,2380,0
20240719,103900,34267745,2380,2380,2380,2380,0
20240719,103800,34267745,2380,2380,2380,2380,10
20240719,103700,34243945,2380,2380,2380,2380,8
20240719,103600,34224905,2380,2380,2380,2380,0
20240719,103500,34224905,2380,2380,2380,2380,0
20240719,103400,34224905,2380,2380,2380,2380,0
20240719,103300,34224905,2380,2380,2380,2380,5
20240719,103200,34213005,2375,2375,2375,2375,0
20240719,103100,34213005,2375,2375,2375,2375,0
20240719,103000,34213005,2375,2375,2375,2375,0
20240719,102900,34213005,2375,2375,2375,2375,789
20240719,102800,32339130,2380,2380,2380,2380,0
20240719,102700,32339130,2380,2380,2380,2380,0
20240719,102600,32339130,2380,2380,2380,2380,0
20240719,102500,32339130,2380,2380,2380,2380,0
20240719,102400,32339130,2380,2380,2380,2380,0
20240719,102300,32339130,2380,2380,2380,2380,0
20240719,102200,32339130,2380,2380,2380,2380,120
20240719,102100,32053530,2380,2380,2380,2380,0
20240719,102000,32053530,2380,2380,2380,2380,31
20240719,101900,31979750,2380,2380,2380,2380,4
20240719,101800,31970230,2380,2380,2380,2380,0
20240719,101700,31970230,2380,2385,2385,2380,135
20240719,101600,31648840,2385,2385,2385,2385,0
20240719,101500,31648840,2385,2385,2385,2385,0
20240719,101400,31648840,2385,2385,2385,2385,5
20240719,101300,31636915,2385,2385,2385,2385,0
20240719,101200,31636915,2385,2385,2385,2385,0
20240719,101100,31636915,2385,2385,2385,2385,0
20240719,101000,31636915,2385,2385,2385,2385,1
20240719,100900,31634530,2385,2385,2385,2385,0
20240719,100800,31634530,2385,2385,2385,2385,1
20240719,100700,31632145,2385,2385,2385,2385,0
20240719,100600,31632145,2385,2385,2385,2385,0
20240719,100500,31632145,2385,2385,2385,2385,0
20240719,100400,31632145,2385,2385,2385,2385,0
20240719,100300,31632145,2385,2385,2385,2385,4
20240719,100200,31622605,2385,2385,2385,2385,17
20240719,100100,31582060,2385,2385,2385,2385,0
20240719,100000,31582060,2385,2385,2385,2385,10
20240719,095900,31558210,2385,2385,2385,2385,52
20240719,095800,31434190,2385,2385,2385,2385,1
20240719,095700,31431805,2385,2385,2385,2385,15
20240719,095600,31396030,2385,2385,2385,2385,10
20240719,095500,31372180,2385,2385,2385,2385,420
20240719,095400,30370480,2385,2385,2385,2385,0
20240719,095300,30370480,2385,2385,2385,2385,10
20240719,095200,30346630,2385,2385,2385,2385,0
20240719,095100,30346630,2385,2385,2385,2385,10
20240719,095000,30322780,2385,2385,2385,2385,0
20240719,094900,30322780,2385,2380,2385,2380,631
20240719,094800,28820770,2380,2380,2380,2380,0
20240719,094700,28820770,2380,2380,2380,2380,20
20240719,094600,28773170,2380,2380,2380,2380,0
20240719,094500,28773170,2380,2380,2380,2380,1
20240719,094400,28770790,2375,2375,2375,2375,0
20240719,094300,28770790,2375,2375,2375,2375,0
20240719,094200,28770790,2375,2375,2375,2375,0
20240719,094100,28770790,2375,2375,2375,2375,0
20240719,094000,28770790,2375,2375,2375,2375,25
20240719,093900,28711415,2380,2380,2380,2380,0
20240719,093800,28711415,2380,2380,2380,2380,0
20240719,093700,28711415,2380,2380,2380,2380,0
20240719,093600,28711415,2380,2380,2380,2380,0
20240719,093500,28711415,2380,2375,2380,2375,589
20240719,093400,27312300,2375,2375,2375,2375,0
20240719,093300,27312300,2375,2365,2375,2365,864
20240719,093200,25268930,2370,2370,2370,2370,644
20240719,093100,23742650,2365,2365,2365,2365,60
20240719,093000,23600750,2365,2370,2370,2365,232
20240719,092900,23052060,2365,2365,2365,2365,99
20240719,092800,22817925,2365,2365,2365,2365,0
20240719,092700,22817925,2365,2365,2365,2365,100
20240719,092600,22581425,2370,2370,2370,2370,1
20240719,092500,22579055,2365,2365,2365,2365,50
20240719,092400,22460805,2365,2365,2365,2365,0
20240719,092300,22460805,2365,2365,2365,2365,0
20240719,092200,22460805,2365,2365,2365,2365,132
20240719,092100,22148625,2365,2365,2365,2365,3000
20240719,092000,15053625,2365,2365,2365,2365,0
20240719,091900,15053625,2365,2365,2365,2365,0
20240719,091800,15053625,2365,2365,2365,2365,0
20240719,091700,15053625,2365,2365,2365,2365,0
20240719,091600,15053625,2365,2365,2365,2365,1000
20240719,091500,12688625,2375,2375,2375,2375,1
20240719,091400,12686250,2365,2365,2365,2365,1979
20240719,091300,8005915,2375,2370,2375,2370,12
20240719,091200,7977460,2365,2365,2365,2365,0
20240719,091100,7977460,2365,2365,2365,2365,0
20240719,091000,7977460,2365,2365,2365,2365,545
20240719,090900,6688535,2365,2365,2365,2365,0
20240719,090800,6688535,2365,2365,2365,2365,0
20240719,090700,6688535,2365,2365,2365,2365,0
20240719,090600,6688535,2365,2365,2365,2365,1005
20240719,090500,4311710,2365,2365,2365,2365,1333
20240719,090400,1159165,2365,2365,2365,2365,0
20240719,090300,1159165,2365,2365,2365,2365,0
20240719,090200,1159165,2365,2365,2365,2365,335
20240719,090100,366890,2370,2365,2370,2360,127
20240719,090000,66340,2365,2370,2370,2365,28