KissMeData/086040/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195300,180502135,4715,4715,4715,4715,611
20240719,195200,180502135,4715,4715,4715,4715,0
20240719,195100,180502135,4715,4715,4715,4715,0
20240719,195000,180502135,4715,4715,4715,4715,0
20240719,194900,180502135,4715,4715,4715,4715,0
20240719,194800,180502135,4715,4715,4715,4715,0
20240719,194700,180502135,4715,4715,4715,4715,0
20240719,194600,180502135,4715,4715,4715,4715,0
20240719,194500,180502135,4715,4715,4715,4715,0
20240719,194400,180502135,4715,4715,4715,4715,0
20240719,194300,180502135,4715,4715,4715,4715,0
20240719,194200,180502135,4715,4715,4715,4715,0
20240719,194100,180502135,4715,4715,4715,4715,0
20240719,194000,180502135,4715,4715,4715,4715,0
20240719,193900,180502135,4715,4715,4715,4715,0
20240719,193800,180502135,4715,4715,4715,4715,0
20240719,193700,180502135,4715,4715,4715,4715,0
20240719,193600,180502135,4715,4715,4715,4715,0
20240719,193500,180502135,4715,4715,4715,4715,0
20240719,193400,180502135,4715,4715,4715,4715,0
20240719,193300,180502135,4715,4715,4715,4715,0
20240719,193200,180502135,4715,4715,4715,4715,0
20240719,193100,180502135,4715,4715,4715,4715,0
20240719,193000,180502135,4715,4715,4715,4715,0
20240719,192900,180502135,4715,4715,4715,4715,0
20240719,192800,180502135,4715,4715,4715,4715,0
20240719,192700,180502135,4715,4715,4715,4715,0
20240719,192600,180502135,4715,4715,4715,4715,0
20240719,192500,180502135,4715,4715,4715,4715,0
20240719,192400,180502135,4715,4715,4715,4715,0
20240719,192300,180502135,4715,4715,4715,4715,611
20240719,192200,180502135,4715,4715,4715,4715,0
20240719,192100,180502135,4715,4715,4715,4715,0
20240719,192000,180502135,4715,4715,4715,4715,0
20240719,191900,180502135,4715,4715,4715,4715,0
20240719,191800,180502135,4715,4715,4715,4715,0
20240719,191700,180502135,4715,4715,4715,4715,0
20240719,191600,180502135,4715,4715,4715,4715,0
20240719,191500,180502135,4715,4715,4715,4715,0
20240719,191400,180502135,4715,4715,4715,4715,0
20240719,191300,180502135,4715,4715,4715,4715,0
20240719,191200,180502135,4715,4715,4715,4715,0
20240719,191100,180502135,4715,4715,4715,4715,0
20240719,191000,180502135,4715,4715,4715,4715,0
20240719,190900,180502135,4715,4715,4715,4715,0
20240719,190800,180502135,4715,4715,4715,4715,0
20240719,190700,180502135,4715,4715,4715,4715,0
20240719,190600,180502135,4715,4715,4715,4715,0
20240719,190500,180502135,4715,4715,4715,4715,0
20240719,190400,180502135,4715,4715,4715,4715,0
20240719,190300,180502135,4715,4715,4715,4715,0
20240719,190200,180502135,4715,4715,4715,4715,0
20240719,190100,180502135,4715,4715,4715,4715,0
20240719,190000,180502135,4715,4715,4715,4715,0
20240719,185900,180502135,4715,4715,4715,4715,0
20240719,185800,180502135,4715,4715,4715,4715,0
20240719,185700,180502135,4715,4715,4715,4715,0
20240719,185600,180502135,4715,4715,4715,4715,0
20240719,185500,180502135,4715,4715,4715,4715,0
20240719,185400,180502135,4715,4715,4715,4715,0
20240719,185300,180502135,4715,4715,4715,4715,611
20240719,185200,180502135,4715,4715,4715,4715,0
20240719,185100,180502135,4715,4715,4715,4715,0
20240719,185000,180502135,4715,4715,4715,4715,0
20240719,184900,180502135,4715,4715,4715,4715,0
20240719,184800,180502135,4715,4715,4715,4715,0
20240719,184700,180502135,4715,4715,4715,4715,0
20240719,184600,180502135,4715,4715,4715,4715,0
20240719,184500,180502135,4715,4715,4715,4715,0
20240719,184400,180502135,4715,4715,4715,4715,0
20240719,184300,180502135,4715,4715,4715,4715,0
20240719,184200,180502135,4715,4715,4715,4715,0
20240719,184100,180502135,4715,4715,4715,4715,0
20240719,184000,180502135,4715,4715,4715,4715,0
20240719,183900,180502135,4715,4715,4715,4715,0
20240719,183800,180502135,4715,4715,4715,4715,0
20240719,183700,180502135,4715,4715,4715,4715,0
20240719,183600,180502135,4715,4715,4715,4715,0
20240719,183500,180502135,4715,4715,4715,4715,0
20240719,183400,180502135,4715,4715,4715,4715,0
20240719,183300,180502135,4715,4715,4715,4715,0
20240719,183200,180502135,4715,4715,4715,4715,0
20240719,183100,180502135,4715,4715,4715,4715,0
20240719,183000,180502135,4715,4715,4715,4715,0
20240719,182900,180502135,4715,4715,4715,4715,0
20240719,182800,180502135,4715,4715,4715,4715,0
20240719,182700,180502135,4715,4715,4715,4715,0
20240719,182600,180502135,4715,4715,4715,4715,0
20240719,182500,180502135,4715,4715,4715,4715,0
20240719,182400,180502135,4715,4715,4715,4715,0
20240719,182300,180502135,4715,4715,4715,4715,611
20240719,182200,180502135,4715,4715,4715,4715,0
20240719,182100,180502135,4715,4715,4715,4715,0
20240719,182000,180502135,4715,4715,4715,4715,0
20240719,181900,180502135,4715,4715,4715,4715,0
20240719,181800,180502135,4715,4715,4715,4715,0
20240719,181700,180502135,4715,4715,4715,4715,0
20240719,181600,180502135,4715,4715,4715,4715,0
20240719,181500,180502135,4715,4715,4715,4715,0
20240719,181400,180502135,4715,4715,4715,4715,0
20240719,181300,180502135,4715,4715,4715,4715,0
20240719,181200,180502135,4715,4715,4715,4715,0
20240719,181100,180502135,4715,4715,4715,4715,0
20240719,181000,180502135,4715,4715,4715,4715,0
20240719,180900,180502135,4715,4715,4715,4715,0
20240719,180800,180502135,4715,4715,4715,4715,0
20240719,180700,180502135,4715,4715,4715,4715,0
20240719,180600,180502135,4715,4715,4715,4715,0
20240719,180500,180502135,4715,4715,4715,4715,0
20240719,180400,180502135,4715,4715,4715,4715,0
20240719,180300,180502135,4715,4715,4715,4715,0
20240719,180200,180502135,4715,4715,4715,4715,0
20240719,180100,180502135,4715,4715,4715,4715,0
20240719,180000,180502135,4715,4715,4715,4715,0
20240719,175900,180502135,4715,4715,4715,4715,0
20240719,175800,180502135,4715,4715,4715,4715,0
20240719,175700,180502135,4715,4715,4715,4715,0
20240719,175600,180502135,4715,4715,4715,4715,0
20240719,175500,180502135,4715,4715,4715,4715,0
20240719,175400,180502135,4715,4715,4715,4715,0
20240719,175300,180502135,4715,4715,4715,4715,611
20240719,175200,180502135,4715,4715,4715,4715,0
20240719,175100,180502135,4715,4715,4715,4715,0
20240719,175000,180502135,4715,4715,4715,4715,0
20240719,174900,180502135,4715,4715,4715,4715,0
20240719,174800,180502135,4715,4715,4715,4715,0
20240719,174700,180502135,4715,4715,4715,4715,0
20240719,174600,180502135,4715,4715,4715,4715,0
20240719,174500,180502135,4715,4715,4715,4715,0
20240719,174400,180502135,4715,4715,4715,4715,0
20240719,174300,180502135,4715,4715,4715,4715,0
20240719,174200,180502135,4715,4715,4715,4715,0
20240719,174100,180502135,4715,4715,4715,4715,0
20240719,174000,180502135,4715,4715,4715,4715,0
20240719,173900,180502135,4715,4715,4715,4715,0
20240719,173800,180502135,4715,4715,4715,4715,0
20240719,173700,180502135,4715,4715,4715,4715,0
20240719,173600,180502135,4715,4715,4715,4715,0
20240719,173500,180502135,4715,4715,4715,4715,0
20240719,173400,180502135,4715,4715,4715,4715,0
20240719,173300,180502135,4715,4715,4715,4715,0
20240719,173200,180502135,4715,4715,4715,4715,0
20240719,173100,180502135,4715,4715,4715,4715,0
20240719,173000,180502135,4715,4715,4715,4715,0
20240719,172900,180502135,4715,4715,4715,4715,0
20240719,172800,180502135,4715,4715,4715,4715,0
20240719,172700,180502135,4715,4715,4715,4715,0
20240719,172600,180502135,4715,4715,4715,4715,0
20240719,172500,180502135,4715,4715,4715,4715,0
20240719,172400,180502135,4715,4715,4715,4715,0
20240719,172300,180502135,4715,4715,4715,4715,611
20240719,172200,180502135,4715,4715,4715,4715,0
20240719,172100,180502135,4715,4715,4715,4715,0
20240719,172000,180502135,4715,4715,4715,4715,0
20240719,171900,180502135,4715,4715,4715,4715,0
20240719,171800,180502135,4715,4715,4715,4715,0
20240719,171700,180502135,4715,4715,4715,4715,0
20240719,171600,180502135,4715,4715,4715,4715,0
20240719,171500,180502135,4715,4715,4715,4715,0
20240719,171400,180502135,4715,4715,4715,4715,0
20240719,171300,180502135,4715,4715,4715,4715,0
20240719,171200,180502135,4715,4715,4715,4715,0
20240719,171100,180502135,4715,4715,4715,4715,0
20240719,171000,180502135,4715,4715,4715,4715,0
20240719,170900,180502135,4715,4715,4715,4715,0
20240719,170800,180502135,4715,4715,4715,4715,0
20240719,170700,180502135,4715,4715,4715,4715,0
20240719,170600,180502135,4715,4715,4715,4715,0
20240719,170500,180502135,4715,4715,4715,4715,0
20240719,170400,180502135,4715,4715,4715,4715,0
20240719,170300,180502135,4715,4715,4715,4715,0
20240719,170200,180502135,4715,4715,4715,4715,0
20240719,170100,180502135,4715,4715,4715,4715,0
20240719,170000,180502135,4715,4715,4715,4715,0
20240719,165900,180502135,4715,4715,4715,4715,0
20240719,165800,180502135,4715,4715,4715,4715,0
20240719,165700,180502135,4715,4715,4715,4715,0
20240719,165600,180502135,4715,4715,4715,4715,0
20240719,165500,180502135,4715,4715,4715,4715,0
20240719,165400,180502135,4715,4715,4715,4715,0
20240719,165300,180502135,4715,4715,4715,4715,611
20240719,165200,180502135,4715,4715,4715,4715,0
20240719,165100,180502135,4715,4715,4715,4715,0
20240719,165000,180502135,4715,4715,4715,4715,0
20240719,164900,180502135,4715,4715,4715,4715,0
20240719,164800,180502135,4715,4715,4715,4715,0
20240719,164700,180502135,4715,4715,4715,4715,0
20240719,164600,180502135,4715,4715,4715,4715,0
20240719,164500,180502135,4715,4715,4715,4715,0
20240719,164400,180502135,4715,4715,4715,4715,0
20240719,164300,180502135,4715,4715,4715,4715,0
20240719,164200,180502135,4715,4715,4715,4715,0
20240719,164100,180502135,4715,4715,4715,4715,0
20240719,164000,180502135,4715,4715,4715,4715,0
20240719,163900,180502135,4715,4715,4715,4715,0
20240719,163800,180502135,4715,4715,4715,4715,0
20240719,163700,180502135,4715,4715,4715,4715,0
20240719,163600,180502135,4715,4715,4715,4715,0
20240719,163500,180502135,4715,4715,4715,4715,0
20240719,163400,180502135,4715,4715,4715,4715,0
20240719,163300,180502135,4715,4715,4715,4715,0
20240719,163200,180502135,4715,4715,4715,4715,0
20240719,163100,180502135,4715,4715,4715,4715,0
20240719,163000,180502135,4715,4715,4715,4715,0
20240719,162900,180502135,4715,4715,4715,4715,0
20240719,162800,180502135,4715,4715,4715,4715,0
20240719,162700,180502135,4715,4715,4715,4715,0
20240719,162600,180502135,4715,4715,4715,4715,0
20240719,162500,180502135,4715,4715,4715,4715,0
20240719,162400,180502135,4715,4715,4715,4715,0
20240719,162300,180502135,4715,4715,4715,4715,611
20240719,162200,180502135,4715,4715,4715,4715,0
20240719,162100,180502135,4715,4715,4715,4715,0
20240719,162000,180502135,4715,4715,4715,4715,0
20240719,161900,180502135,4715,4715,4715,4715,0
20240719,161800,180502135,4715,4715,4715,4715,0
20240719,161700,180502135,4715,4715,4715,4715,0
20240719,161600,180502135,4715,4715,4715,4715,0
20240719,161500,180502135,4715,4715,4715,4715,0
20240719,161400,180502135,4715,4715,4715,4715,0
20240719,161300,180502135,4715,4715,4715,4715,0
20240719,161200,180502135,4715,4715,4715,4715,0
20240719,161100,180502135,4715,4715,4715,4715,0
20240719,161000,180502135,4715,4715,4715,4715,0
20240719,160900,180502135,4715,4715,4715,4715,0
20240719,160800,180502135,4715,4715,4715,4715,0
20240719,160700,180502135,4715,4715,4715,4715,0
20240719,160600,180502135,4715,4715,4715,4715,0
20240719,160500,180502135,4715,4715,4715,4715,0
20240719,160400,180502135,4715,4715,4715,4715,0
20240719,160300,180502135,4715,4715,4715,4715,0
20240719,160200,180502135,4715,4715,4715,4715,0
20240719,160100,180502135,4715,4715,4715,4715,0
20240719,160000,180502135,4715,4715,4715,4715,0
20240719,155900,180502135,4715,4715,4715,4715,0
20240719,155800,180502135,4715,4715,4715,4715,0
20240719,155700,180502135,4715,4715,4715,4715,0
20240719,155600,180502135,4715,4715,4715,4715,0
20240719,155500,180502135,4715,4715,4715,4715,0
20240719,155400,180502135,4715,4715,4715,4715,0
20240719,155300,180502135,4715,4715,4715,4715,611
20240719,155200,180502135,4715,4715,4715,4715,0
20240719,155100,180502135,4715,4715,4715,4715,0
20240719,155000,180502135,4715,4715,4715,4715,0
20240719,154900,180502135,4715,4715,4715,4715,0
20240719,154800,180502135,4715,4715,4715,4715,0
20240719,154700,180502135,4715,4715,4715,4715,0
20240719,154600,180502135,4715,4715,4715,4715,0
20240719,154500,180502135,4715,4715,4715,4715,0
20240719,154400,180502135,4715,4715,4715,4715,0
20240719,154300,180502135,4715,4715,4715,4715,0
20240719,154200,180502135,4715,4715,4715,4715,0
20240719,154100,180502135,4715,4715,4715,4715,0
20240719,154000,180502135,4715,4715,4715,4715,0
20240719,153900,180502135,4715,4715,4715,4715,0
20240719,153800,180502135,4715,4715,4715,4715,0
20240719,153700,180502135,4715,4715,4715,4715,0
20240719,153600,180502135,4715,4715,4715,4715,0
20240719,153500,180502135,4715,4715,4715,4715,0
20240719,153400,180502135,4715,4715,4715,4715,0
20240719,153300,180502135,4715,4715,4715,4715,0
20240719,153200,180502135,4715,4715,4715,4715,0
20240719,153100,180502135,4715,4715,4715,4715,0
20240719,153000,180502135,4715,4715,4715,4715,611
20240719,152900,177621270,4715,4715,4715,4715,0
20240719,152800,177621270,4715,4715,4715,4715,0
20240719,152700,177621270,4715,4715,4715,4715,0
20240719,152600,177621270,4715,4715,4715,4715,0
20240719,152500,177621270,4715,4715,4715,4715,0
20240719,152400,177621270,4715,4715,4715,4715,0
20240719,152300,177621270,4715,4715,4715,4715,0
20240719,152200,177621270,4715,4715,4715,4715,0
20240719,152100,177621270,4715,4715,4715,4715,0
20240719,152000,177621270,4715,4715,4715,4715,0
20240719,151900,177621270,4715,4715,4715,4715,30
20240719,151800,177479820,4685,4685,4685,4685,10
20240719,151700,177432970,4685,4700,4700,4685,130
20240719,151600,176823650,4685,4685,4685,4685,0
20240719,151500,176823650,4685,4685,4685,4685,100
20240719,151400,176355150,4715,4715,4715,4715,21
20240719,151300,176256135,4715,4715,4715,4715,0
20240719,151200,176256135,4715,4715,4715,4715,0
20240719,151100,176256135,4715,4715,4715,4715,0
20240719,151000,176256135,4715,4710,4715,4710,100
20240719,150900,175785060,4710,4685,4710,4685,2
20240719,150800,175775665,4710,4685,4710,4685,2
20240719,150700,175766270,4685,4685,4685,4685,10
20240719,150600,175719420,4705,4710,4710,4705,34
20240719,150500,175559285,4685,4685,4685,4685,0
20240719,150400,175559285,4685,4685,4685,4685,1
20240719,150300,175554600,4710,4710,4710,4710,0
20240719,150200,175554600,4710,4710,4710,4710,0
20240719,150100,175554600,4710,4710,4710,4710,0
20240719,150000,175554600,4710,4710,4710,4710,2
20240719,145900,175545180,4710,4710,4710,4710,0
20240719,145800,175545180,4710,4695,4710,4695,2644
20240719,145700,163117660,4695,4695,4695,4695,0
20240719,145600,163117660,4695,4695,4695,4695,10
20240719,145500,163070710,4695,4680,4695,4680,28
20240719,145400,162939265,4695,4695,4695,4695,0
20240719,145300,162939265,4695,4695,4695,4695,0
20240719,145200,162939265,4695,4695,4695,4695,0
20240719,145100,162939265,4695,4695,4695,4695,0
20240719,145000,162939265,4695,4695,4695,4695,0
20240719,144900,162939265,4695,4695,4695,4695,0
20240719,144800,162939265,4695,4695,4695,4695,0
20240719,144700,162939265,4695,4695,4695,4695,0
20240719,144600,162939265,4695,4695,4695,4695,1
20240719,144500,162934570,4695,4695,4695,4695,22
20240719,144400,162831280,4695,4695,4695,4695,3
20240719,144300,162817195,4695,4685,4695,4685,200
20240719,144200,161878980,4685,4685,4685,4685,0
20240719,144100,161878980,4685,4685,4685,4685,0
20240719,144000,161878980,4685,4685,4685,4685,0
20240719,143900,161878980,4685,4685,4685,4685,317
20240719,143800,160393835,4685,4685,4685,4685,0
20240719,143700,160393835,4685,4685,4685,4685,0
20240719,143600,160393835,4685,4685,4685,4685,0
20240719,143500,160393835,4685,4685,4685,4685,0
20240719,143400,160393835,4685,4685,4685,4685,0
20240719,143300,160393835,4685,4685,4685,4685,0
20240719,143200,160393835,4685,4685,4685,4685,0
20240719,143100,160393835,4685,4685,4685,4685,0
20240719,143000,160393835,4685,4685,4685,4685,0
20240719,142900,160393835,4685,4685,4685,4685,0
20240719,142800,160393835,4685,4685,4685,4685,1
20240719,142700,160389150,4680,4675,4680,4675,755
20240719,142600,156859465,4675,4675,4675,4675,0
20240719,142500,156859465,4675,4675,4675,4675,0
20240719,142400,156859465,4675,4675,4675,4675,0
20240719,142300,156859465,4675,4675,4675,4675,0
20240719,142200,156859465,4675,4675,4675,4675,1
20240719,142100,156854790,4675,4675,4675,4675,0
20240719,142000,156854790,4675,4675,4675,4675,0
20240719,141900,156854790,4675,4675,4675,4675,0
20240719,141800,156854790,4675,4675,4675,4675,1
20240719,141700,156850115,4675,4675,4675,4675,0
20240719,141600,156850115,4675,4675,4675,4675,0
20240719,141500,156850115,4675,4675,4675,4675,0
20240719,141400,156850115,4675,4675,4675,4675,0
20240719,141300,156850115,4675,4675,4675,4675,0
20240719,141200,156850115,4675,4675,4675,4675,1
20240719,141100,156845440,4660,4660,4660,4660,0
20240719,141000,156845440,4660,4660,4660,4660,104
20240719,140900,156360800,4655,4655,4655,4655,0
20240719,140800,156360800,4655,4655,4655,4655,400
20240719,140700,154498800,4675,4675,4675,4675,0
20240719,140600,154498800,4675,4675,4675,4675,0
20240719,140500,154498800,4675,4670,4675,4655,6
20240719,140400,154470820,4660,4660,4660,4660,5
20240719,140300,154447520,4675,4675,4675,4675,0
20240719,140200,154447520,4675,4675,4675,4675,0
20240719,140100,154447520,4675,4675,4675,4675,0
20240719,140000,154447520,4675,4675,4675,4675,3
20240719,135900,154433495,4670,4670,4670,4670,1328
20240719,135800,148231735,4670,4670,4670,4670,0
20240719,135700,148231735,4670,4670,4670,4670,280
20240719,135600,146924135,4670,4665,4670,4665,2
20240719,135500,146914800,4670,4665,4670,4665,10
20240719,135400,146868110,4670,4670,4670,4670,0
20240719,135300,146868110,4670,4670,4670,4665,6
20240719,135200,146840095,4670,4665,4670,4665,2
20240719,135100,146830760,4665,4665,4665,4665,0
20240719,135000,146830760,4665,4670,4670,4665,4
20240719,134900,146812090,4665,4665,4665,4665,2
20240719,134800,146802760,4655,4655,4655,4655,1
20240719,134700,146798105,4650,4650,4650,4650,1
20240719,134600,146793455,4645,4660,4660,4640,4
20240719,134500,146774870,4635,4635,4635,4635,2
20240719,134400,146765600,4630,4635,4635,4630,5
20240719,134300,146742435,4630,4635,4635,4630,32
20240719,134200,146594160,4630,4635,4635,4630,31
20240719,134100,146450480,4630,4630,4630,4630,0
20240719,134000,146450480,4630,4630,4630,4630,0
20240719,133900,146450480,4630,4635,4635,4630,500
20240719,133800,144134565,4635,4655,4655,4635,2
20240719,133700,144125275,4650,4650,4650,4650,5
20240719,133600,144102025,4665,4665,4665,4665,1
20240719,133500,144097360,4635,4635,4635,4635,0
20240719,133400,144097360,4635,4635,4635,4635,0
20240719,133300,144097360,4635,4635,4635,4635,90
20240719,133200,143680210,4635,4635,4635,4635,0
20240719,133100,143680210,4635,4635,4635,4635,2
20240719,133000,143670940,4670,4670,4670,4670,0
20240719,132900,143670940,4670,4670,4670,4670,0
20240719,132800,143670940,4670,4670,4670,4670,0
20240719,132700,143670940,4670,4670,4670,4670,2
20240719,132600,143661600,4665,4665,4665,4665,0
20240719,132500,143661600,4665,4665,4665,4665,5
20240719,132400,143638275,4630,4630,4630,4630,0
20240719,132300,143638275,4630,4630,4630,4630,0
20240719,132200,143638275,4630,4630,4630,4630,5
20240719,132100,143615125,4665,4635,4665,4635,1005
20240719,132000,138956920,4635,4635,4635,4635,0
20240719,131900,138956920,4635,4635,4635,4635,0
20240719,131800,138956920,4635,4635,4635,4635,0
20240719,131700,138956920,4635,4635,4635,4635,200
20240719,131600,138029920,4635,4635,4635,4635,100
20240719,131500,137566420,4635,4635,4635,4635,240
20240719,131400,136454020,4630,4635,4635,4630,191
20240719,131300,135568740,4635,4635,4635,4635,0
20240719,131200,135568740,4635,4635,4635,4635,0
20240719,131100,135568740,4635,4635,4635,4635,0
20240719,131000,135568740,4635,4635,4635,4635,1660
20240719,130900,127874640,4635,4635,4635,4635,0
20240719,130800,127874640,4635,4635,4635,4635,0
20240719,130700,127874640,4635,4635,4635,4635,1
20240719,130600,127870005,4670,4660,4670,4660,1108
20240719,130500,122699610,4660,4660,4660,4660,0
20240719,130400,122699610,4660,4655,4660,4655,2145
20240719,130300,112704870,4635,4635,4635,4635,0
20240719,130200,112704870,4635,4635,4635,4635,0
20240719,130100,112704870,4635,4635,4635,4635,0
20240719,130000,112704870,4635,4635,4635,4635,10
20240719,125900,112658520,4630,4630,4630,4630,0
20240719,125800,112658520,4630,4630,4630,4630,0
20240719,125700,112658520,4630,4630,4630,4630,0
20240719,125600,112658520,4630,4630,4630,4630,0
20240719,125500,112658520,4630,4630,4630,4630,492
20240719,125400,110380560,4630,4640,4640,4630,1402
20240719,125300,103884125,4640,4655,4655,4640,455
20240719,125200,101770045,4655,4655,4655,4655,0
20240719,125100,101770045,4655,4655,4655,4655,0
20240719,125000,101770045,4655,4655,4655,4655,0
20240719,124900,101770045,4655,4655,4655,4655,1
20240719,124800,101765390,4655,4655,4655,4655,0
20240719,124700,101765390,4655,4655,4655,4655,0
20240719,124600,101765390,4655,4655,4655,4655,1
20240719,124500,101760735,4650,4650,4650,4650,0
20240719,124400,101760735,4650,4650,4650,4650,1120
20240719,124300,96552735,4650,4650,4650,4650,1
20240719,124200,96548085,4655,4655,4655,4655,0
20240719,124100,96548085,4655,4655,4655,4655,0
20240719,124000,96548085,4655,4655,4655,4655,0
20240719,123900,96548085,4655,4655,4655,4655,0
20240719,123800,96548085,4655,4655,4655,4655,0
20240719,123700,96548085,4655,4655,4655,4655,0
20240719,123600,96548085,4655,4655,4655,4655,191
20240719,123500,95658980,4660,4660,4660,4660,0
20240719,123400,95658980,4660,4660,4660,4660,258
20240719,123300,94456700,4660,4660,4660,4660,0
20240719,123200,94456700,4660,4660,4660,4660,42
20240719,123100,94260980,4660,4660,4660,4660,90
20240719,123000,93841580,4660,4660,4660,4660,0
20240719,122900,93841580,4660,4660,4660,4660,0
20240719,122800,93841580,4660,4660,4660,4660,0
20240719,122700,93841580,4660,4660,4660,4660,0
20240719,122600,93841580,4660,4660,4660,4660,53
20240719,122500,93594600,4660,4660,4660,4660,0
20240719,122400,93594600,4660,4660,4660,4660,0
20240719,122300,93594600,4660,4660,4660,4660,0
20240719,122200,93594600,4660,4660,4660,4660,1015
20240719,122100,88864700,4660,4660,4660,4660,10
20240719,122000,88818100,4660,4660,4660,4660,4
20240719,121900,88799460,4660,4660,4660,4660,0
20240719,121800,88799460,4660,4660,4660,4660,3
20240719,121700,88785480,4655,4655,4655,4655,0
20240719,121600,88785480,4655,4655,4655,4655,3
20240719,121500,88771515,4650,4650,4650,4650,0
20240719,121400,88771515,4650,4650,4650,4650,0
20240719,121300,88771515,4650,4650,4650,4650,0
20240719,121200,88771515,4650,4650,4650,4650,493
20240719,121100,86479065,4655,4665,4665,4655,799
20240719,121000,82759210,4665,4665,4665,4665,0
20240719,120900,82759210,4665,4665,4665,4665,10
20240719,120800,82712560,4660,4660,4660,4660,0
20240719,120700,82712560,4660,4660,4660,4660,10
20240719,120600,82665960,4660,4660,4660,4660,0
20240719,120500,82665960,4660,4660,4660,4660,30
20240719,120400,82526160,4660,4660,4660,4660,229
20240719,120300,81459020,4660,4660,4660,4660,0
20240719,120200,81459020,4660,4665,4670,4660,3
20240719,120100,81445025,4665,4665,4665,4665,0
20240719,120000,81445025,4665,4665,4665,4665,0
20240719,115900,81445025,4665,4665,4665,4665,0
20240719,115800,81445025,4665,4660,4665,4660,100
20240719,115700,80979020,4660,4660,4660,4660,0
20240719,115600,80979020,4660,4660,4660,4660,1
20240719,115500,80974360,4655,4655,4655,4655,21
20240719,115400,80876605,4655,4655,4655,4655,0
20240719,115300,80876605,4655,4660,4670,4655,7
20240719,115200,80843970,4655,4655,4655,4655,1
20240719,115100,80839315,4675,4660,4675,4655,7
20240719,115000,80806650,4655,4655,4655,4655,0
20240719,114900,80806650,4655,4665,4675,4655,10
20240719,114800,80759995,4660,4660,4660,4660,0
20240719,114700,80759995,4660,4660,4660,4660,0
20240719,114600,80759995,4660,4660,4660,4660,1
20240719,114500,80755335,4655,4655,4655,4655,0
20240719,114400,80755335,4655,4655,4655,4655,0
20240719,114300,80755335,4655,4655,4655,4655,0
20240719,114200,80755335,4655,4655,4655,4655,0
20240719,114100,80755335,4655,4655,4655,4655,0
20240719,114000,80755335,4655,4655,4655,4655,1
20240719,113900,80750680,4670,4670,4670,4670,0
20240719,113800,80750680,4670,4670,4670,4670,0
20240719,113700,80750680,4670,4670,4670,4670,0
20240719,113600,80750680,4670,4665,4670,4660,246
20240719,113500,79603485,4665,4665,4665,4665,0
20240719,113400,79603485,4665,4665,4665,4665,0
20240719,113300,79603485,4665,4665,4665,4665,1
20240719,113200,79598820,4690,4670,4690,4670,10
20240719,113100,79551970,4665,4665,4665,4665,0
20240719,113000,79551970,4665,4665,4665,4665,0
20240719,112900,79551970,4665,4665,4665,4665,0
20240719,112800,79551970,4665,4665,4665,4665,1
20240719,112700,79547305,4665,4665,4665,4665,1
20240719,112600,79542640,4665,4665,4665,4665,0
20240719,112500,79542640,4665,4665,4665,4665,1
20240719,112400,79537975,4690,4665,4690,4665,10
20240719,112300,79491150,4660,4660,4660,4660,0
20240719,112200,79491150,4660,4660,4665,4655,10
20240719,112100,79444550,4660,4665,4665,4655,1394
20240719,112000,72947850,4665,4680,4680,4665,1703
20240719,111900,64992785,4680,4685,4695,4680,4
20240719,111800,64974035,4680,4680,4680,4680,0
20240719,111700,64974035,4680,4680,4680,4680,0
20240719,111600,64974035,4680,4680,4680,4680,0
20240719,111500,64974035,4680,4680,4680,4680,0
20240719,111400,64974035,4680,4680,4680,4680,0
20240719,111300,64974035,4680,4680,4680,4680,0
20240719,111200,64974035,4680,4680,4680,4680,0
20240719,111100,64974035,4680,4685,4700,4680,5
20240719,111000,64950585,4680,4680,4680,4680,0
20240719,110900,64950585,4680,4685,4700,4680,5
20240719,110800,64927135,4690,4690,4690,4690,0
20240719,110700,64927135,4690,4690,4690,4690,1
20240719,110600,64922445,4690,4690,4690,4690,0
20240719,110500,64922445,4690,4690,4690,4690,0
20240719,110400,64922445,4690,4685,4690,4685,501
20240719,110300,62572760,4680,4680,4680,4680,1
20240719,110200,62568080,4685,4685,4685,4685,0
20240719,110100,62568080,4685,4685,4685,4685,219
20240719,110000,61542065,4685,4685,4685,4685,0
20240719,105900,61542065,4685,4685,4685,4685,0
20240719,105800,61542065,4685,4685,4685,4685,0
20240719,105700,61542065,4685,4685,4685,4685,1
20240719,105600,61537380,4700,4700,4700,4700,100
20240719,105500,61067380,4685,4685,4685,4685,0
20240719,105400,61067380,4685,4685,4685,4685,0
20240719,105300,61067380,4685,4685,4685,4685,199
20240719,105200,60135065,4690,4695,4695,4690,1820
20240719,105100,51596600,4700,4705,4705,4700,2800
20240719,105000,38436050,4705,4705,4705,4705,0
20240719,104900,38436050,4705,4705,4705,4705,0
20240719,104800,38436050,4705,4705,4705,4705,0
20240719,104700,38436050,4705,4705,4705,4705,0
20240719,104600,38436050,4705,4715,4715,4705,491
20240719,104500,36124860,4715,4715,4715,4715,1
20240719,104400,36120145,4715,4715,4715,4715,0
20240719,104300,36120145,4715,4715,4715,4715,0
20240719,104200,36120145,4715,4720,4720,4715,280
20240719,104100,34799430,4730,4730,4730,4730,0
20240719,104000,34799430,4730,4730,4730,4730,0
20240719,103900,34799430,4730,4730,4730,4730,0
20240719,103800,34799430,4730,4730,4730,4730,0
20240719,103700,34799430,4730,4725,4730,4725,24
20240719,103600,34686020,4720,4720,4720,4720,0
20240719,103500,34686020,4720,4720,4720,4720,0
20240719,103400,34686020,4720,4720,4720,4720,0
20240719,103300,34686020,4720,4725,4725,4720,91
20240719,103200,34256050,4720,4720,4720,4720,0
20240719,103100,34256050,4720,4720,4720,4720,1
20240719,103000,34251330,4725,4725,4725,4725,38
20240719,102900,34071780,4725,4725,4725,4725,0
20240719,102800,34071780,4725,4725,4725,4725,0
20240719,102700,34071780,4725,4725,4740,4725,25
20240719,102600,33953600,4725,4725,4725,4725,1
20240719,102500,33948875,4720,4720,4720,4720,0
20240719,102400,33948875,4720,4725,4725,4720,2
20240719,102300,33939430,4735,4730,4735,4730,2
20240719,102200,33929965,4725,4725,4725,4725,5
20240719,102100,33906340,4725,4725,4725,4725,0
20240719,102000,33906340,4725,4725,4725,4725,1
20240719,101900,33901615,4720,4720,4720,4720,0
20240719,101800,33901615,4720,4720,4720,4720,0
20240719,101700,33901615,4720,4720,4720,4720,1
20240719,101600,33896895,4720,4720,4725,4715,4
20240719,101500,33878015,4715,4720,4720,4715,2
20240719,101400,33868580,4715,4720,4730,4715,9
20240719,101300,33826040,4715,4715,4715,4715,0
20240719,101200,33826040,4715,4715,4715,4715,0
20240719,101100,33826040,4715,4715,4715,4715,0
20240719,101000,33826040,4715,4710,4715,4710,61
20240719,100900,33538725,4710,4710,4710,4710,401
20240719,100800,31650015,4725,4725,4725,4725,0
20240719,100700,31650015,4725,4725,4725,4725,0
20240719,100600,31650015,4725,4725,4725,4725,0
20240719,100500,31650015,4725,4715,4725,4715,3
20240719,100400,31635855,4710,4710,4710,4710,1
20240719,100300,31631145,4710,4710,4710,4710,1
20240719,100200,31626435,4705,4705,4705,4705,15
20240719,100100,31555860,4705,4705,4705,4705,300
20240719,100000,30144360,4705,4705,4705,4705,1
20240719,095900,30139655,4735,4705,4735,4705,3
20240719,095800,30125480,4735,4735,4735,4735,1
20240719,095700,30120745,4700,4700,4700,4700,0
20240719,095600,30120745,4700,4710,4710,4700,409
20240719,095500,28196150,4710,4710,4710,4710,0
20240719,095400,28196150,4710,4715,4715,4710,1000
20240719,095300,23486000,4740,4740,4740,4740,0
20240719,095200,23486000,4740,4740,4740,4740,0
20240719,095100,23486000,4740,4730,4740,4730,15
20240719,095000,23414965,4705,4705,4705,4705,0
20240719,094900,23414965,4705,4705,4705,4705,0
20240719,094800,23414965,4705,4705,4705,4705,0
20240719,094700,23414965,4705,4705,4705,4705,0
20240719,094600,23414965,4705,4705,4705,4705,0
20240719,094500,23414965,4705,4705,4705,4705,0
20240719,094400,23414965,4705,4705,4705,4705,0
20240719,094300,23414965,4705,4735,4735,4705,21
20240719,094200,23315560,4740,4735,4740,4735,10
20240719,094100,23268205,4705,4705,4705,4705,0
20240719,094000,23268205,4705,4735,4735,4705,5
20240719,093900,23244560,4700,4735,4735,4700,2
20240719,093800,23235125,4730,4700,4730,4700,221
20240719,093700,22196370,4705,4710,4710,4705,4
20240719,093600,22177545,4720,4720,4720,4720,0
20240719,093500,22177545,4720,4715,4720,4700,13
20240719,093400,22116395,4720,4705,4720,4700,8
20240719,093300,22078715,4695,4695,4695,4695,1
20240719,093200,22074020,4700,4700,4700,4695,7
20240719,093100,22041125,4700,4745,4745,4700,3
20240719,093000,22026975,4730,4715,4750,4700,13
20240719,092900,21965530,4710,4725,4745,4700,11
20240719,092800,21913580,4700,4710,4750,4700,181
20240719,092700,21054735,4690,4705,4705,4690,501
20240719,092600,18703745,4700,4700,4700,4700,1
20240719,092500,18699045,4700,4700,4700,4695,9
20240719,092400,18656755,4700,4705,4725,4695,7
20240719,092300,18623785,4700,4695,4700,4695,20
20240719,092200,18529875,4700,4700,4700,4700,117
20240719,092100,17979975,4700,4710,4710,4700,1002
20240719,092000,13270065,4710,4700,4710,4700,206
20240719,091900,12301805,4700,4700,4700,4700,1
20240719,091800,12297105,4710,4710,4710,4700,601
20240719,091700,9468015,4710,4710,4710,4710,1
20240719,091600,9463305,4705,4705,4705,4705,0
20240719,091500,9463305,4705,4725,4725,4705,1001
20240719,091400,4744120,4730,4725,4730,4725,2
20240719,091300,4734665,4745,4745,4745,4745,0
20240719,091200,4734665,4745,4745,4745,4745,5
20240719,091100,4710940,4745,4745,4745,4745,1
20240719,091000,4706195,4720,4720,4720,4720,0
20240719,090900,4706195,4720,4720,4720,4720,0
20240719,090800,4706195,4720,4720,4720,4720,0
20240719,090700,4706195,4720,4720,4720,4720,2
20240719,090600,4696755,4715,4715,4715,4715,0
20240719,090500,4696755,4715,4715,4715,4715,0
20240719,090400,4696755,4715,4720,4720,4715,325
20240719,090300,3164360,4720,4735,4735,4720,14
20240719,090200,3098175,4780,4715,4780,4710,560
20240719,090100,429505,4710,4710,4710,4710,19
20240719,090000,340015,4710,4725,4725,4710,72