KissMeData/446540/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,212800,306406645,4850,4850,4850,4850,862
20240719,212700,306406645,4850,4850,4850,4850,0
20240719,212600,306406645,4850,4850,4850,4850,0
20240719,212500,306406645,4850,4850,4850,4850,0
20240719,212400,306406645,4850,4850,4850,4850,0
20240719,212300,306406645,4850,4850,4850,4850,0
20240719,212200,306406645,4850,4850,4850,4850,0
20240719,212100,306406645,4850,4850,4850,4850,0
20240719,212000,306406645,4850,4850,4850,4850,0
20240719,211900,306406645,4850,4850,4850,4850,0
20240719,211800,306406645,4850,4850,4850,4850,0
20240719,211700,306406645,4850,4850,4850,4850,0
20240719,211600,306406645,4850,4850,4850,4850,0
20240719,211500,306406645,4850,4850,4850,4850,0
20240719,211400,306406645,4850,4850,4850,4850,0
20240719,211300,306406645,4850,4850,4850,4850,0
20240719,211200,306406645,4850,4850,4850,4850,0
20240719,211100,306406645,4850,4850,4850,4850,0
20240719,211000,306406645,4850,4850,4850,4850,0
20240719,210900,306406645,4850,4850,4850,4850,0
20240719,210800,306406645,4850,4850,4850,4850,0
20240719,210700,306406645,4850,4850,4850,4850,0
20240719,210600,306406645,4850,4850,4850,4850,0
20240719,210500,306406645,4850,4850,4850,4850,0
20240719,210400,306406645,4850,4850,4850,4850,0
20240719,210300,306406645,4850,4850,4850,4850,0
20240719,210200,306406645,4850,4850,4850,4850,0
20240719,210100,306406645,4850,4850,4850,4850,0
20240719,210000,306406645,4850,4850,4850,4850,0
20240719,205900,306406645,4850,4850,4850,4850,0
20240719,205800,306406645,4850,4850,4850,4850,862
20240719,205700,306406645,4850,4850,4850,4850,0
20240719,205600,306406645,4850,4850,4850,4850,0
20240719,205500,306406645,4850,4850,4850,4850,0
20240719,205400,306406645,4850,4850,4850,4850,0
20240719,205300,306406645,4850,4850,4850,4850,0
20240719,205200,306406645,4850,4850,4850,4850,0
20240719,205100,306406645,4850,4850,4850,4850,0
20240719,205000,306406645,4850,4850,4850,4850,0
20240719,204900,306406645,4850,4850,4850,4850,0
20240719,204800,306406645,4850,4850,4850,4850,0
20240719,204700,306406645,4850,4850,4850,4850,0
20240719,204600,306406645,4850,4850,4850,4850,0
20240719,204500,306406645,4850,4850,4850,4850,0
20240719,204400,306406645,4850,4850,4850,4850,0
20240719,204300,306406645,4850,4850,4850,4850,0
20240719,204200,306406645,4850,4850,4850,4850,0
20240719,204100,306406645,4850,4850,4850,4850,0
20240719,204000,306406645,4850,4850,4850,4850,0
20240719,203900,306406645,4850,4850,4850,4850,0
20240719,203800,306406645,4850,4850,4850,4850,0
20240719,203700,306406645,4850,4850,4850,4850,0
20240719,203600,306406645,4850,4850,4850,4850,0
20240719,203500,306406645,4850,4850,4850,4850,0
20240719,203400,306406645,4850,4850,4850,4850,0
20240719,203300,306406645,4850,4850,4850,4850,0
20240719,203200,306406645,4850,4850,4850,4850,0
20240719,203100,306406645,4850,4850,4850,4850,0
20240719,203000,306406645,4850,4850,4850,4850,0
20240719,202900,306406645,4850,4850,4850,4850,0
20240719,202800,306406645,4850,4850,4850,4850,862
20240719,202700,306406645,4850,4850,4850,4850,0
20240719,202600,306406645,4850,4850,4850,4850,0
20240719,202500,306406645,4850,4850,4850,4850,0
20240719,202400,306406645,4850,4850,4850,4850,0
20240719,202300,306406645,4850,4850,4850,4850,0
20240719,202200,306406645,4850,4850,4850,4850,0
20240719,202100,306406645,4850,4850,4850,4850,0
20240719,202000,306406645,4850,4850,4850,4850,0
20240719,201900,306406645,4850,4850,4850,4850,0
20240719,201800,306406645,4850,4850,4850,4850,0
20240719,201700,306406645,4850,4850,4850,4850,0
20240719,201600,306406645,4850,4850,4850,4850,0
20240719,201500,306406645,4850,4850,4850,4850,0
20240719,201400,306406645,4850,4850,4850,4850,0
20240719,201300,306406645,4850,4850,4850,4850,0
20240719,201200,306406645,4850,4850,4850,4850,0
20240719,201100,306406645,4850,4850,4850,4850,0
20240719,201000,306406645,4850,4850,4850,4850,0
20240719,200900,306406645,4850,4850,4850,4850,0
20240719,200800,306406645,4850,4850,4850,4850,0
20240719,200700,306406645,4850,4850,4850,4850,0
20240719,200600,306406645,4850,4850,4850,4850,0
20240719,200500,306406645,4850,4850,4850,4850,0
20240719,200400,306406645,4850,4850,4850,4850,0
20240719,200300,306406645,4850,4850,4850,4850,0
20240719,200200,306406645,4850,4850,4850,4850,0
20240719,200100,306406645,4850,4850,4850,4850,0
20240719,200000,306406645,4850,4850,4850,4850,0
20240719,195900,306406645,4850,4850,4850,4850,0
20240719,195800,306406645,4850,4850,4850,4850,862
20240719,195700,306406645,4850,4850,4850,4850,0
20240719,195600,306406645,4850,4850,4850,4850,0
20240719,195500,306406645,4850,4850,4850,4850,0
20240719,195400,306406645,4850,4850,4850,4850,0
20240719,195300,306406645,4850,4850,4850,4850,0
20240719,195200,306406645,4850,4850,4850,4850,0
20240719,195100,306406645,4850,4850,4850,4850,0
20240719,195000,306406645,4850,4850,4850,4850,0
20240719,194900,306406645,4850,4850,4850,4850,0
20240719,194800,306406645,4850,4850,4850,4850,0
20240719,194700,306406645,4850,4850,4850,4850,0
20240719,194600,306406645,4850,4850,4850,4850,0
20240719,194500,306406645,4850,4850,4850,4850,0
20240719,194400,306406645,4850,4850,4850,4850,0
20240719,194300,306406645,4850,4850,4850,4850,0
20240719,194200,306406645,4850,4850,4850,4850,0
20240719,194100,306406645,4850,4850,4850,4850,0
20240719,194000,306406645,4850,4850,4850,4850,0
20240719,193900,306406645,4850,4850,4850,4850,0
20240719,193800,306406645,4850,4850,4850,4850,0
20240719,193700,306406645,4850,4850,4850,4850,0
20240719,193600,306406645,4850,4850,4850,4850,0
20240719,193500,306406645,4850,4850,4850,4850,0
20240719,193400,306406645,4850,4850,4850,4850,0
20240719,193300,306406645,4850,4850,4850,4850,0
20240719,193200,306406645,4850,4850,4850,4850,0
20240719,193100,306406645,4850,4850,4850,4850,0
20240719,193000,306406645,4850,4850,4850,4850,0
20240719,192900,306406645,4850,4850,4850,4850,0
20240719,192800,306406645,4850,4850,4850,4850,862
20240719,192700,306406645,4850,4850,4850,4850,0
20240719,192600,306406645,4850,4850,4850,4850,0
20240719,192500,306406645,4850,4850,4850,4850,0
20240719,192400,306406645,4850,4850,4850,4850,0
20240719,192300,306406645,4850,4850,4850,4850,0
20240719,192200,306406645,4850,4850,4850,4850,0
20240719,192100,306406645,4850,4850,4850,4850,0
20240719,192000,306406645,4850,4850,4850,4850,0
20240719,191900,306406645,4850,4850,4850,4850,0
20240719,191800,306406645,4850,4850,4850,4850,0
20240719,191700,306406645,4850,4850,4850,4850,0
20240719,191600,306406645,4850,4850,4850,4850,0
20240719,191500,306406645,4850,4850,4850,4850,0
20240719,191400,306406645,4850,4850,4850,4850,0
20240719,191300,306406645,4850,4850,4850,4850,0
20240719,191200,306406645,4850,4850,4850,4850,0
20240719,191100,306406645,4850,4850,4850,4850,0
20240719,191000,306406645,4850,4850,4850,4850,0
20240719,190900,306406645,4850,4850,4850,4850,0
20240719,190800,306406645,4850,4850,4850,4850,0
20240719,190700,306406645,4850,4850,4850,4850,0
20240719,190600,306406645,4850,4850,4850,4850,0
20240719,190500,306406645,4850,4850,4850,4850,0
20240719,190400,306406645,4850,4850,4850,4850,0
20240719,190300,306406645,4850,4850,4850,4850,0
20240719,190200,306406645,4850,4850,4850,4850,0
20240719,190100,306406645,4850,4850,4850,4850,0
20240719,190000,306406645,4850,4850,4850,4850,0
20240719,185900,306406645,4850,4850,4850,4850,0
20240719,185800,306406645,4850,4850,4850,4850,862
20240719,185700,306406645,4850,4850,4850,4850,0
20240719,185600,306406645,4850,4850,4850,4850,0
20240719,185500,306406645,4850,4850,4850,4850,0
20240719,185400,306406645,4850,4850,4850,4850,0
20240719,185300,306406645,4850,4850,4850,4850,0
20240719,185200,306406645,4850,4850,4850,4850,0
20240719,185100,306406645,4850,4850,4850,4850,0
20240719,185000,306406645,4850,4850,4850,4850,0
20240719,184900,306406645,4850,4850,4850,4850,0
20240719,184800,306406645,4850,4850,4850,4850,0
20240719,184700,306406645,4850,4850,4850,4850,0
20240719,184600,306406645,4850,4850,4850,4850,0
20240719,184500,306406645,4850,4850,4850,4850,0
20240719,184400,306406645,4850,4850,4850,4850,0
20240719,184300,306406645,4850,4850,4850,4850,0
20240719,184200,306406645,4850,4850,4850,4850,0
20240719,184100,306406645,4850,4850,4850,4850,0
20240719,184000,306406645,4850,4850,4850,4850,0
20240719,183900,306406645,4850,4850,4850,4850,0
20240719,183800,306406645,4850,4850,4850,4850,0
20240719,183700,306406645,4850,4850,4850,4850,0
20240719,183600,306406645,4850,4850,4850,4850,0
20240719,183500,306406645,4850,4850,4850,4850,0
20240719,183400,306406645,4850,4850,4850,4850,0
20240719,183300,306406645,4850,4850,4850,4850,0
20240719,183200,306406645,4850,4850,4850,4850,0
20240719,183100,306406645,4850,4850,4850,4850,0
20240719,183000,306406645,4850,4850,4850,4850,0
20240719,182900,306406645,4850,4850,4850,4850,0
20240719,182800,306406645,4850,4850,4850,4850,862
20240719,182700,306406645,4850,4850,4850,4850,0
20240719,182600,306406645,4850,4850,4850,4850,0
20240719,182500,306406645,4850,4850,4850,4850,0
20240719,182400,306406645,4850,4850,4850,4850,0
20240719,182300,306406645,4850,4850,4850,4850,0
20240719,182200,306406645,4850,4850,4850,4850,0
20240719,182100,306406645,4850,4850,4850,4850,0
20240719,182000,306406645,4850,4850,4850,4850,0
20240719,181900,306406645,4850,4850,4850,4850,0
20240719,181800,306406645,4850,4850,4850,4850,0
20240719,181700,306406645,4850,4850,4850,4850,0
20240719,181600,306406645,4850,4850,4850,4850,0
20240719,181500,306406645,4850,4850,4850,4850,0
20240719,181400,306406645,4850,4850,4850,4850,0
20240719,181300,306406645,4850,4850,4850,4850,0
20240719,181200,306406645,4850,4850,4850,4850,0
20240719,181100,306406645,4850,4850,4850,4850,0
20240719,181000,306406645,4850,4850,4850,4850,0
20240719,180900,306406645,4850,4850,4850,4850,0
20240719,180800,306406645,4850,4850,4850,4850,0
20240719,180700,306406645,4850,4850,4850,4850,0
20240719,180600,306406645,4850,4850,4850,4850,0
20240719,180500,306406645,4850,4850,4850,4850,0
20240719,180400,306406645,4850,4850,4850,4850,0
20240719,180300,306406645,4850,4850,4850,4850,0
20240719,180200,306406645,4850,4850,4850,4850,0
20240719,180100,306406645,4850,4850,4850,4850,0
20240719,180000,306406645,4850,4850,4850,4850,0
20240719,175900,306406645,4850,4850,4850,4850,0
20240719,175800,306406645,4850,4850,4850,4850,862
20240719,175700,306406645,4850,4850,4850,4850,0
20240719,175600,306406645,4850,4850,4850,4850,0
20240719,175500,306406645,4850,4850,4850,4850,0
20240719,175400,306406645,4850,4850,4850,4850,0
20240719,175300,306406645,4850,4850,4850,4850,0
20240719,175200,306406645,4850,4850,4850,4850,0
20240719,175100,306406645,4850,4850,4850,4850,0
20240719,175000,306406645,4850,4850,4850,4850,0
20240719,174900,306406645,4850,4850,4850,4850,0
20240719,174800,306406645,4850,4850,4850,4850,0
20240719,174700,306406645,4850,4850,4850,4850,0
20240719,174600,306406645,4850,4850,4850,4850,0
20240719,174500,306406645,4850,4850,4850,4850,0
20240719,174400,306406645,4850,4850,4850,4850,0
20240719,174300,306406645,4850,4850,4850,4850,0
20240719,174200,306406645,4850,4850,4850,4850,0
20240719,174100,306406645,4850,4850,4850,4850,0
20240719,174000,306406645,4850,4850,4850,4850,0
20240719,173900,306406645,4850,4850,4850,4850,0
20240719,173800,306406645,4850,4850,4850,4850,0
20240719,173700,306406645,4850,4850,4850,4850,0
20240719,173600,306406645,4850,4850,4850,4850,0
20240719,173500,306406645,4850,4850,4850,4850,0
20240719,173400,306406645,4850,4850,4850,4850,0
20240719,173300,306406645,4850,4850,4850,4850,0
20240719,173200,306406645,4850,4850,4850,4850,0
20240719,173100,306406645,4850,4850,4850,4850,0
20240719,173000,306406645,4850,4850,4850,4850,0
20240719,172900,306406645,4850,4850,4850,4850,0
20240719,172800,306406645,4850,4850,4850,4850,862
20240719,172700,306406645,4850,4850,4850,4850,0
20240719,172600,306406645,4850,4850,4850,4850,0
20240719,172500,306406645,4850,4850,4850,4850,0
20240719,172400,306406645,4850,4850,4850,4850,0
20240719,172300,306406645,4850,4850,4850,4850,0
20240719,172200,306406645,4850,4850,4850,4850,0
20240719,172100,306406645,4850,4850,4850,4850,0
20240719,172000,306406645,4850,4850,4850,4850,0
20240719,171900,306406645,4850,4850,4850,4850,0
20240719,171800,306406645,4850,4850,4850,4850,0
20240719,171700,306406645,4850,4850,4850,4850,0
20240719,171600,306406645,4850,4850,4850,4850,0
20240719,171500,306406645,4850,4850,4850,4850,0
20240719,171400,306406645,4850,4850,4850,4850,0
20240719,171300,306406645,4850,4850,4850,4850,0
20240719,171200,306406645,4850,4850,4850,4850,0
20240719,171100,306406645,4850,4850,4850,4850,0
20240719,171000,306406645,4850,4850,4850,4850,0
20240719,170900,306406645,4850,4850,4850,4850,0
20240719,170800,306406645,4850,4850,4850,4850,0
20240719,170700,306406645,4850,4850,4850,4850,0
20240719,170600,306406645,4850,4850,4850,4850,0
20240719,170500,306406645,4850,4850,4850,4850,0
20240719,170400,306406645,4850,4850,4850,4850,0
20240719,170300,306406645,4850,4850,4850,4850,0
20240719,170200,306406645,4850,4850,4850,4850,0
20240719,170100,306406645,4850,4850,4850,4850,0
20240719,170000,306406645,4850,4850,4850,4850,0
20240719,165900,306406645,4850,4850,4850,4850,0
20240719,165800,306406645,4850,4850,4850,4850,862
20240719,165700,306406645,4850,4850,4850,4850,0
20240719,165600,306406645,4850,4850,4850,4850,0
20240719,165500,306406645,4850,4850,4850,4850,0
20240719,165400,306406645,4850,4850,4850,4850,0
20240719,165300,306406645,4850,4850,4850,4850,0
20240719,165200,306406645,4850,4850,4850,4850,0
20240719,165100,306406645,4850,4850,4850,4850,0
20240719,165000,306406645,4850,4850,4850,4850,0
20240719,164900,306406645,4850,4850,4850,4850,0
20240719,164800,306406645,4850,4850,4850,4850,0
20240719,164700,306406645,4850,4850,4850,4850,0
20240719,164600,306406645,4850,4850,4850,4850,0
20240719,164500,306406645,4850,4850,4850,4850,0
20240719,164400,306406645,4850,4850,4850,4850,0
20240719,164300,306406645,4850,4850,4850,4850,0
20240719,164200,306406645,4850,4850,4850,4850,0
20240719,164100,306406645,4850,4850,4850,4850,0
20240719,164000,306406645,4850,4850,4850,4850,0
20240719,163900,306406645,4850,4850,4850,4850,0
20240719,163800,306406645,4850,4850,4850,4850,0
20240719,163700,306406645,4850,4850,4850,4850,0
20240719,163600,306406645,4850,4850,4850,4850,0
20240719,163500,306406645,4850,4850,4850,4850,0
20240719,163400,306406645,4850,4850,4850,4850,0
20240719,163300,306406645,4850,4850,4850,4850,0
20240719,163200,306406645,4850,4850,4850,4850,0
20240719,163100,306406645,4850,4850,4850,4850,0
20240719,163000,306406645,4850,4850,4850,4850,0
20240719,162900,306406645,4850,4850,4850,4850,0
20240719,162800,306406645,4850,4850,4850,4850,862
20240719,162700,306406645,4850,4850,4850,4850,0
20240719,162600,306406645,4850,4850,4850,4850,0
20240719,162500,306406645,4850,4850,4850,4850,0
20240719,162400,306406645,4850,4850,4850,4850,0
20240719,162300,306406645,4850,4850,4850,4850,0
20240719,162200,306406645,4850,4850,4850,4850,0
20240719,162100,306406645,4850,4850,4850,4850,0
20240719,162000,306406645,4850,4850,4850,4850,0
20240719,161900,306406645,4850,4850,4850,4850,0
20240719,161800,306406645,4850,4850,4850,4850,0
20240719,161700,306406645,4850,4850,4850,4850,0
20240719,161600,306406645,4850,4850,4850,4850,0
20240719,161500,306406645,4850,4850,4850,4850,0
20240719,161400,306406645,4850,4850,4850,4850,0
20240719,161300,306406645,4850,4850,4850,4850,0
20240719,161200,306406645,4850,4850,4850,4850,0
20240719,161100,306406645,4850,4850,4850,4850,0
20240719,161000,306406645,4850,4850,4850,4850,0
20240719,160900,306406645,4850,4850,4850,4850,0
20240719,160800,306406645,4850,4850,4850,4850,0
20240719,160700,306406645,4850,4850,4850,4850,0
20240719,160600,306406645,4850,4850,4850,4850,0
20240719,160500,306406645,4850,4850,4850,4850,0
20240719,160400,306406645,4850,4850,4850,4850,0
20240719,160300,306406645,4850,4850,4850,4850,0
20240719,160200,306406645,4850,4850,4850,4850,0
20240719,160100,306406645,4850,4850,4850,4850,0
20240719,160000,306406645,4850,4850,4850,4850,0
20240719,155900,306406645,4850,4850,4850,4850,0
20240719,155800,306406645,4850,4850,4850,4850,862
20240719,155700,306406645,4850,4850,4850,4850,0
20240719,155600,306406645,4850,4850,4850,4850,0
20240719,155500,306406645,4850,4850,4850,4850,0
20240719,155400,306406645,4850,4850,4850,4850,0
20240719,155300,306406645,4850,4850,4850,4850,0
20240719,155200,306406645,4850,4850,4850,4850,0
20240719,155100,306406645,4850,4850,4850,4850,0
20240719,155000,306406645,4850,4850,4850,4850,0
20240719,154900,306406645,4850,4850,4850,4850,0
20240719,154800,306406645,4850,4850,4850,4850,0
20240719,154700,306406645,4850,4850,4850,4850,0
20240719,154600,306406645,4850,4850,4850,4850,0
20240719,154500,306406645,4850,4850,4850,4850,0
20240719,154400,306406645,4850,4850,4850,4850,0
20240719,154300,306406645,4850,4850,4850,4850,0
20240719,154200,306406645,4850,4850,4850,4850,0
20240719,154100,306406645,4850,4850,4850,4850,0
20240719,154000,306406645,4850,4850,4850,4850,0
20240719,153900,306406645,4850,4850,4850,4850,0
20240719,153800,306406645,4850,4850,4850,4850,0
20240719,153700,306406645,4850,4850,4850,4850,0
20240719,153600,306406645,4850,4850,4850,4850,0
20240719,153500,306406645,4850,4850,4850,4850,0
20240719,153400,306406645,4850,4850,4850,4850,0
20240719,153300,306406645,4850,4850,4850,4850,0
20240719,153200,306406645,4850,4850,4850,4850,0
20240719,153100,306406645,4850,4850,4850,4850,0
20240719,153000,306406645,4850,4850,4850,4850,862
20240719,152900,302225945,4850,4850,4850,4850,0
20240719,152800,302225945,4850,4850,4850,4850,0
20240719,152700,302225945,4850,4850,4850,4850,0
20240719,152600,302225945,4850,4850,4850,4850,0
20240719,152500,302225945,4850,4850,4850,4850,0
20240719,152400,302225945,4850,4850,4850,4850,0
20240719,152300,302225945,4850,4850,4850,4850,0
20240719,152200,302225945,4850,4850,4850,4850,0
20240719,152100,302225945,4850,4850,4850,4850,0
20240719,152000,302225945,4850,4850,4850,4850,0
20240719,151900,302225945,4850,4860,4860,4850,53
20240719,151800,301968515,4835,4835,4835,4835,200
20240719,151700,301001515,4835,4840,4840,4835,231
20240719,151600,299884130,4840,4855,4855,4840,217
20240719,151500,298832875,4860,4860,4860,4860,32
20240719,151400,298677355,4860,4860,4860,4855,18
20240719,151300,298589885,4860,4860,4860,4860,0
20240719,151200,298589885,4860,4850,4860,4850,40
20240719,151100,298395535,4845,4845,4845,4845,40
20240719,151000,298201735,4845,4845,4845,4845,26
20240719,150900,298075765,4845,4845,4845,4845,527
20240719,150800,295522450,4835,4845,4845,4835,74
20240719,150700,295164420,4835,4840,4840,4835,268
20240719,150600,293867340,4840,4840,4840,4840,40
20240719,150500,293673740,4835,4835,4835,4835,0
20240719,150400,293673740,4835,4840,4840,4835,50
20240719,150300,293431805,4845,4845,4845,4845,5
20240719,150200,293407580,4845,4845,4845,4840,106
20240719,150100,292894040,4845,4845,4845,4845,5
20240719,150000,292869815,4845,4845,4845,4845,11
20240719,145900,292816520,4845,4825,4845,4825,200
20240719,145800,291849870,4825,4825,4825,4825,8
20240719,145700,291811270,4825,4820,4825,4820,12
20240719,145600,291753380,4820,4825,4825,4820,105
20240719,145500,291247005,4815,4815,4815,4815,375
20240719,145400,289441380,4815,4815,4815,4815,0
20240719,145300,289441380,4815,4815,4815,4815,100
20240719,145200,288959880,4800,4800,4800,4800,92
20240719,145100,288518280,4815,4815,4815,4815,0
20240719,145000,288518280,4815,4815,4815,4815,0
20240719,144900,288518280,4815,4815,4815,4815,19
20240719,144800,288426795,4810,4810,4810,4810,0
20240719,144700,288426795,4810,4810,4810,4810,0
20240719,144600,288426795,4810,4800,4810,4795,102
20240719,144500,287937660,4815,4815,4815,4815,0
20240719,144400,287937660,4815,4815,4815,4815,0
20240719,144300,287937660,4815,4815,4815,4815,0
20240719,144200,287937660,4815,4815,4815,4815,0
20240719,144100,287937660,4815,4815,4815,4815,1
20240719,144000,287932845,4800,4800,4800,4800,2
20240719,143900,287923245,4800,4800,4800,4800,0
20240719,143800,287923245,4800,4800,4800,4800,0
20240719,143700,287923245,4800,4800,4800,4800,1
20240719,143600,287918445,4810,4810,4810,4810,10
20240719,143500,287870345,4815,4815,4815,4815,0
20240719,143400,287870345,4815,4815,4815,4815,5
20240719,143300,287846270,4815,4815,4815,4815,0
20240719,143200,287846270,4815,4815,4815,4815,0
20240719,143100,287846270,4815,4815,4815,4815,0
20240719,143000,287846270,4815,4815,4815,4815,0
20240719,142900,287846270,4815,4815,4815,4815,0
20240719,142800,287846270,4815,4815,4815,4815,1
20240719,142700,287841455,4820,4820,4820,4820,5
20240719,142600,287817355,4795,4795,4795,4795,0
20240719,142500,287817355,4795,4820,4825,4790,31
20240719,142400,287668010,4790,4790,4825,4790,375
20240719,142300,285870750,4790,4810,4810,4790,532
20240719,142200,283311895,4790,4810,4810,4790,71
20240719,142100,282970405,4790,4785,4810,4785,3
20240719,142000,282956020,4810,4800,4810,4785,324
20240719,141900,281402045,4780,4780,4780,4780,0
20240719,141800,281402045,4780,4780,4780,4780,0
20240719,141700,281402045,4780,4785,4785,4780,2
20240719,141600,281392480,4800,4800,4800,4800,1
20240719,141500,281387680,4780,4780,4780,4780,0
20240719,141400,281387680,4780,4780,4780,4780,0
20240719,141300,281387680,4780,4780,4780,4780,0
20240719,141200,281387680,4780,4780,4780,4780,0
20240719,141100,281387680,4780,4780,4795,4780,557
20240719,141000,278721740,4780,4780,4780,4780,0
20240719,140900,278721740,4780,4795,4800,4780,262
20240719,140800,277466630,4790,4790,4790,4790,1
20240719,140700,277461840,4780,4780,4780,4780,1
20240719,140600,277457060,4790,4795,4795,4790,470
20240719,140500,275205610,4795,4795,4795,4795,200
20240719,140400,274246610,4800,4800,4800,4800,0
20240719,140300,274246610,4800,4800,4800,4800,0
20240719,140200,274246610,4800,4800,4800,4800,0
20240719,140100,274246610,4800,4800,4800,4800,5
20240719,140000,274222610,4800,4800,4800,4800,37
20240719,135900,274045010,4800,4800,4800,4800,0
20240719,135800,274045010,4800,4800,4800,4800,0
20240719,135700,274045010,4800,4800,4800,4800,0
20240719,135600,274045010,4800,4800,4800,4800,0
20240719,135500,274045010,4800,4800,4800,4800,0
20240719,135400,274045010,4800,4800,4800,4800,11
20240719,135300,273992210,4780,4780,4780,4780,0
20240719,135200,273992210,4780,4780,4780,4780,0
20240719,135100,273992210,4780,4785,4785,4780,4878
20240719,135000,250675220,4780,4785,4785,4780,500
20240719,134900,248284720,4780,4780,4780,4780,250
20240719,134800,247089720,4780,4790,4790,4780,250
20240719,134700,245893330,4790,4790,4790,4790,361
20240719,134600,244164140,4790,4790,4790,4790,0
20240719,134500,244164140,4790,4790,4790,4790,0
20240719,134400,244164140,4790,4790,4790,4790,878
20240719,134300,239958520,4780,4785,4785,4780,912
20240719,134200,235594770,4780,4780,4780,4780,0
20240719,134100,235594770,4780,4780,4780,4780,0
20240719,134000,235594770,4780,4780,4780,4780,0
20240719,133900,235594770,4780,4780,4780,4780,0
20240719,133800,235594770,4780,4780,4780,4780,250
20240719,133700,234399770,4780,4780,4780,4780,250
20240719,133600,233204770,4810,4780,4810,4780,369
20240719,133500,231439720,4790,4805,4805,4790,250
20240719,133400,230241540,4810,4795,4810,4795,615
20240719,133300,227292600,4795,4795,4795,4795,128
20240719,133200,226678840,4805,4805,4805,4805,21
20240719,133100,226577935,4800,4800,4800,4800,0
20240719,133000,226577935,4800,4790,4800,4790,2127
20240719,132900,216373970,4785,4785,4785,4785,21
20240719,132800,216273485,4780,4785,4785,4780,11
20240719,132700,216220900,4780,4780,4780,4780,0
20240719,132600,216220900,4780,4780,4780,4780,0
20240719,132500,216220900,4780,4780,4780,4780,0
20240719,132400,216220900,4780,4780,4780,4780,0
20240719,132300,216220900,4780,4780,4780,4780,0
20240719,132200,216220900,4780,4780,4780,4780,133
20240719,132100,215585160,4780,4780,4780,4780,6
20240719,132000,215556480,4780,4780,4780,4780,510
20240719,131900,213118680,4770,4770,4770,4770,420
20240719,131800,211115280,4770,4770,4770,4770,1
20240719,131700,211110510,4765,4765,4765,4765,0
20240719,131600,211110510,4765,4765,4765,4765,0
20240719,131500,211110510,4765,4765,4765,4765,351
20240719,131400,209437995,4765,4765,4765,4765,263
20240719,131300,208184800,4765,4765,4765,4765,400
20240719,131200,206278800,4765,4765,4765,4765,0
20240719,131100,206278800,4765,4765,4765,4765,0
20240719,131000,206278800,4765,4765,4765,4765,0
20240719,130900,206278800,4765,4765,4765,4765,0
20240719,130800,206278800,4765,4765,4765,4765,250
20240719,130700,205087550,4770,4770,4770,4770,20
20240719,130600,204992150,4765,4765,4765,4765,0
20240719,130500,204992150,4765,4765,4765,4765,0
20240719,130400,204992150,4765,4765,4765,4765,200
20240719,130300,204039150,4770,4770,4770,4770,0
20240719,130200,204039150,4770,4770,4770,4770,0
20240719,130100,204039150,4770,4770,4770,4770,11
20240719,130000,203986680,4770,4770,4770,4770,0
20240719,125900,203986680,4770,4770,4770,4770,10
20240719,125800,203938980,4770,4770,4770,4770,100
20240719,125700,203461980,4765,4765,4765,4765,0
20240719,125600,203461980,4765,4765,4765,4765,100
20240719,125500,202985480,4765,4765,4765,4765,2
20240719,125400,202975950,4765,4765,4765,4765,0
20240719,125300,202975950,4765,4765,4765,4765,0
20240719,125200,202975950,4765,4765,4765,4765,0
20240719,125100,202975950,4765,4765,4765,4765,250
20240719,125000,201784700,4765,4765,4765,4765,0
20240719,124900,201784700,4765,4765,4765,4765,0
20240719,124800,201784700,4765,4765,4765,4765,0
20240719,124700,201784700,4765,4765,4765,4765,500
20240719,124600,199402200,4770,4770,4770,4770,0
20240719,124500,199402200,4770,4770,4770,4770,1
20240719,124400,199397430,4770,4765,4770,4765,2
20240719,124300,199387895,4770,4770,4770,4770,10
20240719,124200,199340195,4770,4770,4770,4770,0
20240719,124100,199340195,4770,4770,4770,4770,150
20240719,124000,198624695,4770,4770,4770,4770,0
20240719,123900,198624695,4770,4770,4770,4770,0
20240719,123800,198624695,4770,4770,4770,4770,0
20240719,123700,198624695,4770,4770,4770,4770,11
20240719,123600,198572225,4765,4765,4765,4765,0
20240719,123500,198572225,4765,4770,4770,4765,36
20240719,123400,198400675,4780,4780,4780,4780,11
20240719,123300,198348095,4770,4770,4770,4770,390
20240719,123200,196487795,4770,4775,4775,4770,199
20240719,123100,195538215,4780,4780,4780,4780,0
20240719,123000,195538215,4780,4780,4780,4780,0
20240719,122900,195538215,4780,4780,4780,4780,0
20240719,122800,195538215,4780,4780,4780,4780,10
20240719,122700,195490415,4780,4780,4780,4780,5
20240719,122600,195466515,4780,4780,4780,4780,0
20240719,122500,195466515,4780,4780,4780,4780,0
20240719,122400,195466515,4780,4780,4780,4780,0
20240719,122300,195466515,4780,4780,4780,4780,0
20240719,122200,195466515,4780,4780,4780,4780,1000
20240719,122100,190686515,4775,4775,4775,4775,1
20240719,122000,190681740,4775,4775,4775,4775,90
20240719,121900,190251990,4780,4780,4780,4780,1119
20240719,121800,184903170,4785,4785,4785,4785,0
20240719,121700,184903170,4785,4785,4785,4785,0
20240719,121600,184903170,4785,4785,4785,4785,5
20240719,121500,184879245,4790,4790,4790,4790,0
20240719,121400,184879245,4790,4790,4790,4790,0
20240719,121300,184879245,4790,4790,4790,4790,0
20240719,121200,184879245,4790,4790,4790,4790,0
20240719,121100,184879245,4790,4790,4790,4790,0
20240719,121000,184879245,4790,4790,4790,4790,0
20240719,120900,184879245,4790,4790,4790,4790,1
20240719,120800,184874455,4780,4780,4780,4780,1
20240719,120700,184869675,4775,4775,4775,4775,0
20240719,120600,184869675,4775,4775,4775,4775,0
20240719,120500,184869675,4775,4775,4775,4775,0
20240719,120400,184869675,4775,4775,4775,4775,339
20240719,120300,183250950,4775,4775,4775,4775,0
20240719,120200,183250950,4775,4775,4775,4775,300
20240719,120100,181818450,4765,4765,4765,4765,0
20240719,120000,181818450,4765,4765,4765,4765,0
20240719,115900,181818450,4765,4765,4765,4765,0
20240719,115800,181818450,4765,4765,4765,4765,0
20240719,115700,181818450,4765,4765,4765,4765,0
20240719,115600,181818450,4765,4765,4765,4765,100
20240719,115500,181341950,4770,4770,4770,4770,485
20240719,115400,179028500,4780,4780,4780,4780,191
20240719,115300,178115520,4780,4800,4800,4780,159
20240719,115200,177355460,4780,4780,4780,4780,51
20240719,115100,177111680,4780,4780,4780,4780,100
20240719,115000,176633680,4780,4780,4780,4780,57
20240719,114900,176361220,4780,4780,4780,4780,101
20240719,114800,175878440,4780,4780,4780,4780,20
20240719,114700,175782840,4780,4780,4780,4780,0
20240719,114600,175782840,4780,4780,4780,4780,23
20240719,114500,175672900,4770,4770,4770,4770,0
20240719,114400,175672900,4770,4770,4770,4770,2548
20240719,114300,163518940,4770,4770,4770,4770,130
20240719,114200,162898840,4770,4770,4770,4770,72
20240719,114100,162555400,4770,4770,4770,4770,0
20240719,114000,162555400,4770,4770,4770,4770,250
20240719,113900,161362900,4760,4760,4760,4760,0
20240719,113800,161362900,4760,4760,4760,4760,0
20240719,113700,161362900,4760,4765,4765,4760,2374
20240719,113600,150051375,4765,4765,4765,4765,0
20240719,113500,150051375,4765,4765,4765,4765,0
20240719,113400,150051375,4765,4780,4780,4765,2250
20240719,113300,139318415,4780,4780,4780,4780,0
20240719,113200,139318415,4780,4780,4780,4780,0
20240719,113100,139318415,4780,4780,4780,4780,0
20240719,113000,139318415,4780,4780,4780,4780,0
20240719,112900,139318415,4780,4780,4780,4780,0
20240719,112800,139318415,4780,4780,4780,4780,0
20240719,112700,139318415,4780,4780,4780,4780,0
20240719,112600,139318415,4780,4780,4780,4780,36
20240719,112500,139146335,4780,4780,4780,4780,31
20240719,112400,138998155,4780,4780,4780,4780,3
20240719,112300,138983815,4770,4770,4770,4770,0
20240719,112200,138983815,4770,4770,4770,4770,0
20240719,112100,138983815,4770,4770,4770,4770,0
20240719,112000,138983815,4770,4770,4770,4770,203
20240719,111900,138015505,4775,4775,4775,4775,22
20240719,111800,137910455,4775,4775,4775,4775,10
20240719,111700,137862705,4775,4775,4775,4775,0
20240719,111600,137862705,4775,4775,4775,4775,0
20240719,111500,137862705,4775,4775,4775,4775,0
20240719,111400,137862705,4775,4775,4775,4775,234
20240719,111300,136745355,4775,4775,4775,4775,50
20240719,111200,136506605,4775,4780,4780,4775,55
20240719,111100,136243910,4780,4780,4780,4780,1
20240719,111000,136239130,4780,4775,4780,4775,1300
20240719,110900,130030130,4795,4795,4795,4795,0
20240719,110800,130030130,4795,4795,4795,4795,0
20240719,110700,130030130,4795,4785,4795,4785,25
20240719,110600,129910355,4775,4775,4775,4775,0
20240719,110500,129910355,4775,4775,4775,4775,0
20240719,110400,129910355,4775,4775,4775,4775,878
20240719,110300,125717905,4765,4785,4785,4765,1927
20240719,110200,116514710,4785,4785,4785,4785,0
20240719,110100,116514710,4785,4785,4785,4785,0
20240719,110000,116514710,4785,4785,4785,4785,0
20240719,105900,116514710,4785,4785,4785,4785,0
20240719,105800,116514710,4785,4785,4785,4785,0
20240719,105700,116514710,4785,4785,4785,4785,60
20240719,105600,116227610,4785,4785,4785,4785,0
20240719,105500,116227610,4785,4785,4785,4785,0
20240719,105400,116227610,4785,4785,4785,4785,5
20240719,105300,116203685,4785,4785,4785,4785,0
20240719,105200,116203685,4785,4785,4785,4785,194
20240719,105100,115275395,4785,4785,4785,4785,0
20240719,105000,115275395,4785,4785,4785,4785,6
20240719,104900,115246685,4785,4785,4785,4785,10
20240719,104800,115198835,4785,4785,4785,4785,1
20240719,104700,115194050,4795,4795,4795,4795,0
20240719,104600,115194050,4795,4780,4795,4780,65
20240719,104500,114882900,4770,4770,4770,4770,50
20240719,104400,114644400,4765,4765,4765,4765,0
20240719,104300,114644400,4765,4765,4765,4765,0
20240719,104200,114644400,4765,4765,4765,4765,0
20240719,104100,114644400,4765,4765,4765,4765,0
20240719,104000,114644400,4765,4785,4785,4765,2256
20240719,103900,103884370,4790,4790,4790,4790,401
20240719,103800,101963580,4800,4800,4800,4800,5
20240719,103700,101939580,4800,4805,4805,4800,622
20240719,103600,98953925,4810,4810,4810,4810,357
20240719,103500,97236755,4830,4830,4830,4830,100
20240719,103400,96753755,4845,4845,4845,4845,2
20240719,103300,96744065,4810,4810,4810,4810,0
20240719,103200,96744065,4810,4810,4810,4810,21
20240719,103100,96643055,4845,4820,4845,4820,102
20240719,103000,96151365,4820,4820,4820,4810,733
20240719,102900,92625565,4820,4820,4820,4820,0
20240719,102800,92625565,4820,4820,4820,4820,2
20240719,102700,92615925,4820,4820,4820,4820,218
20240719,102600,91565165,4830,4830,4830,4830,0
20240719,102500,91565165,4830,4830,4830,4830,0
20240719,102400,91565165,4830,4830,4830,4830,29
20240719,102300,91425095,4855,4855,4855,4855,0
20240719,102200,91425095,4855,4825,4855,4825,64
20240719,102100,91116235,4820,4820,4820,4820,0
20240719,102000,91116235,4820,4830,4830,4820,110
20240719,101900,90585875,4830,4830,4830,4830,10
20240719,101800,90537575,4830,4830,4830,4830,0
20240719,101700,90537575,4830,4830,4830,4830,1000
20240719,101600,85707575,4850,4850,4850,4850,0
20240719,101500,85707575,4850,4855,4855,4850,162
20240719,101400,84921820,4850,4850,4850,4850,92
20240719,101300,84475620,4850,4845,4850,4845,12
20240719,101200,84417435,4850,4850,4850,4850,0
20240719,101100,84417435,4850,4845,4850,4845,10
20240719,101000,84368960,4845,4845,4845,4845,2
20240719,100900,84359270,4840,4840,4840,4840,12
20240719,100800,84301190,4840,4825,4845,4825,380
20240719,100700,82462280,4825,4825,4825,4825,1
20240719,100600,82457455,4825,4825,4825,4825,10
20240719,100500,82409205,4825,4825,4825,4825,106
20240719,100400,81897755,4825,4825,4825,4825,1
20240719,100300,81892930,4825,4825,4825,4825,2
20240719,100200,81883280,4825,4825,4825,4825,5
20240719,100100,81859155,4825,4810,4825,4810,5
20240719,100000,81835045,4810,4810,4810,4810,318
20240719,095900,80305465,4810,4810,4810,4810,150
20240719,095800,79583965,4810,4810,4810,4810,71
20240719,095700,79242455,4810,4810,4810,4810,37
20240719,095600,79064485,4810,4800,4810,4800,2
20240719,095500,79054875,4800,4800,4800,4800,9
20240719,095400,79011675,4800,4800,4800,4800,65
20240719,095300,78699675,4790,4790,4790,4790,0
20240719,095200,78699675,4790,4790,4790,4790,65
20240719,095100,78388325,4790,4790,4790,4790,265
20240719,095000,77118975,4790,4790,4790,4790,302
20240719,094900,75672395,4790,4790,4790,4790,40
20240719,094800,75480795,4790,4790,4790,4790,5
20240719,094700,75456845,4800,4800,4800,4800,0
20240719,094600,75456845,4800,4800,4800,4800,11
20240719,094500,75404045,4800,4800,4800,4800,1
20240719,094400,75399245,4800,4800,4800,4800,0
20240719,094300,75399245,4800,4800,4800,4800,0
20240719,094200,75399245,4800,4795,4800,4790,51
20240719,094100,75154750,4800,4800,4800,4800,10
20240719,094000,75106750,4810,4810,4810,4810,0
20240719,093900,75106750,4810,4810,4810,4810,0
20240719,093800,75106750,4810,4810,4810,4810,100
20240719,093700,74625750,4810,4810,4810,4810,100
20240719,093600,74144750,4810,4810,4810,4810,0
20240719,093500,74144750,4810,4810,4810,4810,100
20240719,093400,73663750,4830,4830,4830,4830,0
20240719,093300,73663750,4830,4830,4830,4830,0
20240719,093200,73663750,4830,4830,4830,4830,0
20240719,093100,73663750,4830,4830,4830,4830,0
20240719,093000,73663750,4830,4830,4830,4830,10
20240719,092900,73615450,4860,4785,4860,4785,210
20240719,092800,72610150,4785,4785,4785,4785,105
20240719,092700,72107725,4780,4780,4780,4780,1
20240719,092600,72102945,4785,4780,4785,4775,400
20240719,092500,70190580,4765,4755,4765,4755,398
20240719,092400,68296740,4745,4745,4745,4745,99
20240719,092300,67826985,4745,4755,4755,4745,1121
20240719,092200,62502925,4745,4745,4745,4740,310
20240719,092100,61032400,4740,4750,4750,4740,1712
20240719,092000,52909690,4750,4765,4765,4740,2378
20240719,091900,41613000,4765,4785,4785,4765,1427
20240719,091800,34791480,4785,4785,4785,4785,0
20240719,091700,34791480,4785,4800,4800,4785,1529
20240719,091600,27467065,4800,4820,4820,4800,426
20240719,091500,25418265,4820,4810,4820,4810,339
20240719,091400,23786175,4930,4935,4935,4805,52
20240719,091300,23536060,4800,4800,4800,4800,204
20240719,091200,22556860,4800,4800,4800,4800,300
20240719,091100,21116860,4790,4780,4790,4780,758
20240719,091000,17488560,4780,4765,4780,4765,263
20240719,090900,16233640,4760,4740,4760,4740,916
20240719,090800,11885950,4740,4760,4760,4740,1577
20240719,090700,4402800,4765,4760,4765,4760,17
20240719,090600,4321875,4765,4770,4770,4765,51
20240719,090500,4078850,4765,4780,4780,4765,79
20240719,090400,3702085,4780,4780,4780,4780,306
20240719,090300,2239405,4780,4785,4785,4780,3
20240719,090200,2225060,4790,4790,4790,4790,210
20240719,090100,1219160,4795,4795,4795,4795,0
20240719,090000,1219160,4795,4800,4800,4795,180