KissMeData/215100/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,203400,320964145,4460,4460,4460,4460,1704
20240719,203300,320964145,4460,4460,4460,4460,0
20240719,203200,320964145,4460,4460,4460,4460,0
20240719,203100,320964145,4460,4460,4460,4460,0
20240719,203000,320964145,4460,4460,4460,4460,0
20240719,202900,320964145,4460,4460,4460,4460,0
20240719,202800,320964145,4460,4460,4460,4460,0
20240719,202700,320964145,4460,4460,4460,4460,0
20240719,202600,320964145,4460,4460,4460,4460,0
20240719,202500,320964145,4460,4460,4460,4460,0
20240719,202400,320964145,4460,4460,4460,4460,0
20240719,202300,320964145,4460,4460,4460,4460,0
20240719,202200,320964145,4460,4460,4460,4460,0
20240719,202100,320964145,4460,4460,4460,4460,0
20240719,202000,320964145,4460,4460,4460,4460,0
20240719,201900,320964145,4460,4460,4460,4460,0
20240719,201800,320964145,4460,4460,4460,4460,0
20240719,201700,320964145,4460,4460,4460,4460,0
20240719,201600,320964145,4460,4460,4460,4460,0
20240719,201500,320964145,4460,4460,4460,4460,0
20240719,201400,320964145,4460,4460,4460,4460,0
20240719,201300,320964145,4460,4460,4460,4460,0
20240719,201200,320964145,4460,4460,4460,4460,0
20240719,201100,320964145,4460,4460,4460,4460,0
20240719,201000,320964145,4460,4460,4460,4460,0
20240719,200900,320964145,4460,4460,4460,4460,0
20240719,200800,320964145,4460,4460,4460,4460,0
20240719,200700,320964145,4460,4460,4460,4460,0
20240719,200600,320964145,4460,4460,4460,4460,0
20240719,200500,320964145,4460,4460,4460,4460,0
20240719,200400,320964145,4460,4460,4460,4460,1704
20240719,200300,320964145,4460,4460,4460,4460,0
20240719,200200,320964145,4460,4460,4460,4460,0
20240719,200100,320964145,4460,4460,4460,4460,0
20240719,200000,320964145,4460,4460,4460,4460,0
20240719,195900,320964145,4460,4460,4460,4460,0
20240719,195800,320964145,4460,4460,4460,4460,0
20240719,195700,320964145,4460,4460,4460,4460,0
20240719,195600,320964145,4460,4460,4460,4460,0
20240719,195500,320964145,4460,4460,4460,4460,0
20240719,195400,320964145,4460,4460,4460,4460,0
20240719,195300,320964145,4460,4460,4460,4460,0
20240719,195200,320964145,4460,4460,4460,4460,0
20240719,195100,320964145,4460,4460,4460,4460,0
20240719,195000,320964145,4460,4460,4460,4460,0
20240719,194900,320964145,4460,4460,4460,4460,0
20240719,194800,320964145,4460,4460,4460,4460,0
20240719,194700,320964145,4460,4460,4460,4460,0
20240719,194600,320964145,4460,4460,4460,4460,0
20240719,194500,320964145,4460,4460,4460,4460,0
20240719,194400,320964145,4460,4460,4460,4460,0
20240719,194300,320964145,4460,4460,4460,4460,0
20240719,194200,320964145,4460,4460,4460,4460,0
20240719,194100,320964145,4460,4460,4460,4460,0
20240719,194000,320964145,4460,4460,4460,4460,0
20240719,193900,320964145,4460,4460,4460,4460,0
20240719,193800,320964145,4460,4460,4460,4460,0
20240719,193700,320964145,4460,4460,4460,4460,0
20240719,193600,320964145,4460,4460,4460,4460,0
20240719,193500,320964145,4460,4460,4460,4460,0
20240719,193400,320964145,4460,4460,4460,4460,1704
20240719,193300,320964145,4460,4460,4460,4460,0
20240719,193200,320964145,4460,4460,4460,4460,0
20240719,193100,320964145,4460,4460,4460,4460,0
20240719,193000,320964145,4460,4460,4460,4460,0
20240719,192900,320964145,4460,4460,4460,4460,0
20240719,192800,320964145,4460,4460,4460,4460,0
20240719,192700,320964145,4460,4460,4460,4460,0
20240719,192600,320964145,4460,4460,4460,4460,0
20240719,192500,320964145,4460,4460,4460,4460,0
20240719,192400,320964145,4460,4460,4460,4460,0
20240719,192300,320964145,4460,4460,4460,4460,0
20240719,192200,320964145,4460,4460,4460,4460,0
20240719,192100,320964145,4460,4460,4460,4460,0
20240719,192000,320964145,4460,4460,4460,4460,0
20240719,191900,320964145,4460,4460,4460,4460,0
20240719,191800,320964145,4460,4460,4460,4460,0
20240719,191700,320964145,4460,4460,4460,4460,0
20240719,191600,320964145,4460,4460,4460,4460,0
20240719,191500,320964145,4460,4460,4460,4460,0
20240719,191400,320964145,4460,4460,4460,4460,0
20240719,191300,320964145,4460,4460,4460,4460,0
20240719,191200,320964145,4460,4460,4460,4460,0
20240719,191100,320964145,4460,4460,4460,4460,0
20240719,191000,320964145,4460,4460,4460,4460,0
20240719,190900,320964145,4460,4460,4460,4460,0
20240719,190800,320964145,4460,4460,4460,4460,0
20240719,190700,320964145,4460,4460,4460,4460,0
20240719,190600,320964145,4460,4460,4460,4460,0
20240719,190500,320964145,4460,4460,4460,4460,0
20240719,190400,320964145,4460,4460,4460,4460,1704
20240719,190300,320964145,4460,4460,4460,4460,0
20240719,190200,320964145,4460,4460,4460,4460,0
20240719,190100,320964145,4460,4460,4460,4460,0
20240719,190000,320964145,4460,4460,4460,4460,0
20240719,185900,320964145,4460,4460,4460,4460,0
20240719,185800,320964145,4460,4460,4460,4460,0
20240719,185700,320964145,4460,4460,4460,4460,0
20240719,185600,320964145,4460,4460,4460,4460,0
20240719,185500,320964145,4460,4460,4460,4460,0
20240719,185400,320964145,4460,4460,4460,4460,0
20240719,185300,320964145,4460,4460,4460,4460,0
20240719,185200,320964145,4460,4460,4460,4460,0
20240719,185100,320964145,4460,4460,4460,4460,0
20240719,185000,320964145,4460,4460,4460,4460,0
20240719,184900,320964145,4460,4460,4460,4460,0
20240719,184800,320964145,4460,4460,4460,4460,0
20240719,184700,320964145,4460,4460,4460,4460,0
20240719,184600,320964145,4460,4460,4460,4460,0
20240719,184500,320964145,4460,4460,4460,4460,0
20240719,184400,320964145,4460,4460,4460,4460,0
20240719,184300,320964145,4460,4460,4460,4460,0
20240719,184200,320964145,4460,4460,4460,4460,0
20240719,184100,320964145,4460,4460,4460,4460,0
20240719,184000,320964145,4460,4460,4460,4460,0
20240719,183900,320964145,4460,4460,4460,4460,0
20240719,183800,320964145,4460,4460,4460,4460,0
20240719,183700,320964145,4460,4460,4460,4460,0
20240719,183600,320964145,4460,4460,4460,4460,0
20240719,183500,320964145,4460,4460,4460,4460,0
20240719,183400,320964145,4460,4460,4460,4460,1704
20240719,183300,320964145,4460,4460,4460,4460,0
20240719,183200,320964145,4460,4460,4460,4460,0
20240719,183100,320964145,4460,4460,4460,4460,0
20240719,183000,320964145,4460,4460,4460,4460,0
20240719,182900,320964145,4460,4460,4460,4460,0
20240719,182800,320964145,4460,4460,4460,4460,0
20240719,182700,320964145,4460,4460,4460,4460,0
20240719,182600,320964145,4460,4460,4460,4460,0
20240719,182500,320964145,4460,4460,4460,4460,0
20240719,182400,320964145,4460,4460,4460,4460,0
20240719,182300,320964145,4460,4460,4460,4460,0
20240719,182200,320964145,4460,4460,4460,4460,0
20240719,182100,320964145,4460,4460,4460,4460,0
20240719,182000,320964145,4460,4460,4460,4460,0
20240719,181900,320964145,4460,4460,4460,4460,0
20240719,181800,320964145,4460,4460,4460,4460,0
20240719,181700,320964145,4460,4460,4460,4460,0
20240719,181600,320964145,4460,4460,4460,4460,0
20240719,181500,320964145,4460,4460,4460,4460,0
20240719,181400,320964145,4460,4460,4460,4460,0
20240719,181300,320964145,4460,4460,4460,4460,0
20240719,181200,320964145,4460,4460,4460,4460,0
20240719,181100,320964145,4460,4460,4460,4460,0
20240719,181000,320964145,4460,4460,4460,4460,0
20240719,180900,320964145,4460,4460,4460,4460,0
20240719,180800,320964145,4460,4460,4460,4460,0
20240719,180700,320964145,4460,4460,4460,4460,0
20240719,180600,320964145,4460,4460,4460,4460,0
20240719,180500,320964145,4460,4460,4460,4460,0
20240719,180400,320964145,4460,4460,4460,4460,1704
20240719,180300,320964145,4460,4460,4460,4460,0
20240719,180200,320964145,4460,4460,4460,4460,0
20240719,180100,320964145,4460,4460,4460,4460,0
20240719,180000,320964145,4460,4460,4460,4460,0
20240719,175900,320964145,4460,4460,4460,4460,0
20240719,175800,320964145,4460,4460,4460,4460,0
20240719,175700,320964145,4460,4460,4460,4460,0
20240719,175600,320964145,4460,4460,4460,4460,0
20240719,175500,320964145,4460,4460,4460,4460,0
20240719,175400,320964145,4460,4460,4460,4460,0
20240719,175300,320964145,4460,4460,4460,4460,0
20240719,175200,320964145,4460,4460,4460,4460,0
20240719,175100,320964145,4460,4460,4460,4460,0
20240719,175000,320964145,4460,4460,4460,4460,0
20240719,174900,320964145,4460,4460,4460,4460,0
20240719,174800,320964145,4460,4460,4460,4460,0
20240719,174700,320964145,4460,4460,4460,4460,0
20240719,174600,320964145,4460,4460,4460,4460,0
20240719,174500,320964145,4460,4460,4460,4460,0
20240719,174400,320964145,4460,4460,4460,4460,0
20240719,174300,320964145,4460,4460,4460,4460,0
20240719,174200,320964145,4460,4460,4460,4460,0
20240719,174100,320964145,4460,4460,4460,4460,0
20240719,174000,320964145,4460,4460,4460,4460,0
20240719,173900,320964145,4460,4460,4460,4460,0
20240719,173800,320964145,4460,4460,4460,4460,0
20240719,173700,320964145,4460,4460,4460,4460,0
20240719,173600,320964145,4460,4460,4460,4460,0
20240719,173500,320964145,4460,4460,4460,4460,0
20240719,173400,320964145,4460,4460,4460,4460,1704
20240719,173300,320964145,4460,4460,4460,4460,0
20240719,173200,320964145,4460,4460,4460,4460,0
20240719,173100,320964145,4460,4460,4460,4460,0
20240719,173000,320964145,4460,4460,4460,4460,0
20240719,172900,320964145,4460,4460,4460,4460,0
20240719,172800,320964145,4460,4460,4460,4460,0
20240719,172700,320964145,4460,4460,4460,4460,0
20240719,172600,320964145,4460,4460,4460,4460,0
20240719,172500,320964145,4460,4460,4460,4460,0
20240719,172400,320964145,4460,4460,4460,4460,0
20240719,172300,320964145,4460,4460,4460,4460,0
20240719,172200,320964145,4460,4460,4460,4460,0
20240719,172100,320964145,4460,4460,4460,4460,0
20240719,172000,320964145,4460,4460,4460,4460,0
20240719,171900,320964145,4460,4460,4460,4460,0
20240719,171800,320964145,4460,4460,4460,4460,0
20240719,171700,320964145,4460,4460,4460,4460,0
20240719,171600,320964145,4460,4460,4460,4460,0
20240719,171500,320964145,4460,4460,4460,4460,0
20240719,171400,320964145,4460,4460,4460,4460,0
20240719,171300,320964145,4460,4460,4460,4460,0
20240719,171200,320964145,4460,4460,4460,4460,0
20240719,171100,320964145,4460,4460,4460,4460,0
20240719,171000,320964145,4460,4460,4460,4460,0
20240719,170900,320964145,4460,4460,4460,4460,0
20240719,170800,320964145,4460,4460,4460,4460,0
20240719,170700,320964145,4460,4460,4460,4460,0
20240719,170600,320964145,4460,4460,4460,4460,0
20240719,170500,320964145,4460,4460,4460,4460,0
20240719,170400,320964145,4460,4460,4460,4460,1704
20240719,170300,320964145,4460,4460,4460,4460,0
20240719,170200,320964145,4460,4460,4460,4460,0
20240719,170100,320964145,4460,4460,4460,4460,0
20240719,170000,320964145,4460,4460,4460,4460,0
20240719,165900,320964145,4460,4460,4460,4460,0
20240719,165800,320964145,4460,4460,4460,4460,0
20240719,165700,320964145,4460,4460,4460,4460,0
20240719,165600,320964145,4460,4460,4460,4460,0
20240719,165500,320964145,4460,4460,4460,4460,0
20240719,165400,320964145,4460,4460,4460,4460,0
20240719,165300,320964145,4460,4460,4460,4460,0
20240719,165200,320964145,4460,4460,4460,4460,0
20240719,165100,320964145,4460,4460,4460,4460,0
20240719,165000,320964145,4460,4460,4460,4460,0
20240719,164900,320964145,4460,4460,4460,4460,0
20240719,164800,320964145,4460,4460,4460,4460,0
20240719,164700,320964145,4460,4460,4460,4460,0
20240719,164600,320964145,4460,4460,4460,4460,0
20240719,164500,320964145,4460,4460,4460,4460,0
20240719,164400,320964145,4460,4460,4460,4460,0
20240719,164300,320964145,4460,4460,4460,4460,0
20240719,164200,320964145,4460,4460,4460,4460,0
20240719,164100,320964145,4460,4460,4460,4460,0
20240719,164000,320964145,4460,4460,4460,4460,0
20240719,163900,320964145,4460,4460,4460,4460,0
20240719,163800,320964145,4460,4460,4460,4460,0
20240719,163700,320964145,4460,4460,4460,4460,0
20240719,163600,320964145,4460,4460,4460,4460,0
20240719,163500,320964145,4460,4460,4460,4460,0
20240719,163400,320964145,4460,4460,4460,4460,1704
20240719,163300,320964145,4460,4460,4460,4460,0
20240719,163200,320964145,4460,4460,4460,4460,0
20240719,163100,320964145,4460,4460,4460,4460,0
20240719,163000,320964145,4460,4460,4460,4460,0
20240719,162900,320964145,4460,4460,4460,4460,0
20240719,162800,320964145,4460,4460,4460,4460,0
20240719,162700,320964145,4460,4460,4460,4460,0
20240719,162600,320964145,4460,4460,4460,4460,0
20240719,162500,320964145,4460,4460,4460,4460,0
20240719,162400,320964145,4460,4460,4460,4460,0
20240719,162300,320964145,4460,4460,4460,4460,0
20240719,162200,320964145,4460,4460,4460,4460,0
20240719,162100,320964145,4460,4460,4460,4460,0
20240719,162000,320964145,4460,4460,4460,4460,0
20240719,161900,320964145,4460,4460,4460,4460,0
20240719,161800,320964145,4460,4460,4460,4460,0
20240719,161700,320964145,4460,4460,4460,4460,0
20240719,161600,320964145,4460,4460,4460,4460,0
20240719,161500,320964145,4460,4460,4460,4460,0
20240719,161400,320964145,4460,4460,4460,4460,0
20240719,161300,320964145,4460,4460,4460,4460,0
20240719,161200,320964145,4460,4460,4460,4460,0
20240719,161100,320964145,4460,4460,4460,4460,0
20240719,161000,320964145,4460,4460,4460,4460,0
20240719,160900,320964145,4460,4460,4460,4460,0
20240719,160800,320964145,4460,4460,4460,4460,0
20240719,160700,320964145,4460,4460,4460,4460,0
20240719,160600,320964145,4460,4460,4460,4460,0
20240719,160500,320964145,4460,4460,4460,4460,0
20240719,160400,320964145,4460,4460,4460,4460,1704
20240719,160300,320964145,4460,4460,4460,4460,0
20240719,160200,320964145,4460,4460,4460,4460,0
20240719,160100,320964145,4460,4460,4460,4460,0
20240719,160000,320964145,4460,4460,4460,4460,0
20240719,155900,320964145,4460,4460,4460,4460,0
20240719,155800,320964145,4460,4460,4460,4460,0
20240719,155700,320964145,4460,4460,4460,4460,0
20240719,155600,320964145,4460,4460,4460,4460,0
20240719,155500,320964145,4460,4460,4460,4460,0
20240719,155400,320964145,4460,4460,4460,4460,0
20240719,155300,320964145,4460,4460,4460,4460,0
20240719,155200,320964145,4460,4460,4460,4460,0
20240719,155100,320964145,4460,4460,4460,4460,0
20240719,155000,320964145,4460,4460,4460,4460,0
20240719,154900,320964145,4460,4460,4460,4460,0
20240719,154800,320964145,4460,4460,4460,4460,0
20240719,154700,320964145,4460,4460,4460,4460,0
20240719,154600,320964145,4460,4460,4460,4460,0
20240719,154500,320964145,4460,4460,4460,4460,0
20240719,154400,320964145,4460,4460,4460,4460,0
20240719,154300,320964145,4460,4460,4460,4460,0
20240719,154200,320964145,4460,4460,4460,4460,0
20240719,154100,320964145,4460,4460,4460,4460,0
20240719,154000,320964145,4460,4460,4460,4460,0
20240719,153900,320964145,4460,4460,4460,4460,0
20240719,153800,320964145,4460,4460,4460,4460,0
20240719,153700,320964145,4460,4460,4460,4460,0
20240719,153600,320964145,4460,4460,4460,4460,0
20240719,153500,320964145,4460,4460,4460,4460,0
20240719,153400,320964145,4460,4460,4460,4460,1704
20240719,153300,320964145,4460,4460,4460,4460,0
20240719,153200,320964145,4460,4460,4460,4460,0
20240719,153100,320964145,4460,4460,4460,4460,0
20240719,153000,320964145,4460,4460,4460,4460,1704
20240719,152900,313364305,4460,4460,4460,4460,0
20240719,152800,313364305,4460,4460,4460,4460,0
20240719,152700,313364305,4460,4460,4460,4460,0
20240719,152600,313364305,4460,4460,4460,4460,0
20240719,152500,313364305,4460,4460,4460,4460,0
20240719,152400,313364305,4460,4460,4460,4460,0
20240719,152300,313364305,4460,4460,4460,4460,0
20240719,152200,313364305,4460,4460,4460,4460,0
20240719,152100,313364305,4460,4460,4460,4460,0
20240719,152000,313364305,4460,4460,4460,4460,0
20240719,151900,313364305,4460,4450,4460,4450,353
20240719,151800,311790025,4460,4450,4460,4450,54
20240719,151700,311549400,4450,4455,4455,4450,26
20240719,151600,311433585,4455,4455,4455,4455,2
20240719,151500,311424675,4460,4460,4460,4460,350
20240719,151400,309863675,4460,4460,4460,4460,101
20240719,151300,309413215,4460,4460,4460,4460,0
20240719,151200,309413215,4460,4460,4460,4460,30
20240719,151100,309279415,4460,4445,4460,4445,301
20240719,151000,307939955,4445,4445,4445,4445,400
20240719,150900,306161955,4445,4445,4445,4445,0
20240719,150800,306161955,4445,4445,4445,4445,0
20240719,150700,306161955,4445,4445,4445,4445,1
20240719,150600,306157510,4450,4455,4455,4450,350
20240719,150500,304599760,4455,4460,4460,4455,23
20240719,150400,304497245,4460,4460,4460,4460,1
20240719,150300,304492785,4455,4455,4455,4455,1
20240719,150200,304488330,4455,4455,4455,4455,55
20240719,150100,304243305,4455,4455,4455,4455,12
20240719,150000,304189845,4430,4430,4430,4430,0
20240719,145900,304189845,4430,4460,4460,4430,101
20240719,145800,303741375,4460,4455,4460,4455,521
20240719,145700,301418550,4435,4435,4435,4435,582
20240719,145600,298837380,4435,4435,4435,4435,35
20240719,145500,298682155,4435,4435,4435,4435,1
20240719,145400,298677720,4450,4450,4450,4450,38
20240719,145300,298508620,4455,4455,4455,4455,0
20240719,145200,298508620,4455,4450,4455,4450,100
20240719,145100,298063215,4450,4450,4450,4450,1
20240719,145000,298058765,4435,4435,4435,4435,0
20240719,144900,298058765,4435,4440,4440,4435,74
20240719,144800,297730520,4450,4450,4450,4450,0
20240719,144700,297730520,4450,4450,4450,4450,2
20240719,144600,297721620,4450,4450,4450,4450,100
20240719,144500,297276620,4435,4435,4435,4435,0
20240719,144400,297276620,4435,4435,4435,4435,0
20240719,144300,297276620,4435,4435,4435,4435,10
20240719,144200,297232270,4430,4430,4430,4430,0
20240719,144100,297232270,4430,4430,4435,4430,265
20240719,144000,296057320,4430,4430,4430,4430,0
20240719,143900,296057320,4430,4430,4430,4430,0
20240719,143800,296057320,4430,4430,4430,4430,0
20240719,143700,296057320,4430,4430,4430,4430,0
20240719,143600,296057320,4430,4430,4430,4430,0
20240719,143500,296057320,4430,4430,4430,4430,0
20240719,143400,296057320,4430,4430,4430,4430,20
20240719,143300,295968720,4430,4430,4430,4430,20
20240719,143200,295880120,4450,4450,4450,4450,10
20240719,143100,295835620,4450,4450,4450,4450,48
20240719,143000,295622020,4450,4450,4450,4450,94
20240719,142900,295203720,4455,4455,4455,4455,0
20240719,142800,295203720,4455,4455,4455,4455,0
20240719,142700,295203720,4455,4455,4455,4455,0
20240719,142600,295203720,4455,4455,4455,4455,0
20240719,142500,295203720,4455,4455,4455,4455,51
20240719,142400,294976515,4455,4455,4455,4455,10
20240719,142300,294931965,4455,4455,4455,4455,1100
20240719,142200,290031465,4455,4455,4455,4455,168
20240719,142100,289283025,4455,4425,4455,4425,1166
20240719,142000,284120790,4430,4430,4430,4430,220
20240719,141900,283146190,4430,4430,4430,4430,0
20240719,141800,283146190,4430,4430,4430,4430,1
20240719,141700,283141760,4425,4425,4425,4425,0
20240719,141600,283141760,4425,4425,4425,4425,0
20240719,141500,283141760,4425,4425,4425,4425,15
20240719,141400,283075385,4425,4445,4445,4425,58
20240719,141300,282818715,4430,4430,4430,4430,74
20240719,141200,282490895,4430,4430,4430,4430,124
20240719,141100,281941575,4425,4425,4425,4425,0
20240719,141000,281941575,4425,4425,4425,4425,0
20240719,140900,281941575,4425,4425,4425,4425,100
20240719,140800,281499075,4425,4425,4425,4425,105
20240719,140700,281034450,4425,4425,4425,4425,30
20240719,140600,280901700,4430,4430,4430,4430,3
20240719,140500,280888410,4430,4430,4430,4430,0
20240719,140400,280888410,4430,4430,4430,4430,0
20240719,140300,280888410,4430,4430,4430,4430,56
20240719,140200,280640330,4430,4430,4430,4430,3
20240719,140100,280627040,4430,4430,4430,4430,61
20240719,140000,280356810,4430,4430,4430,4430,0
20240719,135900,280356810,4430,4430,4430,4430,1
20240719,135800,280352380,4420,4420,4420,4420,200
20240719,135700,279468380,4420,4420,4420,4420,0
20240719,135600,279468380,4420,4420,4420,4420,0
20240719,135500,279468380,4420,4420,4420,4420,0
20240719,135400,279468380,4420,4420,4420,4420,5
20240719,135300,279446280,4420,4420,4420,4420,0
20240719,135200,279446280,4420,4425,4425,4420,2829
20240719,135100,266942000,4430,4430,4430,4430,10
20240719,135000,266897700,4430,4425,4430,4420,1103
20240719,134900,262021990,4420,4420,4420,4420,80
20240719,134800,261668390,4420,4425,4425,4420,166
20240719,134700,260934220,4430,4430,4430,4430,8
20240719,134600,260898780,4430,4430,4430,4430,1
20240719,134500,260894350,4425,4425,4425,4425,86
20240719,134400,260513800,4425,4425,4425,4425,0
20240719,134300,260513800,4425,4425,4425,4425,0
20240719,134200,260513800,4425,4425,4425,4425,50
20240719,134100,260292550,4425,4425,4425,4425,0
20240719,134000,260292550,4425,4425,4425,4425,1
20240719,133900,260288125,4415,4415,4415,4415,0
20240719,133800,260288125,4415,4415,4415,4415,100
20240719,133700,259846625,4415,4420,4420,4410,1007
20240719,133600,255403370,4415,4425,4425,4415,5000
20240719,133500,233300955,4425,4440,4440,4425,1000
20240719,133400,228874180,4440,4440,4440,4440,0
20240719,133300,228874180,4440,4440,4440,4440,0
20240719,133200,228874180,4440,4440,4440,4440,0
20240719,133100,228874180,4440,4440,4440,4440,0
20240719,133000,228874180,4440,4440,4440,4440,0
20240719,132900,228874180,4440,4440,4440,4440,455
20240719,132800,226853980,4440,4440,4440,4440,20
20240719,132700,226765180,4445,4445,4445,4445,3
20240719,132600,226751845,4425,4425,4425,4425,0
20240719,132500,226751845,4425,4425,4425,4425,0
20240719,132400,226751845,4425,4425,4425,4425,10
20240719,132300,226707595,4425,4435,4435,4425,2000
20240719,132200,217853970,4430,4430,4430,4430,0
20240719,132100,217853970,4430,4430,4430,4430,0
20240719,132000,217853970,4430,4430,4430,4430,0
20240719,131900,217853970,4430,4430,4430,4430,0
20240719,131800,217853970,4430,4430,4430,4430,0
20240719,131700,217853970,4430,4450,4450,4430,21
20240719,131600,217760920,4450,4450,4450,4450,10
20240719,131500,217716420,4450,4450,4450,4450,0
20240719,131400,217716420,4450,4450,4450,4450,0
20240719,131300,217716420,4450,4430,4450,4430,11
20240719,131200,217667670,4430,4435,4445,4430,4034
20240719,131100,199781260,4435,4435,4435,4435,0
20240719,131000,199781260,4435,4435,4435,4435,30
20240719,130900,199648210,4435,4435,4435,4435,14
20240719,130800,199586120,4435,4435,4435,4435,4
20240719,130700,199568380,4435,4435,4435,4435,105
20240719,130600,199102705,4435,4440,4440,4435,51
20240719,130500,198876280,4440,4440,4440,4435,43
20240719,130400,198685370,4440,4440,4440,4440,0
20240719,130300,198685370,4440,4440,4440,4440,0
20240719,130200,198685370,4440,4440,4440,4440,2
20240719,130100,198676490,4440,4440,4440,4440,102
20240719,130000,198223610,4435,4435,4435,4435,0
20240719,125900,198223610,4435,4435,4435,4435,0
20240719,125800,198223610,4435,4435,4435,4435,0
20240719,125700,198223610,4435,4445,4460,4435,531
20240719,125600,195860690,4435,4435,4435,4435,0
20240719,125500,195860690,4435,4435,4435,4435,60
20240719,125400,195594590,4435,4440,4440,4435,600
20240719,125300,192933360,4435,4435,4435,4435,0
20240719,125200,192933360,4435,4435,4435,4435,0
20240719,125100,192933360,4435,4435,4435,4435,0
20240719,125000,192933360,4435,4435,4435,4435,0
20240719,124900,192933360,4435,4435,4435,4435,0
20240719,124800,192933360,4435,4435,4435,4435,0
20240719,124700,192933360,4435,4435,4435,4435,0
20240719,124600,192933360,4435,4450,4450,4435,371
20240719,124500,191285995,4450,4450,4450,4450,1
20240719,124400,191281545,4450,4450,4450,4450,0
20240719,124300,191281545,4450,4450,4450,4450,0
20240719,124200,191281545,4450,4450,4450,4450,0
20240719,124100,191281545,4450,4450,4450,4450,0
20240719,124000,191281545,4450,4450,4450,4450,0
20240719,123900,191281545,4450,4450,4450,4450,0
20240719,123800,191281545,4450,4450,4450,4450,0
20240719,123700,191281545,4450,4440,4450,4440,15
20240719,123600,191214845,4440,4440,4440,4440,2
20240719,123500,191205965,4445,4445,4445,4445,1
20240719,123400,191201520,4440,4440,4440,4440,0
20240719,123300,191201520,4440,4440,4440,4440,49
20240719,123200,190983960,4440,4440,4440,4440,0
20240719,123100,190983960,4440,4440,4440,4440,0
20240719,123000,190983960,4440,4440,4440,4440,0
20240719,122900,190983960,4440,4440,4440,4440,133
20240719,122800,190393440,4445,4445,4445,4445,61
20240719,122700,190122295,4445,4445,4445,4445,205
20240719,122600,189211070,4440,4440,4440,4440,100
20240719,122500,188767070,4445,4440,4445,4440,5
20240719,122400,188744865,4440,4440,4440,4440,0
20240719,122300,188744865,4440,4440,4440,4440,0
20240719,122200,188744865,4440,4435,4440,4435,549
20240719,122100,186309995,4435,4435,4435,4435,32
20240719,122000,186168075,4440,4440,4440,4440,300
20240719,121900,184836075,4445,4445,4445,4445,0
20240719,121800,184836075,4445,4445,4445,4445,5
20240719,121700,184813850,4445,4440,4445,4440,191
20240719,121600,183965805,4440,4440,4440,4440,34
20240719,121500,183814845,4440,4440,4440,4440,108
20240719,121400,183335325,4440,4440,4440,4440,1
20240719,121300,183330885,4440,4440,4440,4440,99
20240719,121200,182891325,4435,4435,4435,4435,0
20240719,121100,182891325,4435,4435,4435,4435,2
20240719,121000,182882455,4435,4435,4435,4435,20
20240719,120900,182793755,4435,4435,4435,4435,0
20240719,120800,182793755,4435,4435,4435,4435,102
20240719,120700,182341385,4435,4435,4435,4435,72
20240719,120600,182022065,4435,4435,4435,4435,0
20240719,120500,182022065,4435,4435,4435,4435,0
20240719,120400,182022065,4435,4435,4435,4435,0
20240719,120300,182022065,4435,4435,4435,4435,0
20240719,120200,182022065,4435,4435,4435,4435,0
20240719,120100,182022065,4435,4435,4435,4435,0
20240719,120000,182022065,4435,4435,4435,4435,0
20240719,115900,182022065,4435,4435,4435,4435,0
20240719,115800,182022065,4435,4435,4435,4435,0
20240719,115700,182022065,4435,4435,4435,4435,0
20240719,115600,182022065,4435,4435,4435,4435,0
20240719,115500,182022065,4435,4435,4435,4435,0
20240719,115400,182022065,4435,4435,4435,4435,0
20240719,115300,182022065,4435,4435,4435,4435,0
20240719,115200,182022065,4435,4450,4450,4435,425
20240719,115100,180130965,4450,4450,4450,4450,22
20240719,115000,180033065,4450,4435,4450,4435,230
20240719,114900,179010015,4435,4440,4440,4435,375
20240719,114800,177346840,4435,4435,4435,4435,25
20240719,114700,177235965,4435,4435,4435,4435,5
20240719,114600,177213790,4435,4435,4435,4435,114
20240719,114500,176708200,4430,4430,4430,4430,3023
20240719,114400,163316310,4430,4430,4430,4430,0
20240719,114300,163316310,4430,4435,4435,4430,658
20240719,114200,160398090,4435,4435,4435,4435,122
20240719,114100,159857020,4435,4435,4435,4435,0
20240719,114000,159857020,4435,4435,4435,4435,400
20240719,113900,158083020,4440,4440,4440,4440,0
20240719,113800,158083020,4440,4440,4440,4440,36
20240719,113700,157923180,4440,4440,4440,4440,0
20240719,113600,157923180,4440,4440,4440,4440,347
20240719,113500,156382500,4440,4440,4440,4440,0
20240719,113400,156382500,4440,4440,4440,4440,231
20240719,113300,155356860,4440,4440,4440,4440,0
20240719,113200,155356860,4440,4440,4440,4440,0
20240719,113100,155356860,4440,4440,4440,4440,0
20240719,113000,155356860,4440,4440,4440,4440,0
20240719,112900,155356860,4440,4440,4440,4440,0
20240719,112800,155356860,4440,4450,4450,4440,17
20240719,112700,155281240,4440,4440,4440,4440,1
20240719,112600,155276800,4440,4440,4440,4440,3
20240719,112500,155263480,4440,4440,4450,4440,113
20240719,112400,154761750,4440,4440,4445,4440,74
20240719,112300,154432840,4445,4445,4445,4445,2
20240719,112200,154423950,4445,4445,4445,4445,1
20240719,112100,154419505,4445,4445,4445,4445,15
20240719,112000,154352830,4445,4455,4455,4445,14
20240719,111900,154290500,4455,4455,4455,4455,50
20240719,111800,154067750,4455,4455,4455,4455,1
20240719,111700,154063295,4440,4440,4440,4440,0
20240719,111600,154063295,4440,4440,4440,4440,0
20240719,111500,154063295,4440,4440,4440,4440,0
20240719,111400,154063295,4440,4445,4445,4440,46
20240719,111300,153859030,4440,4440,4440,4440,0
20240719,111200,153859030,4440,4440,4440,4440,178
20240719,111100,153068710,4440,4440,4440,4440,0
20240719,111000,153068710,4440,4460,4460,4440,2306
20240719,110900,142819115,4465,4465,4465,4465,0
20240719,110800,142819115,4465,4465,4465,4465,0
20240719,110700,142819115,4465,4465,4465,4465,1
20240719,110600,142814650,4450,4450,4450,4450,1
20240719,110500,142810200,4450,4450,4450,4450,0
20240719,110400,142810200,4450,4450,4450,4450,200
20240719,110300,141920200,4445,4445,4445,4445,0
20240719,110200,141920200,4445,4445,4445,4445,120
20240719,110100,141386800,4445,4450,4465,4440,1935
20240719,110000,132789670,4450,4450,4450,4450,13
20240719,105900,132731820,4450,4450,4450,4450,179
20240719,105800,131935270,4460,4460,4460,4460,2
20240719,105700,131926350,4460,4460,4460,4460,2
20240719,105600,131917430,4450,4450,4450,4450,0
20240719,105500,131917430,4450,4450,4450,4450,1
20240719,105400,131912980,4450,4450,4450,4450,0
20240719,105300,131912980,4450,4450,4450,4450,0
20240719,105200,131912980,4450,4450,4450,4450,0
20240719,105100,131912980,4450,4450,4450,4450,0
20240719,105000,131912980,4450,4450,4450,4450,472
20240719,104900,129812580,4460,4460,4460,4460,6
20240719,104800,129785820,4460,4450,4460,4450,149
20240719,104700,129121670,4450,4450,4450,4450,0
20240719,104600,129121670,4450,4455,4455,4450,100
20240719,104500,128676255,4460,4460,4460,4460,329
20240719,104400,127208915,4460,4460,4460,4460,0
20240719,104300,127208915,4460,4460,4460,4460,0
20240719,104200,127208915,4460,4460,4460,4460,0
20240719,104100,127208915,4460,4465,4465,4460,25
20240719,104000,127097400,4460,4460,4460,4460,0
20240719,103900,127097400,4460,4460,4460,4460,0
20240719,103800,127097400,4460,4460,4460,4460,0
20240719,103700,127097400,4460,4460,4460,4460,0
20240719,103600,127097400,4460,4470,4470,4460,7837
20240719,103500,92127180,4480,4480,4480,4480,0
20240719,103400,92127180,4480,4480,4480,4480,484
20240719,103300,89958860,4490,4490,4490,4490,0
20240719,103200,89958860,4490,4490,4490,4490,0
20240719,103100,89958860,4490,4490,4490,4490,0
20240719,103000,89958860,4490,4490,4490,4490,0
20240719,102900,89958860,4490,4475,4490,4475,181
20240719,102800,89148870,4480,4480,4480,4480,1247
20240719,102700,83562310,4500,4500,4500,4500,50
20240719,102600,83337310,4500,4500,4500,4500,2400
20240719,102500,72537310,4485,4485,4485,4485,0
20240719,102400,72537310,4485,4485,4485,4485,0
20240719,102300,72537310,4485,4490,4490,4485,102
20240719,102200,72079740,4490,4490,4490,4490,2
20240719,102100,72070760,4485,4500,4500,4485,15
20240719,102000,72003275,4495,4495,4495,4495,0
20240719,101900,72003275,4495,4495,4495,4495,10
20240719,101800,71958325,4495,4495,4495,4495,280
20240719,101700,70699725,4495,4495,4495,4495,5
20240719,101600,70677250,4495,4495,4495,4495,6
20240719,101500,70650280,4490,4495,4495,4490,68
20240719,101400,70344840,4500,4500,4500,4500,7
20240719,101300,70313340,4500,4500,4500,4500,80
20240719,101200,69953340,4505,4505,4505,4505,202
20240719,101100,69043330,4505,4495,4505,4495,8
20240719,101000,69007360,4495,4495,4495,4495,2
20240719,100900,68998370,4495,4505,4505,4495,490
20240719,100800,66794000,4505,4510,4510,4505,103
20240719,100700,66329485,4510,4510,4510,4510,0
20240719,100600,66329485,4510,4510,4510,4510,22
20240719,100500,66230265,4505,4510,4510,4505,6
20240719,100400,66203230,4505,4500,4505,4500,355
20240719,100300,64605215,4500,4490,4500,4490,94
20240719,100200,64182685,4495,4490,4495,4490,248
20240719,100100,63068460,4490,4485,4490,4485,25
20240719,100000,62956315,4485,4485,4485,4485,94
20240719,095900,62534725,4485,4485,4485,4485,13
20240719,095800,62476420,4485,4485,4485,4485,6
20240719,095700,62449510,4485,4480,4485,4470,20
20240719,095600,62360000,4480,4475,4480,4470,721
20240719,095500,59133640,4480,4480,4480,4480,72
20240719,095400,58811080,4480,4490,4490,4480,122
20240719,095300,58264505,4490,4480,4490,4480,100
20240719,095200,57815600,4480,4480,4480,4480,51
20240719,095100,57587120,4475,4475,4475,4475,0
20240719,095000,57587120,4475,4475,4475,4475,0
20240719,094900,57587120,4475,4475,4475,4475,0
20240719,094800,57587120,4475,4475,4475,4475,19
20240719,094700,57502095,4465,4465,4465,4465,1
20240719,094600,57497630,4465,4475,4475,4465,254
20240719,094500,56362020,4465,4470,4470,4465,2
20240719,094400,56353085,4455,4460,4460,4455,100
20240719,094300,55907280,4460,4470,4470,4460,295
20240719,094200,54588655,4470,4470,4470,4470,1
20240719,094100,54584185,4470,4470,4470,4470,2
20240719,094000,54575245,4470,4470,4470,4470,710
20240719,093900,51401545,4470,4470,4470,4470,310
20240719,093800,50015845,4455,4455,4455,4455,1
20240719,093700,50011390,4450,4450,4450,4450,200
20240719,093600,49121390,4445,4445,4445,4445,1100
20240719,093500,44231890,4445,4445,4445,4445,150
20240719,093400,43565140,4445,4445,4445,4445,2
20240719,093300,43556250,4445,4445,4445,4445,0
20240719,093200,43556250,4445,4445,4445,4445,70
20240719,093100,43245100,4445,4445,4445,4445,50
20240719,093000,43022850,4445,4445,4445,4445,0
20240719,092900,43022850,4445,4445,4445,4445,0
20240719,092800,43022850,4445,4445,4445,4445,743
20240719,092700,39720215,4440,4450,4450,4440,588
20240719,092600,37106815,4450,4450,4450,4450,501
20240719,092500,34877365,4450,4450,4450,4450,214
20240719,092400,33925065,4450,4450,4450,4450,0
20240719,092300,33925065,4450,4450,4450,4450,5
20240719,092200,33902815,4440,4440,4440,4440,1083
20240719,092100,29094295,4440,4440,4440,4435,468
20240719,092000,27016380,4440,4440,4440,4440,0
20240719,091900,27016380,4440,4440,4440,4440,443
20240719,091800,25049460,4440,4450,4450,4440,1039
20240719,091700,20426300,4450,4445,4450,4445,334
20240719,091600,18941620,4445,4450,4450,4445,11
20240719,091500,18892720,4450,4450,4450,4445,55
20240719,091400,18647975,4450,4450,4450,4450,6
20240719,091300,18621275,4450,4455,4455,4450,735
20240719,091200,15350475,4455,4460,4470,4455,67
20240719,091100,15051945,4470,4470,4470,4455,4
20240719,091000,15034080,4470,4470,4470,4470,0
20240719,090900,15034080,4470,4470,4470,4470,1
20240719,090800,15029610,4450,4450,4450,4450,21
20240719,090700,14936160,4450,4450,4450,4450,268
20240719,090600,13743560,4450,4460,4460,4450,165
20240719,090500,13008610,4470,4470,4470,4470,245
20240719,090400,11913460,4475,4455,4475,4450,510
20240719,090300,9639985,4450,4475,4475,4450,120
20240719,090200,9103485,4475,4475,4475,4450,295
20240719,090100,7789860,4455,4480,4480,4455,823
20240719,090000,4115445,4480,4510,4510,4480,914