KissMeData/153460/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,202100,4155790,7400,7400,7400,7400,500
20240719,202000,4155790,7400,7400,7400,7400,0
20240719,201900,4155790,7400,7400,7400,7400,0
20240719,201800,4155790,7400,7400,7400,7400,0
20240719,201700,4155790,7400,7400,7400,7400,0
20240719,201600,4155790,7400,7400,7400,7400,0
20240719,201500,4155790,7400,7400,7400,7400,0
20240719,201400,4155790,7400,7400,7400,7400,0
20240719,201300,4155790,7400,7400,7400,7400,0
20240719,201200,4155790,7400,7400,7400,7400,0
20240719,201100,4155790,7400,7400,7400,7400,0
20240719,201000,4155790,7400,7400,7400,7400,0
20240719,200900,4155790,7400,7400,7400,7400,0
20240719,200800,4155790,7400,7400,7400,7400,0
20240719,200700,4155790,7400,7400,7400,7400,0
20240719,200600,4155790,7400,7400,7400,7400,0
20240719,200500,4155790,7400,7400,7400,7400,0
20240719,200400,4155790,7400,7400,7400,7400,0
20240719,200300,4155790,7400,7400,7400,7400,0
20240719,200200,4155790,7400,7400,7400,7400,0
20240719,200100,4155790,7400,7400,7400,7400,0
20240719,200000,4155790,7400,7400,7400,7400,0
20240719,195900,4155790,7400,7400,7400,7400,0
20240719,195800,4155790,7400,7400,7400,7400,0
20240719,195700,4155790,7400,7400,7400,7400,0
20240719,195600,4155790,7400,7400,7400,7400,0
20240719,195500,4155790,7400,7400,7400,7400,0
20240719,195400,4155790,7400,7400,7400,7400,0
20240719,195300,4155790,7400,7400,7400,7400,0
20240719,195200,4155790,7400,7400,7400,7400,0
20240719,195100,4155790,7400,7400,7400,7400,500
20240719,195000,4155790,7400,7400,7400,7400,0
20240719,194900,4155790,7400,7400,7400,7400,0
20240719,194800,4155790,7400,7400,7400,7400,0
20240719,194700,4155790,7400,7400,7400,7400,0
20240719,194600,4155790,7400,7400,7400,7400,0
20240719,194500,4155790,7400,7400,7400,7400,0
20240719,194400,4155790,7400,7400,7400,7400,0
20240719,194300,4155790,7400,7400,7400,7400,0
20240719,194200,4155790,7400,7400,7400,7400,0
20240719,194100,4155790,7400,7400,7400,7400,0
20240719,194000,4155790,7400,7400,7400,7400,0
20240719,193900,4155790,7400,7400,7400,7400,0
20240719,193800,4155790,7400,7400,7400,7400,0
20240719,193700,4155790,7400,7400,7400,7400,0
20240719,193600,4155790,7400,7400,7400,7400,0
20240719,193500,4155790,7400,7400,7400,7400,0
20240719,193400,4155790,7400,7400,7400,7400,0
20240719,193300,4155790,7400,7400,7400,7400,0
20240719,193200,4155790,7400,7400,7400,7400,0
20240719,193100,4155790,7400,7400,7400,7400,0
20240719,193000,4155790,7400,7400,7400,7400,0
20240719,192900,4155790,7400,7400,7400,7400,0
20240719,192800,4155790,7400,7400,7400,7400,0
20240719,192700,4155790,7400,7400,7400,7400,0
20240719,192600,4155790,7400,7400,7400,7400,0
20240719,192500,4155790,7400,7400,7400,7400,0
20240719,192400,4155790,7400,7400,7400,7400,0
20240719,192300,4155790,7400,7400,7400,7400,0
20240719,192200,4155790,7400,7400,7400,7400,0
20240719,192100,4155790,7400,7400,7400,7400,500
20240719,192000,4155790,7400,7400,7400,7400,0
20240719,191900,4155790,7400,7400,7400,7400,0
20240719,191800,4155790,7400,7400,7400,7400,0
20240719,191700,4155790,7400,7400,7400,7400,0
20240719,191600,4155790,7400,7400,7400,7400,0
20240719,191500,4155790,7400,7400,7400,7400,0
20240719,191400,4155790,7400,7400,7400,7400,0
20240719,191300,4155790,7400,7400,7400,7400,0
20240719,191200,4155790,7400,7400,7400,7400,0
20240719,191100,4155790,7400,7400,7400,7400,0
20240719,191000,4155790,7400,7400,7400,7400,0
20240719,190900,4155790,7400,7400,7400,7400,0
20240719,190800,4155790,7400,7400,7400,7400,0
20240719,190700,4155790,7400,7400,7400,7400,0
20240719,190600,4155790,7400,7400,7400,7400,0
20240719,190500,4155790,7400,7400,7400,7400,0
20240719,190400,4155790,7400,7400,7400,7400,0
20240719,190300,4155790,7400,7400,7400,7400,0
20240719,190200,4155790,7400,7400,7400,7400,0
20240719,190100,4155790,7400,7400,7400,7400,0
20240719,190000,4155790,7400,7400,7400,7400,0
20240719,185900,4155790,7400,7400,7400,7400,0
20240719,185800,4155790,7400,7400,7400,7400,0
20240719,185700,4155790,7400,7400,7400,7400,0
20240719,185600,4155790,7400,7400,7400,7400,0
20240719,185500,4155790,7400,7400,7400,7400,0
20240719,185400,4155790,7400,7400,7400,7400,0
20240719,185300,4155790,7400,7400,7400,7400,0
20240719,185200,4155790,7400,7400,7400,7400,0
20240719,185100,4155790,7400,7400,7400,7400,500
20240719,185000,4155790,7400,7400,7400,7400,0
20240719,184900,4155790,7400,7400,7400,7400,0
20240719,184800,4155790,7400,7400,7400,7400,0
20240719,184700,4155790,7400,7400,7400,7400,0
20240719,184600,4155790,7400,7400,7400,7400,0
20240719,184500,4155790,7400,7400,7400,7400,0
20240719,184400,4155790,7400,7400,7400,7400,0
20240719,184300,4155790,7400,7400,7400,7400,0
20240719,184200,4155790,7400,7400,7400,7400,0
20240719,184100,4155790,7400,7400,7400,7400,0
20240719,184000,4155790,7400,7400,7400,7400,0
20240719,183900,4155790,7400,7400,7400,7400,0
20240719,183800,4155790,7400,7400,7400,7400,0
20240719,183700,4155790,7400,7400,7400,7400,0
20240719,183600,4155790,7400,7400,7400,7400,0
20240719,183500,4155790,7400,7400,7400,7400,0
20240719,183400,4155790,7400,7400,7400,7400,0
20240719,183300,4155790,7400,7400,7400,7400,0
20240719,183200,4155790,7400,7400,7400,7400,0
20240719,183100,4155790,7400,7400,7400,7400,0
20240719,183000,4155790,7400,7400,7400,7400,0
20240719,182900,4155790,7400,7400,7400,7400,0
20240719,182800,4155790,7400,7400,7400,7400,0
20240719,182700,4155790,7400,7400,7400,7400,0
20240719,182600,4155790,7400,7400,7400,7400,0
20240719,182500,4155790,7400,7400,7400,7400,0
20240719,182400,4155790,7400,7400,7400,7400,0
20240719,182300,4155790,7400,7400,7400,7400,0
20240719,182200,4155790,7400,7400,7400,7400,0
20240719,182100,4155790,7400,7400,7400,7400,500
20240719,182000,4155790,7400,7400,7400,7400,0
20240719,181900,4155790,7400,7400,7400,7400,0
20240719,181800,4155790,7400,7400,7400,7400,0
20240719,181700,4155790,7400,7400,7400,7400,0
20240719,181600,4155790,7400,7400,7400,7400,0
20240719,181500,4155790,7400,7400,7400,7400,0
20240719,181400,4155790,7400,7400,7400,7400,0
20240719,181300,4155790,7400,7400,7400,7400,0
20240719,181200,4155790,7400,7400,7400,7400,0
20240719,181100,4155790,7400,7400,7400,7400,0
20240719,181000,4155790,7400,7400,7400,7400,0
20240719,180900,4155790,7400,7400,7400,7400,0
20240719,180800,4155790,7400,7400,7400,7400,0
20240719,180700,4155790,7400,7400,7400,7400,0
20240719,180600,4155790,7400,7400,7400,7400,0
20240719,180500,4155790,7400,7400,7400,7400,0
20240719,180400,4155790,7400,7400,7400,7400,0
20240719,180300,4155790,7400,7400,7400,7400,0
20240719,180200,4155790,7400,7400,7400,7400,0
20240719,180100,4155790,7400,7400,7400,7400,0
20240719,180000,4155790,7400,7400,7400,7400,0
20240719,175900,4155790,7400,7400,7400,7400,0
20240719,175800,4155790,7400,7400,7400,7400,0
20240719,175700,4155790,7400,7400,7400,7400,0
20240719,175600,4155790,7400,7400,7400,7400,0
20240719,175500,4155790,7400,7400,7400,7400,0
20240719,175400,4155790,7400,7400,7400,7400,0
20240719,175300,4155790,7400,7400,7400,7400,0
20240719,175200,4155790,7400,7400,7400,7400,0
20240719,175100,4155790,7400,7400,7400,7400,500
20240719,175000,4155790,7400,7400,7400,7400,0
20240719,174900,4155790,7400,7400,7400,7400,0
20240719,174800,4155790,7400,7400,7400,7400,0
20240719,174700,4155790,7400,7400,7400,7400,0
20240719,174600,4155790,7400,7400,7400,7400,0
20240719,174500,4155790,7400,7400,7400,7400,0
20240719,174400,4155790,7400,7400,7400,7400,0
20240719,174300,4155790,7400,7400,7400,7400,0
20240719,174200,4155790,7400,7400,7400,7400,0
20240719,174100,4155790,7400,7400,7400,7400,0
20240719,174000,4155790,7400,7400,7400,7400,0
20240719,173900,4155790,7400,7400,7400,7400,0
20240719,173800,4155790,7400,7400,7400,7400,0
20240719,173700,4155790,7400,7400,7400,7400,0
20240719,173600,4155790,7400,7400,7400,7400,0
20240719,173500,4155790,7400,7400,7400,7400,0
20240719,173400,4155790,7400,7400,7400,7400,0
20240719,173300,4155790,7400,7400,7400,7400,0
20240719,173200,4155790,7400,7400,7400,7400,0
20240719,173100,4155790,7400,7400,7400,7400,0
20240719,173000,4155790,7400,7400,7400,7400,0
20240719,172900,4155790,7400,7400,7400,7400,0
20240719,172800,4155790,7400,7400,7400,7400,0
20240719,172700,4155790,7400,7400,7400,7400,0
20240719,172600,4155790,7400,7400,7400,7400,0
20240719,172500,4155790,7400,7400,7400,7400,0
20240719,172400,4155790,7400,7400,7400,7400,0
20240719,172300,4155790,7400,7400,7400,7400,0
20240719,172200,4155790,7400,7400,7400,7400,0
20240719,172100,4155790,7400,7400,7400,7400,500
20240719,172000,4155790,7400,7400,7400,7400,0
20240719,171900,4155790,7400,7400,7400,7400,0
20240719,171800,4155790,7400,7400,7400,7400,0
20240719,171700,4155790,7400,7400,7400,7400,0
20240719,171600,4155790,7400,7400,7400,7400,0
20240719,171500,4155790,7400,7400,7400,7400,0
20240719,171400,4155790,7400,7400,7400,7400,0
20240719,171300,4155790,7400,7400,7400,7400,0
20240719,171200,4155790,7400,7400,7400,7400,0
20240719,171100,4155790,7400,7400,7400,7400,0
20240719,171000,4155790,7400,7400,7400,7400,0
20240719,170900,4155790,7400,7400,7400,7400,0
20240719,170800,4155790,7400,7400,7400,7400,0
20240719,170700,4155790,7400,7400,7400,7400,0
20240719,170600,4155790,7400,7400,7400,7400,0
20240719,170500,4155790,7400,7400,7400,7400,0
20240719,170400,4155790,7400,7400,7400,7400,0
20240719,170300,4155790,7400,7400,7400,7400,0
20240719,170200,4155790,7400,7400,7400,7400,0
20240719,170100,4155790,7400,7400,7400,7400,0
20240719,170000,4155790,7400,7400,7400,7400,0
20240719,165900,4155790,7400,7400,7400,7400,0
20240719,165800,4155790,7400,7400,7400,7400,0
20240719,165700,4155790,7400,7400,7400,7400,0
20240719,165600,4155790,7400,7400,7400,7400,0
20240719,165500,4155790,7400,7400,7400,7400,0
20240719,165400,4155790,7400,7400,7400,7400,0
20240719,165300,4155790,7400,7400,7400,7400,0
20240719,165200,4155790,7400,7400,7400,7400,0
20240719,165100,4155790,7400,7400,7400,7400,500
20240719,165000,4155790,7400,7400,7400,7400,0
20240719,164900,4155790,7400,7400,7400,7400,0
20240719,164800,4155790,7400,7400,7400,7400,0
20240719,164700,4155790,7400,7400,7400,7400,0
20240719,164600,4155790,7400,7400,7400,7400,0
20240719,164500,4155790,7400,7400,7400,7400,0
20240719,164400,4155790,7400,7400,7400,7400,0
20240719,164300,4155790,7400,7400,7400,7400,0
20240719,164200,4155790,7400,7400,7400,7400,0
20240719,164100,4155790,7400,7400,7400,7400,0
20240719,164000,4155790,7400,7400,7400,7400,0
20240719,163900,4155790,7400,7400,7400,7400,0
20240719,163800,4155790,7400,7400,7400,7400,0
20240719,163700,4155790,7400,7400,7400,7400,0
20240719,163600,4155790,7400,7400,7400,7400,0
20240719,163500,4155790,7400,7400,7400,7400,0
20240719,163400,4155790,7400,7400,7400,7400,0
20240719,163300,4155790,7400,7400,7400,7400,0
20240719,163200,4155790,7400,7400,7400,7400,0
20240719,163100,4155790,7400,7400,7400,7400,0
20240719,163000,4155790,7400,7400,7400,7400,0
20240719,162900,4155790,7400,7400,7400,7400,0
20240719,162800,4155790,7400,7400,7400,7400,0
20240719,162700,4155790,7400,7400,7400,7400,0
20240719,162600,4155790,7400,7400,7400,7400,0
20240719,162500,4155790,7400,7400,7400,7400,0
20240719,162400,4155790,7400,7400,7400,7400,0
20240719,162300,4155790,7400,7400,7400,7400,0
20240719,162200,4155790,7400,7400,7400,7400,0
20240719,162100,4155790,7400,7400,7400,7400,500
20240719,162000,4155790,7400,7400,7400,7400,0
20240719,161900,4155790,7400,7400,7400,7400,0
20240719,161800,4155790,7400,7400,7400,7400,0
20240719,161700,4155790,7400,7400,7400,7400,0
20240719,161600,4155790,7400,7400,7400,7400,0
20240719,161500,4155790,7400,7400,7400,7400,0
20240719,161400,4155790,7400,7400,7400,7400,0
20240719,161300,4155790,7400,7400,7400,7400,0
20240719,161200,4155790,7400,7400,7400,7400,0
20240719,161100,4155790,7400,7400,7400,7400,0
20240719,161000,4155790,7400,7400,7400,7400,0
20240719,160900,4155790,7400,7400,7400,7400,0
20240719,160800,4155790,7400,7400,7400,7400,0
20240719,160700,4155790,7400,7400,7400,7400,0
20240719,160600,4155790,7400,7400,7400,7400,0
20240719,160500,4155790,7400,7400,7400,7400,0
20240719,160400,4155790,7400,7400,7400,7400,0
20240719,160300,4155790,7400,7400,7400,7400,0
20240719,160200,4155790,7400,7400,7400,7400,0
20240719,160100,4155790,7400,7400,7400,7400,0
20240719,160000,4155790,7400,7400,7400,7400,0
20240719,155900,4155790,7400,7400,7400,7400,0
20240719,155800,4155790,7400,7400,7400,7400,0
20240719,155700,4155790,7400,7400,7400,7400,0
20240719,155600,4155790,7400,7400,7400,7400,0
20240719,155500,4155790,7400,7400,7400,7400,0
20240719,155400,4155790,7400,7400,7400,7400,0
20240719,155300,4155790,7400,7400,7400,7400,0
20240719,155200,4155790,7400,7400,7400,7400,0
20240719,155100,4155790,7400,7400,7400,7400,500
20240719,155000,4155790,7400,7400,7400,7400,0
20240719,154900,4155790,7400,7400,7400,7400,0
20240719,154800,4155790,7400,7400,7400,7400,0
20240719,154700,4155790,7400,7400,7400,7400,0
20240719,154600,4155790,7400,7400,7400,7400,0
20240719,154500,4155790,7400,7400,7400,7400,0
20240719,154400,4155790,7400,7400,7400,7400,0
20240719,154300,4155790,7400,7400,7400,7400,0
20240719,154200,4155790,7400,7400,7400,7400,0
20240719,154100,4155790,7400,7400,7400,7400,0
20240719,154000,4155790,7400,7400,7400,7400,0
20240719,153900,4155790,7400,7400,7400,7400,0
20240719,153800,4155790,7400,7400,7400,7400,0
20240719,153700,4155790,7400,7400,7400,7400,0
20240719,153600,4155790,7400,7400,7400,7400,0
20240719,153500,4155790,7400,7400,7400,7400,0
20240719,153400,4155790,7400,7400,7400,7400,0
20240719,153300,4155790,7400,7400,7400,7400,0
20240719,153200,4155790,7400,7400,7400,7400,500
20240719,153100,455790,7060,7060,7060,7060,0
20240719,153000,455790,7060,7060,7060,7060,0
20240719,152900,455790,7060,7060,7060,7060,0
20240719,152800,455790,7060,7060,7060,7060,0
20240719,152700,455790,7060,7060,7060,7060,0
20240719,152600,455790,7060,7060,7060,7060,0
20240719,152500,455790,7060,7060,7060,7060,0
20240719,152400,455790,7060,7060,7060,7060,0
20240719,152300,455790,7060,7060,7060,7060,0
20240719,152200,455790,7060,7060,7060,7060,0
20240719,152100,455790,7060,7060,7060,7060,0
20240719,152000,455790,7060,7060,7060,7060,0
20240719,151900,455790,7060,7060,7060,7060,0
20240719,151800,455790,7060,7060,7060,7060,0
20240719,151700,455790,7060,7060,7060,7060,0
20240719,151600,455790,7060,7060,7060,7060,0
20240719,151500,455790,7060,7060,7060,7060,0
20240719,151400,455790,7060,7060,7060,7060,0
20240719,151300,455790,7060,7060,7060,7060,0
20240719,151200,455790,7060,7060,7060,7060,0
20240719,151100,455790,7060,7060,7060,7060,0
20240719,151000,455790,7060,7060,7060,7060,0
20240719,150900,455790,7060,7060,7060,7060,0
20240719,150800,455790,7060,7060,7060,7060,0
20240719,150700,455790,7060,7060,7060,7060,0
20240719,150600,455790,7060,7060,7060,7060,0
20240719,150500,455790,7060,7060,7060,7060,0
20240719,150400,455790,7060,7060,7060,7060,0
20240719,150300,455790,7060,7060,7060,7060,0
20240719,150200,455790,7060,7060,7060,7060,0
20240719,150100,455790,7060,7060,7060,7060,0
20240719,150000,455790,7060,7060,7060,7060,0
20240719,145900,455790,7060,7060,7060,7060,0
20240719,145800,455790,7060,7060,7060,7060,0
20240719,145700,455790,7060,7060,7060,7060,0
20240719,145600,455790,7060,7060,7060,7060,0
20240719,145500,455790,7060,7060,7060,7060,0
20240719,145400,455790,7060,7060,7060,7060,0
20240719,145300,455790,7060,7060,7060,7060,0
20240719,145200,455790,7060,7060,7060,7060,0
20240719,145100,455790,7060,7060,7060,7060,0
20240719,145000,455790,7060,7060,7060,7060,0
20240719,144900,455790,7060,7060,7060,7060,0
20240719,144800,455790,7060,7060,7060,7060,0
20240719,144700,455790,7060,7060,7060,7060,0
20240719,144600,455790,7060,7060,7060,7060,0
20240719,144500,455790,7060,7060,7060,7060,0
20240719,144400,455790,7060,7060,7060,7060,0
20240719,144300,455790,7060,7060,7060,7060,0
20240719,144200,455790,7060,7060,7060,7060,0
20240719,144100,455790,7060,7060,7060,7060,0
20240719,144000,455790,7060,7060,7060,7060,0
20240719,143900,455790,7060,7060,7060,7060,0
20240719,143800,455790,7060,7060,7060,7060,0
20240719,143700,455790,7060,7060,7060,7060,0
20240719,143600,455790,7060,7060,7060,7060,0
20240719,143500,455790,7060,7060,7060,7060,0
20240719,143400,455790,7060,7060,7060,7060,0
20240719,143300,455790,7060,7060,7060,7060,0
20240719,143200,455790,7060,7060,7060,7060,0
20240719,143100,455790,7060,7060,7060,7060,0
20240719,143000,455790,7060,7060,7060,7060,0
20240719,142900,455790,7060,7060,7060,7060,0
20240719,142800,455790,7060,7060,7060,7060,0
20240719,142700,455790,7060,7060,7060,7060,0
20240719,142600,455790,7060,7060,7060,7060,0
20240719,142500,455790,7060,7060,7060,7060,0
20240719,142400,455790,7060,7060,7060,7060,0
20240719,142300,455790,7060,7060,7060,7060,0
20240719,142200,455790,7060,7060,7060,7060,0
20240719,142100,455790,7060,7060,7060,7060,1
20240719,142000,448730,7060,7060,7060,7060,0
20240719,141900,448730,7060,7060,7060,7060,1
20240719,141800,441670,6990,7010,7010,6990,13
20240719,141700,350660,7070,7070,7070,7070,1
20240719,141600,343590,7070,7070,7070,7070,0
20240719,141500,343590,7070,7070,7070,7070,0
20240719,141400,343590,7070,7070,7070,7070,0
20240719,141300,343590,7070,7070,7070,7070,0
20240719,141200,343590,7070,7070,7070,7070,0
20240719,141100,343590,7070,7070,7070,7070,0
20240719,141000,343590,7070,7030,7070,7030,15
20240719,140900,238100,7030,7030,7030,7030,0
20240719,140800,238100,7030,7030,7030,7030,0
20240719,140700,238100,7030,7030,7030,7030,0
20240719,140600,238100,7030,7030,7030,7030,0
20240719,140500,238100,7030,7030,7030,7030,0
20240719,140400,238100,7030,7030,7030,7030,0
20240719,140300,238100,7030,7030,7030,7030,0
20240719,140200,238100,7030,7030,7030,7030,0
20240719,140100,238100,7030,7030,7030,7030,0
20240719,140000,238100,7030,7030,7030,7030,0
20240719,135900,238100,7030,7030,7030,7030,0
20240719,135800,238100,7030,7030,7030,7030,0
20240719,135700,238100,7030,7030,7030,7030,0
20240719,135600,238100,7030,7030,7030,7030,0
20240719,135500,238100,7030,7030,7030,7030,0
20240719,135400,238100,7030,7030,7030,7030,0
20240719,135300,238100,7030,7030,7030,7030,0
20240719,135200,238100,7030,7030,7030,7030,0
20240719,135100,238100,7030,7030,7030,7030,0
20240719,135000,238100,7030,7030,7030,7030,0
20240719,134900,238100,7030,7030,7030,7030,0
20240719,134800,238100,7030,7030,7030,7030,0
20240719,134700,238100,7030,7030,7030,7030,0
20240719,134600,238100,7030,7030,7030,7030,0
20240719,134500,238100,7030,7030,7030,7030,0
20240719,134400,238100,7030,7030,7030,7030,0
20240719,134300,238100,7030,7030,7030,7030,0
20240719,134200,238100,7030,7030,7030,7030,0
20240719,134100,238100,7030,7030,7030,7030,0
20240719,134000,238100,7030,7030,7030,7030,0
20240719,133900,238100,7030,7030,7030,7030,0
20240719,133800,238100,7030,7030,7030,7030,0
20240719,133700,238100,7030,7030,7030,7030,0
20240719,133600,238100,7030,7030,7030,7030,0
20240719,133500,238100,7030,7030,7030,7030,0
20240719,133400,238100,7030,7030,7030,7030,0
20240719,133300,238100,7030,7030,7030,7030,0
20240719,133200,238100,7030,7030,7030,7030,0
20240719,133100,238100,7030,7030,7030,7030,0
20240719,133000,238100,7030,7030,7030,7030,0
20240719,132900,238100,7030,7030,7030,7030,0
20240719,132800,238100,7030,7030,7030,7030,0
20240719,132700,238100,7030,7030,7030,7030,0
20240719,132600,238100,7030,7030,7030,7030,0
20240719,132500,238100,7030,7030,7030,7030,0
20240719,132400,238100,7030,7030,7030,7030,0
20240719,132300,238100,7030,7030,7030,7030,0
20240719,132200,238100,7030,7030,7030,7030,0
20240719,132100,238100,7030,7030,7030,7030,0
20240719,132000,238100,7030,7030,7030,7030,0
20240719,131900,238100,7030,7030,7030,7030,0
20240719,131800,238100,7030,7030,7030,7030,0
20240719,131700,238100,7030,7030,7030,7030,0
20240719,131600,238100,7030,7030,7030,7030,0
20240719,131500,238100,7030,7030,7030,7030,0
20240719,131400,238100,7030,7030,7030,7030,0
20240719,131300,238100,7030,7030,7030,7030,0
20240719,131200,238100,7030,7030,7030,7030,0
20240719,131100,238100,7030,7030,7030,7030,0
20240719,131000,238100,7030,7030,7030,7030,0
20240719,130900,238100,7030,7030,7030,7030,0
20240719,130800,238100,7030,7030,7030,7030,0
20240719,130700,238100,7030,7030,7030,7030,1
20240719,130600,231070,7000,7000,7000,7000,0
20240719,130500,231070,7000,7000,7000,7000,0
20240719,130400,231070,7000,7000,7000,7000,0
20240719,130300,231070,7000,7000,7000,7000,0
20240719,130200,231070,7000,7000,7000,7000,0
20240719,130100,231070,7000,7000,7000,7000,0
20240719,130000,231070,7000,7000,7000,7000,0
20240719,125900,231070,7000,7000,7000,7000,0
20240719,125800,231070,7000,7000,7000,7000,0
20240719,125700,231070,7000,7000,7000,7000,0
20240719,125600,231070,7000,7000,7000,7000,5
20240719,125500,196070,7030,7030,7030,7030,0
20240719,125400,196070,7030,7030,7030,7030,0
20240719,125300,196070,7030,7030,7030,7030,0
20240719,125200,196070,7030,7030,7030,7030,0
20240719,125100,196070,7030,7030,7030,7030,0
20240719,125000,196070,7030,7030,7030,7030,0
20240719,124900,196070,7030,7030,7030,7030,0
20240719,124800,196070,7030,7030,7030,7030,0
20240719,124700,196070,7030,7030,7030,7030,0
20240719,124600,196070,7030,7030,7030,7030,0
20240719,124500,196070,7030,7030,7030,7030,0
20240719,124400,196070,7030,7030,7030,7030,0
20240719,124300,196070,7030,7030,7030,7030,0
20240719,124200,196070,7030,7030,7030,7030,0
20240719,124100,196070,7030,7030,7030,7030,0
20240719,124000,196070,7030,7030,7030,7030,0
20240719,123900,196070,7030,7030,7030,7030,0
20240719,123800,196070,7030,7030,7030,7030,0
20240719,123700,196070,7030,7030,7030,7030,0
20240719,123600,196070,7030,7030,7030,7030,0
20240719,123500,196070,7030,7030,7030,7030,0
20240719,123400,196070,7030,7030,7030,7030,0
20240719,123300,196070,7030,7030,7030,7030,0
20240719,123200,196070,7030,7030,7030,7030,0
20240719,123100,196070,7030,7030,7030,7030,0
20240719,123000,196070,7030,7030,7030,7030,0
20240719,122900,196070,7030,7030,7030,7030,0
20240719,122800,196070,7030,7030,7030,7030,0
20240719,122700,196070,7030,7030,7030,7030,0
20240719,122600,196070,7030,7030,7030,7030,0
20240719,122500,196070,7030,7030,7030,7030,0
20240719,122400,196070,7030,7030,7030,7030,0
20240719,122300,196070,7030,7030,7030,7030,0
20240719,122200,196070,7030,7030,7030,7030,0
20240719,122100,196070,7030,7030,7030,7030,0
20240719,122000,196070,7030,7030,7030,7030,0
20240719,121900,196070,7030,7030,7030,7030,0
20240719,121800,196070,7030,7030,7030,7030,0
20240719,121700,196070,7030,7030,7030,7030,0
20240719,121600,196070,7030,7030,7030,7030,0
20240719,121500,196070,7030,7030,7030,7030,0
20240719,121400,196070,7030,7030,7030,7030,0
20240719,121300,196070,7030,7030,7030,7030,0
20240719,121200,196070,7030,7030,7030,7030,0
20240719,121100,196070,7030,7030,7030,7030,0
20240719,121000,196070,7030,7030,7030,7030,0
20240719,120900,196070,7030,7030,7030,7030,0
20240719,120800,196070,7030,7030,7030,7030,0
20240719,120700,196070,7030,7030,7030,7030,0
20240719,120600,196070,7030,7030,7030,7030,0
20240719,120500,196070,7030,7030,7030,7030,0
20240719,120400,196070,7030,7030,7030,7030,0
20240719,120300,196070,7030,7030,7030,7030,0
20240719,120200,196070,7030,7030,7030,7030,0
20240719,120100,196070,7030,7030,7030,7030,0
20240719,120000,196070,7030,7030,7030,7030,0
20240719,115900,196070,7030,7030,7030,7030,0
20240719,115800,196070,7030,7030,7030,7030,0
20240719,115700,196070,7030,7030,7030,7030,0
20240719,115600,196070,7030,7000,7030,7000,4
20240719,115500,168040,7000,7000,7000,7000,0
20240719,115400,168040,7000,7000,7000,7000,14
20240719,115300,70040,7030,7030,7030,7030,0
20240719,115200,70040,7030,7030,7030,7030,0
20240719,115100,70040,7030,7030,7030,7030,0
20240719,115000,70040,7030,7030,7030,7030,0
20240719,114900,70040,7030,7030,7030,7030,0
20240719,114800,70040,7030,7030,7030,7030,0
20240719,114700,70040,7030,7030,7030,7030,0
20240719,114600,70040,7030,7030,7030,7030,0
20240719,114500,70040,7030,7030,7030,7030,0
20240719,114400,70040,7030,7030,7030,7030,0
20240719,114300,70040,7030,7030,7030,7030,0
20240719,114200,70040,7030,7030,7030,7030,0
20240719,114100,70040,7030,7030,7030,7030,0
20240719,114000,70040,7030,7030,7030,7030,0
20240719,113900,70040,7030,7030,7030,7030,0
20240719,113800,70040,7030,7030,7030,7030,0
20240719,113700,70040,7030,7030,7030,7030,0
20240719,113600,70040,7030,7030,7030,7030,0
20240719,113500,70040,7030,7030,7030,7030,0
20240719,113400,70040,7030,7030,7030,7030,0
20240719,113300,70040,7030,7030,7030,7030,0
20240719,113200,70040,7030,7030,7030,7030,0
20240719,113100,70040,7030,7030,7030,7030,0
20240719,113000,70040,7030,7030,7030,7030,0
20240719,112900,70040,7030,7030,7030,7030,0
20240719,112800,70040,7030,7030,7030,7030,0
20240719,112700,70040,7030,7030,7030,7030,0
20240719,112600,70040,7030,7030,7030,7030,0
20240719,112500,70040,7030,7030,7030,7030,0
20240719,112400,70040,7030,7030,7030,7030,0
20240719,112300,70040,7030,7030,7030,7030,0
20240719,112200,70040,7030,7030,7030,7030,0
20240719,112100,70040,7030,7030,7030,7030,0
20240719,112000,70040,7030,7030,7030,7030,0
20240719,111900,70040,7030,7030,7030,7030,0
20240719,111800,70040,7030,7030,7030,7030,0
20240719,111700,70040,7030,7030,7030,7030,0
20240719,111600,70040,7030,7030,7030,7030,0
20240719,111500,70040,7030,7030,7030,7030,0
20240719,111400,70040,7030,7030,7030,7030,0
20240719,111300,70040,7030,7030,7030,7030,0
20240719,111200,70040,7030,7030,7030,7030,0
20240719,111100,70040,7030,7030,7030,7030,0
20240719,111000,70040,7030,7030,7030,7030,0
20240719,110900,70040,7030,7030,7030,7030,0
20240719,110800,70040,7030,7030,7030,7030,0
20240719,110700,70040,7030,7030,7030,7030,0
20240719,110600,70040,7030,7030,7030,7030,0
20240719,110500,70040,7030,7030,7030,7030,0
20240719,110400,70040,7030,7030,7030,7030,0
20240719,110300,70040,7030,7030,7030,7030,0
20240719,110200,70040,7030,7030,7030,7030,0
20240719,110100,70040,7030,7030,7030,7030,0
20240719,110000,70040,7030,7030,7030,7030,0
20240719,105900,70040,7030,7030,7030,7030,0
20240719,105800,70040,7030,7030,7030,7030,0
20240719,105700,70040,7030,7030,7030,7030,0
20240719,105600,70040,7030,7030,7030,7030,0
20240719,105500,70040,7030,7030,7030,7030,0
20240719,105400,70040,7030,7030,7030,7030,0
20240719,105300,70040,7030,7030,7030,7030,0
20240719,105200,70040,7030,7030,7030,7030,0
20240719,105100,70040,7030,7030,7030,7030,0
20240719,105000,70040,7030,7030,7030,7030,0
20240719,104900,70040,7030,7030,7030,7030,0
20240719,104800,70040,7030,7030,7030,7030,0
20240719,104700,70040,7030,7030,7030,7030,0
20240719,104600,70040,7030,7030,7030,7030,0
20240719,104500,70040,7030,7030,7030,7030,0
20240719,104400,70040,7030,7030,7030,7030,0
20240719,104300,70040,7030,7030,7030,7030,0
20240719,104200,70040,7030,7030,7030,7030,0
20240719,104100,70040,7030,7030,7030,7030,0
20240719,104000,70040,7030,7030,7030,7030,0
20240719,103900,70040,7030,7030,7030,7030,0
20240719,103800,70040,7030,7030,7030,7030,0
20240719,103700,70040,7030,7030,7030,7030,0
20240719,103600,70040,7030,7030,7030,7030,0
20240719,103500,70040,7030,7030,7030,7030,1
20240719,103400,63010,7000,7000,7000,7000,0
20240719,103300,63010,7000,7000,7000,7000,0
20240719,103200,63010,7000,7000,7000,7000,0
20240719,103100,63010,7000,7000,7000,7000,0
20240719,103000,63010,7000,7000,7000,7000,0
20240719,102900,63010,7000,7000,7000,7000,0
20240719,102800,63010,7000,7000,7000,7000,0
20240719,102700,63010,7000,7000,7000,7000,0
20240719,102600,63010,7000,7000,7000,7000,0
20240719,102500,63010,7000,7000,7000,7000,0
20240719,102400,63010,7000,7000,7000,7000,0
20240719,102300,63010,7000,7000,7000,7000,0
20240719,102200,63010,7000,7000,7000,7000,0
20240719,102100,63010,7000,7000,7000,7000,0
20240719,102000,63010,7000,7000,7000,7000,0
20240719,101900,63010,7000,7000,7000,7000,0
20240719,101800,63010,7000,7000,7000,7000,0
20240719,101700,63010,7000,7000,7000,7000,0
20240719,101600,63010,7000,7000,7000,7000,0
20240719,101500,63010,7000,7000,7000,7000,0
20240719,101400,63010,7000,7000,7000,7000,0
20240719,101300,63010,7000,7000,7000,7000,0
20240719,101200,63010,7000,7000,7000,7000,0
20240719,101100,63010,7000,7000,7000,7000,0
20240719,101000,63010,7000,7000,7000,7000,0
20240719,100900,63010,7000,7000,7000,7000,0
20240719,100800,63010,7000,7010,7010,7000,9
20240719,100700,0,7100,7100,7100,7100,0
20240719,100600,0,7100,7100,7100,7100,0
20240719,100500,0,7100,7100,7100,7100,0
20240719,100400,0,7100,7100,7100,7100,0
20240719,100300,0,7100,7100,7100,7100,0
20240719,100200,0,7100,7100,7100,7100,0
20240719,100100,0,7100,7100,7100,7100,0
20240719,100000,0,7100,7100,7100,7100,0
20240719,095900,0,7100,7100,7100,7100,0
20240719,095800,0,7100,7100,7100,7100,0
20240719,095700,0,7100,7100,7100,7100,0
20240719,095600,0,7100,7100,7100,7100,0
20240719,095500,0,7100,7100,7100,7100,0
20240719,095400,0,7100,7100,7100,7100,0
20240719,095300,0,7100,7100,7100,7100,0
20240719,095200,0,7100,7100,7100,7100,0
20240719,095100,0,7100,7100,7100,7100,0
20240719,095000,0,7100,7100,7100,7100,0
20240719,094900,0,7100,7100,7100,7100,0
20240719,094800,0,7100,7100,7100,7100,0
20240719,094700,0,7100,7100,7100,7100,0
20240719,094600,0,7100,7100,7100,7100,0
20240719,094500,0,7100,7100,7100,7100,0
20240719,094400,0,7100,7100,7100,7100,0
20240719,094300,0,7100,7100,7100,7100,0
20240719,094200,0,7100,7100,7100,7100,0
20240719,094100,0,7100,7100,7100,7100,0
20240719,094000,0,7100,7100,7100,7100,0
20240719,093900,0,7100,7100,7100,7100,0
20240719,093800,0,7100,7100,7100,7100,0
20240719,093700,0,7100,7100,7100,7100,0
20240719,093600,0,7100,7100,7100,7100,0
20240719,093500,0,7100,7100,7100,7100,0
20240719,093400,0,7100,7100,7100,7100,0
20240719,093300,0,7100,7100,7100,7100,0
20240719,093200,0,7100,7100,7100,7100,0
20240719,093100,0,7100,7100,7100,7100,0
20240719,093000,0,7100,7100,7100,7100,0
20240719,092900,0,7100,7100,7100,7100,0
20240719,092800,0,7100,7100,7100,7100,0
20240719,092700,0,7100,7100,7100,7100,0
20240719,092600,0,7100,7100,7100,7100,0
20240719,092500,0,7100,7100,7100,7100,0
20240719,092400,0,7100,7100,7100,7100,0
20240719,092300,0,7100,7100,7100,7100,0
20240719,092200,0,7100,7100,7100,7100,0
20240719,092100,0,7100,7100,7100,7100,0
20240719,092000,0,7100,7100,7100,7100,0
20240719,091900,0,7100,7100,7100,7100,0
20240719,091800,0,7100,7100,7100,7100,0
20240719,091700,0,7100,7100,7100,7100,0
20240719,091600,0,7100,7100,7100,7100,0
20240719,091500,0,7100,7100,7100,7100,0
20240719,091400,0,7100,7100,7100,7100,0
20240719,091300,0,7100,7100,7100,7100,0
20240719,091200,0,7100,7100,7100,7100,0
20240719,091100,0,7100,7100,7100,7100,0
20240719,091000,0,7100,7100,7100,7100,0
20240719,090900,0,7100,7100,7100,7100,0
20240719,090800,0,7100,7100,7100,7100,0
20240719,090700,0,7100,7100,7100,7100,0
20240719,090600,0,7100,7100,7100,7100,0
20240719,090500,0,7100,7100,7100,7100,0
20240719,090400,0,7100,7100,7100,7100,0
20240719,090300,0,7100,7100,7100,7100,0
20240719,090200,0,7100,7100,7100,7100,0
20240719,090100,0,7100,7100,7100,7100,0
20240719,090000,0,7100,7100,7100,7100,0