KissMeData/080010/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,194900,34020410,5470,5470,5470,5470,192
20240719,194800,34020410,5470,5470,5470,5470,0
20240719,194700,34020410,5470,5470,5470,5470,0
20240719,194600,34020410,5470,5470,5470,5470,0
20240719,194500,34020410,5470,5470,5470,5470,0
20240719,194400,34020410,5470,5470,5470,5470,0
20240719,194300,34020410,5470,5470,5470,5470,0
20240719,194200,34020410,5470,5470,5470,5470,0
20240719,194100,34020410,5470,5470,5470,5470,0
20240719,194000,34020410,5470,5470,5470,5470,0
20240719,193900,34020410,5470,5470,5470,5470,0
20240719,193800,34020410,5470,5470,5470,5470,0
20240719,193700,34020410,5470,5470,5470,5470,0
20240719,193600,34020410,5470,5470,5470,5470,0
20240719,193500,34020410,5470,5470,5470,5470,0
20240719,193400,34020410,5470,5470,5470,5470,0
20240719,193300,34020410,5470,5470,5470,5470,0
20240719,193200,34020410,5470,5470,5470,5470,0
20240719,193100,34020410,5470,5470,5470,5470,0
20240719,193000,34020410,5470,5470,5470,5470,0
20240719,192900,34020410,5470,5470,5470,5470,0
20240719,192800,34020410,5470,5470,5470,5470,0
20240719,192700,34020410,5470,5470,5470,5470,0
20240719,192600,34020410,5470,5470,5470,5470,0
20240719,192500,34020410,5470,5470,5470,5470,0
20240719,192400,34020410,5470,5470,5470,5470,0
20240719,192300,34020410,5470,5470,5470,5470,0
20240719,192200,34020410,5470,5470,5470,5470,0
20240719,192100,34020410,5470,5470,5470,5470,0
20240719,192000,34020410,5470,5470,5470,5470,0
20240719,191900,34020410,5470,5470,5470,5470,192
20240719,191800,34020410,5470,5470,5470,5470,0
20240719,191700,34020410,5470,5470,5470,5470,0
20240719,191600,34020410,5470,5470,5470,5470,0
20240719,191500,34020410,5470,5470,5470,5470,0
20240719,191400,34020410,5470,5470,5470,5470,0
20240719,191300,34020410,5470,5470,5470,5470,0
20240719,191200,34020410,5470,5470,5470,5470,0
20240719,191100,34020410,5470,5470,5470,5470,0
20240719,191000,34020410,5470,5470,5470,5470,0
20240719,190900,34020410,5470,5470,5470,5470,0
20240719,190800,34020410,5470,5470,5470,5470,0
20240719,190700,34020410,5470,5470,5470,5470,0
20240719,190600,34020410,5470,5470,5470,5470,0
20240719,190500,34020410,5470,5470,5470,5470,0
20240719,190400,34020410,5470,5470,5470,5470,0
20240719,190300,34020410,5470,5470,5470,5470,0
20240719,190200,34020410,5470,5470,5470,5470,0
20240719,190100,34020410,5470,5470,5470,5470,0
20240719,190000,34020410,5470,5470,5470,5470,0
20240719,185900,34020410,5470,5470,5470,5470,0
20240719,185800,34020410,5470,5470,5470,5470,0
20240719,185700,34020410,5470,5470,5470,5470,0
20240719,185600,34020410,5470,5470,5470,5470,0
20240719,185500,34020410,5470,5470,5470,5470,0
20240719,185400,34020410,5470,5470,5470,5470,0
20240719,185300,34020410,5470,5470,5470,5470,0
20240719,185200,34020410,5470,5470,5470,5470,0
20240719,185100,34020410,5470,5470,5470,5470,0
20240719,185000,34020410,5470,5470,5470,5470,0
20240719,184900,34020410,5470,5470,5470,5470,192
20240719,184800,34020410,5470,5470,5470,5470,0
20240719,184700,34020410,5470,5470,5470,5470,0
20240719,184600,34020410,5470,5470,5470,5470,0
20240719,184500,34020410,5470,5470,5470,5470,0
20240719,184400,34020410,5470,5470,5470,5470,0
20240719,184300,34020410,5470,5470,5470,5470,0
20240719,184200,34020410,5470,5470,5470,5470,0
20240719,184100,34020410,5470,5470,5470,5470,0
20240719,184000,34020410,5470,5470,5470,5470,0
20240719,183900,34020410,5470,5470,5470,5470,0
20240719,183800,34020410,5470,5470,5470,5470,0
20240719,183700,34020410,5470,5470,5470,5470,0
20240719,183600,34020410,5470,5470,5470,5470,0
20240719,183500,34020410,5470,5470,5470,5470,0
20240719,183400,34020410,5470,5470,5470,5470,0
20240719,183300,34020410,5470,5470,5470,5470,0
20240719,183200,34020410,5470,5470,5470,5470,0
20240719,183100,34020410,5470,5470,5470,5470,0
20240719,183000,34020410,5470,5470,5470,5470,0
20240719,182900,34020410,5470,5470,5470,5470,0
20240719,182800,34020410,5470,5470,5470,5470,0
20240719,182700,34020410,5470,5470,5470,5470,0
20240719,182600,34020410,5470,5470,5470,5470,0
20240719,182500,34020410,5470,5470,5470,5470,0
20240719,182400,34020410,5470,5470,5470,5470,0
20240719,182300,34020410,5470,5470,5470,5470,0
20240719,182200,34020410,5470,5470,5470,5470,0
20240719,182100,34020410,5470,5470,5470,5470,0
20240719,182000,34020410,5470,5470,5470,5470,0
20240719,181900,34020410,5470,5470,5470,5470,192
20240719,181800,34020410,5470,5470,5470,5470,0
20240719,181700,34020410,5470,5470,5470,5470,0
20240719,181600,34020410,5470,5470,5470,5470,0
20240719,181500,34020410,5470,5470,5470,5470,0
20240719,181400,34020410,5470,5470,5470,5470,0
20240719,181300,34020410,5470,5470,5470,5470,0
20240719,181200,34020410,5470,5470,5470,5470,0
20240719,181100,34020410,5470,5470,5470,5470,0
20240719,181000,34020410,5470,5470,5470,5470,0
20240719,180900,34020410,5470,5470,5470,5470,0
20240719,180800,34020410,5470,5470,5470,5470,0
20240719,180700,34020410,5470,5470,5470,5470,0
20240719,180600,34020410,5470,5470,5470,5470,0
20240719,180500,34020410,5470,5470,5470,5470,0
20240719,180400,34020410,5470,5470,5470,5470,0
20240719,180300,34020410,5470,5470,5470,5470,0
20240719,180200,34020410,5470,5470,5470,5470,0
20240719,180100,34020410,5470,5470,5470,5470,0
20240719,180000,34020410,5470,5470,5470,5470,0
20240719,175900,34020410,5470,5470,5470,5470,0
20240719,175800,34020410,5470,5470,5470,5470,0
20240719,175700,34020410,5470,5470,5470,5470,0
20240719,175600,34020410,5470,5470,5470,5470,0
20240719,175500,34020410,5470,5470,5470,5470,0
20240719,175400,34020410,5470,5470,5470,5470,0
20240719,175300,34020410,5470,5470,5470,5470,0
20240719,175200,34020410,5470,5470,5470,5470,0
20240719,175100,34020410,5470,5470,5470,5470,0
20240719,175000,34020410,5470,5470,5470,5470,0
20240719,174900,34020410,5470,5470,5470,5470,192
20240719,174800,34020410,5470,5470,5470,5470,0
20240719,174700,34020410,5470,5470,5470,5470,0
20240719,174600,34020410,5470,5470,5470,5470,0
20240719,174500,34020410,5470,5470,5470,5470,0
20240719,174400,34020410,5470,5470,5470,5470,0
20240719,174300,34020410,5470,5470,5470,5470,0
20240719,174200,34020410,5470,5470,5470,5470,0
20240719,174100,34020410,5470,5470,5470,5470,0
20240719,174000,34020410,5470,5470,5470,5470,0
20240719,173900,34020410,5470,5470,5470,5470,0
20240719,173800,34020410,5470,5470,5470,5470,0
20240719,173700,34020410,5470,5470,5470,5470,0
20240719,173600,34020410,5470,5470,5470,5470,0
20240719,173500,34020410,5470,5470,5470,5470,0
20240719,173400,34020410,5470,5470,5470,5470,0
20240719,173300,34020410,5470,5470,5470,5470,0
20240719,173200,34020410,5470,5470,5470,5470,0
20240719,173100,34020410,5470,5470,5470,5470,0
20240719,173000,34020410,5470,5470,5470,5470,0
20240719,172900,34020410,5470,5470,5470,5470,0
20240719,172800,34020410,5470,5470,5470,5470,0
20240719,172700,34020410,5470,5470,5470,5470,0
20240719,172600,34020410,5470,5470,5470,5470,0
20240719,172500,34020410,5470,5470,5470,5470,0
20240719,172400,34020410,5470,5470,5470,5470,0
20240719,172300,34020410,5470,5470,5470,5470,0
20240719,172200,34020410,5470,5470,5470,5470,0
20240719,172100,34020410,5470,5470,5470,5470,0
20240719,172000,34020410,5470,5470,5470,5470,0
20240719,171900,34020410,5470,5470,5470,5470,192
20240719,171800,34020410,5470,5470,5470,5470,0
20240719,171700,34020410,5470,5470,5470,5470,0
20240719,171600,34020410,5470,5470,5470,5470,0
20240719,171500,34020410,5470,5470,5470,5470,0
20240719,171400,34020410,5470,5470,5470,5470,0
20240719,171300,34020410,5470,5470,5470,5470,0
20240719,171200,34020410,5470,5470,5470,5470,0
20240719,171100,34020410,5470,5470,5470,5470,0
20240719,171000,34020410,5470,5470,5470,5470,0
20240719,170900,34020410,5470,5470,5470,5470,0
20240719,170800,34020410,5470,5470,5470,5470,0
20240719,170700,34020410,5470,5470,5470,5470,0
20240719,170600,34020410,5470,5470,5470,5470,0
20240719,170500,34020410,5470,5470,5470,5470,0
20240719,170400,34020410,5470,5470,5470,5470,0
20240719,170300,34020410,5470,5470,5470,5470,0
20240719,170200,34020410,5470,5470,5470,5470,0
20240719,170100,34020410,5470,5470,5470,5470,0
20240719,170000,34020410,5470,5470,5470,5470,0
20240719,165900,34020410,5470,5470,5470,5470,0
20240719,165800,34020410,5470,5470,5470,5470,0
20240719,165700,34020410,5470,5470,5470,5470,0
20240719,165600,34020410,5470,5470,5470,5470,0
20240719,165500,34020410,5470,5470,5470,5470,0
20240719,165400,34020410,5470,5470,5470,5470,0
20240719,165300,34020410,5470,5470,5470,5470,0
20240719,165200,34020410,5470,5470,5470,5470,0
20240719,165100,34020410,5470,5470,5470,5470,0
20240719,165000,34020410,5470,5470,5470,5470,0
20240719,164900,34020410,5470,5470,5470,5470,192
20240719,164800,34020410,5470,5470,5470,5470,0
20240719,164700,34020410,5470,5470,5470,5470,0
20240719,164600,34020410,5470,5470,5470,5470,0
20240719,164500,34020410,5470,5470,5470,5470,0
20240719,164400,34020410,5470,5470,5470,5470,0
20240719,164300,34020410,5470,5470,5470,5470,0
20240719,164200,34020410,5470,5470,5470,5470,0
20240719,164100,34020410,5470,5470,5470,5470,0
20240719,164000,34020410,5470,5470,5470,5470,0
20240719,163900,34020410,5470,5470,5470,5470,0
20240719,163800,34020410,5470,5470,5470,5470,0
20240719,163700,34020410,5470,5470,5470,5470,0
20240719,163600,34020410,5470,5470,5470,5470,0
20240719,163500,34020410,5470,5470,5470,5470,0
20240719,163400,34020410,5470,5470,5470,5470,0
20240719,163300,34020410,5470,5470,5470,5470,0
20240719,163200,34020410,5470,5470,5470,5470,0
20240719,163100,34020410,5470,5470,5470,5470,0
20240719,163000,34020410,5470,5470,5470,5470,0
20240719,162900,34020410,5470,5470,5470,5470,0
20240719,162800,34020410,5470,5470,5470,5470,0
20240719,162700,34020410,5470,5470,5470,5470,0
20240719,162600,34020410,5470,5470,5470,5470,0
20240719,162500,34020410,5470,5470,5470,5470,0
20240719,162400,34020410,5470,5470,5470,5470,0
20240719,162300,34020410,5470,5470,5470,5470,0
20240719,162200,34020410,5470,5470,5470,5470,0
20240719,162100,34020410,5470,5470,5470,5470,0
20240719,162000,34020410,5470,5470,5470,5470,0
20240719,161900,34020410,5470,5470,5470,5470,192
20240719,161800,34020410,5470,5470,5470,5470,0
20240719,161700,34020410,5470,5470,5470,5470,0
20240719,161600,34020410,5470,5470,5470,5470,0
20240719,161500,34020410,5470,5470,5470,5470,0
20240719,161400,34020410,5470,5470,5470,5470,0
20240719,161300,34020410,5470,5470,5470,5470,0
20240719,161200,34020410,5470,5470,5470,5470,0
20240719,161100,34020410,5470,5470,5470,5470,0
20240719,161000,34020410,5470,5470,5470,5470,0
20240719,160900,34020410,5470,5470,5470,5470,0
20240719,160800,34020410,5470,5470,5470,5470,0
20240719,160700,34020410,5470,5470,5470,5470,0
20240719,160600,34020410,5470,5470,5470,5470,0
20240719,160500,34020410,5470,5470,5470,5470,0
20240719,160400,34020410,5470,5470,5470,5470,0
20240719,160300,34020410,5470,5470,5470,5470,0
20240719,160200,34020410,5470,5470,5470,5470,0
20240719,160100,34020410,5470,5470,5470,5470,0
20240719,160000,34020410,5470,5470,5470,5470,0
20240719,155900,34020410,5470,5470,5470,5470,0
20240719,155800,34020410,5470,5470,5470,5470,0
20240719,155700,34020410,5470,5470,5470,5470,0
20240719,155600,34020410,5470,5470,5470,5470,0
20240719,155500,34020410,5470,5470,5470,5470,0
20240719,155400,34020410,5470,5470,5470,5470,0
20240719,155300,34020410,5470,5470,5470,5470,0
20240719,155200,34020410,5470,5470,5470,5470,0
20240719,155100,34020410,5470,5470,5470,5470,0
20240719,155000,34020410,5470,5470,5470,5470,0
20240719,154900,34020410,5470,5470,5470,5470,192
20240719,154800,34020410,5470,5470,5470,5470,0
20240719,154700,34020410,5470,5470,5470,5470,0
20240719,154600,34020410,5470,5470,5470,5470,0
20240719,154500,34020410,5470,5470,5470,5470,0
20240719,154400,34020410,5470,5470,5470,5470,0
20240719,154300,34020410,5470,5470,5470,5470,0
20240719,154200,34020410,5470,5470,5470,5470,0
20240719,154100,34020410,5470,5470,5470,5470,0
20240719,154000,34020410,5470,5470,5470,5470,0
20240719,153900,34020410,5470,5470,5470,5470,0
20240719,153800,34020410,5470,5470,5470,5470,0
20240719,153700,34020410,5470,5470,5470,5470,0
20240719,153600,34020410,5470,5470,5470,5470,0
20240719,153500,34020410,5470,5470,5470,5470,0
20240719,153400,34020410,5470,5470,5470,5470,0
20240719,153300,34020410,5470,5470,5470,5470,0
20240719,153200,34020410,5470,5470,5470,5470,0
20240719,153100,34020410,5470,5470,5470,5470,0
20240719,153000,34020410,5470,5470,5470,5470,192
20240719,152900,32970170,5470,5470,5470,5470,0
20240719,152800,32970170,5470,5470,5470,5470,0
20240719,152700,32970170,5470,5470,5470,5470,0
20240719,152600,32970170,5470,5470,5470,5470,0
20240719,152500,32970170,5470,5470,5470,5470,0
20240719,152400,32970170,5470,5470,5470,5470,0
20240719,152300,32970170,5470,5470,5470,5470,0
20240719,152200,32970170,5470,5470,5470,5470,0
20240719,152100,32970170,5470,5470,5470,5470,0
20240719,152000,32970170,5470,5470,5470,5470,0
20240719,151900,32970170,5470,5470,5470,5470,0
20240719,151800,32970170,5470,5470,5470,5470,0
20240719,151700,32970170,5470,5460,5470,5460,4
20240719,151600,32948310,5460,5470,5470,5460,2
20240719,151500,32937380,5460,5460,5460,5460,6
20240719,151400,32904620,5470,5470,5470,5470,0
20240719,151300,32904620,5470,5470,5470,5470,0
20240719,151200,32904620,5470,5470,5470,5470,0
20240719,151100,32904620,5470,5470,5470,5470,0
20240719,151000,32904620,5470,5470,5470,5470,1
20240719,150900,32899150,5450,5450,5450,5450,0
20240719,150800,32899150,5450,5450,5450,5450,20
20240719,150700,32790150,5470,5470,5470,5470,0
20240719,150600,32790150,5470,5470,5470,5470,0
20240719,150500,32790150,5470,5470,5470,5470,0
20240719,150400,32790150,5470,5470,5470,5470,0
20240719,150300,32790150,5470,5470,5470,5470,10
20240719,150200,32735450,5470,5470,5470,5470,0
20240719,150100,32735450,5470,5470,5470,5470,0
20240719,150000,32735450,5470,5470,5470,5470,0
20240719,145900,32735450,5470,5470,5470,5470,0
20240719,145800,32735450,5470,5470,5470,5470,10
20240719,145700,32680750,5470,5470,5470,5470,14
20240719,145600,32604170,5480,5480,5480,5480,0
20240719,145500,32604170,5480,5480,5480,5480,0
20240719,145400,32604170,5480,5480,5480,5480,0
20240719,145300,32604170,5480,5480,5480,5480,0
20240719,145200,32604170,5480,5480,5480,5480,0
20240719,145100,32604170,5480,5480,5480,5480,0
20240719,145000,32604170,5480,5480,5480,5480,0
20240719,144900,32604170,5480,5480,5480,5480,0
20240719,144800,32604170,5480,5480,5480,5480,0
20240719,144700,32604170,5480,5480,5480,5480,0
20240719,144600,32604170,5480,5480,5480,5480,0
20240719,144500,32604170,5480,5480,5480,5480,0
20240719,144400,32604170,5480,5480,5480,5480,1
20240719,144300,32598690,5440,5440,5440,5440,0
20240719,144200,32598690,5440,5440,5440,5440,20
20240719,144100,32489890,5440,5440,5440,5440,0
20240719,144000,32489890,5440,5440,5440,5440,62
20240719,143900,32152610,5440,5460,5460,5440,25
20240719,143800,32016550,5470,5470,5470,5470,0
20240719,143700,32016550,5470,5470,5470,5470,0
20240719,143600,32016550,5470,5470,5470,5470,0
20240719,143500,32016550,5470,5470,5470,5470,0
20240719,143400,32016550,5470,5480,5480,5470,4
20240719,143300,31994650,5440,5440,5440,5440,0
20240719,143200,31994650,5440,5440,5440,5440,0
20240719,143100,31994650,5440,5440,5440,5440,0
20240719,143000,31994650,5440,5470,5470,5440,697
20240719,142900,28198520,5470,5470,5470,5470,0
20240719,142800,28198520,5470,5470,5470,5470,2
20240719,142700,28187580,5470,5470,5470,5470,0
20240719,142600,28187580,5470,5470,5470,5470,0
20240719,142500,28187580,5470,5470,5470,5470,0
20240719,142400,28187580,5470,5470,5470,5470,0
20240719,142300,28187580,5470,5480,5480,5470,75
20240719,142200,27777220,5480,5480,5480,5480,0
20240719,142100,27777220,5480,5480,5480,5480,21
20240719,142000,27662140,5480,5480,5480,5480,0
20240719,141900,27662140,5480,5480,5480,5480,0
20240719,141800,27662140,5480,5480,5480,5480,0
20240719,141700,27662140,5480,5480,5480,5480,0
20240719,141600,27662140,5480,5480,5480,5480,0
20240719,141500,27662140,5480,5480,5480,5480,0
20240719,141400,27662140,5480,5480,5480,5480,15
20240719,141300,27579940,5470,5470,5470,5470,0
20240719,141200,27579940,5470,5470,5470,5470,0
20240719,141100,27579940,5470,5470,5470,5470,0
20240719,141000,27579940,5470,5470,5470,5470,0
20240719,140900,27579940,5470,5470,5470,5470,58
20240719,140800,27262680,5470,5470,5470,5470,10
20240719,140700,27207980,5470,5470,5470,5470,25
20240719,140600,27071230,5470,5470,5470,5470,0
20240719,140500,27071230,5470,5470,5470,5470,10
20240719,140400,27016530,5460,5460,5460,5460,0
20240719,140300,27016530,5460,5460,5460,5460,0
20240719,140200,27016530,5460,5460,5460,5460,0
20240719,140100,27016530,5460,5460,5460,5460,0
20240719,140000,27016530,5460,5460,5460,5460,0
20240719,135900,27016530,5460,5460,5460,5460,8
20240719,135800,26972850,5480,5480,5480,5480,0
20240719,135700,26972850,5480,5480,5480,5480,0
20240719,135600,26972850,5480,5480,5480,5480,0
20240719,135500,26972850,5480,5480,5480,5480,15
20240719,135400,26890650,5480,5480,5480,5480,0
20240719,135300,26890650,5480,5480,5480,5480,0
20240719,135200,26890650,5480,5480,5480,5480,0
20240719,135100,26890650,5480,5480,5480,5480,0
20240719,135000,26890650,5480,5480,5480,5480,0
20240719,134900,26890650,5480,5480,5480,5480,0
20240719,134800,26890650,5480,5480,5480,5480,0
20240719,134700,26890650,5480,5460,5480,5460,26
20240719,134600,26748490,5470,5470,5470,5470,0
20240719,134500,26748490,5470,5470,5470,5470,0
20240719,134400,26748490,5470,5470,5470,5470,0
20240719,134300,26748490,5470,5470,5470,5470,0
20240719,134200,26748490,5470,5470,5470,5470,0
20240719,134100,26748490,5470,5470,5470,5470,0
20240719,134000,26748490,5470,5470,5470,5470,0
20240719,133900,26748490,5470,5470,5470,5470,0
20240719,133800,26748490,5470,5470,5470,5470,0
20240719,133700,26748490,5470,5470,5470,5470,0
20240719,133600,26748490,5470,5470,5470,5470,0
20240719,133500,26748490,5470,5470,5470,5470,0
20240719,133400,26748490,5470,5470,5470,5470,0
20240719,133300,26748490,5470,5470,5470,5470,0
20240719,133200,26748490,5470,5470,5470,5470,0
20240719,133100,26748490,5470,5470,5470,5470,0
20240719,133000,26748490,5470,5470,5470,5470,0
20240719,132900,26748490,5470,5470,5470,5470,0
20240719,132800,26748490,5470,5470,5470,5470,0
20240719,132700,26748490,5470,5470,5470,5470,0
20240719,132600,26748490,5470,5470,5470,5470,0
20240719,132500,26748490,5470,5470,5470,5470,0
20240719,132400,26748490,5470,5470,5470,5470,0
20240719,132300,26748490,5470,5470,5470,5470,0
20240719,132200,26748490,5470,5470,5470,5470,0
20240719,132100,26748490,5470,5470,5470,5470,0
20240719,132000,26748490,5470,5470,5470,5470,0
20240719,131900,26748490,5470,5470,5470,5470,0
20240719,131800,26748490,5470,5470,5470,5470,0
20240719,131700,26748490,5470,5470,5470,5470,0
20240719,131600,26748490,5470,5470,5470,5470,0
20240719,131500,26748490,5470,5470,5470,5470,0
20240719,131400,26748490,5470,5470,5470,5470,0
20240719,131300,26748490,5470,5470,5470,5470,0
20240719,131200,26748490,5470,5470,5470,5470,0
20240719,131100,26748490,5470,5470,5470,5470,0
20240719,131000,26748490,5470,5470,5470,5470,0
20240719,130900,26748490,5470,5470,5470,5470,0
20240719,130800,26748490,5470,5470,5470,5470,0
20240719,130700,26748490,5470,5470,5470,5470,0
20240719,130600,26748490,5470,5470,5470,5470,0
20240719,130500,26748490,5470,5470,5470,5470,0
20240719,130400,26748490,5470,5470,5470,5470,0
20240719,130300,26748490,5470,5470,5470,5470,0
20240719,130200,26748490,5470,5470,5470,5470,0
20240719,130100,26748490,5470,5470,5470,5470,0
20240719,130000,26748490,5470,5470,5470,5470,11
20240719,125900,26688320,5470,5470,5470,5470,4
20240719,125800,26666440,5470,5470,5470,5470,0
20240719,125700,26666440,5470,5470,5470,5470,0
20240719,125600,26666440,5470,5470,5470,5470,0
20240719,125500,26666440,5470,5470,5470,5470,0
20240719,125400,26666440,5470,5470,5470,5470,0
20240719,125300,26666440,5470,5470,5470,5470,0
20240719,125200,26666440,5470,5470,5470,5470,10
20240719,125100,26611740,5450,5450,5450,5450,100
20240719,125000,26066740,5450,5450,5450,5450,0
20240719,124900,26066740,5450,5450,5450,5450,0
20240719,124800,26066740,5450,5450,5450,5450,0
20240719,124700,26066740,5450,5450,5450,5450,0
20240719,124600,26066740,5450,5450,5450,5450,0
20240719,124500,26066740,5450,5450,5450,5450,0
20240719,124400,26066740,5450,5450,5450,5450,0
20240719,124300,26066740,5450,5450,5450,5450,0
20240719,124200,26066740,5450,5450,5450,5450,0
20240719,124100,26066740,5450,5450,5450,5450,0
20240719,124000,26066740,5450,5450,5450,5450,4
20240719,123900,26044940,5450,5450,5450,5450,0
20240719,123800,26044940,5450,5450,5450,5450,0
20240719,123700,26044940,5450,5450,5450,5450,0
20240719,123600,26044940,5450,5450,5450,5450,0
20240719,123500,26044940,5450,5450,5450,5450,0
20240719,123400,26044940,5450,5450,5450,5450,0
20240719,123300,26044940,5450,5450,5450,5450,0
20240719,123200,26044940,5450,5450,5450,5450,0
20240719,123100,26044940,5450,5450,5450,5450,0
20240719,123000,26044940,5450,5450,5450,5450,400
20240719,122900,23864940,5440,5440,5440,5440,0
20240719,122800,23864940,5440,5440,5440,5440,0
20240719,122700,23864940,5440,5440,5440,5440,0
20240719,122600,23864940,5440,5440,5440,5440,0
20240719,122500,23864940,5440,5440,5440,5440,0
20240719,122400,23864940,5440,5440,5440,5440,0
20240719,122300,23864940,5440,5440,5440,5440,0
20240719,122200,23864940,5440,5440,5440,5440,0
20240719,122100,23864940,5440,5440,5440,5440,0
20240719,122000,23864940,5440,5440,5440,5440,0
20240719,121900,23864940,5440,5440,5440,5440,0
20240719,121800,23864940,5440,5440,5440,5440,0
20240719,121700,23864940,5440,5440,5440,5440,0
20240719,121600,23864940,5440,5440,5440,5440,0
20240719,121500,23864940,5440,5440,5440,5440,0
20240719,121400,23864940,5440,5440,5440,5440,0
20240719,121300,23864940,5440,5440,5440,5440,0
20240719,121200,23864940,5440,5440,5440,5440,0
20240719,121100,23864940,5440,5440,5440,5440,0
20240719,121000,23864940,5440,5440,5440,5440,0
20240719,120900,23864940,5440,5440,5440,5440,0
20240719,120800,23864940,5440,5440,5440,5440,0
20240719,120700,23864940,5440,5440,5440,5440,0
20240719,120600,23864940,5440,5450,5450,5440,21
20240719,120500,23750650,5470,5470,5470,5470,0
20240719,120400,23750650,5470,5470,5470,5470,67
20240719,120300,23384160,5470,5470,5470,5470,0
20240719,120200,23384160,5470,5470,5470,5470,0
20240719,120100,23384160,5470,5470,5470,5470,0
20240719,120000,23384160,5470,5470,5470,5470,0
20240719,115900,23384160,5470,5470,5470,5470,0
20240719,115800,23384160,5470,5470,5470,5470,0
20240719,115700,23384160,5470,5470,5470,5470,0
20240719,115600,23384160,5470,5470,5470,5470,0
20240719,115500,23384160,5470,5470,5470,5470,0
20240719,115400,23384160,5470,5470,5470,5470,0
20240719,115300,23384160,5470,5470,5470,5470,0
20240719,115200,23384160,5470,5470,5470,5470,0
20240719,115100,23384160,5470,5470,5470,5470,0
20240719,115000,23384160,5470,5470,5470,5470,0
20240719,114900,23384160,5470,5470,5470,5470,0
20240719,114800,23384160,5470,5470,5470,5470,0
20240719,114700,23384160,5470,5470,5470,5470,0
20240719,114600,23384160,5470,5470,5470,5470,0
20240719,114500,23384160,5470,5470,5470,5470,0
20240719,114400,23384160,5470,5470,5470,5470,0
20240719,114300,23384160,5470,5470,5470,5470,2
20240719,114200,23373220,5470,5470,5470,5470,0
20240719,114100,23373220,5470,5470,5470,5470,0
20240719,114000,23373220,5470,5470,5470,5470,0
20240719,113900,23373220,5470,5470,5470,5470,0
20240719,113800,23373220,5470,5470,5470,5470,0
20240719,113700,23373220,5470,5470,5470,5470,0
20240719,113600,23373220,5470,5470,5470,5470,0
20240719,113500,23373220,5470,5470,5470,5470,0
20240719,113400,23373220,5470,5470,5470,5470,0
20240719,113300,23373220,5470,5470,5470,5470,0
20240719,113200,23373220,5470,5470,5470,5470,0
20240719,113100,23373220,5470,5470,5470,5470,0
20240719,113000,23373220,5470,5470,5470,5470,0
20240719,112900,23373220,5470,5470,5470,5470,0
20240719,112800,23373220,5470,5470,5470,5470,0
20240719,112700,23373220,5470,5470,5470,5470,4
20240719,112600,23351340,5470,5470,5470,5470,0
20240719,112500,23351340,5470,5470,5470,5470,0
20240719,112400,23351340,5470,5470,5470,5470,0
20240719,112300,23351340,5470,5470,5470,5470,4
20240719,112200,23329460,5460,5460,5460,5460,6
20240719,112100,23296700,5460,5460,5460,5460,0
20240719,112000,23296700,5460,5460,5460,5460,0
20240719,111900,23296700,5460,5460,5460,5460,0
20240719,111800,23296700,5460,5460,5460,5460,44
20240719,111700,23056460,5460,5460,5460,5460,0
20240719,111600,23056460,5460,5460,5460,5460,0
20240719,111500,23056460,5460,5460,5460,5460,0
20240719,111400,23056460,5460,5460,5460,5460,0
20240719,111300,23056460,5460,5440,5460,5440,12
20240719,111200,22991020,5450,5450,5450,5450,0
20240719,111100,22991020,5450,5450,5450,5450,0
20240719,111000,22991020,5450,5450,5450,5450,0
20240719,110900,22991020,5450,5450,5450,5450,2
20240719,110800,22980120,5450,5450,5450,5450,0
20240719,110700,22980120,5450,5450,5450,5450,0
20240719,110600,22980120,5450,5450,5450,5450,30
20240719,110500,22816620,5450,5450,5450,5450,102
20240719,110400,22260720,5440,5440,5440,5440,0
20240719,110300,22260720,5440,5440,5440,5440,0
20240719,110200,22260720,5440,5440,5440,5440,0
20240719,110100,22260720,5440,5440,5440,5440,0
20240719,110000,22260720,5440,5440,5440,5440,100
20240719,105900,21716720,5440,5450,5450,5440,200
20240719,105800,20628380,5450,5450,5450,5450,0
20240719,105700,20628380,5450,5450,5450,5450,100
20240719,105600,20083380,5460,5460,5460,5460,0
20240719,105500,20083380,5460,5460,5460,5460,0
20240719,105400,20083380,5460,5460,5460,5460,0
20240719,105300,20083380,5460,5460,5460,5460,20
20240719,105200,19974180,5460,5460,5460,5460,10
20240719,105100,19919580,5460,5460,5460,5460,0
20240719,105000,19919580,5460,5460,5460,5460,1
20240719,104900,19914120,5450,5450,5450,5450,0
20240719,104800,19914120,5450,5450,5450,5450,0
20240719,104700,19914120,5450,5450,5450,5450,0
20240719,104600,19914120,5450,5450,5450,5450,0
20240719,104500,19914120,5450,5450,5450,5450,0
20240719,104400,19914120,5450,5450,5450,5450,0
20240719,104300,19914120,5450,5450,5450,5450,0
20240719,104200,19914120,5450,5450,5450,5450,0
20240719,104100,19914120,5450,5450,5450,5450,0
20240719,104000,19914120,5450,5450,5450,5450,0
20240719,103900,19914120,5450,5450,5450,5450,0
20240719,103800,19914120,5450,5450,5450,5450,0
20240719,103700,19914120,5450,5450,5450,5450,230
20240719,103600,18660620,5460,5460,5460,5460,0
20240719,103500,18660620,5460,5460,5460,5460,0
20240719,103400,18660620,5460,5460,5460,5460,0
20240719,103300,18660620,5460,5460,5460,5460,0
20240719,103200,18660620,5460,5460,5460,5460,22
20240719,103100,18540500,5470,5470,5470,5470,2
20240719,103000,18529560,5480,5480,5480,5480,0
20240719,102900,18529560,5480,5480,5480,5480,0
20240719,102800,18529560,5480,5480,5480,5480,0
20240719,102700,18529560,5480,5480,5480,5480,0
20240719,102600,18529560,5480,5480,5480,5480,0
20240719,102500,18529560,5480,5480,5480,5480,0
20240719,102400,18529560,5480,5480,5480,5480,0
20240719,102300,18529560,5480,5480,5480,5480,0
20240719,102200,18529560,5480,5480,5480,5480,0
20240719,102100,18529560,5480,5480,5480,5480,0
20240719,102000,18529560,5480,5480,5480,5480,3
20240719,101900,18513120,5490,5490,5490,5490,0
20240719,101800,18513120,5490,5490,5490,5490,0
20240719,101700,18513120,5490,5490,5490,5490,0
20240719,101600,18513120,5490,5490,5490,5490,0
20240719,101500,18513120,5490,5490,5490,5490,0
20240719,101400,18513120,5490,5490,5490,5490,0
20240719,101300,18513120,5490,5490,5490,5490,0
20240719,101200,18513120,5490,5490,5490,5490,0
20240719,101100,18513120,5490,5490,5490,5490,0
20240719,101000,18513120,5490,5490,5490,5490,0
20240719,100900,18513120,5490,5490,5490,5490,0
20240719,100800,18513120,5490,5490,5490,5490,0
20240719,100700,18513120,5490,5490,5490,5490,0
20240719,100600,18513120,5490,5490,5490,5490,0
20240719,100500,18513120,5490,5490,5490,5490,15
20240719,100400,18430770,5490,5490,5490,5490,0
20240719,100300,18430770,5490,5490,5490,5490,1
20240719,100200,18425280,5490,5490,5490,5490,4
20240719,100100,18403320,5490,5490,5490,5490,0
20240719,100000,18403320,5490,5490,5490,5490,0
20240719,095900,18403320,5490,5460,5490,5460,14
20240719,095800,18326630,5460,5460,5460,5460,0
20240719,095700,18326630,5460,5460,5460,5460,0
20240719,095600,18326630,5460,5460,5460,5460,0
20240719,095500,18326630,5460,5460,5460,5460,0
20240719,095400,18326630,5460,5460,5460,5460,0
20240719,095300,18326630,5460,5460,5460,5460,0
20240719,095200,18326630,5460,5460,5460,5460,0
20240719,095100,18326630,5460,5460,5460,5460,0
20240719,095000,18326630,5460,5460,5460,5460,0
20240719,094900,18326630,5460,5460,5460,5460,0
20240719,094800,18326630,5460,5460,5460,5460,0
20240719,094700,18326630,5460,5460,5460,5460,0
20240719,094600,18326630,5460,5460,5460,5460,0
20240719,094500,18326630,5460,5460,5460,5460,0
20240719,094400,18326630,5460,5460,5460,5460,0
20240719,094300,18326630,5460,5460,5460,5460,0
20240719,094200,18326630,5460,5460,5460,5460,0
20240719,094100,18326630,5460,5460,5460,5460,0
20240719,094000,18326630,5460,5460,5460,5460,0
20240719,093900,18326630,5460,5460,5460,5460,0
20240719,093800,18326630,5460,5460,5460,5460,0
20240719,093700,18326630,5460,5460,5460,5460,0
20240719,093600,18326630,5460,5460,5460,5460,0
20240719,093500,18326630,5460,5460,5460,5460,2
20240719,093400,18315710,5450,5450,5450,5450,0
20240719,093300,18315710,5450,5450,5450,5450,0
20240719,093200,18315710,5450,5450,5450,5450,0
20240719,093100,18315710,5450,5450,5450,5450,0
20240719,093000,18315710,5450,5440,5450,5440,180
20240719,092900,17336370,5450,5450,5450,5450,0
20240719,092800,17336370,5450,5450,5450,5450,13
20240719,092700,17265520,5440,5440,5440,5440,0
20240719,092600,17265520,5440,5440,5440,5440,0
20240719,092500,17265520,5440,5440,5440,5440,105
20240719,092400,16694320,5440,5440,5440,5440,45
20240719,092300,16449520,5440,5440,5440,5440,50
20240719,092200,16177520,5450,5450,5450,5450,12
20240719,092100,16112120,5450,5450,5450,5450,0
20240719,092000,16112120,5450,5450,5450,5450,0
20240719,091900,16112120,5450,5450,5450,5450,0
20240719,091800,16112120,5450,5450,5450,5450,30
20240719,091700,15948620,5450,5440,5450,5420,211
20240719,091600,14802190,5430,5450,5450,5430,640
20240719,091500,11326380,5450,5450,5450,5440,500
20240719,091400,8606120,5450,5460,5460,5450,730
20240719,091300,4624620,5470,5480,5480,5470,284
20240719,091200,3070270,5490,5490,5490,5490,93
20240719,091100,2559700,5500,5500,5500,5500,0
20240719,091000,2559700,5500,5500,5500,5500,0
20240719,090900,2559700,5500,5500,5500,5500,0
20240719,090800,2559700,5500,5500,5500,5500,0
20240719,090700,2559700,5500,5500,5500,5500,0
20240719,090600,2559700,5500,5500,5500,5500,113
20240719,090500,1938200,5500,5500,5500,5500,23
20240719,090400,1811700,5490,5490,5490,5490,0
20240719,090300,1811700,5490,5490,5490,5490,0
20240719,090200,1811700,5490,5490,5490,5490,0
20240719,090100,1811700,5490,5490,5490,5490,0
20240719,090000,1811700,5490,5490,5490,5490,330