KissMeData/034300/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191400,61228660,13040,13040,13040,13040,56
20240719,191300,61228660,13040,13040,13040,13040,0
20240719,191200,61228660,13040,13040,13040,13040,0
20240719,191100,61228660,13040,13040,13040,13040,0
20240719,191000,61228660,13040,13040,13040,13040,0
20240719,190900,61228660,13040,13040,13040,13040,0
20240719,190800,61228660,13040,13040,13040,13040,0
20240719,190700,61228660,13040,13040,13040,13040,0
20240719,190600,61228660,13040,13040,13040,13040,0
20240719,190500,61228660,13040,13040,13040,13040,0
20240719,190400,61228660,13040,13040,13040,13040,0
20240719,190300,61228660,13040,13040,13040,13040,0
20240719,190200,61228660,13040,13040,13040,13040,0
20240719,190100,61228660,13040,13040,13040,13040,0
20240719,190000,61228660,13040,13040,13040,13040,0
20240719,185900,61228660,13040,13040,13040,13040,0
20240719,185800,61228660,13040,13040,13040,13040,0
20240719,185700,61228660,13040,13040,13040,13040,0
20240719,185600,61228660,13040,13040,13040,13040,0
20240719,185500,61228660,13040,13040,13040,13040,0
20240719,185400,61228660,13040,13040,13040,13040,0
20240719,185300,61228660,13040,13040,13040,13040,0
20240719,185200,61228660,13040,13040,13040,13040,0
20240719,185100,61228660,13040,13040,13040,13040,0
20240719,185000,61228660,13040,13040,13040,13040,0
20240719,184900,61228660,13040,13040,13040,13040,0
20240719,184800,61228660,13040,13040,13040,13040,0
20240719,184700,61228660,13040,13040,13040,13040,0
20240719,184600,61228660,13040,13040,13040,13040,0
20240719,184500,61228660,13040,13040,13040,13040,0
20240719,184400,61228660,13040,13040,13040,13040,56
20240719,184300,61228660,13040,13040,13040,13040,0
20240719,184200,61228660,13040,13040,13040,13040,0
20240719,184100,61228660,13040,13040,13040,13040,0
20240719,184000,61228660,13040,13040,13040,13040,0
20240719,183900,61228660,13040,13040,13040,13040,0
20240719,183800,61228660,13040,13040,13040,13040,0
20240719,183700,61228660,13040,13040,13040,13040,0
20240719,183600,61228660,13040,13040,13040,13040,0
20240719,183500,61228660,13040,13040,13040,13040,0
20240719,183400,61228660,13040,13040,13040,13040,0
20240719,183300,61228660,13040,13040,13040,13040,0
20240719,183200,61228660,13040,13040,13040,13040,0
20240719,183100,61228660,13040,13040,13040,13040,0
20240719,183000,61228660,13040,13040,13040,13040,0
20240719,182900,61228660,13040,13040,13040,13040,0
20240719,182800,61228660,13040,13040,13040,13040,0
20240719,182700,61228660,13040,13040,13040,13040,0
20240719,182600,61228660,13040,13040,13040,13040,0
20240719,182500,61228660,13040,13040,13040,13040,0
20240719,182400,61228660,13040,13040,13040,13040,0
20240719,182300,61228660,13040,13040,13040,13040,0
20240719,182200,61228660,13040,13040,13040,13040,0
20240719,182100,61228660,13040,13040,13040,13040,0
20240719,182000,61228660,13040,13040,13040,13040,0
20240719,181900,61228660,13040,13040,13040,13040,0
20240719,181800,61228660,13040,13040,13040,13040,0
20240719,181700,61228660,13040,13040,13040,13040,0
20240719,181600,61228660,13040,13040,13040,13040,0
20240719,181500,61228660,13040,13040,13040,13040,0
20240719,181400,61228660,13040,13040,13040,13040,56
20240719,181300,61228660,13040,13040,13040,13040,0
20240719,181200,61228660,13040,13040,13040,13040,0
20240719,181100,61228660,13040,13040,13040,13040,0
20240719,181000,61228660,13040,13040,13040,13040,0
20240719,180900,61228660,13040,13040,13040,13040,0
20240719,180800,61228660,13040,13040,13040,13040,0
20240719,180700,61228660,13040,13040,13040,13040,0
20240719,180600,61228660,13040,13040,13040,13040,0
20240719,180500,61228660,13040,13040,13040,13040,0
20240719,180400,61228660,13040,13040,13040,13040,0
20240719,180300,61228660,13040,13040,13040,13040,0
20240719,180200,61228660,13040,13040,13040,13040,0
20240719,180100,61228660,13040,13040,13040,13040,0
20240719,180000,61228660,13040,13040,13040,13040,0
20240719,175900,61228660,13040,13040,13040,13040,0
20240719,175800,61228660,13040,13040,13040,13040,0
20240719,175700,61228660,13040,13040,13040,13040,0
20240719,175600,61228660,13040,13040,13040,13040,0
20240719,175500,61228660,13040,13040,13040,13040,0
20240719,175400,61228660,13040,13040,13040,13040,0
20240719,175300,61228660,13040,13040,13040,13040,0
20240719,175200,61228660,13040,13040,13040,13040,0
20240719,175100,61228660,13040,13040,13040,13040,0
20240719,175000,61228660,13040,13040,13040,13040,0
20240719,174900,61228660,13040,13040,13040,13040,0
20240719,174800,61228660,13040,13040,13040,13040,0
20240719,174700,61228660,13040,13040,13040,13040,0
20240719,174600,61228660,13040,13040,13040,13040,0
20240719,174500,61228660,13040,13040,13040,13040,0
20240719,174400,61228660,13040,13040,13040,13040,56
20240719,174300,61228660,13040,13040,13040,13040,0
20240719,174200,61228660,13040,13040,13040,13040,0
20240719,174100,61228660,13040,13040,13040,13040,0
20240719,174000,61228660,13040,13040,13040,13040,0
20240719,173900,61228660,13040,13040,13040,13040,0
20240719,173800,61228660,13040,13040,13040,13040,0
20240719,173700,61228660,13040,13040,13040,13040,0
20240719,173600,61228660,13040,13040,13040,13040,0
20240719,173500,61228660,13040,13040,13040,13040,0
20240719,173400,61228660,13040,13040,13040,13040,0
20240719,173300,61228660,13040,13040,13040,13040,0
20240719,173200,61228660,13040,13040,13040,13040,0
20240719,173100,61228660,13040,13040,13040,13040,0
20240719,173000,61228660,13040,13040,13040,13040,0
20240719,172900,61228660,13040,13040,13040,13040,0
20240719,172800,61228660,13040,13040,13040,13040,0
20240719,172700,61228660,13040,13040,13040,13040,0
20240719,172600,61228660,13040,13040,13040,13040,0
20240719,172500,61228660,13040,13040,13040,13040,0
20240719,172400,61228660,13040,13040,13040,13040,0
20240719,172300,61228660,13040,13040,13040,13040,0
20240719,172200,61228660,13040,13040,13040,13040,0
20240719,172100,61228660,13040,13040,13040,13040,0
20240719,172000,61228660,13040,13040,13040,13040,0
20240719,171900,61228660,13040,13040,13040,13040,0
20240719,171800,61228660,13040,13040,13040,13040,0
20240719,171700,61228660,13040,13040,13040,13040,0
20240719,171600,61228660,13040,13040,13040,13040,0
20240719,171500,61228660,13040,13040,13040,13040,0
20240719,171400,61228660,13040,13040,13040,13040,56
20240719,171300,61228660,13040,13040,13040,13040,0
20240719,171200,61228660,13040,13040,13040,13040,0
20240719,171100,61228660,13040,13040,13040,13040,0
20240719,171000,61228660,13040,13040,13040,13040,0
20240719,170900,61228660,13040,13040,13040,13040,0
20240719,170800,61228660,13040,13040,13040,13040,0
20240719,170700,61228660,13040,13040,13040,13040,0
20240719,170600,61228660,13040,13040,13040,13040,0
20240719,170500,61228660,13040,13040,13040,13040,0
20240719,170400,61228660,13040,13040,13040,13040,0
20240719,170300,61228660,13040,13040,13040,13040,0
20240719,170200,61228660,13040,13040,13040,13040,0
20240719,170100,61228660,13040,13040,13040,13040,0
20240719,170000,61228660,13040,13040,13040,13040,0
20240719,165900,61228660,13040,13040,13040,13040,0
20240719,165800,61228660,13040,13040,13040,13040,0
20240719,165700,61228660,13040,13040,13040,13040,0
20240719,165600,61228660,13040,13040,13040,13040,0
20240719,165500,61228660,13040,13040,13040,13040,0
20240719,165400,61228660,13040,13040,13040,13040,0
20240719,165300,61228660,13040,13040,13040,13040,0
20240719,165200,61228660,13040,13040,13040,13040,0
20240719,165100,61228660,13040,13040,13040,13040,0
20240719,165000,61228660,13040,13040,13040,13040,0
20240719,164900,61228660,13040,13040,13040,13040,0
20240719,164800,61228660,13040,13040,13040,13040,0
20240719,164700,61228660,13040,13040,13040,13040,0
20240719,164600,61228660,13040,13040,13040,13040,0
20240719,164500,61228660,13040,13040,13040,13040,0
20240719,164400,61228660,13040,13040,13040,13040,56
20240719,164300,61228660,13040,13040,13040,13040,0
20240719,164200,61228660,13040,13040,13040,13040,0
20240719,164100,61228660,13040,13040,13040,13040,0
20240719,164000,61228660,13040,13040,13040,13040,0
20240719,163900,61228660,13040,13040,13040,13040,0
20240719,163800,61228660,13040,13040,13040,13040,0
20240719,163700,61228660,13040,13040,13040,13040,0
20240719,163600,61228660,13040,13040,13040,13040,0
20240719,163500,61228660,13040,13040,13040,13040,0
20240719,163400,61228660,13040,13040,13040,13040,0
20240719,163300,61228660,13040,13040,13040,13040,0
20240719,163200,61228660,13040,13040,13040,13040,0
20240719,163100,61228660,13040,13040,13040,13040,0
20240719,163000,61228660,13040,13040,13040,13040,0
20240719,162900,61228660,13040,13040,13040,13040,0
20240719,162800,61228660,13040,13040,13040,13040,0
20240719,162700,61228660,13040,13040,13040,13040,0
20240719,162600,61228660,13040,13040,13040,13040,0
20240719,162500,61228660,13040,13040,13040,13040,0
20240719,162400,61228660,13040,13040,13040,13040,0
20240719,162300,61228660,13040,13040,13040,13040,0
20240719,162200,61228660,13040,13040,13040,13040,0
20240719,162100,61228660,13040,13040,13040,13040,0
20240719,162000,61228660,13040,13040,13040,13040,0
20240719,161900,61228660,13040,13040,13040,13040,0
20240719,161800,61228660,13040,13040,13040,13040,0
20240719,161700,61228660,13040,13040,13040,13040,0
20240719,161600,61228660,13040,13040,13040,13040,0
20240719,161500,61228660,13040,13040,13040,13040,0
20240719,161400,61228660,13040,13040,13040,13040,56
20240719,161300,61228660,13040,13040,13040,13040,0
20240719,161200,61228660,13040,13040,13040,13040,0
20240719,161100,61228660,13040,13040,13040,13040,0
20240719,161000,61228660,13040,13040,13040,13040,0
20240719,160900,61228660,13040,13040,13040,13040,0
20240719,160800,61228660,13040,13040,13040,13040,0
20240719,160700,61228660,13040,13040,13040,13040,0
20240719,160600,61228660,13040,13040,13040,13040,0
20240719,160500,61228660,13040,13040,13040,13040,0
20240719,160400,61228660,13040,13040,13040,13040,0
20240719,160300,61228660,13040,13040,13040,13040,0
20240719,160200,61228660,13040,13040,13040,13040,0
20240719,160100,61228660,13040,13040,13040,13040,0
20240719,160000,61228660,13040,13040,13040,13040,0
20240719,155900,61228660,13040,13040,13040,13040,0
20240719,155800,61228660,13040,13040,13040,13040,0
20240719,155700,61228660,13040,13040,13040,13040,0
20240719,155600,61228660,13040,13040,13040,13040,0
20240719,155500,61228660,13040,13040,13040,13040,0
20240719,155400,61228660,13040,13040,13040,13040,0
20240719,155300,61228660,13040,13040,13040,13040,0
20240719,155200,61228660,13040,13040,13040,13040,0
20240719,155100,61228660,13040,13040,13040,13040,0
20240719,155000,61228660,13040,13040,13040,13040,0
20240719,154900,61228660,13040,13040,13040,13040,0
20240719,154800,61228660,13040,13040,13040,13040,0
20240719,154700,61228660,13040,13040,13040,13040,0
20240719,154600,61228660,13040,13040,13040,13040,0
20240719,154500,61228660,13040,13040,13040,13040,0
20240719,154400,61228660,13040,13040,13040,13040,56
20240719,154300,61228660,13040,13040,13040,13040,0
20240719,154200,61228660,13040,13040,13040,13040,0
20240719,154100,61228660,13040,13040,13040,13040,0
20240719,154000,61228660,13040,13040,13040,13040,0
20240719,153900,61228660,13040,13040,13040,13040,0
20240719,153800,61228660,13040,13040,13040,13040,0
20240719,153700,61228660,13040,13040,13040,13040,0
20240719,153600,61228660,13040,13040,13040,13040,0
20240719,153500,61228660,13040,13040,13040,13040,0
20240719,153400,61228660,13040,13040,13040,13040,0
20240719,153300,61228660,13040,13040,13040,13040,0
20240719,153200,61228660,13040,13040,13040,13040,0
20240719,153100,61228660,13040,13040,13040,13040,0
20240719,153000,61228660,13040,13040,13040,13040,56
20240719,152900,60498420,12950,12950,12950,12950,0
20240719,152800,60498420,12950,12950,12950,12950,0
20240719,152700,60498420,12950,12950,12950,12950,0
20240719,152600,60498420,12950,12950,12950,12950,0
20240719,152500,60498420,12950,12950,12950,12950,0
20240719,152400,60498420,12950,12950,12950,12950,0
20240719,152300,60498420,12950,12950,12950,12950,0
20240719,152200,60498420,12950,12950,12950,12950,0
20240719,152100,60498420,12950,12950,12950,12950,0
20240719,152000,60498420,12950,12950,12950,12950,0
20240719,151900,60498420,12950,12950,12950,12950,0
20240719,151800,60498420,12950,12950,12950,12950,0
20240719,151700,60498420,12950,12950,12950,12950,26
20240719,151600,60161720,12950,12950,12950,12950,0
20240719,151500,60161720,12950,12950,12950,12950,0
20240719,151400,60161720,12950,12950,12950,12950,0
20240719,151300,60161720,12950,12950,12950,12950,0
20240719,151200,60161720,12950,12950,12950,12950,8
20240719,151100,60058120,12950,12950,12950,12950,0
20240719,151000,60058120,12950,12950,12950,12950,0
20240719,150900,60058120,12950,12950,12950,12950,0
20240719,150800,60058120,12950,12970,12970,12950,10
20240719,150700,59928590,12990,12990,12990,12990,16
20240719,150600,59720750,13000,13000,13000,13000,1
20240719,150500,59707750,13000,13000,13000,13000,0
20240719,150400,59707750,13000,13000,13000,13000,0
20240719,150300,59707750,13000,13000,13000,13000,0
20240719,150200,59707750,13000,13000,13000,13000,0
20240719,150100,59707750,13000,13000,13000,13000,0
20240719,150000,59707750,13000,13000,13000,13000,0
20240719,145900,59707750,13000,13000,13000,13000,0
20240719,145800,59707750,13000,13000,13000,13000,0
20240719,145700,59707750,13000,13000,13000,13000,5
20240719,145600,59642750,12940,12940,12940,12940,0
20240719,145500,59642750,12940,12960,12960,12940,250
20240719,145400,56407580,13000,13000,13000,13000,0
20240719,145300,56407580,13000,13000,13000,13000,0
20240719,145200,56407580,13000,13000,13000,13000,0
20240719,145100,56407580,13000,13000,13000,13000,0
20240719,145000,56407580,13000,13000,13000,13000,0
20240719,144900,56407580,13000,13000,13000,13000,0
20240719,144800,56407580,13000,13000,13000,13000,0
20240719,144700,56407580,13000,13000,13000,13000,0
20240719,144600,56407580,13000,13000,13000,13000,0
20240719,144500,56407580,13000,13000,13000,13000,0
20240719,144400,56407580,13000,13000,13000,13000,0
20240719,144300,56407580,13000,13000,13000,13000,0
20240719,144200,56407580,13000,13000,13000,13000,10
20240719,144100,56277580,12940,12940,12940,12940,0
20240719,144000,56277580,12940,12940,12940,12940,0
20240719,143900,56277580,12940,12940,12940,12940,2
20240719,143800,56251700,12940,12940,12940,12940,0
20240719,143700,56251700,12940,12960,12960,12940,404
20240719,143600,51022180,13030,13030,13030,13030,20
20240719,143500,50761580,13030,13030,13030,13030,0
20240719,143400,50761580,13030,13030,13030,13030,0
20240719,143300,50761580,13030,13030,13030,13030,0
20240719,143200,50761580,13030,13030,13030,13030,0
20240719,143100,50761580,13030,13030,13030,13030,0
20240719,143000,50761580,13030,13030,13030,13030,0
20240719,142900,50761580,13030,13030,13030,13030,1
20240719,142800,50748550,13030,13030,13030,13030,0
20240719,142700,50748550,13030,13030,13030,13030,0
20240719,142600,50748550,13030,13030,13030,13030,0
20240719,142500,50748550,13030,13030,13030,13030,0
20240719,142400,50748550,13030,13030,13030,13030,0
20240719,142300,50748550,13030,13030,13030,13030,0
20240719,142200,50748550,13030,13030,13030,13030,0
20240719,142100,50748550,13030,13030,13030,13030,0
20240719,142000,50748550,13030,13030,13030,13030,0
20240719,141900,50748550,13030,13030,13030,13030,0
20240719,141800,50748550,13030,13030,13030,13030,0
20240719,141700,50748550,13030,13030,13030,13030,10
20240719,141600,50618250,13030,13030,13030,13030,0
20240719,141500,50618250,13030,13030,13030,13030,0
20240719,141400,50618250,13030,13030,13030,13030,0
20240719,141300,50618250,13030,13030,13030,13030,0
20240719,141200,50618250,13030,13030,13030,13030,0
20240719,141100,50618250,13030,13030,13030,13030,1
20240719,141000,50605220,12920,12970,12970,12920,25
20240719,140900,50281990,12970,12970,12970,12970,0
20240719,140800,50281990,12970,12970,12970,12970,0
20240719,140700,50281990,12970,12970,12970,12970,0
20240719,140600,50281990,12970,12980,12980,12970,2
20240719,140500,50256040,13030,13030,13030,13030,0
20240719,140400,50256040,13030,13030,13030,13030,0
20240719,140300,50256040,13030,13030,13030,13030,15
20240719,140200,50060590,12990,12990,12990,12990,0
20240719,140100,50060590,12990,12990,12990,12990,0
20240719,140000,50060590,12990,12990,12990,12990,0
20240719,135900,50060590,12990,12990,12990,12990,0
20240719,135800,50060590,12990,12990,12990,12990,0
20240719,135700,50060590,12990,12990,12990,12990,0
20240719,135600,50060590,12990,12990,12990,12990,0
20240719,135500,50060590,12990,12990,12990,12990,0
20240719,135400,50060590,12990,12990,12990,12990,0
20240719,135300,50060590,12990,12990,12990,12990,0
20240719,135200,50060590,12990,12990,12990,12990,1
20240719,135100,50047600,13000,13000,13000,13000,0
20240719,135000,50047600,13000,13000,13000,13000,0
20240719,134900,50047600,13000,13000,13000,13000,0
20240719,134800,50047600,13000,13000,13000,13000,0
20240719,134700,50047600,13000,13000,13000,13000,0
20240719,134600,50047600,13000,13000,13000,13000,0
20240719,134500,50047600,13000,13000,13000,13000,0
20240719,134400,50047600,13000,13000,13000,13000,0
20240719,134300,50047600,13000,13000,13000,13000,2
20240719,134200,50021600,13030,13030,13030,13030,0
20240719,134100,50021600,13030,13030,13030,13030,0
20240719,134000,50021600,13030,13030,13030,13030,0
20240719,133900,50021600,13030,13030,13030,13030,0
20240719,133800,50021600,13030,13030,13030,13030,3
20240719,133700,49982510,13030,13030,13030,13030,0
20240719,133600,49982510,13030,13030,13030,13030,0
20240719,133500,49982510,13030,13030,13030,13030,20
20240719,133400,49721910,13000,13000,13000,13000,0
20240719,133300,49721910,13000,13000,13000,13000,0
20240719,133200,49721910,13000,13000,13000,13000,0
20240719,133100,49721910,13000,13000,13000,13000,0
20240719,133000,49721910,13000,13000,13000,13000,22
20240719,132900,49435910,13030,13030,13030,13030,0
20240719,132800,49435910,13030,13030,13030,13030,12
20240719,132700,49279550,13030,13030,13030,13030,0
20240719,132600,49279550,13030,13030,13030,13030,0
20240719,132500,49279550,13030,13030,13030,13030,0
20240719,132400,49279550,13030,13030,13030,13030,0
20240719,132300,49279550,13030,13030,13030,13030,0
20240719,132200,49279550,13030,13030,13030,13030,0
20240719,132100,49279550,13030,13030,13030,13030,20
20240719,132000,49018950,13030,13030,13030,13030,0
20240719,131900,49018950,13030,13030,13030,13030,0
20240719,131800,49018950,13030,13030,13030,13030,0
20240719,131700,49018950,13030,13030,13030,13030,169
20240719,131600,46816880,13030,13030,13030,13030,16
20240719,131500,46608400,13030,13030,13030,13030,0
20240719,131400,46608400,13030,13030,13030,13030,0
20240719,131300,46608400,13030,13030,13030,13030,0
20240719,131200,46608400,13030,13030,13030,13030,0
20240719,131100,46608400,13030,13030,13030,13030,1
20240719,131000,46595370,13040,13040,13040,13040,0
20240719,130900,46595370,13040,13040,13040,13040,0
20240719,130800,46595370,13040,13040,13040,13040,16
20240719,130700,46386730,13070,13070,13070,13070,0
20240719,130600,46386730,13070,13070,13070,13070,0
20240719,130500,46386730,13070,13070,13070,13070,0
20240719,130400,46386730,13070,13070,13070,13070,1
20240719,130300,46373660,13070,13070,13070,13070,0
20240719,130200,46373660,13070,13070,13070,13070,0
20240719,130100,46373660,13070,13070,13070,13070,0
20240719,130000,46373660,13070,13070,13070,13070,0
20240719,125900,46373660,13070,13070,13070,13070,0
20240719,125800,46373660,13070,13070,13070,13070,0
20240719,125700,46373660,13070,13070,13070,13070,0
20240719,125600,46373660,13070,13070,13070,13070,0
20240719,125500,46373660,13070,13070,13070,13070,0
20240719,125400,46373660,13070,13070,13070,13070,0
20240719,125300,46373660,13070,13070,13070,13070,0
20240719,125200,46373660,13070,13070,13070,13070,0
20240719,125100,46373660,13070,13070,13070,13070,0
20240719,125000,46373660,13070,13070,13070,13070,0
20240719,124900,46373660,13070,13070,13070,13070,0
20240719,124800,46373660,13070,13070,13070,13070,0
20240719,124700,46373660,13070,13070,13070,13070,0
20240719,124600,46373660,13070,13070,13070,13070,0
20240719,124500,46373660,13070,13070,13070,13070,0
20240719,124400,46373660,13070,13070,13070,13070,1
20240719,124300,46360590,13080,13080,13080,13080,0
20240719,124200,46360590,13080,13080,13080,13080,0
20240719,124100,46360590,13080,13080,13080,13080,3
20240719,124000,46321350,13080,13080,13080,13080,0
20240719,123900,46321350,13080,13080,13080,13080,0
20240719,123800,46321350,13080,13080,13080,13080,0
20240719,123700,46321350,13080,13080,13080,13080,0
20240719,123600,46321350,13080,13080,13080,13080,0
20240719,123500,46321350,13080,13080,13080,13080,0
20240719,123400,46321350,13080,13080,13080,13080,0
20240719,123300,46321350,13080,13080,13080,13080,0
20240719,123200,46321350,13080,13080,13080,13080,0
20240719,123100,46321350,13080,13080,13080,13080,0
20240719,123000,46321350,13080,13080,13080,13080,0
20240719,122900,46321350,13080,13080,13080,13080,2
20240719,122800,46295190,13080,13080,13080,13080,1
20240719,122700,46282110,13070,13070,13070,13070,0
20240719,122600,46282110,13070,13070,13070,13070,0
20240719,122500,46282110,13070,13070,13070,13070,0
20240719,122400,46282110,13070,13070,13070,13070,0
20240719,122300,46282110,13070,13070,13070,13070,0
20240719,122200,46282110,13070,13070,13070,13070,0
20240719,122100,46282110,13070,13070,13070,13070,0
20240719,122000,46282110,13070,13070,13070,13070,5
20240719,121900,46216760,12920,12920,12920,12920,0
20240719,121800,46216760,12920,12920,12920,12920,0
20240719,121700,46216760,12920,12920,12920,12920,0
20240719,121600,46216760,12920,12920,12920,12920,0
20240719,121500,46216760,12920,12920,12920,12920,0
20240719,121400,46216760,12920,12920,12920,12920,0
20240719,121300,46216760,12920,12920,12920,12920,0
20240719,121200,46216760,12920,12920,12920,12920,0
20240719,121100,46216760,12920,12920,12920,12920,0
20240719,121000,46216760,12920,12920,12920,12920,0
20240719,120900,46216760,12920,12920,12920,12920,0
20240719,120800,46216760,12920,12920,12920,12920,0
20240719,120700,46216760,12920,12920,12920,12920,0
20240719,120600,46216760,12920,12920,12920,12920,0
20240719,120500,46216760,12920,12920,12920,12920,770
20240719,120400,36268360,12920,12920,12920,12920,32
20240719,120300,35854920,12920,12920,12920,12920,0
20240719,120200,35854920,12920,12920,12920,12920,17
20240719,120100,35635280,12920,12920,12920,12920,0
20240719,120000,35635280,12920,12920,12920,12920,0
20240719,115900,35635280,12920,12920,12920,12920,0
20240719,115800,35635280,12920,12920,12920,12920,109
20240719,115700,34227000,12880,12880,12880,12880,0
20240719,115600,34227000,12880,12880,12880,12880,0
20240719,115500,34227000,12880,12880,12880,12880,1
20240719,115400,34214120,12880,12880,12880,12880,0
20240719,115300,34214120,12880,12880,12880,12880,0
20240719,115200,34214120,12880,12880,12880,12880,0
20240719,115100,34214120,12880,12880,12880,12880,0
20240719,115000,34214120,12880,12880,12880,12880,0
20240719,114900,34214120,12880,12880,12880,12880,0
20240719,114800,34214120,12880,12880,12880,12880,0
20240719,114700,34214120,12880,12880,12880,12880,0
20240719,114600,34214120,12880,12880,12880,12880,0
20240719,114500,34214120,12880,12880,12880,12880,1
20240719,114400,34201240,12880,12880,12880,12880,0
20240719,114300,34201240,12880,12880,12880,12880,0
20240719,114200,34201240,12880,12880,12880,12880,0
20240719,114100,34201240,12880,12880,12880,12880,0
20240719,114000,34201240,12880,12880,12880,12880,0
20240719,113900,34201240,12880,12880,12880,12880,0
20240719,113800,34201240,12880,12880,12880,12880,0
20240719,113700,34201240,12880,12880,12880,12880,0
20240719,113600,34201240,12880,12910,12910,12880,333
20240719,113500,29911500,12920,12920,12920,12920,0
20240719,113400,29911500,12920,12920,12920,12920,0
20240719,113300,29911500,12920,12920,12920,12920,0
20240719,113200,29911500,12920,12920,12920,12920,0
20240719,113100,29911500,12920,12920,12920,12920,0
20240719,113000,29911500,12920,12920,12920,12920,0
20240719,112900,29911500,12920,12920,12920,12920,0
20240719,112800,29911500,12920,12920,12920,12920,0
20240719,112700,29911500,12920,12920,12920,12920,20
20240719,112600,29653100,12920,12920,12920,12920,5
20240719,112500,29588500,12920,12920,12920,12920,0
20240719,112400,29588500,12920,12920,12920,12920,0
20240719,112300,29588500,12920,12920,12920,12920,0
20240719,112200,29588500,12920,12920,12920,12920,0
20240719,112100,29588500,12920,12920,12920,12920,0
20240719,112000,29588500,12920,12920,12920,12920,0
20240719,111900,29588500,12920,12920,12920,12920,0
20240719,111800,29588500,12920,12920,12920,12920,0
20240719,111700,29588500,12920,12920,12920,12920,0
20240719,111600,29588500,12920,12920,12920,12920,1
20240719,111500,29575580,12920,12920,12920,12920,0
20240719,111400,29575580,12920,12920,12920,12920,0
20240719,111300,29575580,12920,12920,12920,12920,0
20240719,111200,29575580,12920,12920,12920,12920,0
20240719,111100,29575580,12920,12920,12920,12920,1
20240719,111000,29562660,12910,12910,12910,12910,0
20240719,110900,29562660,12910,12910,12910,12910,1
20240719,110800,29549750,12920,12920,12920,12920,38
20240719,110700,29058790,12920,12920,12920,12920,0
20240719,110600,29058790,12920,12920,12920,12920,0
20240719,110500,29058790,12920,12920,12920,12920,0
20240719,110400,29058790,12920,12920,12920,12920,0
20240719,110300,29058790,12920,12920,12920,12920,0
20240719,110200,29058790,12920,12920,12920,12920,0
20240719,110100,29058790,12920,12920,12920,12920,0
20240719,110000,29058790,12920,12920,12920,12920,0
20240719,105900,29058790,12920,12920,12920,12920,1
20240719,105800,29045870,12910,12910,12910,12910,0
20240719,105700,29045870,12910,12910,12910,12910,0
20240719,105600,29045870,12910,12910,12910,12910,0
20240719,105500,29045870,12910,12910,12910,12910,1
20240719,105400,29032960,12910,12880,12910,12880,109
20240719,105300,27629010,12880,12880,12880,12880,0
20240719,105200,27629010,12880,12880,12880,12880,0
20240719,105100,27629010,12880,12910,12910,12880,114
20240719,105000,26160500,12910,12890,12910,12890,10
20240719,104900,26031500,12890,12890,12890,12890,0
20240719,104800,26031500,12890,12890,12890,12890,200
20240719,104700,23453500,12890,12890,12890,12890,157
20240719,104600,21429770,12890,12890,12890,12890,0
20240719,104500,21429770,12890,12890,12890,12890,0
20240719,104400,21429770,12890,12920,12920,12890,304
20240719,104300,17509200,13010,13010,13010,13010,0
20240719,104200,17509200,13010,13010,13010,13010,0
20240719,104100,17509200,13010,13010,13010,13010,0
20240719,104000,17509200,13010,13010,13010,13010,0
20240719,103900,17509200,13010,13010,13010,13010,0
20240719,103800,17509200,13010,13010,13010,13010,8
20240719,103700,17405120,13030,13030,13030,13030,0
20240719,103600,17405120,13030,13030,13030,13030,0
20240719,103500,17405120,13030,13030,13030,13030,0
20240719,103400,17405120,13030,13030,13030,13030,0
20240719,103300,17405120,13030,13030,13030,13030,0
20240719,103200,17405120,13030,13030,13030,13030,0
20240719,103100,17405120,13030,13030,13030,13030,0
20240719,103000,17405120,13030,13030,13030,13030,0
20240719,102900,17405120,13030,13030,13030,13030,0
20240719,102800,17405120,13030,13030,13030,13030,0
20240719,102700,17405120,13030,13030,13030,13030,0
20240719,102600,17405120,13030,13030,13030,13030,0
20240719,102500,17405120,13030,13030,13030,13030,0
20240719,102400,17405120,13030,13000,13030,13000,40
20240719,102300,16884520,13030,13030,13030,13030,0
20240719,102200,16884520,13030,13030,13030,13030,1
20240719,102100,16871490,12890,12950,12950,12890,536
20240719,102000,9959860,13030,13030,13030,13030,0
20240719,101900,9959860,13030,13030,13030,13030,0
20240719,101800,9959860,13030,13030,13030,13030,0
20240719,101700,9959860,13030,13030,13030,13030,0
20240719,101600,9959860,13030,13030,13030,13030,1
20240719,101500,9946830,12950,12950,12950,12950,0
20240719,101400,9946830,12950,12950,12950,12950,0
20240719,101300,9946830,12950,12950,12950,12950,0
20240719,101200,9946830,12950,12950,12950,12950,0
20240719,101100,9946830,12950,12950,12950,12950,0
20240719,101000,9946830,12950,12950,12950,12950,0
20240719,100900,9946830,12950,12950,12950,12950,1
20240719,100800,9933880,13030,13030,13030,13030,0
20240719,100700,9933880,13030,13030,13030,13030,0
20240719,100600,9933880,13030,13030,13030,13030,0
20240719,100500,9933880,13030,13030,13030,13030,0
20240719,100400,9933880,13030,13030,13030,13030,0
20240719,100300,9933880,13030,13030,13030,13030,2
20240719,100200,9907820,13030,13030,13030,13030,0
20240719,100100,9907820,13030,13030,13030,13030,0
20240719,100000,9907820,13030,13030,13030,13030,1
20240719,095900,9894790,12930,12930,12930,12930,0
20240719,095800,9894790,12930,12940,12940,12930,50
20240719,095700,9248190,12940,12940,12940,12940,0
20240719,095600,9248190,12940,12950,12950,12940,101
20240719,095500,7941200,12950,12950,12950,12950,0
20240719,095400,7941200,12950,12950,12950,12950,1
20240719,095300,7928250,13030,13030,13030,13030,2
20240719,095200,7902190,13030,13030,13030,13030,38
20240719,095100,7407050,13030,13030,13030,13030,0
20240719,095000,7407050,13030,13030,13030,13030,0
20240719,094900,7407050,13030,13030,13030,13030,1
20240719,094800,7394020,12930,12930,12930,12930,0
20240719,094700,7394020,12930,12930,12930,12930,0
20240719,094600,7394020,12930,12930,12930,12930,0
20240719,094500,7394020,12930,12930,12930,12930,0
20240719,094400,7394020,12930,12930,12930,12930,0
20240719,094300,7394020,12930,12930,12930,12930,0
20240719,094200,7394020,12930,12930,12930,12930,0
20240719,094100,7394020,12930,12930,12930,12930,0
20240719,094000,7394020,12930,12930,12930,12930,0
20240719,093900,7394020,12930,12930,12930,12930,0
20240719,093800,7394020,12930,12930,12930,12930,0
20240719,093700,7394020,12930,12940,12940,12930,2
20240719,093600,7368150,12980,12970,12980,12970,100
20240719,093500,6070310,12980,12980,12980,12980,0
20240719,093400,6070310,12980,12980,12980,12980,2
20240719,093300,6044350,12980,12980,12980,12980,40
20240719,093200,5525150,12940,12980,12980,12940,15
20240719,093100,5330760,13060,13060,13060,13060,0
20240719,093000,5330760,13060,13060,13060,13060,0
20240719,092900,5330760,13060,13060,13060,13060,0
20240719,092800,5330760,13060,13060,13060,13060,24
20240719,092700,5017320,13060,13060,13060,13060,4
20240719,092600,4965080,13230,13230,13230,13230,0
20240719,092500,4965080,13230,13230,13230,13230,0
20240719,092400,4965080,13230,13230,13230,13230,0
20240719,092300,4965080,13230,13230,13230,13230,0
20240719,092200,4965080,13230,13230,13230,13230,0
20240719,092100,4965080,13230,13230,13230,13230,0
20240719,092000,4965080,13230,13230,13230,13230,0
20240719,091900,4965080,13230,13230,13230,13230,0
20240719,091800,4965080,13230,13150,13230,13150,73
20240719,091700,4001390,13020,13020,13020,13010,51
20240719,091600,3337380,13210,13210,13210,13210,3
20240719,091500,3297750,13230,13230,13230,13230,0
20240719,091400,3297750,13230,13230,13230,13230,5
20240719,091300,3231600,13250,13250,13250,13250,0
20240719,091200,3231600,13250,13250,13250,13250,0
20240719,091100,3231600,13250,13250,13250,13250,0
20240719,091000,3231600,13250,13250,13250,13250,0
20240719,090900,3231600,13250,13250,13250,13250,1
20240719,090800,3218350,13300,13020,13300,13020,62
20240719,090700,2404620,13000,13000,13000,13000,0
20240719,090600,2404620,13000,13000,13000,13000,0
20240719,090500,2404620,13000,13000,13000,13000,12
20240719,090400,2248620,13000,13030,13030,13000,4
20240719,090300,2196570,12740,12740,12740,12740,0
20240719,090200,2196570,12740,13030,13030,12730,156
20240719,090100,195840,13040,13040,13040,13040,0
20240719,090000,195840,13040,13060,13060,13040,15