KissMeData/200780/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,203000,22388650,5830,5830,5830,5830,134
20240719,202900,22388650,5830,5830,5830,5830,0
20240719,202800,22388650,5830,5830,5830,5830,0
20240719,202700,22388650,5830,5830,5830,5830,0
20240719,202600,22388650,5830,5830,5830,5830,0
20240719,202500,22388650,5830,5830,5830,5830,0
20240719,202400,22388650,5830,5830,5830,5830,0
20240719,202300,22388650,5830,5830,5830,5830,0
20240719,202200,22388650,5830,5830,5830,5830,0
20240719,202100,22388650,5830,5830,5830,5830,0
20240719,202000,22388650,5830,5830,5830,5830,0
20240719,201900,22388650,5830,5830,5830,5830,0
20240719,201800,22388650,5830,5830,5830,5830,0
20240719,201700,22388650,5830,5830,5830,5830,0
20240719,201600,22388650,5830,5830,5830,5830,0
20240719,201500,22388650,5830,5830,5830,5830,0
20240719,201400,22388650,5830,5830,5830,5830,0
20240719,201300,22388650,5830,5830,5830,5830,0
20240719,201200,22388650,5830,5830,5830,5830,0
20240719,201100,22388650,5830,5830,5830,5830,0
20240719,201000,22388650,5830,5830,5830,5830,0
20240719,200900,22388650,5830,5830,5830,5830,0
20240719,200800,22388650,5830,5830,5830,5830,0
20240719,200700,22388650,5830,5830,5830,5830,0
20240719,200600,22388650,5830,5830,5830,5830,0
20240719,200500,22388650,5830,5830,5830,5830,0
20240719,200400,22388650,5830,5830,5830,5830,0
20240719,200300,22388650,5830,5830,5830,5830,0
20240719,200200,22388650,5830,5830,5830,5830,0
20240719,200100,22388650,5830,5830,5830,5830,0
20240719,200000,22388650,5830,5830,5830,5830,134
20240719,195900,22388650,5830,5830,5830,5830,0
20240719,195800,22388650,5830,5830,5830,5830,0
20240719,195700,22388650,5830,5830,5830,5830,0
20240719,195600,22388650,5830,5830,5830,5830,0
20240719,195500,22388650,5830,5830,5830,5830,0
20240719,195400,22388650,5830,5830,5830,5830,0
20240719,195300,22388650,5830,5830,5830,5830,0
20240719,195200,22388650,5830,5830,5830,5830,0
20240719,195100,22388650,5830,5830,5830,5830,0
20240719,195000,22388650,5830,5830,5830,5830,0
20240719,194900,22388650,5830,5830,5830,5830,0
20240719,194800,22388650,5830,5830,5830,5830,0
20240719,194700,22388650,5830,5830,5830,5830,0
20240719,194600,22388650,5830,5830,5830,5830,0
20240719,194500,22388650,5830,5830,5830,5830,0
20240719,194400,22388650,5830,5830,5830,5830,0
20240719,194300,22388650,5830,5830,5830,5830,0
20240719,194200,22388650,5830,5830,5830,5830,0
20240719,194100,22388650,5830,5830,5830,5830,0
20240719,194000,22388650,5830,5830,5830,5830,0
20240719,193900,22388650,5830,5830,5830,5830,0
20240719,193800,22388650,5830,5830,5830,5830,0
20240719,193700,22388650,5830,5830,5830,5830,0
20240719,193600,22388650,5830,5830,5830,5830,0
20240719,193500,22388650,5830,5830,5830,5830,0
20240719,193400,22388650,5830,5830,5830,5830,0
20240719,193300,22388650,5830,5830,5830,5830,0
20240719,193200,22388650,5830,5830,5830,5830,0
20240719,193100,22388650,5830,5830,5830,5830,0
20240719,193000,22388650,5830,5830,5830,5830,134
20240719,192900,22388650,5830,5830,5830,5830,0
20240719,192800,22388650,5830,5830,5830,5830,0
20240719,192700,22388650,5830,5830,5830,5830,0
20240719,192600,22388650,5830,5830,5830,5830,0
20240719,192500,22388650,5830,5830,5830,5830,0
20240719,192400,22388650,5830,5830,5830,5830,0
20240719,192300,22388650,5830,5830,5830,5830,0
20240719,192200,22388650,5830,5830,5830,5830,0
20240719,192100,22388650,5830,5830,5830,5830,0
20240719,192000,22388650,5830,5830,5830,5830,0
20240719,191900,22388650,5830,5830,5830,5830,0
20240719,191800,22388650,5830,5830,5830,5830,0
20240719,191700,22388650,5830,5830,5830,5830,0
20240719,191600,22388650,5830,5830,5830,5830,0
20240719,191500,22388650,5830,5830,5830,5830,0
20240719,191400,22388650,5830,5830,5830,5830,0
20240719,191300,22388650,5830,5830,5830,5830,0
20240719,191200,22388650,5830,5830,5830,5830,0
20240719,191100,22388650,5830,5830,5830,5830,0
20240719,191000,22388650,5830,5830,5830,5830,0
20240719,190900,22388650,5830,5830,5830,5830,0
20240719,190800,22388650,5830,5830,5830,5830,0
20240719,190700,22388650,5830,5830,5830,5830,0
20240719,190600,22388650,5830,5830,5830,5830,0
20240719,190500,22388650,5830,5830,5830,5830,0
20240719,190400,22388650,5830,5830,5830,5830,0
20240719,190300,22388650,5830,5830,5830,5830,0
20240719,190200,22388650,5830,5830,5830,5830,0
20240719,190100,22388650,5830,5830,5830,5830,0
20240719,190000,22388650,5830,5830,5830,5830,134
20240719,185900,22388650,5830,5830,5830,5830,0
20240719,185800,22388650,5830,5830,5830,5830,0
20240719,185700,22388650,5830,5830,5830,5830,0
20240719,185600,22388650,5830,5830,5830,5830,0
20240719,185500,22388650,5830,5830,5830,5830,0
20240719,185400,22388650,5830,5830,5830,5830,0
20240719,185300,22388650,5830,5830,5830,5830,0
20240719,185200,22388650,5830,5830,5830,5830,0
20240719,185100,22388650,5830,5830,5830,5830,0
20240719,185000,22388650,5830,5830,5830,5830,0
20240719,184900,22388650,5830,5830,5830,5830,0
20240719,184800,22388650,5830,5830,5830,5830,0
20240719,184700,22388650,5830,5830,5830,5830,0
20240719,184600,22388650,5830,5830,5830,5830,0
20240719,184500,22388650,5830,5830,5830,5830,0
20240719,184400,22388650,5830,5830,5830,5830,0
20240719,184300,22388650,5830,5830,5830,5830,0
20240719,184200,22388650,5830,5830,5830,5830,0
20240719,184100,22388650,5830,5830,5830,5830,0
20240719,184000,22388650,5830,5830,5830,5830,0
20240719,183900,22388650,5830,5830,5830,5830,0
20240719,183800,22388650,5830,5830,5830,5830,0
20240719,183700,22388650,5830,5830,5830,5830,0
20240719,183600,22388650,5830,5830,5830,5830,0
20240719,183500,22388650,5830,5830,5830,5830,0
20240719,183400,22388650,5830,5830,5830,5830,0
20240719,183300,22388650,5830,5830,5830,5830,0
20240719,183200,22388650,5830,5830,5830,5830,0
20240719,183100,22388650,5830,5830,5830,5830,0
20240719,183000,22388650,5830,5830,5830,5830,134
20240719,182900,22388650,5830,5830,5830,5830,0
20240719,182800,22388650,5830,5830,5830,5830,0
20240719,182700,22388650,5830,5830,5830,5830,0
20240719,182600,22388650,5830,5830,5830,5830,0
20240719,182500,22388650,5830,5830,5830,5830,0
20240719,182400,22388650,5830,5830,5830,5830,0
20240719,182300,22388650,5830,5830,5830,5830,0
20240719,182200,22388650,5830,5830,5830,5830,0
20240719,182100,22388650,5830,5830,5830,5830,0
20240719,182000,22388650,5830,5830,5830,5830,0
20240719,181900,22388650,5830,5830,5830,5830,0
20240719,181800,22388650,5830,5830,5830,5830,0
20240719,181700,22388650,5830,5830,5830,5830,0
20240719,181600,22388650,5830,5830,5830,5830,0
20240719,181500,22388650,5830,5830,5830,5830,0
20240719,181400,22388650,5830,5830,5830,5830,0
20240719,181300,22388650,5830,5830,5830,5830,0
20240719,181200,22388650,5830,5830,5830,5830,0
20240719,181100,22388650,5830,5830,5830,5830,0
20240719,181000,22388650,5830,5830,5830,5830,0
20240719,180900,22388650,5830,5830,5830,5830,0
20240719,180800,22388650,5830,5830,5830,5830,0
20240719,180700,22388650,5830,5830,5830,5830,0
20240719,180600,22388650,5830,5830,5830,5830,0
20240719,180500,22388650,5830,5830,5830,5830,0
20240719,180400,22388650,5830,5830,5830,5830,0
20240719,180300,22388650,5830,5830,5830,5830,0
20240719,180200,22388650,5830,5830,5830,5830,0
20240719,180100,22388650,5830,5830,5830,5830,0
20240719,180000,22388650,5830,5830,5830,5830,134
20240719,175900,22388650,5830,5830,5830,5830,0
20240719,175800,22388650,5830,5830,5830,5830,0
20240719,175700,22388650,5830,5830,5830,5830,0
20240719,175600,22388650,5830,5830,5830,5830,0
20240719,175500,22388650,5830,5830,5830,5830,0
20240719,175400,22388650,5830,5830,5830,5830,0
20240719,175300,22388650,5830,5830,5830,5830,0
20240719,175200,22388650,5830,5830,5830,5830,0
20240719,175100,22388650,5830,5830,5830,5830,0
20240719,175000,22388650,5830,5830,5830,5830,0
20240719,174900,22388650,5830,5830,5830,5830,0
20240719,174800,22388650,5830,5830,5830,5830,0
20240719,174700,22388650,5830,5830,5830,5830,0
20240719,174600,22388650,5830,5830,5830,5830,0
20240719,174500,22388650,5830,5830,5830,5830,0
20240719,174400,22388650,5830,5830,5830,5830,0
20240719,174300,22388650,5830,5830,5830,5830,0
20240719,174200,22388650,5830,5830,5830,5830,0
20240719,174100,22388650,5830,5830,5830,5830,0
20240719,174000,22388650,5830,5830,5830,5830,0
20240719,173900,22388650,5830,5830,5830,5830,0
20240719,173800,22388650,5830,5830,5830,5830,0
20240719,173700,22388650,5830,5830,5830,5830,0
20240719,173600,22388650,5830,5830,5830,5830,0
20240719,173500,22388650,5830,5830,5830,5830,0
20240719,173400,22388650,5830,5830,5830,5830,0
20240719,173300,22388650,5830,5830,5830,5830,0
20240719,173200,22388650,5830,5830,5830,5830,0
20240719,173100,22388650,5830,5830,5830,5830,0
20240719,173000,22388650,5830,5830,5830,5830,134
20240719,172900,22388650,5830,5830,5830,5830,0
20240719,172800,22388650,5830,5830,5830,5830,0
20240719,172700,22388650,5830,5830,5830,5830,0
20240719,172600,22388650,5830,5830,5830,5830,0
20240719,172500,22388650,5830,5830,5830,5830,0
20240719,172400,22388650,5830,5830,5830,5830,0
20240719,172300,22388650,5830,5830,5830,5830,0
20240719,172200,22388650,5830,5830,5830,5830,0
20240719,172100,22388650,5830,5830,5830,5830,0
20240719,172000,22388650,5830,5830,5830,5830,0
20240719,171900,22388650,5830,5830,5830,5830,0
20240719,171800,22388650,5830,5830,5830,5830,0
20240719,171700,22388650,5830,5830,5830,5830,0
20240719,171600,22388650,5830,5830,5830,5830,0
20240719,171500,22388650,5830,5830,5830,5830,0
20240719,171400,22388650,5830,5830,5830,5830,0
20240719,171300,22388650,5830,5830,5830,5830,0
20240719,171200,22388650,5830,5830,5830,5830,0
20240719,171100,22388650,5830,5830,5830,5830,0
20240719,171000,22388650,5830,5830,5830,5830,0
20240719,170900,22388650,5830,5830,5830,5830,0
20240719,170800,22388650,5830,5830,5830,5830,0
20240719,170700,22388650,5830,5830,5830,5830,0
20240719,170600,22388650,5830,5830,5830,5830,0
20240719,170500,22388650,5830,5830,5830,5830,0
20240719,170400,22388650,5830,5830,5830,5830,0
20240719,170300,22388650,5830,5830,5830,5830,0
20240719,170200,22388650,5830,5830,5830,5830,0
20240719,170100,22388650,5830,5830,5830,5830,0
20240719,170000,22388650,5830,5830,5830,5830,134
20240719,165900,22388650,5830,5830,5830,5830,0
20240719,165800,22388650,5830,5830,5830,5830,0
20240719,165700,22388650,5830,5830,5830,5830,0
20240719,165600,22388650,5830,5830,5830,5830,0
20240719,165500,22388650,5830,5830,5830,5830,0
20240719,165400,22388650,5830,5830,5830,5830,0
20240719,165300,22388650,5830,5830,5830,5830,0
20240719,165200,22388650,5830,5830,5830,5830,0
20240719,165100,22388650,5830,5830,5830,5830,0
20240719,165000,22388650,5830,5830,5830,5830,0
20240719,164900,22388650,5830,5830,5830,5830,0
20240719,164800,22388650,5830,5830,5830,5830,0
20240719,164700,22388650,5830,5830,5830,5830,0
20240719,164600,22388650,5830,5830,5830,5830,0
20240719,164500,22388650,5830,5830,5830,5830,0
20240719,164400,22388650,5830,5830,5830,5830,0
20240719,164300,22388650,5830,5830,5830,5830,0
20240719,164200,22388650,5830,5830,5830,5830,0
20240719,164100,22388650,5830,5830,5830,5830,0
20240719,164000,22388650,5830,5830,5830,5830,0
20240719,163900,22388650,5830,5830,5830,5830,0
20240719,163800,22388650,5830,5830,5830,5830,0
20240719,163700,22388650,5830,5830,5830,5830,0
20240719,163600,22388650,5830,5830,5830,5830,0
20240719,163500,22388650,5830,5830,5830,5830,0
20240719,163400,22388650,5830,5830,5830,5830,0
20240719,163300,22388650,5830,5830,5830,5830,0
20240719,163200,22388650,5830,5830,5830,5830,0
20240719,163100,22388650,5830,5830,5830,5830,0
20240719,163000,22388650,5830,5830,5830,5830,134
20240719,162900,22388650,5830,5830,5830,5830,0
20240719,162800,22388650,5830,5830,5830,5830,0
20240719,162700,22388650,5830,5830,5830,5830,0
20240719,162600,22388650,5830,5830,5830,5830,0
20240719,162500,22388650,5830,5830,5830,5830,0
20240719,162400,22388650,5830,5830,5830,5830,0
20240719,162300,22388650,5830,5830,5830,5830,0
20240719,162200,22388650,5830,5830,5830,5830,0
20240719,162100,22388650,5830,5830,5830,5830,0
20240719,162000,22388650,5830,5830,5830,5830,0
20240719,161900,22388650,5830,5830,5830,5830,0
20240719,161800,22388650,5830,5830,5830,5830,0
20240719,161700,22388650,5830,5830,5830,5830,0
20240719,161600,22388650,5830,5830,5830,5830,0
20240719,161500,22388650,5830,5830,5830,5830,0
20240719,161400,22388650,5830,5830,5830,5830,0
20240719,161300,22388650,5830,5830,5830,5830,0
20240719,161200,22388650,5830,5830,5830,5830,0
20240719,161100,22388650,5830,5830,5830,5830,0
20240719,161000,22388650,5830,5830,5830,5830,0
20240719,160900,22388650,5830,5830,5830,5830,0
20240719,160800,22388650,5830,5830,5830,5830,0
20240719,160700,22388650,5830,5830,5830,5830,0
20240719,160600,22388650,5830,5830,5830,5830,0
20240719,160500,22388650,5830,5830,5830,5830,0
20240719,160400,22388650,5830,5830,5830,5830,0
20240719,160300,22388650,5830,5830,5830,5830,0
20240719,160200,22388650,5830,5830,5830,5830,0
20240719,160100,22388650,5830,5830,5830,5830,0
20240719,160000,22388650,5830,5830,5830,5830,134
20240719,155900,22388650,5830,5830,5830,5830,0
20240719,155800,22388650,5830,5830,5830,5830,0
20240719,155700,22388650,5830,5830,5830,5830,0
20240719,155600,22388650,5830,5830,5830,5830,0
20240719,155500,22388650,5830,5830,5830,5830,0
20240719,155400,22388650,5830,5830,5830,5830,0
20240719,155300,22388650,5830,5830,5830,5830,0
20240719,155200,22388650,5830,5830,5830,5830,0
20240719,155100,22388650,5830,5830,5830,5830,0
20240719,155000,22388650,5830,5830,5830,5830,0
20240719,154900,22388650,5830,5830,5830,5830,0
20240719,154800,22388650,5830,5830,5830,5830,0
20240719,154700,22388650,5830,5830,5830,5830,0
20240719,154600,22388650,5830,5830,5830,5830,0
20240719,154500,22388650,5830,5830,5830,5830,0
20240719,154400,22388650,5830,5830,5830,5830,0
20240719,154300,22388650,5830,5830,5830,5830,0
20240719,154200,22388650,5830,5830,5830,5830,0
20240719,154100,22388650,5830,5830,5830,5830,0
20240719,154000,22388650,5830,5830,5830,5830,0
20240719,153900,22388650,5830,5830,5830,5830,0
20240719,153800,22388650,5830,5830,5830,5830,0
20240719,153700,22388650,5830,5830,5830,5830,0
20240719,153600,22388650,5830,5830,5830,5830,0
20240719,153500,22388650,5830,5830,5830,5830,0
20240719,153400,22388650,5830,5830,5830,5830,0
20240719,153300,22388650,5830,5830,5830,5830,0
20240719,153200,22388650,5830,5830,5830,5830,0
20240719,153100,22388650,5830,5830,5830,5830,0
20240719,153000,22388650,5830,5830,5830,5830,268
20240719,152900,21607430,5830,5830,5830,5830,0
20240719,152800,21607430,5830,5830,5830,5830,0
20240719,152700,21607430,5830,5830,5830,5830,0
20240719,152600,21607430,5830,5830,5830,5830,0
20240719,152500,21607430,5830,5830,5830,5830,0
20240719,152400,21607430,5830,5830,5830,5830,0
20240719,152300,21607430,5830,5830,5830,5830,0
20240719,152200,21607430,5830,5830,5830,5830,0
20240719,152100,21607430,5830,5830,5830,5830,0
20240719,152000,21607430,5830,5830,5830,5830,0
20240719,151900,21607430,5830,5830,5830,5830,0
20240719,151800,21607430,5830,5830,5830,5830,0
20240719,151700,21607430,5830,5800,5830,5750,482
20240719,151600,18829950,5830,5830,5830,5830,0
20240719,151500,18829950,5830,5830,5830,5830,0
20240719,151400,18829950,5830,5830,5830,5830,0
20240719,151300,18829950,5830,5830,5830,5830,0
20240719,151200,18829950,5830,5830,5830,5830,0
20240719,151100,18829950,5830,5830,5830,5830,0
20240719,151000,18829950,5830,5830,5830,5830,0
20240719,150900,18829950,5830,5830,5830,5830,0
20240719,150800,18829950,5830,5830,5830,5830,0
20240719,150700,18829950,5830,5790,5830,5790,3
20240719,150600,18812540,5830,5830,5830,5830,63
20240719,150500,18445250,5830,5830,5830,5830,0
20240719,150400,18445250,5830,5830,5830,5830,0
20240719,150300,18445250,5830,5830,5830,5830,0
20240719,150200,18445250,5830,5830,5830,5830,0
20240719,150100,18445250,5830,5830,5830,5830,0
20240719,150000,18445250,5830,5830,5830,5830,2
20240719,145900,18433590,5830,5830,5830,5830,0
20240719,145800,18433590,5830,5830,5830,5830,0
20240719,145700,18433590,5830,5830,5830,5830,0
20240719,145600,18433590,5830,5830,5830,5830,0
20240719,145500,18433590,5830,5830,5830,5830,0
20240719,145400,18433590,5830,5830,5830,5830,0
20240719,145300,18433590,5830,5830,5830,5830,0
20240719,145200,18433590,5830,5830,5830,5830,0
20240719,145100,18433590,5830,5830,5830,5830,0
20240719,145000,18433590,5830,5830,5830,5830,0
20240719,144900,18433590,5830,5830,5830,5830,0
20240719,144800,18433590,5830,5830,5830,5830,0
20240719,144700,18433590,5830,5830,5830,5830,0
20240719,144600,18433590,5830,5830,5830,5830,0
20240719,144500,18433590,5830,5830,5830,5830,0
20240719,144400,18433590,5830,5830,5830,5830,0
20240719,144300,18433590,5830,5830,5830,5830,0
20240719,144200,18433590,5830,5830,5830,5830,0
20240719,144100,18433590,5830,5830,5830,5830,0
20240719,144000,18433590,5830,5830,5830,5830,0
20240719,143900,18433590,5830,5830,5830,5830,0
20240719,143800,18433590,5830,5830,5830,5830,0
20240719,143700,18433590,5830,5830,5830,5830,0
20240719,143600,18433590,5830,5830,5830,5830,0
20240719,143500,18433590,5830,5830,5830,5830,0
20240719,143400,18433590,5830,5830,5830,5830,0
20240719,143300,18433590,5830,5830,5830,5830,1
20240719,143200,18427760,5830,5830,5830,5830,0
20240719,143100,18427760,5830,5830,5830,5830,0
20240719,143000,18427760,5830,5830,5830,5830,0
20240719,142900,18427760,5830,5830,5830,5830,0
20240719,142800,18427760,5830,5830,5830,5830,0
20240719,142700,18427760,5830,5830,5830,5830,0
20240719,142600,18427760,5830,5830,5830,5830,0
20240719,142500,18427760,5830,5830,5830,5830,0
20240719,142400,18427760,5830,5830,5830,5830,0
20240719,142300,18427760,5830,5830,5830,5830,0
20240719,142200,18427760,5830,5830,5830,5830,0
20240719,142100,18427760,5830,5830,5830,5830,0
20240719,142000,18427760,5830,5830,5830,5830,0
20240719,141900,18427760,5830,5830,5830,5830,0
20240719,141800,18427760,5830,5830,5830,5830,0
20240719,141700,18427760,5830,5830,5830,5830,0
20240719,141600,18427760,5830,5830,5830,5830,0
20240719,141500,18427760,5830,5830,5830,5830,0
20240719,141400,18427760,5830,5830,5830,5830,0
20240719,141300,18427760,5830,5830,5830,5830,0
20240719,141200,18427760,5830,5830,5830,5830,0
20240719,141100,18427760,5830,5830,5830,5830,0
20240719,141000,18427760,5830,5830,5830,5830,0
20240719,140900,18427760,5830,5830,5830,5830,0
20240719,140800,18427760,5830,5830,5830,5830,0
20240719,140700,18427760,5830,5830,5830,5830,0
20240719,140600,18427760,5830,5830,5830,5830,0
20240719,140500,18427760,5830,5830,5830,5830,0
20240719,140400,18427760,5830,5830,5830,5830,0
20240719,140300,18427760,5830,5830,5830,5830,0
20240719,140200,18427760,5830,5830,5830,5830,0
20240719,140100,18427760,5830,5830,5830,5830,0
20240719,140000,18427760,5830,5830,5830,5830,1
20240719,135900,18421930,5840,5840,5840,5840,0
20240719,135800,18421930,5840,5840,5840,5840,0
20240719,135700,18421930,5840,5840,5840,5840,0
20240719,135600,18421930,5840,5840,5840,5840,0
20240719,135500,18421930,5840,5840,5840,5840,0
20240719,135400,18421930,5840,5840,5840,5840,0
20240719,135300,18421930,5840,5840,5840,5840,0
20240719,135200,18421930,5840,5840,5840,5840,0
20240719,135100,18421930,5840,5840,5840,5840,0
20240719,135000,18421930,5840,5840,5840,5840,0
20240719,134900,18421930,5840,5840,5840,5840,0
20240719,134800,18421930,5840,5840,5840,5840,0
20240719,134700,18421930,5840,5840,5840,5840,0
20240719,134600,18421930,5840,5840,5840,5840,0
20240719,134500,18421930,5840,5840,5840,5840,0
20240719,134400,18421930,5840,5840,5840,5840,0
20240719,134300,18421930,5840,5840,5840,5840,0
20240719,134200,18421930,5840,5840,5840,5840,0
20240719,134100,18421930,5840,5840,5840,5840,0
20240719,134000,18421930,5840,5840,5840,5840,0
20240719,133900,18421930,5840,5840,5840,5840,100
20240719,133800,17837930,5840,5840,5840,5840,0
20240719,133700,17837930,5840,5840,5840,5840,0
20240719,133600,17837930,5840,5840,5840,5840,0
20240719,133500,17837930,5840,5840,5840,5840,0
20240719,133400,17837930,5840,5840,5840,5840,0
20240719,133300,17837930,5840,5840,5840,5840,0
20240719,133200,17837930,5840,5820,5840,5820,31
20240719,133100,17657490,5820,5820,5820,5820,0
20240719,133000,17657490,5820,5820,5820,5820,10
20240719,132900,17599290,5840,5840,5840,5840,0
20240719,132800,17599290,5840,5840,5840,5840,0
20240719,132700,17599290,5840,5840,5840,5840,0
20240719,132600,17599290,5840,5840,5840,5840,0
20240719,132500,17599290,5840,5840,5840,5840,0
20240719,132400,17599290,5840,5840,5840,5840,0
20240719,132300,17599290,5840,5840,5840,5840,0
20240719,132200,17599290,5840,5840,5840,5840,0
20240719,132100,17599290,5840,5840,5840,5840,0
20240719,132000,17599290,5840,5840,5840,5840,0
20240719,131900,17599290,5840,5840,5840,5840,0
20240719,131800,17599290,5840,5840,5840,5840,0
20240719,131700,17599290,5840,5840,5840,5840,0
20240719,131600,17599290,5840,5840,5840,5840,0
20240719,131500,17599290,5840,5840,5840,5840,0
20240719,131400,17599290,5840,5840,5840,5840,0
20240719,131300,17599290,5840,5840,5840,5840,0
20240719,131200,17599290,5840,5840,5840,5840,0
20240719,131100,17599290,5840,5840,5840,5840,0
20240719,131000,17599290,5840,5840,5840,5840,0
20240719,130900,17599290,5840,5840,5840,5840,0
20240719,130800,17599290,5840,5840,5840,5840,0
20240719,130700,17599290,5840,5840,5840,5840,0
20240719,130600,17599290,5840,5840,5840,5840,0
20240719,130500,17599290,5840,5840,5840,5840,0
20240719,130400,17599290,5840,5840,5840,5840,0
20240719,130300,17599290,5840,5840,5840,5840,0
20240719,130200,17599290,5840,5840,5840,5840,0
20240719,130100,17599290,5840,5840,5840,5840,0
20240719,130000,17599290,5840,5840,5840,5840,0
20240719,125900,17599290,5840,5840,5840,5840,0
20240719,125800,17599290,5840,5840,5840,5840,0
20240719,125700,17599290,5840,5840,5840,5840,0
20240719,125600,17599290,5840,5840,5840,5840,0
20240719,125500,17599290,5840,5840,5840,5840,1
20240719,125400,17593450,5840,5840,5840,5840,0
20240719,125300,17593450,5840,5840,5840,5840,0
20240719,125200,17593450,5840,5840,5840,5840,0
20240719,125100,17593450,5840,5840,5840,5840,0
20240719,125000,17593450,5840,5840,5840,5840,0
20240719,124900,17593450,5840,5840,5840,5840,7
20240719,124800,17552570,5850,5850,5850,5850,0
20240719,124700,17552570,5850,5850,5850,5850,0
20240719,124600,17552570,5850,5850,5850,5850,0
20240719,124500,17552570,5850,5850,5850,5850,0
20240719,124400,17552570,5850,5850,5850,5850,0
20240719,124300,17552570,5850,5850,5850,5850,0
20240719,124200,17552570,5850,5850,5850,5850,0
20240719,124100,17552570,5850,5850,5850,5850,0
20240719,124000,17552570,5850,5850,5850,5850,0
20240719,123900,17552570,5850,5850,5850,5850,0
20240719,123800,17552570,5850,5850,5850,5850,0
20240719,123700,17552570,5850,5850,5850,5850,0
20240719,123600,17552570,5850,5850,5850,5850,0
20240719,123500,17552570,5850,5850,5850,5850,0
20240719,123400,17552570,5850,5850,5850,5850,0
20240719,123300,17552570,5850,5850,5850,5850,0
20240719,123200,17552570,5850,5850,5850,5850,1
20240719,123100,17546720,5800,5800,5800,5800,0
20240719,123000,17546720,5800,5800,5800,5800,0
20240719,122900,17546720,5800,5800,5800,5800,1
20240719,122800,17540920,5850,5850,5850,5850,110
20240719,122700,16897420,5850,5850,5850,5850,0
20240719,122600,16897420,5850,5840,5850,5840,55
20240719,122500,16576210,5840,5840,5840,5840,0
20240719,122400,16576210,5840,5840,5840,5840,0
20240719,122300,16576210,5840,5840,5840,5840,0
20240719,122200,16576210,5840,5840,5840,5840,0
20240719,122100,16576210,5840,5840,5840,5840,0
20240719,122000,16576210,5840,5840,5840,5840,0
20240719,121900,16576210,5840,5840,5840,5840,0
20240719,121800,16576210,5840,5840,5840,5840,0
20240719,121700,16576210,5840,5840,5840,5840,202
20240719,121600,15396530,5850,5850,5850,5850,0
20240719,121500,15396530,5850,5850,5850,5850,0
20240719,121400,15396530,5850,5850,5850,5850,0
20240719,121300,15396530,5850,5850,5850,5850,0
20240719,121200,15396530,5850,5850,5850,5850,0
20240719,121100,15396530,5850,5850,5850,5850,0
20240719,121000,15396530,5850,5850,5850,5850,0
20240719,120900,15396530,5850,5850,5850,5850,0
20240719,120800,15396530,5850,5850,5850,5850,0
20240719,120700,15396530,5850,5850,5850,5850,0
20240719,120600,15396530,5850,5850,5850,5850,0
20240719,120500,15396530,5850,5850,5850,5850,0
20240719,120400,15396530,5850,5850,5850,5850,0
20240719,120300,15396530,5850,5850,5850,5850,0
20240719,120200,15396530,5850,5850,5850,5850,0
20240719,120100,15396530,5850,5850,5850,5850,0
20240719,120000,15396530,5850,5850,5850,5850,0
20240719,115900,15396530,5850,5850,5850,5850,0
20240719,115800,15396530,5850,5850,5850,5850,0
20240719,115700,15396530,5850,5850,5850,5850,0
20240719,115600,15396530,5850,5850,5850,5850,0
20240719,115500,15396530,5850,5850,5850,5850,0
20240719,115400,15396530,5850,5850,5850,5850,0
20240719,115300,15396530,5850,5850,5850,5850,0
20240719,115200,15396530,5850,5850,5850,5850,0
20240719,115100,15396530,5850,5850,5850,5850,0
20240719,115000,15396530,5850,5850,5850,5850,0
20240719,114900,15396530,5850,5850,5850,5850,1
20240719,114800,15390680,5850,5850,5850,5850,0
20240719,114700,15390680,5850,5850,5850,5850,0
20240719,114600,15390680,5850,5850,5850,5850,0
20240719,114500,15390680,5850,5850,5850,5850,0
20240719,114400,15390680,5850,5850,5850,5850,0
20240719,114300,15390680,5850,5850,5850,5850,0
20240719,114200,15390680,5850,5850,5850,5850,0
20240719,114100,15390680,5850,5850,5850,5850,0
20240719,114000,15390680,5850,5850,5850,5850,0
20240719,113900,15390680,5850,5850,5850,5850,0
20240719,113800,15390680,5850,5850,5850,5850,0
20240719,113700,15390680,5850,5850,5850,5850,0
20240719,113600,15390680,5850,5850,5850,5850,0
20240719,113500,15390680,5850,5850,5850,5850,0
20240719,113400,15390680,5850,5850,5850,5850,1
20240719,113300,15384830,5850,5850,5850,5850,0
20240719,113200,15384830,5850,5850,5850,5850,0
20240719,113100,15384830,5850,5850,5850,5850,0
20240719,113000,15384830,5850,5850,5850,5850,0
20240719,112900,15384830,5850,5850,5850,5850,0
20240719,112800,15384830,5850,5850,5850,5850,0
20240719,112700,15384830,5850,5850,5850,5850,0
20240719,112600,15384830,5850,5850,5850,5850,0
20240719,112500,15384830,5850,5850,5850,5850,0
20240719,112400,15384830,5850,5850,5850,5850,1
20240719,112300,15378980,5850,5850,5850,5850,0
20240719,112200,15378980,5850,5850,5850,5850,0
20240719,112100,15378980,5850,5850,5850,5850,0
20240719,112000,15378980,5850,5850,5850,5850,0
20240719,111900,15378980,5850,5850,5850,5850,0
20240719,111800,15378980,5850,5850,5850,5850,0
20240719,111700,15378980,5850,5850,5850,5850,0
20240719,111600,15378980,5850,5850,5850,5850,0
20240719,111500,15378980,5850,5850,5850,5850,0
20240719,111400,15378980,5850,5850,5850,5850,0
20240719,111300,15378980,5850,5850,5850,5850,0
20240719,111200,15378980,5850,5850,5850,5850,0
20240719,111100,15378980,5850,5850,5850,5850,0
20240719,111000,15378980,5850,5850,5850,5850,0
20240719,110900,15378980,5850,5850,5850,5850,0
20240719,110800,15378980,5850,5850,5850,5850,0
20240719,110700,15378980,5850,5850,5850,5850,0
20240719,110600,15378980,5850,5850,5850,5850,0
20240719,110500,15378980,5850,5850,5850,5850,8
20240719,110400,15332180,5850,5850,5850,5850,0
20240719,110300,15332180,5850,5850,5850,5850,0
20240719,110200,15332180,5850,5850,5850,5850,0
20240719,110100,15332180,5850,5850,5850,5850,0
20240719,110000,15332180,5850,5850,5850,5850,0
20240719,105900,15332180,5850,5850,5850,5850,0
20240719,105800,15332180,5850,5850,5850,5850,0
20240719,105700,15332180,5850,5850,5850,5850,0
20240719,105600,15332180,5850,5850,5850,5850,0
20240719,105500,15332180,5850,5850,5850,5850,0
20240719,105400,15332180,5850,5850,5850,5850,0
20240719,105300,15332180,5850,5850,5850,5850,0
20240719,105200,15332180,5850,5850,5850,5850,0
20240719,105100,15332180,5850,5850,5850,5850,0
20240719,105000,15332180,5850,5850,5850,5850,0
20240719,104900,15332180,5850,5850,5850,5850,0
20240719,104800,15332180,5850,5850,5850,5850,0
20240719,104700,15332180,5850,5850,5850,5850,0
20240719,104600,15332180,5850,5850,5850,5850,0
20240719,104500,15332180,5850,5850,5850,5850,0
20240719,104400,15332180,5850,5850,5850,5850,0
20240719,104300,15332180,5850,5850,5850,5850,0
20240719,104200,15332180,5850,5850,5850,5850,0
20240719,104100,15332180,5850,5850,5850,5850,0
20240719,104000,15332180,5850,5850,5850,5850,0
20240719,103900,15332180,5850,5850,5850,5850,0
20240719,103800,15332180,5850,5850,5850,5850,0
20240719,103700,15332180,5850,5850,5850,5850,0
20240719,103600,15332180,5850,5850,5850,5850,1
20240719,103500,15326330,5870,5870,5870,5870,0
20240719,103400,15326330,5870,5870,5870,5870,0
20240719,103300,15326330,5870,5870,5870,5870,0
20240719,103200,15326330,5870,5870,5870,5870,0
20240719,103100,15326330,5870,5870,5870,5870,0
20240719,103000,15326330,5870,5870,5870,5870,0
20240719,102900,15326330,5870,5870,5870,5870,0
20240719,102800,15326330,5870,5870,5870,5870,0
20240719,102700,15326330,5870,5800,5870,5790,38
20240719,102600,15104550,5800,5800,5800,5800,0
20240719,102500,15104550,5800,5800,5800,5800,0
20240719,102400,15104550,5800,5800,5800,5800,0
20240719,102300,15104550,5800,5800,5800,5800,0
20240719,102200,15104550,5800,5800,5800,5800,30
20240719,102100,14930550,5800,5810,5810,5800,200
20240719,102000,13770460,5870,5870,5870,5870,0
20240719,101900,13770460,5870,5870,5870,5870,0
20240719,101800,13770460,5870,5870,5870,5870,0
20240719,101700,13770460,5870,5870,5870,5870,0
20240719,101600,13770460,5870,5870,5870,5870,0
20240719,101500,13770460,5870,5870,5870,5870,0
20240719,101400,13770460,5870,5870,5870,5870,0
20240719,101300,13770460,5870,5870,5870,5870,0
20240719,101200,13770460,5870,5870,5870,5870,0
20240719,101100,13770460,5870,5870,5870,5870,0
20240719,101000,13770460,5870,5860,5870,5860,5
20240719,100900,13741150,5870,5870,5870,5870,0
20240719,100800,13741150,5870,5870,5870,5870,0
20240719,100700,13741150,5870,5870,5870,5870,0
20240719,100600,13741150,5870,5870,5870,5870,0
20240719,100500,13741150,5870,5870,5870,5870,0
20240719,100400,13741150,5870,5870,5870,5870,0
20240719,100300,13741150,5870,5870,5870,5870,0
20240719,100200,13741150,5870,5870,5870,5870,0
20240719,100100,13741150,5870,5870,5870,5870,0
20240719,100000,13741150,5870,5870,5870,5870,0
20240719,095900,13741150,5870,5870,5870,5870,0
20240719,095800,13741150,5870,5870,5870,5870,0
20240719,095700,13741150,5870,5870,5870,5870,1
20240719,095600,13735280,5870,5870,5870,5870,0
20240719,095500,13735280,5870,5870,5870,5870,0
20240719,095400,13735280,5870,5870,5870,5870,0
20240719,095300,13735280,5870,5870,5870,5870,1
20240719,095200,13729410,5870,5870,5870,5870,0
20240719,095100,13729410,5870,5870,5870,5870,0
20240719,095000,13729410,5870,5870,5870,5870,0
20240719,094900,13729410,5870,5870,5870,5870,0
20240719,094800,13729410,5870,5870,5870,5870,0
20240719,094700,13729410,5870,5870,5870,5870,0
20240719,094600,13729410,5870,5870,5870,5870,0
20240719,094500,13729410,5870,5870,5870,5870,0
20240719,094400,13729410,5870,5870,5870,5870,0
20240719,094300,13729410,5870,5870,5870,5870,0
20240719,094200,13729410,5870,5870,5870,5870,300
20240719,094100,11968410,5860,5860,5860,5860,98
20240719,094000,11394130,5860,5860,5860,5860,0
20240719,093900,11394130,5860,5860,5860,5860,161
20240719,093800,10450670,5850,5830,5850,5830,59
20240719,093700,10105620,5840,5840,5840,5840,0
20240719,093600,10105620,5840,5840,5840,5840,0
20240719,093500,10105620,5840,5840,5840,5840,0
20240719,093400,10105620,5840,5840,5840,5840,0
20240719,093300,10105620,5840,5840,5840,5840,0
20240719,093200,10105620,5840,5840,5840,5840,0
20240719,093100,10105620,5840,5840,5840,5840,1
20240719,093000,10099780,5800,5800,5800,5800,250
20240719,092900,8649780,5860,5860,5860,5860,0
20240719,092800,8649780,5860,5860,5860,5860,0
20240719,092700,8649780,5860,5860,5860,5860,0
20240719,092600,8649780,5860,5860,5860,5860,0
20240719,092500,8649780,5860,5840,5860,5840,7
20240719,092400,8608880,5800,5830,5830,5800,8
20240719,092300,8562420,5830,5830,5830,5830,0
20240719,092200,8562420,5830,5830,5830,5830,50
20240719,092100,8270920,5840,5840,5840,5840,12
20240719,092000,8200840,5840,5840,5840,5840,0
20240719,091900,8200840,5840,5840,5840,5840,0
20240719,091800,8200840,5840,5840,5840,5840,0
20240719,091700,8200840,5840,5840,5840,5840,0
20240719,091600,8200840,5840,5840,5840,5840,50
20240719,091500,7908840,5890,5890,5890,5890,0
20240719,091400,7908840,5890,5890,5890,5890,0
20240719,091300,7908840,5890,5830,5890,5830,2
20240719,091200,7897120,5890,5890,5890,5890,0
20240719,091100,7897120,5890,5830,5890,5830,2
20240719,091000,7885400,5890,5890,5890,5890,0
20240719,090900,7885400,5890,5890,5890,5890,0
20240719,090800,7885400,5890,5890,5890,5840,15
20240719,090700,7797550,5890,5890,5890,5890,5
20240719,090600,7768100,5890,5890,5890,5890,50
20240719,090500,7473600,5890,5840,5890,5840,1201
20240719,090400,459710,5900,5900,5900,5900,0
20240719,090300,459710,5900,5900,5900,5900,20
20240719,090200,341710,5910,5840,5910,5840,3
20240719,090100,324060,5910,5890,5910,5890,15
20240719,090000,235600,5890,5890,5890,5890,40