KissMeData/033200/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191300,5894350,3700,3700,3700,3700,173
20240719,191200,5894350,3700,3700,3700,3700,0
20240719,191100,5894350,3700,3700,3700,3700,0
20240719,191000,5894350,3700,3700,3700,3700,0
20240719,190900,5894350,3700,3700,3700,3700,0
20240719,190800,5894350,3700,3700,3700,3700,0
20240719,190700,5894350,3700,3700,3700,3700,0
20240719,190600,5894350,3700,3700,3700,3700,0
20240719,190500,5894350,3700,3700,3700,3700,0
20240719,190400,5894350,3700,3700,3700,3700,0
20240719,190300,5894350,3700,3700,3700,3700,0
20240719,190200,5894350,3700,3700,3700,3700,0
20240719,190100,5894350,3700,3700,3700,3700,0
20240719,190000,5894350,3700,3700,3700,3700,0
20240719,185900,5894350,3700,3700,3700,3700,0
20240719,185800,5894350,3700,3700,3700,3700,0
20240719,185700,5894350,3700,3700,3700,3700,0
20240719,185600,5894350,3700,3700,3700,3700,0
20240719,185500,5894350,3700,3700,3700,3700,0
20240719,185400,5894350,3700,3700,3700,3700,0
20240719,185300,5894350,3700,3700,3700,3700,0
20240719,185200,5894350,3700,3700,3700,3700,0
20240719,185100,5894350,3700,3700,3700,3700,0
20240719,185000,5894350,3700,3700,3700,3700,0
20240719,184900,5894350,3700,3700,3700,3700,0
20240719,184800,5894350,3700,3700,3700,3700,0
20240719,184700,5894350,3700,3700,3700,3700,0
20240719,184600,5894350,3700,3700,3700,3700,0
20240719,184500,5894350,3700,3700,3700,3700,0
20240719,184400,5894350,3700,3700,3700,3700,0
20240719,184300,5894350,3700,3700,3700,3700,173
20240719,184200,5894350,3700,3700,3700,3700,0
20240719,184100,5894350,3700,3700,3700,3700,0
20240719,184000,5894350,3700,3700,3700,3700,0
20240719,183900,5894350,3700,3700,3700,3700,0
20240719,183800,5894350,3700,3700,3700,3700,0
20240719,183700,5894350,3700,3700,3700,3700,0
20240719,183600,5894350,3700,3700,3700,3700,0
20240719,183500,5894350,3700,3700,3700,3700,0
20240719,183400,5894350,3700,3700,3700,3700,0
20240719,183300,5894350,3700,3700,3700,3700,0
20240719,183200,5894350,3700,3700,3700,3700,0
20240719,183100,5894350,3700,3700,3700,3700,0
20240719,183000,5894350,3700,3700,3700,3700,0
20240719,182900,5894350,3700,3700,3700,3700,0
20240719,182800,5894350,3700,3700,3700,3700,0
20240719,182700,5894350,3700,3700,3700,3700,0
20240719,182600,5894350,3700,3700,3700,3700,0
20240719,182500,5894350,3700,3700,3700,3700,0
20240719,182400,5894350,3700,3700,3700,3700,0
20240719,182300,5894350,3700,3700,3700,3700,0
20240719,182200,5894350,3700,3700,3700,3700,0
20240719,182100,5894350,3700,3700,3700,3700,0
20240719,182000,5894350,3700,3700,3700,3700,0
20240719,181900,5894350,3700,3700,3700,3700,0
20240719,181800,5894350,3700,3700,3700,3700,0
20240719,181700,5894350,3700,3700,3700,3700,0
20240719,181600,5894350,3700,3700,3700,3700,0
20240719,181500,5894350,3700,3700,3700,3700,0
20240719,181400,5894350,3700,3700,3700,3700,0
20240719,181300,5894350,3700,3700,3700,3700,173
20240719,181200,5894350,3700,3700,3700,3700,0
20240719,181100,5894350,3700,3700,3700,3700,0
20240719,181000,5894350,3700,3700,3700,3700,0
20240719,180900,5894350,3700,3700,3700,3700,0
20240719,180800,5894350,3700,3700,3700,3700,0
20240719,180700,5894350,3700,3700,3700,3700,0
20240719,180600,5894350,3700,3700,3700,3700,0
20240719,180500,5894350,3700,3700,3700,3700,0
20240719,180400,5894350,3700,3700,3700,3700,0
20240719,180300,5894350,3700,3700,3700,3700,0
20240719,180200,5894350,3700,3700,3700,3700,0
20240719,180100,5894350,3700,3700,3700,3700,0
20240719,180000,5894350,3700,3700,3700,3700,0
20240719,175900,5894350,3700,3700,3700,3700,0
20240719,175800,5894350,3700,3700,3700,3700,0
20240719,175700,5894350,3700,3700,3700,3700,0
20240719,175600,5894350,3700,3700,3700,3700,0
20240719,175500,5894350,3700,3700,3700,3700,0
20240719,175400,5894350,3700,3700,3700,3700,0
20240719,175300,5894350,3700,3700,3700,3700,0
20240719,175200,5894350,3700,3700,3700,3700,0
20240719,175100,5894350,3700,3700,3700,3700,0
20240719,175000,5894350,3700,3700,3700,3700,0
20240719,174900,5894350,3700,3700,3700,3700,0
20240719,174800,5894350,3700,3700,3700,3700,0
20240719,174700,5894350,3700,3700,3700,3700,0
20240719,174600,5894350,3700,3700,3700,3700,0
20240719,174500,5894350,3700,3700,3700,3700,0
20240719,174400,5894350,3700,3700,3700,3700,0
20240719,174300,5894350,3700,3700,3700,3700,173
20240719,174200,5894350,3700,3700,3700,3700,0
20240719,174100,5894350,3700,3700,3700,3700,0
20240719,174000,5894350,3700,3700,3700,3700,0
20240719,173900,5894350,3700,3700,3700,3700,0
20240719,173800,5894350,3700,3700,3700,3700,0
20240719,173700,5894350,3700,3700,3700,3700,0
20240719,173600,5894350,3700,3700,3700,3700,0
20240719,173500,5894350,3700,3700,3700,3700,0
20240719,173400,5894350,3700,3700,3700,3700,0
20240719,173300,5894350,3700,3700,3700,3700,0
20240719,173200,5894350,3700,3700,3700,3700,0
20240719,173100,5894350,3700,3700,3700,3700,0
20240719,173000,5894350,3700,3700,3700,3700,0
20240719,172900,5894350,3700,3700,3700,3700,0
20240719,172800,5894350,3700,3700,3700,3700,0
20240719,172700,5894350,3700,3700,3700,3700,0
20240719,172600,5894350,3700,3700,3700,3700,0
20240719,172500,5894350,3700,3700,3700,3700,0
20240719,172400,5894350,3700,3700,3700,3700,0
20240719,172300,5894350,3700,3700,3700,3700,0
20240719,172200,5894350,3700,3700,3700,3700,0
20240719,172100,5894350,3700,3700,3700,3700,0
20240719,172000,5894350,3700,3700,3700,3700,0
20240719,171900,5894350,3700,3700,3700,3700,0
20240719,171800,5894350,3700,3700,3700,3700,0
20240719,171700,5894350,3700,3700,3700,3700,0
20240719,171600,5894350,3700,3700,3700,3700,0
20240719,171500,5894350,3700,3700,3700,3700,0
20240719,171400,5894350,3700,3700,3700,3700,0
20240719,171300,5894350,3700,3700,3700,3700,173
20240719,171200,5894350,3700,3700,3700,3700,0
20240719,171100,5894350,3700,3700,3700,3700,0
20240719,171000,5894350,3700,3700,3700,3700,0
20240719,170900,5894350,3700,3700,3700,3700,0
20240719,170800,5894350,3700,3700,3700,3700,0
20240719,170700,5894350,3700,3700,3700,3700,0
20240719,170600,5894350,3700,3700,3700,3700,0
20240719,170500,5894350,3700,3700,3700,3700,0
20240719,170400,5894350,3700,3700,3700,3700,0
20240719,170300,5894350,3700,3700,3700,3700,0
20240719,170200,5894350,3700,3700,3700,3700,0
20240719,170100,5894350,3700,3700,3700,3700,0
20240719,170000,5894350,3700,3700,3700,3700,0
20240719,165900,5894350,3700,3700,3700,3700,0
20240719,165800,5894350,3700,3700,3700,3700,0
20240719,165700,5894350,3700,3700,3700,3700,0
20240719,165600,5894350,3700,3700,3700,3700,0
20240719,165500,5894350,3700,3700,3700,3700,0
20240719,165400,5894350,3700,3700,3700,3700,0
20240719,165300,5894350,3700,3700,3700,3700,0
20240719,165200,5894350,3700,3700,3700,3700,0
20240719,165100,5894350,3700,3700,3700,3700,0
20240719,165000,5894350,3700,3700,3700,3700,0
20240719,164900,5894350,3700,3700,3700,3700,0
20240719,164800,5894350,3700,3700,3700,3700,0
20240719,164700,5894350,3700,3700,3700,3700,0
20240719,164600,5894350,3700,3700,3700,3700,0
20240719,164500,5894350,3700,3700,3700,3700,0
20240719,164400,5894350,3700,3700,3700,3700,0
20240719,164300,5894350,3700,3700,3700,3700,173
20240719,164200,5894350,3700,3700,3700,3700,0
20240719,164100,5894350,3700,3700,3700,3700,0
20240719,164000,5894350,3700,3700,3700,3700,0
20240719,163900,5894350,3700,3700,3700,3700,0
20240719,163800,5894350,3700,3700,3700,3700,0
20240719,163700,5894350,3700,3700,3700,3700,0
20240719,163600,5894350,3700,3700,3700,3700,0
20240719,163500,5894350,3700,3700,3700,3700,0
20240719,163400,5894350,3700,3700,3700,3700,0
20240719,163300,5894350,3700,3700,3700,3700,0
20240719,163200,5894350,3700,3700,3700,3700,0
20240719,163100,5894350,3700,3700,3700,3700,0
20240719,163000,5894350,3700,3700,3700,3700,0
20240719,162900,5894350,3700,3700,3700,3700,0
20240719,162800,5894350,3700,3700,3700,3700,0
20240719,162700,5894350,3700,3700,3700,3700,0
20240719,162600,5894350,3700,3700,3700,3700,0
20240719,162500,5894350,3700,3700,3700,3700,0
20240719,162400,5894350,3700,3700,3700,3700,0
20240719,162300,5894350,3700,3700,3700,3700,0
20240719,162200,5894350,3700,3700,3700,3700,0
20240719,162100,5894350,3700,3700,3700,3700,0
20240719,162000,5894350,3700,3700,3700,3700,0
20240719,161900,5894350,3700,3700,3700,3700,0
20240719,161800,5894350,3700,3700,3700,3700,0
20240719,161700,5894350,3700,3700,3700,3700,0
20240719,161600,5894350,3700,3700,3700,3700,0
20240719,161500,5894350,3700,3700,3700,3700,0
20240719,161400,5894350,3700,3700,3700,3700,0
20240719,161300,5894350,3700,3700,3700,3700,173
20240719,161200,5894350,3700,3700,3700,3700,0
20240719,161100,5894350,3700,3700,3700,3700,0
20240719,161000,5894350,3700,3700,3700,3700,0
20240719,160900,5894350,3700,3700,3700,3700,0
20240719,160800,5894350,3700,3700,3700,3700,0
20240719,160700,5894350,3700,3700,3700,3700,0
20240719,160600,5894350,3700,3700,3700,3700,0
20240719,160500,5894350,3700,3700,3700,3700,0
20240719,160400,5894350,3700,3700,3700,3700,0
20240719,160300,5894350,3700,3700,3700,3700,0
20240719,160200,5894350,3700,3700,3700,3700,0
20240719,160100,5894350,3700,3700,3700,3700,0
20240719,160000,5894350,3700,3700,3700,3700,0
20240719,155900,5894350,3700,3700,3700,3700,0
20240719,155800,5894350,3700,3700,3700,3700,0
20240719,155700,5894350,3700,3700,3700,3700,0
20240719,155600,5894350,3700,3700,3700,3700,0
20240719,155500,5894350,3700,3700,3700,3700,0
20240719,155400,5894350,3700,3700,3700,3700,0
20240719,155300,5894350,3700,3700,3700,3700,0
20240719,155200,5894350,3700,3700,3700,3700,0
20240719,155100,5894350,3700,3700,3700,3700,0
20240719,155000,5894350,3700,3700,3700,3700,0
20240719,154900,5894350,3700,3700,3700,3700,0
20240719,154800,5894350,3700,3700,3700,3700,0
20240719,154700,5894350,3700,3700,3700,3700,0
20240719,154600,5894350,3700,3700,3700,3700,0
20240719,154500,5894350,3700,3700,3700,3700,0
20240719,154400,5894350,3700,3700,3700,3700,0
20240719,154300,5894350,3700,3700,3700,3700,173
20240719,154200,5894350,3700,3700,3700,3700,0
20240719,154100,5894350,3700,3700,3700,3700,0
20240719,154000,5894350,3700,3700,3700,3700,0
20240719,153900,5894350,3700,3700,3700,3700,0
20240719,153800,5894350,3700,3700,3700,3700,0
20240719,153700,5894350,3700,3700,3700,3700,0
20240719,153600,5894350,3700,3700,3700,3700,0
20240719,153500,5894350,3700,3700,3700,3700,0
20240719,153400,5894350,3700,3700,3700,3700,0
20240719,153300,5894350,3700,3700,3700,3700,0
20240719,153200,5894350,3700,3700,3700,3700,0
20240719,153100,5894350,3700,3700,3700,3700,0
20240719,153000,5894350,3700,3700,3700,3700,173
20240719,152900,5254250,3720,3720,3720,3720,0
20240719,152800,5254250,3720,3720,3720,3720,0
20240719,152700,5254250,3720,3720,3720,3720,0
20240719,152600,5254250,3720,3720,3720,3720,0
20240719,152500,5254250,3720,3720,3720,3720,0
20240719,152400,5254250,3720,3720,3720,3720,0
20240719,152300,5254250,3720,3720,3720,3720,0
20240719,152200,5254250,3720,3720,3720,3720,0
20240719,152100,5254250,3720,3720,3720,3720,0
20240719,152000,5254250,3720,3720,3720,3720,0
20240719,151900,5254250,3720,3720,3720,3720,0
20240719,151800,5254250,3720,3720,3720,3720,1
20240719,151700,5250530,3720,3720,3720,3720,0
20240719,151600,5250530,3720,3720,3720,3720,10
20240719,151500,5213330,3720,3720,3720,3720,0
20240719,151400,5213330,3720,3720,3720,3720,0
20240719,151300,5213330,3720,3720,3720,3720,0
20240719,151200,5213330,3720,3720,3720,3720,0
20240719,151100,5213330,3720,3720,3720,3720,4
20240719,151000,5198450,3705,3705,3705,3705,4
20240719,150900,5183630,3730,3730,3730,3730,0
20240719,150800,5183630,3730,3730,3730,3730,0
20240719,150700,5183630,3730,3730,3730,3730,0
20240719,150600,5183630,3730,3730,3730,3730,0
20240719,150500,5183630,3730,3730,3730,3730,0
20240719,150400,5183630,3730,3730,3730,3730,0
20240719,150300,5183630,3730,3730,3730,3730,0
20240719,150200,5183630,3730,3730,3730,3730,0
20240719,150100,5183630,3730,3730,3730,3730,0
20240719,150000,5183630,3730,3730,3730,3730,0
20240719,145900,5183630,3730,3730,3730,3730,0
20240719,145800,5183630,3730,3730,3730,3730,0
20240719,145700,5183630,3730,3730,3730,3730,0
20240719,145600,5183630,3730,3730,3730,3730,0
20240719,145500,5183630,3730,3730,3730,3730,0
20240719,145400,5183630,3730,3730,3730,3730,0
20240719,145300,5183630,3730,3730,3730,3730,0
20240719,145200,5183630,3730,3730,3730,3730,0
20240719,145100,5183630,3730,3730,3730,3730,0
20240719,145000,5183630,3730,3730,3730,3730,0
20240719,144900,5183630,3730,3730,3730,3730,0
20240719,144800,5183630,3730,3730,3730,3730,0
20240719,144700,5183630,3730,3730,3730,3730,0
20240719,144600,5183630,3730,3730,3730,3730,0
20240719,144500,5183630,3730,3730,3730,3730,0
20240719,144400,5183630,3730,3730,3730,3730,0
20240719,144300,5183630,3730,3730,3730,3730,0
20240719,144200,5183630,3730,3730,3730,3730,0
20240719,144100,5183630,3730,3730,3730,3730,0
20240719,144000,5183630,3730,3730,3730,3730,0
20240719,143900,5183630,3730,3725,3730,3725,39
20240719,143800,5038265,3700,3700,3700,3700,0
20240719,143700,5038265,3700,3700,3700,3700,0
20240719,143600,5038265,3700,3700,3700,3700,0
20240719,143500,5038265,3700,3700,3700,3700,0
20240719,143400,5038265,3700,3700,3700,3700,0
20240719,143300,5038265,3700,3700,3700,3700,0
20240719,143200,5038265,3700,3700,3700,3700,0
20240719,143100,5038265,3700,3700,3700,3700,0
20240719,143000,5038265,3700,3700,3700,3700,0
20240719,142900,5038265,3700,3700,3700,3700,0
20240719,142800,5038265,3700,3700,3700,3700,0
20240719,142700,5038265,3700,3700,3700,3700,0
20240719,142600,5038265,3700,3700,3700,3700,0
20240719,142500,5038265,3700,3700,3700,3700,0
20240719,142400,5038265,3700,3700,3700,3700,0
20240719,142300,5038265,3700,3700,3700,3700,0
20240719,142200,5038265,3700,3700,3700,3700,0
20240719,142100,5038265,3700,3700,3700,3700,0
20240719,142000,5038265,3700,3700,3700,3700,0
20240719,141900,5038265,3700,3700,3700,3700,0
20240719,141800,5038265,3700,3700,3700,3700,0
20240719,141700,5038265,3700,3700,3700,3700,0
20240719,141600,5038265,3700,3700,3700,3700,0
20240719,141500,5038265,3700,3700,3700,3700,0
20240719,141400,5038265,3700,3700,3700,3700,0
20240719,141300,5038265,3700,3700,3700,3700,0
20240719,141200,5038265,3700,3700,3700,3700,0
20240719,141100,5038265,3700,3700,3700,3700,0
20240719,141000,5038265,3700,3700,3700,3700,0
20240719,140900,5038265,3700,3700,3700,3700,0
20240719,140800,5038265,3700,3700,3700,3700,0
20240719,140700,5038265,3700,3700,3700,3700,0
20240719,140600,5038265,3700,3700,3700,3700,0
20240719,140500,5038265,3700,3700,3700,3700,0
20240719,140400,5038265,3700,3700,3700,3700,0
20240719,140300,5038265,3700,3700,3700,3700,0
20240719,140200,5038265,3700,3700,3700,3700,0
20240719,140100,5038265,3700,3700,3700,3700,0
20240719,140000,5038265,3700,3700,3700,3700,0
20240719,135900,5038265,3700,3700,3700,3700,0
20240719,135800,5038265,3700,3700,3700,3700,0
20240719,135700,5038265,3700,3705,3705,3700,30
20240719,135600,4927255,3705,3705,3705,3705,0
20240719,135500,4927255,3705,3705,3705,3705,0
20240719,135400,4927255,3705,3705,3705,3705,0
20240719,135300,4927255,3705,3705,3705,3705,0
20240719,135200,4927255,3705,3705,3705,3705,0
20240719,135100,4927255,3705,3705,3705,3705,0
20240719,135000,4927255,3705,3705,3705,3705,0
20240719,134900,4927255,3705,3705,3705,3705,0
20240719,134800,4927255,3705,3710,3710,3705,20
20240719,134700,4853150,3710,3710,3710,3710,0
20240719,134600,4853150,3710,3710,3710,3710,0
20240719,134500,4853150,3710,3710,3710,3710,0
20240719,134400,4853150,3710,3710,3710,3710,0
20240719,134300,4853150,3710,3710,3710,3710,0
20240719,134200,4853150,3710,3710,3710,3710,0
20240719,134100,4853150,3710,3710,3710,3710,0
20240719,134000,4853150,3710,3710,3710,3710,0
20240719,133900,4853150,3710,3710,3710,3710,0
20240719,133800,4853150,3710,3710,3710,3710,0
20240719,133700,4853150,3710,3710,3710,3710,0
20240719,133600,4853150,3710,3710,3710,3710,0
20240719,133500,4853150,3710,3710,3710,3710,0
20240719,133400,4853150,3710,3705,3710,3705,112
20240719,133300,4438185,3710,3710,3710,3710,29
20240719,133200,4330595,3710,3710,3710,3710,0
20240719,133100,4330595,3710,3710,3710,3710,100
20240719,133000,3959595,3710,3710,3710,3710,0
20240719,132900,3959595,3710,3710,3710,3710,0
20240719,132800,3959595,3710,3710,3710,3710,0
20240719,132700,3959595,3710,3710,3710,3710,0
20240719,132600,3959595,3710,3710,3710,3710,0
20240719,132500,3959595,3710,3710,3710,3710,0
20240719,132400,3959595,3710,3710,3710,3710,0
20240719,132300,3959595,3710,3710,3710,3710,0
20240719,132200,3959595,3710,3710,3710,3710,0
20240719,132100,3959595,3710,3710,3710,3710,0
20240719,132000,3959595,3710,3710,3710,3710,0
20240719,131900,3959595,3710,3710,3710,3710,0
20240719,131800,3959595,3710,3710,3710,3710,0
20240719,131700,3959595,3710,3710,3710,3710,0
20240719,131600,3959595,3710,3710,3710,3710,0
20240719,131500,3959595,3710,3710,3710,3710,0
20240719,131400,3959595,3710,3710,3710,3710,0
20240719,131300,3959595,3710,3710,3710,3710,0
20240719,131200,3959595,3710,3710,3710,3710,0
20240719,131100,3959595,3710,3710,3710,3710,1
20240719,131000,3955885,3710,3710,3710,3710,0
20240719,130900,3955885,3710,3710,3710,3710,0
20240719,130800,3955885,3710,3710,3710,3710,0
20240719,130700,3955885,3710,3710,3710,3710,0
20240719,130600,3955885,3710,3710,3710,3710,0
20240719,130500,3955885,3710,3710,3710,3710,0
20240719,130400,3955885,3710,3710,3710,3710,0
20240719,130300,3955885,3710,3710,3710,3710,0
20240719,130200,3955885,3710,3710,3710,3710,0
20240719,130100,3955885,3710,3710,3710,3710,0
20240719,130000,3955885,3710,3710,3710,3710,0
20240719,125900,3955885,3710,3710,3710,3710,0
20240719,125800,3955885,3710,3710,3710,3710,0
20240719,125700,3955885,3710,3710,3710,3710,0
20240719,125600,3955885,3710,3710,3710,3710,0
20240719,125500,3955885,3710,3710,3710,3710,0
20240719,125400,3955885,3710,3710,3710,3710,0
20240719,125300,3955885,3710,3710,3710,3710,0
20240719,125200,3955885,3710,3710,3710,3710,0
20240719,125100,3955885,3710,3710,3710,3710,0
20240719,125000,3955885,3710,3710,3710,3710,0
20240719,124900,3955885,3710,3710,3710,3710,100
20240719,124800,3584885,3710,3710,3710,3710,0
20240719,124700,3584885,3710,3710,3710,3710,0
20240719,124600,3584885,3710,3710,3710,3710,0
20240719,124500,3584885,3710,3710,3710,3710,0
20240719,124400,3584885,3710,3710,3710,3710,0
20240719,124300,3584885,3710,3710,3710,3710,0
20240719,124200,3584885,3710,3710,3710,3710,0
20240719,124100,3584885,3710,3720,3720,3710,6
20240719,124000,3562590,3705,3705,3705,3705,0
20240719,123900,3562590,3705,3705,3705,3705,0
20240719,123800,3562590,3705,3705,3705,3705,0
20240719,123700,3562590,3705,3710,3710,3705,204
20240719,123600,2806265,3715,3715,3715,3715,0
20240719,123500,2806265,3715,3715,3715,3715,0
20240719,123400,2806265,3715,3715,3715,3715,0
20240719,123300,2806265,3715,3715,3715,3715,0
20240719,123200,2806265,3715,3715,3715,3715,0
20240719,123100,2806265,3715,3715,3715,3715,0
20240719,123000,2806265,3715,3715,3715,3715,0
20240719,122900,2806265,3715,3715,3715,3715,0
20240719,122800,2806265,3715,3715,3715,3715,0
20240719,122700,2806265,3715,3715,3715,3715,0
20240719,122600,2806265,3715,3715,3715,3715,0
20240719,122500,2806265,3715,3715,3715,3715,0
20240719,122400,2806265,3715,3715,3715,3715,0
20240719,122300,2806265,3715,3715,3715,3715,0
20240719,122200,2806265,3715,3715,3715,3715,0
20240719,122100,2806265,3715,3715,3715,3715,0
20240719,122000,2806265,3715,3715,3715,3715,0
20240719,121900,2806265,3715,3715,3715,3715,0
20240719,121800,2806265,3715,3715,3715,3715,0
20240719,121700,2806265,3715,3715,3715,3715,0
20240719,121600,2806265,3715,3715,3715,3715,0
20240719,121500,2806265,3715,3715,3715,3715,0
20240719,121400,2806265,3715,3715,3715,3715,0
20240719,121300,2806265,3715,3715,3715,3715,0
20240719,121200,2806265,3715,3715,3715,3715,0
20240719,121100,2806265,3715,3715,3715,3715,0
20240719,121000,2806265,3715,3715,3715,3715,0
20240719,120900,2806265,3715,3715,3715,3715,0
20240719,120800,2806265,3715,3715,3715,3715,0
20240719,120700,2806265,3715,3715,3715,3715,1
20240719,120600,2802550,3720,3720,3720,3720,1
20240719,120500,2798830,3710,3710,3710,3710,0
20240719,120400,2798830,3710,3710,3710,3710,0
20240719,120300,2798830,3710,3710,3710,3710,0
20240719,120200,2798830,3710,3710,3710,3710,0
20240719,120100,2798830,3710,3710,3710,3710,0
20240719,120000,2798830,3710,3710,3710,3710,0
20240719,115900,2798830,3710,3710,3710,3710,0
20240719,115800,2798830,3710,3710,3710,3710,0
20240719,115700,2798830,3710,3710,3710,3710,0
20240719,115600,2798830,3710,3710,3710,3710,0
20240719,115500,2798830,3710,3710,3710,3710,0
20240719,115400,2798830,3710,3710,3710,3710,0
20240719,115300,2798830,3710,3710,3710,3710,0
20240719,115200,2798830,3710,3710,3710,3710,0
20240719,115100,2798830,3710,3710,3710,3710,0
20240719,115000,2798830,3710,3710,3710,3710,0
20240719,114900,2798830,3710,3710,3710,3710,0
20240719,114800,2798830,3710,3710,3710,3710,0
20240719,114700,2798830,3710,3710,3710,3710,0
20240719,114600,2798830,3710,3710,3710,3710,0
20240719,114500,2798830,3710,3710,3710,3710,0
20240719,114400,2798830,3710,3710,3710,3710,0
20240719,114300,2798830,3710,3710,3710,3710,0
20240719,114200,2798830,3710,3710,3710,3710,0
20240719,114100,2798830,3710,3710,3710,3710,0
20240719,114000,2798830,3710,3710,3710,3710,0
20240719,113900,2798830,3710,3710,3710,3710,0
20240719,113800,2798830,3710,3710,3710,3710,0
20240719,113700,2798830,3710,3710,3710,3710,1
20240719,113600,2795120,3710,3710,3710,3710,0
20240719,113500,2795120,3710,3710,3710,3710,3
20240719,113400,2783990,3725,3725,3725,3725,0
20240719,113300,2783990,3725,3725,3725,3725,0
20240719,113200,2783990,3725,3725,3725,3725,0
20240719,113100,2783990,3725,3725,3725,3725,0
20240719,113000,2783990,3725,3725,3725,3725,0
20240719,112900,2783990,3725,3725,3725,3725,0
20240719,112800,2783990,3725,3725,3725,3725,0
20240719,112700,2783990,3725,3725,3725,3725,0
20240719,112600,2783990,3725,3725,3725,3725,0
20240719,112500,2783990,3725,3725,3725,3725,0
20240719,112400,2783990,3725,3725,3725,3725,0
20240719,112300,2783990,3725,3725,3725,3725,0
20240719,112200,2783990,3725,3725,3725,3725,0
20240719,112100,2783990,3725,3725,3725,3725,0
20240719,112000,2783990,3725,3725,3725,3725,0
20240719,111900,2783990,3725,3725,3725,3725,1
20240719,111800,2780265,3710,3710,3710,3710,0
20240719,111700,2780265,3710,3710,3710,3710,0
20240719,111600,2780265,3710,3710,3710,3710,0
20240719,111500,2780265,3710,3710,3710,3710,0
20240719,111400,2780265,3710,3710,3710,3710,0
20240719,111300,2780265,3710,3710,3710,3710,0
20240719,111200,2780265,3710,3710,3710,3710,0
20240719,111100,2780265,3710,3710,3710,3710,0
20240719,111000,2780265,3710,3710,3710,3710,0
20240719,110900,2780265,3710,3710,3710,3710,0
20240719,110800,2780265,3710,3710,3710,3710,0
20240719,110700,2780265,3710,3710,3710,3710,0
20240719,110600,2780265,3710,3710,3710,3710,0
20240719,110500,2780265,3710,3710,3710,3710,0
20240719,110400,2780265,3710,3710,3710,3710,0
20240719,110300,2780265,3710,3710,3710,3710,0
20240719,110200,2780265,3710,3710,3710,3710,0
20240719,110100,2780265,3710,3710,3710,3710,0
20240719,110000,2780265,3710,3710,3710,3710,0
20240719,105900,2780265,3710,3710,3710,3710,0
20240719,105800,2780265,3710,3710,3710,3710,0
20240719,105700,2780265,3710,3710,3710,3710,0
20240719,105600,2780265,3710,3710,3710,3710,16
20240719,105500,2720905,3710,3710,3710,3710,1
20240719,105400,2717195,3705,3705,3705,3705,0
20240719,105300,2717195,3705,3705,3705,3705,0
20240719,105200,2717195,3705,3705,3705,3705,0
20240719,105100,2717195,3705,3705,3705,3705,0
20240719,105000,2717195,3705,3705,3705,3705,0
20240719,104900,2717195,3705,3705,3705,3705,0
20240719,104800,2717195,3705,3705,3705,3705,0
20240719,104700,2717195,3705,3705,3705,3705,0
20240719,104600,2717195,3705,3705,3705,3705,0
20240719,104500,2717195,3705,3705,3705,3705,0
20240719,104400,2717195,3705,3705,3705,3705,0
20240719,104300,2717195,3705,3705,3705,3705,0
20240719,104200,2717195,3705,3705,3705,3705,0
20240719,104100,2717195,3705,3705,3705,3705,0
20240719,104000,2717195,3705,3705,3705,3705,0
20240719,103900,2717195,3705,3705,3705,3705,0
20240719,103800,2717195,3705,3705,3705,3705,0
20240719,103700,2717195,3705,3715,3715,3705,250
20240719,103600,1789680,3720,3720,3720,3720,0
20240719,103500,1789680,3720,3720,3720,3720,0
20240719,103400,1789680,3720,3720,3720,3720,0
20240719,103300,1789680,3720,3720,3720,3720,0
20240719,103200,1789680,3720,3720,3720,3720,0
20240719,103100,1789680,3720,3720,3720,3720,20
20240719,103000,1715280,3730,3730,3730,3730,0
20240719,102900,1715280,3730,3730,3730,3730,0
20240719,102800,1715280,3730,3730,3730,3730,0
20240719,102700,1715280,3730,3730,3730,3730,0
20240719,102600,1715280,3730,3730,3730,3730,0
20240719,102500,1715280,3730,3730,3730,3730,0
20240719,102400,1715280,3730,3730,3730,3730,0
20240719,102300,1715280,3730,3730,3730,3730,0
20240719,102200,1715280,3730,3730,3730,3730,0
20240719,102100,1715280,3730,3730,3730,3730,0
20240719,102000,1715280,3730,3730,3730,3730,5
20240719,101900,1696630,3720,3720,3720,3720,0
20240719,101800,1696630,3720,3720,3720,3720,0
20240719,101700,1696630,3720,3720,3720,3720,0
20240719,101600,1696630,3720,3720,3720,3720,0
20240719,101500,1696630,3720,3720,3720,3720,0
20240719,101400,1696630,3720,3720,3720,3720,0
20240719,101300,1696630,3720,3720,3720,3720,0
20240719,101200,1696630,3720,3720,3720,3720,0
20240719,101100,1696630,3720,3720,3720,3720,0
20240719,101000,1696630,3720,3720,3720,3720,0
20240719,100900,1696630,3720,3720,3720,3720,12
20240719,100800,1651990,3720,3720,3720,3720,8
20240719,100700,1622230,3730,3730,3730,3730,0
20240719,100600,1622230,3730,3730,3730,3730,0
20240719,100500,1622230,3730,3730,3730,3730,0
20240719,100400,1622230,3730,3730,3730,3730,0
20240719,100300,1622230,3730,3730,3730,3730,1
20240719,100200,1618500,3715,3715,3715,3715,0
20240719,100100,1618500,3715,3715,3715,3715,0
20240719,100000,1618500,3715,3720,3720,3715,30
20240719,095900,1507015,3710,3710,3710,3710,0
20240719,095800,1507015,3710,3710,3710,3710,0
20240719,095700,1507015,3710,3710,3710,3710,0
20240719,095600,1507015,3710,3710,3710,3710,0
20240719,095500,1507015,3710,3710,3710,3710,0
20240719,095400,1507015,3710,3710,3710,3710,0
20240719,095300,1507015,3710,3710,3710,3710,0
20240719,095200,1507015,3710,3710,3710,3710,0
20240719,095100,1507015,3710,3710,3710,3710,0
20240719,095000,1507015,3710,3710,3710,3710,0
20240719,094900,1507015,3710,3710,3710,3710,0
20240719,094800,1507015,3710,3710,3710,3710,0
20240719,094700,1507015,3710,3710,3710,3710,0
20240719,094600,1507015,3710,3710,3710,3710,0
20240719,094500,1507015,3710,3710,3710,3710,0
20240719,094400,1507015,3710,3710,3710,3710,0
20240719,094300,1507015,3710,3710,3710,3710,0
20240719,094200,1507015,3710,3710,3710,3710,0
20240719,094100,1507015,3710,3710,3710,3710,0
20240719,094000,1507015,3710,3710,3710,3710,1
20240719,093900,1503305,3705,3705,3705,3705,0
20240719,093800,1503305,3705,3705,3705,3705,0
20240719,093700,1503305,3705,3705,3705,3705,0
20240719,093600,1503305,3705,3705,3705,3705,0
20240719,093500,1503305,3705,3705,3705,3705,0
20240719,093400,1503305,3705,3710,3710,3705,101
20240719,093300,1128600,3705,3705,3705,3705,0
20240719,093200,1128600,3705,3705,3705,3705,0
20240719,093100,1128600,3705,3705,3705,3705,0
20240719,093000,1128600,3705,3705,3705,3705,1
20240719,092900,1124895,3705,3705,3705,3705,0
20240719,092800,1124895,3705,3705,3705,3705,0
20240719,092700,1124895,3705,3705,3705,3705,0
20240719,092600,1124895,3705,3705,3705,3705,0
20240719,092500,1124895,3705,3705,3705,3705,0
20240719,092400,1124895,3705,3705,3705,3705,0
20240719,092300,1124895,3705,3705,3705,3705,0
20240719,092200,1124895,3705,3705,3705,3705,0
20240719,092100,1124895,3705,3705,3705,3705,0
20240719,092000,1124895,3705,3705,3705,3705,0
20240719,091900,1124895,3705,3705,3705,3705,1
20240719,091800,1121190,3700,3700,3700,3700,0
20240719,091700,1121190,3700,3700,3700,3700,0
20240719,091600,1121190,3700,3700,3700,3700,0
20240719,091500,1121190,3700,3700,3700,3700,0
20240719,091400,1121190,3700,3700,3700,3700,0
20240719,091300,1121190,3700,3700,3700,3700,0
20240719,091200,1121190,3700,3700,3700,3700,0
20240719,091100,1121190,3700,3700,3700,3700,0
20240719,091000,1121190,3700,3700,3700,3700,0
20240719,090900,1121190,3700,3700,3700,3700,0
20240719,090800,1121190,3700,3700,3700,3700,0
20240719,090700,1121190,3700,3700,3700,3700,300
20240719,090600,11190,3730,3730,3730,3730,0
20240719,090500,11190,3730,3730,3730,3730,0
20240719,090400,11190,3730,3730,3730,3730,0
20240719,090300,11190,3730,3730,3730,3730,0
20240719,090200,11190,3730,3730,3730,3730,0
20240719,090100,11190,3730,3730,3730,3730,0
20240719,090000,11190,3730,3730,3730,3730,3