KissMeData/199550/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,202900,1421126770,10350,10350,10350,10350,4485
20240719,202800,1421126770,10350,10350,10350,10350,0
20240719,202700,1421126770,10350,10350,10350,10350,0
20240719,202600,1421126770,10350,10350,10350,10350,0
20240719,202500,1421126770,10350,10350,10350,10350,0
20240719,202400,1421126770,10350,10350,10350,10350,0
20240719,202300,1421126770,10350,10350,10350,10350,0
20240719,202200,1421126770,10350,10350,10350,10350,0
20240719,202100,1421126770,10350,10350,10350,10350,0
20240719,202000,1421126770,10350,10350,10350,10350,0
20240719,201900,1421126770,10350,10350,10350,10350,0
20240719,201800,1421126770,10350,10350,10350,10350,0
20240719,201700,1421126770,10350,10350,10350,10350,0
20240719,201600,1421126770,10350,10350,10350,10350,0
20240719,201500,1421126770,10350,10350,10350,10350,0
20240719,201400,1421126770,10350,10350,10350,10350,0
20240719,201300,1421126770,10350,10350,10350,10350,0
20240719,201200,1421126770,10350,10350,10350,10350,0
20240719,201100,1421126770,10350,10350,10350,10350,0
20240719,201000,1421126770,10350,10350,10350,10350,0
20240719,200900,1421126770,10350,10350,10350,10350,0
20240719,200800,1421126770,10350,10350,10350,10350,0
20240719,200700,1421126770,10350,10350,10350,10350,0
20240719,200600,1421126770,10350,10350,10350,10350,0
20240719,200500,1421126770,10350,10350,10350,10350,0
20240719,200400,1421126770,10350,10350,10350,10350,0
20240719,200300,1421126770,10350,10350,10350,10350,0
20240719,200200,1421126770,10350,10350,10350,10350,0
20240719,200100,1421126770,10350,10350,10350,10350,0
20240719,200000,1421126770,10350,10350,10350,10350,0
20240719,195900,1421126770,10350,10350,10350,10350,4485
20240719,195800,1421126770,10350,10350,10350,10350,0
20240719,195700,1421126770,10350,10350,10350,10350,0
20240719,195600,1421126770,10350,10350,10350,10350,0
20240719,195500,1421126770,10350,10350,10350,10350,0
20240719,195400,1421126770,10350,10350,10350,10350,0
20240719,195300,1421126770,10350,10350,10350,10350,0
20240719,195200,1421126770,10350,10350,10350,10350,0
20240719,195100,1421126770,10350,10350,10350,10350,0
20240719,195000,1421126770,10350,10350,10350,10350,0
20240719,194900,1421126770,10350,10350,10350,10350,0
20240719,194800,1421126770,10350,10350,10350,10350,0
20240719,194700,1421126770,10350,10350,10350,10350,0
20240719,194600,1421126770,10350,10350,10350,10350,0
20240719,194500,1421126770,10350,10350,10350,10350,0
20240719,194400,1421126770,10350,10350,10350,10350,0
20240719,194300,1421126770,10350,10350,10350,10350,0
20240719,194200,1421126770,10350,10350,10350,10350,0
20240719,194100,1421126770,10350,10350,10350,10350,0
20240719,194000,1421126770,10350,10350,10350,10350,0
20240719,193900,1421126770,10350,10350,10350,10350,0
20240719,193800,1421126770,10350,10350,10350,10350,0
20240719,193700,1421126770,10350,10350,10350,10350,0
20240719,193600,1421126770,10350,10350,10350,10350,0
20240719,193500,1421126770,10350,10350,10350,10350,0
20240719,193400,1421126770,10350,10350,10350,10350,0
20240719,193300,1421126770,10350,10350,10350,10350,0
20240719,193200,1421126770,10350,10350,10350,10350,0
20240719,193100,1421126770,10350,10350,10350,10350,0
20240719,193000,1421126770,10350,10350,10350,10350,0
20240719,192900,1421126770,10350,10350,10350,10350,4485
20240719,192800,1421126770,10350,10350,10350,10350,0
20240719,192700,1421126770,10350,10350,10350,10350,0
20240719,192600,1421126770,10350,10350,10350,10350,0
20240719,192500,1421126770,10350,10350,10350,10350,0
20240719,192400,1421126770,10350,10350,10350,10350,0
20240719,192300,1421126770,10350,10350,10350,10350,0
20240719,192200,1421126770,10350,10350,10350,10350,0
20240719,192100,1421126770,10350,10350,10350,10350,0
20240719,192000,1421126770,10350,10350,10350,10350,0
20240719,191900,1421126770,10350,10350,10350,10350,0
20240719,191800,1421126770,10350,10350,10350,10350,0
20240719,191700,1421126770,10350,10350,10350,10350,0
20240719,191600,1421126770,10350,10350,10350,10350,0
20240719,191500,1421126770,10350,10350,10350,10350,0
20240719,191400,1421126770,10350,10350,10350,10350,0
20240719,191300,1421126770,10350,10350,10350,10350,0
20240719,191200,1421126770,10350,10350,10350,10350,0
20240719,191100,1421126770,10350,10350,10350,10350,0
20240719,191000,1421126770,10350,10350,10350,10350,0
20240719,190900,1421126770,10350,10350,10350,10350,0
20240719,190800,1421126770,10350,10350,10350,10350,0
20240719,190700,1421126770,10350,10350,10350,10350,0
20240719,190600,1421126770,10350,10350,10350,10350,0
20240719,190500,1421126770,10350,10350,10350,10350,0
20240719,190400,1421126770,10350,10350,10350,10350,0
20240719,190300,1421126770,10350,10350,10350,10350,0
20240719,190200,1421126770,10350,10350,10350,10350,0
20240719,190100,1421126770,10350,10350,10350,10350,0
20240719,190000,1421126770,10350,10350,10350,10350,0
20240719,185900,1421126770,10350,10350,10350,10350,4485
20240719,185800,1421126770,10350,10350,10350,10350,0
20240719,185700,1421126770,10350,10350,10350,10350,0
20240719,185600,1421126770,10350,10350,10350,10350,0
20240719,185500,1421126770,10350,10350,10350,10350,0
20240719,185400,1421126770,10350,10350,10350,10350,0
20240719,185300,1421126770,10350,10350,10350,10350,0
20240719,185200,1421126770,10350,10350,10350,10350,0
20240719,185100,1421126770,10350,10350,10350,10350,0
20240719,185000,1421126770,10350,10350,10350,10350,0
20240719,184900,1421126770,10350,10350,10350,10350,0
20240719,184800,1421126770,10350,10350,10350,10350,0
20240719,184700,1421126770,10350,10350,10350,10350,0
20240719,184600,1421126770,10350,10350,10350,10350,0
20240719,184500,1421126770,10350,10350,10350,10350,0
20240719,184400,1421126770,10350,10350,10350,10350,0
20240719,184300,1421126770,10350,10350,10350,10350,0
20240719,184200,1421126770,10350,10350,10350,10350,0
20240719,184100,1421126770,10350,10350,10350,10350,0
20240719,184000,1421126770,10350,10350,10350,10350,0
20240719,183900,1421126770,10350,10350,10350,10350,0
20240719,183800,1421126770,10350,10350,10350,10350,0
20240719,183700,1421126770,10350,10350,10350,10350,0
20240719,183600,1421126770,10350,10350,10350,10350,0
20240719,183500,1421126770,10350,10350,10350,10350,0
20240719,183400,1421126770,10350,10350,10350,10350,0
20240719,183300,1421126770,10350,10350,10350,10350,0
20240719,183200,1421126770,10350,10350,10350,10350,0
20240719,183100,1421126770,10350,10350,10350,10350,0
20240719,183000,1421126770,10350,10350,10350,10350,0
20240719,182900,1421126770,10350,10350,10350,10350,4485
20240719,182800,1421126770,10350,10350,10350,10350,0
20240719,182700,1421126770,10350,10350,10350,10350,0
20240719,182600,1421126770,10350,10350,10350,10350,0
20240719,182500,1421126770,10350,10350,10350,10350,0
20240719,182400,1421126770,10350,10350,10350,10350,0
20240719,182300,1421126770,10350,10350,10350,10350,0
20240719,182200,1421126770,10350,10350,10350,10350,0
20240719,182100,1421126770,10350,10350,10350,10350,0
20240719,182000,1421126770,10350,10350,10350,10350,0
20240719,181900,1421126770,10350,10350,10350,10350,0
20240719,181800,1421126770,10350,10350,10350,10350,0
20240719,181700,1421126770,10350,10350,10350,10350,0
20240719,181600,1421126770,10350,10350,10350,10350,0
20240719,181500,1421126770,10350,10350,10350,10350,0
20240719,181400,1421126770,10350,10350,10350,10350,0
20240719,181300,1421126770,10350,10350,10350,10350,0
20240719,181200,1421126770,10350,10350,10350,10350,0
20240719,181100,1421126770,10350,10350,10350,10350,0
20240719,181000,1421126770,10350,10350,10350,10350,0
20240719,180900,1421126770,10350,10350,10350,10350,0
20240719,180800,1421126770,10350,10350,10350,10350,0
20240719,180700,1421126770,10350,10350,10350,10350,0
20240719,180600,1421126770,10350,10350,10350,10350,0
20240719,180500,1421126770,10350,10350,10350,10350,0
20240719,180400,1421126770,10350,10350,10350,10350,0
20240719,180300,1421126770,10350,10350,10350,10350,0
20240719,180200,1421126770,10350,10350,10350,10350,0
20240719,180100,1421126770,10350,10350,10350,10350,0
20240719,180000,1421126770,10350,10350,10350,10350,0
20240719,175900,1421126770,10350,10350,10350,10350,4485
20240719,175800,1421126770,10350,10350,10350,10350,0
20240719,175700,1421126770,10350,10350,10350,10350,0
20240719,175600,1421126770,10350,10350,10350,10350,0
20240719,175500,1421126770,10350,10350,10350,10350,0
20240719,175400,1421126770,10350,10350,10350,10350,0
20240719,175300,1421126770,10350,10350,10350,10350,0
20240719,175200,1421126770,10350,10350,10350,10350,0
20240719,175100,1421126770,10350,10350,10350,10350,0
20240719,175000,1421126770,10350,10350,10350,10350,0
20240719,174900,1421126770,10350,10350,10350,10350,0
20240719,174800,1421126770,10350,10350,10350,10350,0
20240719,174700,1421126770,10350,10350,10350,10350,0
20240719,174600,1421126770,10350,10350,10350,10350,0
20240719,174500,1421126770,10350,10350,10350,10350,0
20240719,174400,1421126770,10350,10350,10350,10350,0
20240719,174300,1421126770,10350,10350,10350,10350,0
20240719,174200,1421126770,10350,10350,10350,10350,0
20240719,174100,1421126770,10350,10350,10350,10350,0
20240719,174000,1421126770,10350,10350,10350,10350,0
20240719,173900,1421126770,10350,10350,10350,10350,0
20240719,173800,1421126770,10350,10350,10350,10350,0
20240719,173700,1421126770,10350,10350,10350,10350,0
20240719,173600,1421126770,10350,10350,10350,10350,0
20240719,173500,1421126770,10350,10350,10350,10350,0
20240719,173400,1421126770,10350,10350,10350,10350,0
20240719,173300,1421126770,10350,10350,10350,10350,0
20240719,173200,1421126770,10350,10350,10350,10350,0
20240719,173100,1421126770,10350,10350,10350,10350,0
20240719,173000,1421126770,10350,10350,10350,10350,0
20240719,172900,1421126770,10350,10350,10350,10350,4485
20240719,172800,1421126770,10350,10350,10350,10350,0
20240719,172700,1421126770,10350,10350,10350,10350,0
20240719,172600,1421126770,10350,10350,10350,10350,0
20240719,172500,1421126770,10350,10350,10350,10350,0
20240719,172400,1421126770,10350,10350,10350,10350,0
20240719,172300,1421126770,10350,10350,10350,10350,0
20240719,172200,1421126770,10350,10350,10350,10350,0
20240719,172100,1421126770,10350,10350,10350,10350,0
20240719,172000,1421126770,10350,10350,10350,10350,0
20240719,171900,1421126770,10350,10350,10350,10350,0
20240719,171800,1421126770,10350,10350,10350,10350,0
20240719,171700,1421126770,10350,10350,10350,10350,0
20240719,171600,1421126770,10350,10350,10350,10350,0
20240719,171500,1421126770,10350,10350,10350,10350,0
20240719,171400,1421126770,10350,10350,10350,10350,0
20240719,171300,1421126770,10350,10350,10350,10350,0
20240719,171200,1421126770,10350,10350,10350,10350,0
20240719,171100,1421126770,10350,10350,10350,10350,0
20240719,171000,1421126770,10350,10350,10350,10350,0
20240719,170900,1421126770,10350,10350,10350,10350,0
20240719,170800,1421126770,10350,10350,10350,10350,0
20240719,170700,1421126770,10350,10350,10350,10350,0
20240719,170600,1421126770,10350,10350,10350,10350,0
20240719,170500,1421126770,10350,10350,10350,10350,0
20240719,170400,1421126770,10350,10350,10350,10350,0
20240719,170300,1421126770,10350,10350,10350,10350,0
20240719,170200,1421126770,10350,10350,10350,10350,0
20240719,170100,1421126770,10350,10350,10350,10350,0
20240719,170000,1421126770,10350,10350,10350,10350,0
20240719,165900,1421126770,10350,10350,10350,10350,4485
20240719,165800,1421126770,10350,10350,10350,10350,0
20240719,165700,1421126770,10350,10350,10350,10350,0
20240719,165600,1421126770,10350,10350,10350,10350,0
20240719,165500,1421126770,10350,10350,10350,10350,0
20240719,165400,1421126770,10350,10350,10350,10350,0
20240719,165300,1421126770,10350,10350,10350,10350,0
20240719,165200,1421126770,10350,10350,10350,10350,0
20240719,165100,1421126770,10350,10350,10350,10350,0
20240719,165000,1421126770,10350,10350,10350,10350,0
20240719,164900,1421126770,10350,10350,10350,10350,0
20240719,164800,1421126770,10350,10350,10350,10350,0
20240719,164700,1421126770,10350,10350,10350,10350,0
20240719,164600,1421126770,10350,10350,10350,10350,0
20240719,164500,1421126770,10350,10350,10350,10350,0
20240719,164400,1421126770,10350,10350,10350,10350,0
20240719,164300,1421126770,10350,10350,10350,10350,0
20240719,164200,1421126770,10350,10350,10350,10350,0
20240719,164100,1421126770,10350,10350,10350,10350,0
20240719,164000,1421126770,10350,10350,10350,10350,0
20240719,163900,1421126770,10350,10350,10350,10350,0
20240719,163800,1421126770,10350,10350,10350,10350,0
20240719,163700,1421126770,10350,10350,10350,10350,0
20240719,163600,1421126770,10350,10350,10350,10350,0
20240719,163500,1421126770,10350,10350,10350,10350,0
20240719,163400,1421126770,10350,10350,10350,10350,0
20240719,163300,1421126770,10350,10350,10350,10350,0
20240719,163200,1421126770,10350,10350,10350,10350,0
20240719,163100,1421126770,10350,10350,10350,10350,0
20240719,163000,1421126770,10350,10350,10350,10350,0
20240719,162900,1421126770,10350,10350,10350,10350,4485
20240719,162800,1421126770,10350,10350,10350,10350,0
20240719,162700,1421126770,10350,10350,10350,10350,0
20240719,162600,1421126770,10350,10350,10350,10350,0
20240719,162500,1421126770,10350,10350,10350,10350,0
20240719,162400,1421126770,10350,10350,10350,10350,0
20240719,162300,1421126770,10350,10350,10350,10350,0
20240719,162200,1421126770,10350,10350,10350,10350,0
20240719,162100,1421126770,10350,10350,10350,10350,0
20240719,162000,1421126770,10350,10350,10350,10350,0
20240719,161900,1421126770,10350,10350,10350,10350,0
20240719,161800,1421126770,10350,10350,10350,10350,0
20240719,161700,1421126770,10350,10350,10350,10350,0
20240719,161600,1421126770,10350,10350,10350,10350,0
20240719,161500,1421126770,10350,10350,10350,10350,0
20240719,161400,1421126770,10350,10350,10350,10350,0
20240719,161300,1421126770,10350,10350,10350,10350,0
20240719,161200,1421126770,10350,10350,10350,10350,0
20240719,161100,1421126770,10350,10350,10350,10350,0
20240719,161000,1421126770,10350,10350,10350,10350,0
20240719,160900,1421126770,10350,10350,10350,10350,0
20240719,160800,1421126770,10350,10350,10350,10350,0
20240719,160700,1421126770,10350,10350,10350,10350,0
20240719,160600,1421126770,10350,10350,10350,10350,0
20240719,160500,1421126770,10350,10350,10350,10350,0
20240719,160400,1421126770,10350,10350,10350,10350,0
20240719,160300,1421126770,10350,10350,10350,10350,0
20240719,160200,1421126770,10350,10350,10350,10350,0
20240719,160100,1421126770,10350,10350,10350,10350,0
20240719,160000,1421126770,10350,10350,10350,10350,0
20240719,155900,1421126770,10350,10350,10350,10350,4485
20240719,155800,1421126770,10350,10350,10350,10350,0
20240719,155700,1421126770,10350,10350,10350,10350,0
20240719,155600,1421126770,10350,10350,10350,10350,0
20240719,155500,1421126770,10350,10350,10350,10350,0
20240719,155400,1421126770,10350,10350,10350,10350,0
20240719,155300,1421126770,10350,10350,10350,10350,0
20240719,155200,1421126770,10350,10350,10350,10350,0
20240719,155100,1421126770,10350,10350,10350,10350,0
20240719,155000,1421126770,10350,10350,10350,10350,0
20240719,154900,1421126770,10350,10350,10350,10350,0
20240719,154800,1421126770,10350,10350,10350,10350,0
20240719,154700,1421126770,10350,10350,10350,10350,0
20240719,154600,1421126770,10350,10350,10350,10350,0
20240719,154500,1421126770,10350,10350,10350,10350,0
20240719,154400,1421126770,10350,10350,10350,10350,0
20240719,154300,1421126770,10350,10350,10350,10350,0
20240719,154200,1421126770,10350,10350,10350,10350,0
20240719,154100,1421126770,10350,10350,10350,10350,0
20240719,154000,1421126770,10350,10350,10350,10350,0
20240719,153900,1421126770,10350,10350,10350,10350,0
20240719,153800,1421126770,10350,10350,10350,10350,0
20240719,153700,1421126770,10350,10350,10350,10350,0
20240719,153600,1421126770,10350,10350,10350,10350,0
20240719,153500,1421126770,10350,10350,10350,10350,0
20240719,153400,1421126770,10350,10350,10350,10350,0
20240719,153300,1421126770,10350,10350,10350,10350,0
20240719,153200,1421126770,10350,10350,10350,10350,0
20240719,153100,1421126770,10350,10350,10350,10350,0
20240719,153000,1421126770,10350,10350,10350,10350,4485
20240719,152900,1374707020,10350,10350,10350,10350,0
20240719,152800,1374707020,10350,10350,10350,10350,0
20240719,152700,1374707020,10350,10350,10350,10350,0
20240719,152600,1374707020,10350,10350,10350,10350,0
20240719,152500,1374707020,10350,10350,10350,10350,0
20240719,152400,1374707020,10350,10350,10350,10350,0
20240719,152300,1374707020,10350,10350,10350,10350,0
20240719,152200,1374707020,10350,10350,10350,10350,0
20240719,152100,1374707020,10350,10350,10350,10350,0
20240719,152000,1374707020,10350,10350,10350,10350,0
20240719,151900,1374707020,10350,10330,10350,10290,714
20240719,151800,1367335440,10330,10350,10350,10330,117
20240719,151700,1366125610,10340,10340,10340,10340,674
20240719,151600,1359156450,10340,10340,10340,10330,470
20240719,151500,1354297110,10320,10330,10330,10310,305
20240719,151400,1351149100,10330,10330,10330,10330,216
20240719,151300,1348917820,10330,10320,10330,10320,224
20240719,151200,1346604870,10290,10290,10290,10290,70
20240719,151100,1345884570,10280,10280,10290,10280,190
20240719,151000,1343931260,10280,10250,10280,10250,1549
20240719,150900,1328045240,10250,10250,10250,10250,300
20240719,150800,1324970240,10240,10240,10240,10240,100
20240719,150700,1323946240,10230,10240,10250,10230,2085
20240719,150600,1302595850,10250,10260,10260,10250,116
20240719,150500,1301406690,10260,10280,10280,10260,152
20240719,150400,1299847020,10280,10280,10280,10280,44
20240719,150300,1299394700,10280,10290,10360,10240,584
20240719,150200,1293392170,10300,10350,10350,10300,3666
20240719,150100,1255583190,10350,10350,10350,10350,11
20240719,150000,1255469340,10350,10350,10350,10350,484
20240719,145900,1250459940,10350,10350,10350,10350,592
20240719,145800,1244332740,10350,10360,10360,10350,590
20240719,145700,1238226190,10350,10370,10370,10350,368
20240719,145600,1234414570,10370,10390,10390,10370,401
20240719,145500,1230250760,10390,10400,10400,10390,887
20240719,145400,1221026460,10400,10390,10400,10390,284
20240719,145300,1218075600,10380,10380,10380,10380,0
20240719,145200,1218075600,10380,10360,10380,10360,110
20240719,145100,1216933820,10370,10370,10370,10370,99
20240719,145000,1215907190,10360,10350,10370,10350,976
20240719,144900,1205804880,10360,10360,10360,10350,298
20240719,144800,1202717720,10360,10360,10360,10360,104
20240719,144700,1201640280,10350,10340,10360,10340,408
20240719,144600,1197417160,10340,10330,10340,10330,958
20240719,144500,1187520390,10330,10340,10340,10330,264
20240719,144400,1184790960,10340,10340,10340,10340,0
20240719,144300,1184790960,10340,10340,10340,10330,166
20240719,144200,1183074690,10350,10350,10350,10350,0
20240719,144100,1183074690,10350,10350,10350,10350,257
20240719,144000,1180414740,10350,10360,10360,10350,1100
20240719,143900,1169029540,10360,10360,10360,10350,17
20240719,143800,1168853430,10360,10360,10360,10360,530
20240719,143700,1163362630,10370,10370,10370,10370,199
20240719,143600,1161299000,10380,10380,10380,10380,1
20240719,143500,1161288620,10380,10380,10380,10370,30
20240719,143400,1160977320,10380,10400,10400,10380,296
20240719,143300,1157902900,10410,10390,10410,10390,984
20240719,143200,1147675640,10390,10390,10390,10390,0
20240719,143100,1147675640,10390,10410,10420,10390,878
20240719,143000,1138529060,10420,10350,10420,10350,3496
20240719,142900,1102270600,10350,10320,10350,10320,590
20240719,142800,1096173100,10320,10320,10320,10320,110
20240719,142700,1095037900,10340,10350,10350,10340,150
20240719,142600,1093486400,10350,10300,10350,10300,1044
20240719,142500,1082696220,10300,10290,10300,10290,844
20240719,142400,1074010690,10290,10300,10300,10290,333
20240719,142300,1070583120,10300,10300,10300,10300,0
20240719,142200,1070583120,10300,10300,10300,10300,1
20240719,142100,1070572820,10270,10320,10320,10270,630
20240719,142000,1064079660,10320,10320,10340,10320,294
20240719,141900,1061043170,10320,10280,10320,10280,3372
20240719,141800,1026312610,10280,10280,10280,10280,149
20240719,141700,1024780890,10280,10280,10280,10280,305
20240719,141600,1021645490,10280,10280,10280,10280,923
20240719,141500,1012157050,10280,10260,10290,10260,2291
20240719,141400,988604090,10240,10240,10240,10240,31
20240719,141300,988286650,10240,10280,10280,10210,28
20240719,141200,987999430,10280,10250,10290,10200,1168
20240719,141100,976008220,10250,10230,10250,10230,391
20240719,141000,972002470,10240,10160,10250,10160,4002
20240719,140900,931102830,10160,10160,10160,10160,0
20240719,140800,931102830,10160,10150,10160,10150,2
20240719,140700,931082520,10120,10120,10120,10120,0
20240719,140600,931082520,10120,10120,10120,10120,0
20240719,140500,931082520,10120,10160,10160,10120,1003
20240719,140400,920932040,10170,10170,10170,10170,0
20240719,140300,920932040,10170,10170,10170,10170,0
20240719,140200,920932040,10170,10170,10170,10170,0
20240719,140100,920932040,10170,10170,10170,10170,0
20240719,140000,920932040,10170,10140,10170,10140,400
20240719,135900,916866730,10140,10140,10140,10140,0
20240719,135800,916866730,10140,10140,10140,10140,0
20240719,135700,916866730,10140,10140,10140,10140,1
20240719,135600,916856590,10120,10120,10120,10120,0
20240719,135500,916856590,10120,10140,10140,10120,21
20240719,135400,916644050,10120,10120,10120,10120,101
20240719,135300,915621930,10120,10120,10120,10120,118
20240719,135200,914427770,10120,10120,10120,10120,0
20240719,135100,914427770,10120,10130,10130,10120,268
20240719,135000,911714430,10170,10170,10170,10170,0
20240719,134900,911714430,10170,10160,10170,10160,130
20240719,134800,910393020,10160,10160,10160,10160,0
20240719,134700,910393020,10160,10160,10160,10160,30
20240719,134600,910088220,10160,10160,10160,10160,0
20240719,134500,910088220,10160,10150,10160,10150,103
20240719,134400,909042760,10150,10150,10150,10150,0
20240719,134300,909042760,10150,10150,10150,10150,0
20240719,134200,909042760,10150,10150,10150,10150,0
20240719,134100,909042760,10150,10150,10150,10150,0
20240719,134000,909042760,10150,10150,10150,10150,106
20240719,133900,907966860,10150,10150,10150,10150,180
20240719,133800,906139860,10080,10080,10080,10080,0
20240719,133700,906139860,10080,10100,10100,10080,245
20240719,133600,903669260,10080,10080,10080,10080,0
20240719,133500,903669260,10080,10080,10080,10080,2
20240719,133400,903649100,10080,10080,10150,10080,31
20240719,133300,903336550,10080,10130,10140,10080,1125
20240719,133200,891941070,10120,10120,10120,10120,0
20240719,133100,891941070,10120,10120,10120,10120,0
20240719,133000,891941070,10120,10120,10120,10120,0
20240719,132900,891941070,10120,10080,10120,10080,486
20240719,132800,887040790,10080,10080,10080,10080,0
20240719,132700,887040790,10080,10080,10080,10080,1
20240719,132600,887030710,10070,10070,10070,10070,0
20240719,132500,887030710,10070,10070,10070,10070,0
20240719,132400,887030710,10070,10070,10070,10070,331
20240719,132300,883697540,10140,10140,10140,10140,0
20240719,132200,883697540,10140,10140,10140,10140,0
20240719,132100,883697540,10140,10140,10140,10140,0
20240719,132000,883697540,10140,10140,10140,10140,10
20240719,131900,883596140,10150,10150,10150,10150,0
20240719,131800,883596140,10150,10150,10150,10150,0
20240719,131700,883596140,10150,10150,10150,10150,0
20240719,131600,883596140,10150,10150,10150,10150,0
20240719,131500,883596140,10150,10070,10150,10070,901
20240719,131400,874522990,10070,10090,10090,10070,201
20240719,131300,872496790,10090,10090,10090,10090,0
20240719,131200,872496790,10090,10090,10090,10090,227
20240719,131100,870206360,10090,10090,10090,10090,10
20240719,131000,870105460,10090,10090,10090,10090,10
20240719,130900,870004560,10090,10090,10090,10090,0
20240719,130800,870004560,10090,10090,10090,10090,0
20240719,130700,870004560,10090,10090,10090,10090,140
20240719,130600,868591960,10100,10100,10100,10100,0
20240719,130500,868591960,10100,10100,10100,10100,0
20240719,130400,868591960,10100,10100,10100,10100,0
20240719,130300,868591960,10100,10110,10110,10100,187
20240719,130200,866702760,10170,10170,10170,10170,1
20240719,130100,866692590,10110,10110,10110,10110,0
20240719,130000,866692590,10110,10110,10110,10110,300
20240719,125900,863659590,10130,10110,10130,10110,300
20240719,125800,860624590,10120,10120,10120,10120,0
20240719,125700,860624590,10120,10120,10120,10120,0
20240719,125600,860624590,10120,10120,10120,10120,0
20240719,125500,860624590,10120,10120,10120,10120,500
20240719,125400,855564590,10130,10130,10130,10130,100
20240719,125300,854551590,10190,10190,10190,10190,1
20240719,125200,854541400,10140,10140,10140,10140,200
20240719,125100,852513400,10140,10140,10140,10140,0
20240719,125000,852513400,10140,10140,10140,10140,0
20240719,124900,852513400,10140,10140,10140,10140,0
20240719,124800,852513400,10140,10140,10140,10140,0
20240719,124700,852513400,10140,10140,10140,10140,59
20240719,124600,851915140,10200,10200,10200,10200,0
20240719,124500,851915140,10200,10200,10200,10200,0
20240719,124400,851915140,10200,10200,10200,10200,0
20240719,124300,851915140,10200,10200,10200,10200,30
20240719,124200,851609140,10200,10180,10200,10180,1000
20240719,124100,841414880,10180,10170,10180,10170,101
20240719,124000,840387700,10170,10170,10170,10170,0
20240719,123900,840387700,10170,10170,10170,10170,0
20240719,123800,840387700,10170,10170,10170,10170,0
20240719,123700,840387700,10170,10120,10170,10120,31
20240719,123600,840073930,10120,10120,10120,10120,0
20240719,123500,840073930,10120,10120,10120,10120,0
20240719,123400,840073930,10120,10120,10120,10120,0
20240719,123300,840073930,10120,10120,10120,10120,138
20240719,123200,838677370,10120,10120,10120,10100,137
20240719,123100,837292430,10130,10130,10130,10130,4
20240719,123000,837251910,10140,10140,10140,10140,1
20240719,122900,837241770,10140,10140,10140,10140,14
20240719,122800,837099810,10170,10170,10170,10170,10
20240719,122700,836998110,10170,10170,10170,10170,47
20240719,122600,836520120,10180,10180,10180,10180,0
20240719,122500,836520120,10180,10180,10180,10180,1
20240719,122400,836509940,10180,10180,10180,10180,0
20240719,122300,836509940,10180,10180,10180,10180,1
20240719,122200,836499760,10180,10180,10180,10180,0
20240719,122100,836499760,10180,10180,10180,10180,0
20240719,122000,836499760,10180,10180,10180,10180,0
20240719,121900,836499760,10180,10180,10180,10180,0
20240719,121800,836499760,10180,10180,10180,10180,10
20240719,121700,836397960,10190,10200,10200,10190,254
20240719,121600,833809690,10190,10190,10190,10190,0
20240719,121500,833809690,10190,10210,10210,10190,312
20240719,121400,830630170,10190,10190,10190,10190,2495
20240719,121300,805206120,10190,10190,10200,10190,500
20240719,121200,800111110,10190,10190,10190,10190,6
20240719,121100,800049970,10210,10200,10210,10200,244
20240719,121000,797560660,10190,10190,10190,10190,330
20240719,120900,794197960,10180,10180,10180,10180,200
20240719,120800,792161960,10180,10090,10180,10090,1046
20240719,120700,781570570,10160,10130,10160,10130,1510
20240719,120600,766261700,10130,10130,10130,10130,0
20240719,120500,766261700,10130,10130,10130,10130,0
20240719,120400,766261700,10130,10130,10130,10130,0
20240719,120300,766261700,10130,10100,10130,10100,98
20240719,120200,765271830,10090,10090,10090,10090,296
20240719,120100,762285190,10090,10090,10090,10090,0
20240719,120000,762285190,10090,10090,10090,10090,1
20240719,115900,762275100,10080,10080,10080,10080,95
20240719,115800,761317500,10080,10080,10080,10080,1
20240719,115700,761307420,10040,10040,10040,10040,0
20240719,115600,761307420,10040,10040,10040,10040,300
20240719,115500,758295420,10080,10080,10080,10080,1
20240719,115400,758285340,10030,10030,10030,10030,0
20240719,115300,758285340,10030,10030,10030,10030,4
20240719,115200,758245220,10080,10080,10080,10080,100
20240719,115100,757237220,10080,10080,10080,10080,1
20240719,115000,757227140,10030,10030,10030,10030,0
20240719,114900,757227140,10030,10030,10030,10030,0
20240719,114800,757227140,10030,10030,10030,10030,0
20240719,114700,757227140,10030,10030,10030,10030,0
20240719,114600,757227140,10030,10030,10030,10030,2
20240719,114500,757207080,10030,10030,10080,10030,251
20240719,114400,754687520,10030,10030,10030,10030,8
20240719,114300,754607280,10030,10030,10030,10030,641
20240719,114200,748178050,10040,10040,10040,10040,20
20240719,114100,747977250,10030,10010,10030,10010,407
20240719,114000,743897040,10020,10010,10020,10010,258
20240719,113900,741312460,10010,10010,10010,10010,352
20240719,113800,737788940,10010,10010,10010,10010,4
20240719,113700,737748900,10000,10000,10000,10000,0
20240719,113600,737748900,10000,10000,10000,10000,1
20240719,113500,737738900,10000,10000,10000,10000,4
20240719,113400,737698900,9980,9980,9980,9980,0
20240719,113300,737698900,9980,9980,9980,9980,1
20240719,113200,737688920,9980,9980,9980,9980,180
20240719,113100,735892520,9980,9990,9990,9980,706
20240719,113000,728840580,10000,10000,10000,10000,68
20240719,112900,728160580,10000,10000,10000,10000,400
20240719,112800,724160580,10000,10000,10000,10000,1200
20240719,112700,712160580,10010,10010,10010,10010,100
20240719,112600,711159580,10010,10010,10010,10010,101
20240719,112500,710148570,10010,10010,10010,10010,0
20240719,112400,710148570,10010,10010,10010,10010,576
20240719,112300,704382810,10010,10020,10020,10010,2000
20240719,112200,684352390,10020,10040,10050,10020,224
20240719,112100,682106250,10090,10090,10090,10090,2
20240719,112000,682086070,10090,10090,10090,10090,0
20240719,111900,682086070,10090,10090,10090,10090,4
20240719,111800,682045710,10100,10100,10100,10100,0
20240719,111700,682045710,10100,10100,10100,10100,0
20240719,111600,682045710,10100,10100,10100,10100,0
20240719,111500,682045710,10100,10100,10100,10100,0
20240719,111400,682045710,10100,10070,10100,10070,1000
20240719,111300,671962000,10040,10040,10040,10040,4
20240719,111200,671921840,10070,10070,10070,10070,0
20240719,111100,671921840,10070,10070,10070,10070,0
20240719,111000,671921840,10070,10070,10070,10070,0
20240719,110900,671921840,10070,10070,10070,10070,0
20240719,110800,671921840,10070,10060,10070,10060,1000
20240719,110700,661856860,10010,10020,10020,10010,1012
20240719,110600,651725040,10020,10020,10020,10020,30
20240719,110500,651424440,10050,10050,10050,10050,197
20240719,110400,649444590,10000,10000,10000,10000,0
20240719,110300,649444590,10000,10000,10000,10000,0
20240719,110200,649444590,10000,10010,10010,10000,29
20240719,110100,649154570,10050,10050,10050,10050,103
20240719,110000,648119420,10040,10040,10040,10040,0
20240719,105900,648119420,10040,10040,10040,10040,0
20240719,105800,648119420,10040,10040,10040,10040,0
20240719,105700,648119420,10040,10040,10040,10040,0
20240719,105600,648119420,10040,10000,10040,10000,152
20240719,105500,646593740,10000,10000,10000,10000,0
20240719,105400,646593740,10000,10000,10000,10000,88
20240719,105300,645713740,9990,9990,9990,9990,0
20240719,105200,645713740,9990,9990,9990,9990,0
20240719,105100,645713740,9990,9990,9990,9990,17
20240719,105000,645543910,9990,9990,9990,9990,0
20240719,104900,645543910,9990,10010,10010,9990,404
20240719,104800,641507920,10070,10000,10070,10000,31
20240719,104700,641197850,9980,9980,9980,9980,0
20240719,104600,641197850,9980,10000,10080,9980,1878
20240719,104500,622435100,10000,10000,10000,10000,0
20240719,104400,622435100,10000,10000,10000,10000,60
20240719,104300,621835100,10000,10010,10010,10000,912
20240719,104200,612713710,10010,10020,10020,10010,742
20240719,104100,605284880,10020,10020,10020,10020,177
20240719,104000,603511340,10020,10020,10020,10020,0
20240719,103900,603511340,10020,10030,10030,10020,1007
20240719,103800,593417010,10030,10050,10050,10030,936
20240719,103700,584018670,10040,10040,10040,10040,150
20240719,103600,582512670,10060,10060,10060,10060,0
20240719,103500,582512670,10060,10070,10070,10060,400
20240719,103400,578488660,10140,10140,10140,10140,0
20240719,103300,578488660,10140,10140,10140,10140,0
20240719,103200,578488660,10140,10140,10140,10140,0
20240719,103100,578488660,10140,10050,10140,10040,2120
20240719,103000,557030160,10040,10090,10090,10040,1000
20240719,102900,546980150,10050,10050,10050,10050,1
20240719,102800,546970100,10050,10120,10120,10050,310
20240719,102700,543844800,10050,10110,10110,10050,2300
20240719,102600,520696420,10120,10120,10120,10120,0
20240719,102500,520696420,10120,10120,10120,10120,0
20240719,102400,520696420,10120,10120,10120,10120,415
20240719,102300,516496620,10130,10120,10130,10120,418
20240719,102200,512262690,10120,10120,10120,10110,731
20240719,102100,504866050,10160,10160,10160,10160,787
20240719,102000,496870130,10160,10150,10160,10150,3
20240719,101900,496839670,10140,10140,10140,10140,200
20240719,101800,494811670,10140,10100,10140,10100,359
20240719,101700,491181770,10100,10100,10100,10100,0
20240719,101600,491181770,10100,10100,10100,10100,1
20240719,101500,491171670,10100,10140,10140,10100,362
20240719,101400,487509070,10160,10160,10160,10160,0
20240719,101300,487509070,10160,10160,10160,10160,0
20240719,101200,487509070,10160,10110,10160,10020,5681
20240719,101100,430381620,10060,10060,10060,10060,313
20240719,101000,427232840,10060,10060,10060,10060,1
20240719,100900,427222780,10060,10060,10060,10060,0
20240719,100800,427222780,10060,10060,10060,10060,0
20240719,100700,427222780,10060,10060,10060,10060,1
20240719,100600,427212720,10110,10110,10110,10110,11
20240719,100500,427101510,10060,10060,10060,10060,204
20240719,100400,425049270,10060,10110,10110,10060,166
20240719,100300,423377030,10110,10110,10110,10110,3
20240719,100200,423346700,10120,10120,10120,10120,7
20240719,100100,423275860,10100,10100,10100,10100,20
20240719,100000,423073860,10120,10120,10120,10120,1
20240719,095900,423063740,10120,10120,10120,10120,54
20240719,095800,422517260,10120,10120,10120,10120,0
20240719,095700,422517260,10120,10090,10120,10090,110
20240719,095600,421407330,10090,10100,10100,10090,537
20240719,095500,415987930,10130,10130,10130,10130,281
20240719,095400,413141400,10140,10140,10140,10140,3
20240719,095300,413110980,10150,10150,10150,10150,2
20240719,095200,413090680,10150,10150,10150,10150,1
20240719,095100,413080530,10100,10110,10110,10100,21
20240719,095000,412868250,10090,10090,10090,10090,56
20240719,094900,412303210,10160,10160,10160,10160,0
20240719,094800,412303210,10160,10110,10160,10110,788
20240719,094700,404315890,10080,10080,10080,10080,50
20240719,094600,403811890,10040,10070,10070,10040,400
20240719,094500,399787950,10070,10070,10070,10070,62
20240719,094400,399163610,10030,10030,10030,10030,0
20240719,094300,399163610,10030,10030,10030,10030,6500
20240719,094200,333968610,10030,10030,10030,10030,2102
20240719,094100,312885550,10030,10040,10040,10030,3000
20240719,094000,282792770,10030,10080,10080,10030,1226
20240719,093900,270462490,10080,10090,10090,10080,100
20240719,093800,269453920,10090,10090,10090,10090,0
20240719,093700,269453920,10090,10090,10090,10090,0
20240719,093600,269453920,10090,10090,10090,10090,0
20240719,093500,269453920,10090,10140,10140,10090,140
20240719,093400,268036320,10140,10140,10140,10140,0
20240719,093300,268036320,10140,10130,10140,10130,110
20240719,093200,266921420,10140,10020,10140,10020,550
20240719,093100,261358250,10010,10020,10020,10010,113
20240719,093000,260227040,10010,10040,10070,10010,704
20240719,092900,253172740,10040,10070,10070,10040,98
20240719,092800,252188760,10070,10070,10070,10070,1
20240719,092700,252178690,10040,10040,10050,10040,3305
20240719,092600,218994490,10020,10030,10030,10020,101
20240719,092500,217982340,10030,10010,10030,10010,35
20240719,092400,217631590,10000,10000,10000,10000,148
20240719,092300,216151590,10000,10010,10010,10000,1815
20240719,092200,197985400,10000,10010,10010,10000,531
20240719,092100,192672540,10010,10030,10030,9970,4061
20240719,092000,152066210,10030,10050,10050,10030,1512
20240719,091900,136894770,10050,10090,10120,10050,302
20240719,091800,133858130,10120,10120,10120,10120,4
20240719,091700,133817650,10050,10080,10140,10050,300
20240719,091600,130788940,10040,10050,10050,10040,95
20240719,091500,129835060,10080,10080,10080,10040,118
20240719,091400,128647740,10040,10040,10040,10040,201
20240719,091300,126629700,10040,10040,10040,10040,439
20240719,091200,122222140,10030,10040,10040,10030,654
20240719,091100,115662450,10040,10050,10050,10040,1009
20240719,091000,105529600,10050,10040,10050,10040,465
20240719,090900,100860000,10040,10160,10160,10040,382
20240719,090800,97020400,10160,10160,10160,10160,104
20240719,090700,95963760,10170,10120,10170,10030,2634
20240719,090600,69399050,10120,10140,10140,10120,151
20240719,090500,67867930,10190,10310,10310,10190,340
20240719,090400,64403210,10200,10090,10200,10090,278
20240719,090300,61573580,10080,10110,10110,10080,50
20240719,090200,61068860,10110,10090,10110,10080,3376
20240719,090100,26938460,10100,10140,10140,10100,490
20240719,090000,21983520,10140,10140,10140,10140,2117