KissMeData/080720/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195000,15950170,4890,4890,4890,4890,151
20240719,194900,15950170,4890,4890,4890,4890,0
20240719,194800,15950170,4890,4890,4890,4890,0
20240719,194700,15950170,4890,4890,4890,4890,0
20240719,194600,15950170,4890,4890,4890,4890,0
20240719,194500,15950170,4890,4890,4890,4890,0
20240719,194400,15950170,4890,4890,4890,4890,0
20240719,194300,15950170,4890,4890,4890,4890,0
20240719,194200,15950170,4890,4890,4890,4890,0
20240719,194100,15950170,4890,4890,4890,4890,0
20240719,194000,15950170,4890,4890,4890,4890,0
20240719,193900,15950170,4890,4890,4890,4890,0
20240719,193800,15950170,4890,4890,4890,4890,0
20240719,193700,15950170,4890,4890,4890,4890,0
20240719,193600,15950170,4890,4890,4890,4890,0
20240719,193500,15950170,4890,4890,4890,4890,0
20240719,193400,15950170,4890,4890,4890,4890,0
20240719,193300,15950170,4890,4890,4890,4890,0
20240719,193200,15950170,4890,4890,4890,4890,0
20240719,193100,15950170,4890,4890,4890,4890,0
20240719,193000,15950170,4890,4890,4890,4890,0
20240719,192900,15950170,4890,4890,4890,4890,0
20240719,192800,15950170,4890,4890,4890,4890,0
20240719,192700,15950170,4890,4890,4890,4890,0
20240719,192600,15950170,4890,4890,4890,4890,0
20240719,192500,15950170,4890,4890,4890,4890,0
20240719,192400,15950170,4890,4890,4890,4890,0
20240719,192300,15950170,4890,4890,4890,4890,0
20240719,192200,15950170,4890,4890,4890,4890,0
20240719,192100,15950170,4890,4890,4890,4890,0
20240719,192000,15950170,4890,4890,4890,4890,151
20240719,191900,15950170,4890,4890,4890,4890,0
20240719,191800,15950170,4890,4890,4890,4890,0
20240719,191700,15950170,4890,4890,4890,4890,0
20240719,191600,15950170,4890,4890,4890,4890,0
20240719,191500,15950170,4890,4890,4890,4890,0
20240719,191400,15950170,4890,4890,4890,4890,0
20240719,191300,15950170,4890,4890,4890,4890,0
20240719,191200,15950170,4890,4890,4890,4890,0
20240719,191100,15950170,4890,4890,4890,4890,0
20240719,191000,15950170,4890,4890,4890,4890,0
20240719,190900,15950170,4890,4890,4890,4890,0
20240719,190800,15950170,4890,4890,4890,4890,0
20240719,190700,15950170,4890,4890,4890,4890,0
20240719,190600,15950170,4890,4890,4890,4890,0
20240719,190500,15950170,4890,4890,4890,4890,0
20240719,190400,15950170,4890,4890,4890,4890,0
20240719,190300,15950170,4890,4890,4890,4890,0
20240719,190200,15950170,4890,4890,4890,4890,0
20240719,190100,15950170,4890,4890,4890,4890,0
20240719,190000,15950170,4890,4890,4890,4890,0
20240719,185900,15950170,4890,4890,4890,4890,0
20240719,185800,15950170,4890,4890,4890,4890,0
20240719,185700,15950170,4890,4890,4890,4890,0
20240719,185600,15950170,4890,4890,4890,4890,0
20240719,185500,15950170,4890,4890,4890,4890,0
20240719,185400,15950170,4890,4890,4890,4890,0
20240719,185300,15950170,4890,4890,4890,4890,0
20240719,185200,15950170,4890,4890,4890,4890,0
20240719,185100,15950170,4890,4890,4890,4890,0
20240719,185000,15950170,4890,4890,4890,4890,151
20240719,184900,15950170,4890,4890,4890,4890,0
20240719,184800,15950170,4890,4890,4890,4890,0
20240719,184700,15950170,4890,4890,4890,4890,0
20240719,184600,15950170,4890,4890,4890,4890,0
20240719,184500,15950170,4890,4890,4890,4890,0
20240719,184400,15950170,4890,4890,4890,4890,0
20240719,184300,15950170,4890,4890,4890,4890,0
20240719,184200,15950170,4890,4890,4890,4890,0
20240719,184100,15950170,4890,4890,4890,4890,0
20240719,184000,15950170,4890,4890,4890,4890,0
20240719,183900,15950170,4890,4890,4890,4890,0
20240719,183800,15950170,4890,4890,4890,4890,0
20240719,183700,15950170,4890,4890,4890,4890,0
20240719,183600,15950170,4890,4890,4890,4890,0
20240719,183500,15950170,4890,4890,4890,4890,0
20240719,183400,15950170,4890,4890,4890,4890,0
20240719,183300,15950170,4890,4890,4890,4890,0
20240719,183200,15950170,4890,4890,4890,4890,0
20240719,183100,15950170,4890,4890,4890,4890,0
20240719,183000,15950170,4890,4890,4890,4890,0
20240719,182900,15950170,4890,4890,4890,4890,0
20240719,182800,15950170,4890,4890,4890,4890,0
20240719,182700,15950170,4890,4890,4890,4890,0
20240719,182600,15950170,4890,4890,4890,4890,0
20240719,182500,15950170,4890,4890,4890,4890,0
20240719,182400,15950170,4890,4890,4890,4890,0
20240719,182300,15950170,4890,4890,4890,4890,0
20240719,182200,15950170,4890,4890,4890,4890,0
20240719,182100,15950170,4890,4890,4890,4890,0
20240719,182000,15950170,4890,4890,4890,4890,151
20240719,181900,15950170,4890,4890,4890,4890,0
20240719,181800,15950170,4890,4890,4890,4890,0
20240719,181700,15950170,4890,4890,4890,4890,0
20240719,181600,15950170,4890,4890,4890,4890,0
20240719,181500,15950170,4890,4890,4890,4890,0
20240719,181400,15950170,4890,4890,4890,4890,0
20240719,181300,15950170,4890,4890,4890,4890,0
20240719,181200,15950170,4890,4890,4890,4890,0
20240719,181100,15950170,4890,4890,4890,4890,0
20240719,181000,15950170,4890,4890,4890,4890,0
20240719,180900,15950170,4890,4890,4890,4890,0
20240719,180800,15950170,4890,4890,4890,4890,0
20240719,180700,15950170,4890,4890,4890,4890,0
20240719,180600,15950170,4890,4890,4890,4890,0
20240719,180500,15950170,4890,4890,4890,4890,0
20240719,180400,15950170,4890,4890,4890,4890,0
20240719,180300,15950170,4890,4890,4890,4890,0
20240719,180200,15950170,4890,4890,4890,4890,0
20240719,180100,15950170,4890,4890,4890,4890,0
20240719,180000,15950170,4890,4890,4890,4890,0
20240719,175900,15950170,4890,4890,4890,4890,0
20240719,175800,15950170,4890,4890,4890,4890,0
20240719,175700,15950170,4890,4890,4890,4890,0
20240719,175600,15950170,4890,4890,4890,4890,0
20240719,175500,15950170,4890,4890,4890,4890,0
20240719,175400,15950170,4890,4890,4890,4890,0
20240719,175300,15950170,4890,4890,4890,4890,0
20240719,175200,15950170,4890,4890,4890,4890,0
20240719,175100,15950170,4890,4890,4890,4890,0
20240719,175000,15950170,4890,4890,4890,4890,151
20240719,174900,15950170,4890,4890,4890,4890,0
20240719,174800,15950170,4890,4890,4890,4890,0
20240719,174700,15950170,4890,4890,4890,4890,0
20240719,174600,15950170,4890,4890,4890,4890,0
20240719,174500,15950170,4890,4890,4890,4890,0
20240719,174400,15950170,4890,4890,4890,4890,0
20240719,174300,15950170,4890,4890,4890,4890,0
20240719,174200,15950170,4890,4890,4890,4890,0
20240719,174100,15950170,4890,4890,4890,4890,0
20240719,174000,15950170,4890,4890,4890,4890,0
20240719,173900,15950170,4890,4890,4890,4890,0
20240719,173800,15950170,4890,4890,4890,4890,0
20240719,173700,15950170,4890,4890,4890,4890,0
20240719,173600,15950170,4890,4890,4890,4890,0
20240719,173500,15950170,4890,4890,4890,4890,0
20240719,173400,15950170,4890,4890,4890,4890,0
20240719,173300,15950170,4890,4890,4890,4890,0
20240719,173200,15950170,4890,4890,4890,4890,0
20240719,173100,15950170,4890,4890,4890,4890,0
20240719,173000,15950170,4890,4890,4890,4890,0
20240719,172900,15950170,4890,4890,4890,4890,0
20240719,172800,15950170,4890,4890,4890,4890,0
20240719,172700,15950170,4890,4890,4890,4890,0
20240719,172600,15950170,4890,4890,4890,4890,0
20240719,172500,15950170,4890,4890,4890,4890,0
20240719,172400,15950170,4890,4890,4890,4890,0
20240719,172300,15950170,4890,4890,4890,4890,0
20240719,172200,15950170,4890,4890,4890,4890,0
20240719,172100,15950170,4890,4890,4890,4890,0
20240719,172000,15950170,4890,4890,4890,4890,151
20240719,171900,15950170,4890,4890,4890,4890,0
20240719,171800,15950170,4890,4890,4890,4890,0
20240719,171700,15950170,4890,4890,4890,4890,0
20240719,171600,15950170,4890,4890,4890,4890,0
20240719,171500,15950170,4890,4890,4890,4890,0
20240719,171400,15950170,4890,4890,4890,4890,0
20240719,171300,15950170,4890,4890,4890,4890,0
20240719,171200,15950170,4890,4890,4890,4890,0
20240719,171100,15950170,4890,4890,4890,4890,0
20240719,171000,15950170,4890,4890,4890,4890,0
20240719,170900,15950170,4890,4890,4890,4890,0
20240719,170800,15950170,4890,4890,4890,4890,0
20240719,170700,15950170,4890,4890,4890,4890,0
20240719,170600,15950170,4890,4890,4890,4890,0
20240719,170500,15950170,4890,4890,4890,4890,0
20240719,170400,15950170,4890,4890,4890,4890,0
20240719,170300,15950170,4890,4890,4890,4890,0
20240719,170200,15950170,4890,4890,4890,4890,0
20240719,170100,15950170,4890,4890,4890,4890,0
20240719,170000,15950170,4890,4890,4890,4890,0
20240719,165900,15950170,4890,4890,4890,4890,0
20240719,165800,15950170,4890,4890,4890,4890,0
20240719,165700,15950170,4890,4890,4890,4890,0
20240719,165600,15950170,4890,4890,4890,4890,0
20240719,165500,15950170,4890,4890,4890,4890,0
20240719,165400,15950170,4890,4890,4890,4890,0
20240719,165300,15950170,4890,4890,4890,4890,0
20240719,165200,15950170,4890,4890,4890,4890,0
20240719,165100,15950170,4890,4890,4890,4890,0
20240719,165000,15950170,4890,4890,4890,4890,151
20240719,164900,15950170,4890,4890,4890,4890,0
20240719,164800,15950170,4890,4890,4890,4890,0
20240719,164700,15950170,4890,4890,4890,4890,0
20240719,164600,15950170,4890,4890,4890,4890,0
20240719,164500,15950170,4890,4890,4890,4890,0
20240719,164400,15950170,4890,4890,4890,4890,0
20240719,164300,15950170,4890,4890,4890,4890,0
20240719,164200,15950170,4890,4890,4890,4890,0
20240719,164100,15950170,4890,4890,4890,4890,0
20240719,164000,15950170,4890,4890,4890,4890,0
20240719,163900,15950170,4890,4890,4890,4890,0
20240719,163800,15950170,4890,4890,4890,4890,0
20240719,163700,15950170,4890,4890,4890,4890,0
20240719,163600,15950170,4890,4890,4890,4890,0
20240719,163500,15950170,4890,4890,4890,4890,0
20240719,163400,15950170,4890,4890,4890,4890,0
20240719,163300,15950170,4890,4890,4890,4890,0
20240719,163200,15950170,4890,4890,4890,4890,0
20240719,163100,15950170,4890,4890,4890,4890,0
20240719,163000,15950170,4890,4890,4890,4890,0
20240719,162900,15950170,4890,4890,4890,4890,0
20240719,162800,15950170,4890,4890,4890,4890,0
20240719,162700,15950170,4890,4890,4890,4890,0
20240719,162600,15950170,4890,4890,4890,4890,0
20240719,162500,15950170,4890,4890,4890,4890,0
20240719,162400,15950170,4890,4890,4890,4890,0
20240719,162300,15950170,4890,4890,4890,4890,0
20240719,162200,15950170,4890,4890,4890,4890,0
20240719,162100,15950170,4890,4890,4890,4890,0
20240719,162000,15950170,4890,4890,4890,4890,151
20240719,161900,15950170,4890,4890,4890,4890,0
20240719,161800,15950170,4890,4890,4890,4890,0
20240719,161700,15950170,4890,4890,4890,4890,0
20240719,161600,15950170,4890,4890,4890,4890,0
20240719,161500,15950170,4890,4890,4890,4890,0
20240719,161400,15950170,4890,4890,4890,4890,0
20240719,161300,15950170,4890,4890,4890,4890,0
20240719,161200,15950170,4890,4890,4890,4890,0
20240719,161100,15950170,4890,4890,4890,4890,0
20240719,161000,15950170,4890,4890,4890,4890,0
20240719,160900,15950170,4890,4890,4890,4890,0
20240719,160800,15950170,4890,4890,4890,4890,0
20240719,160700,15950170,4890,4890,4890,4890,0
20240719,160600,15950170,4890,4890,4890,4890,0
20240719,160500,15950170,4890,4890,4890,4890,0
20240719,160400,15950170,4890,4890,4890,4890,0
20240719,160300,15950170,4890,4890,4890,4890,0
20240719,160200,15950170,4890,4890,4890,4890,0
20240719,160100,15950170,4890,4890,4890,4890,0
20240719,160000,15950170,4890,4890,4890,4890,0
20240719,155900,15950170,4890,4890,4890,4890,0
20240719,155800,15950170,4890,4890,4890,4890,0
20240719,155700,15950170,4890,4890,4890,4890,0
20240719,155600,15950170,4890,4890,4890,4890,0
20240719,155500,15950170,4890,4890,4890,4890,0
20240719,155400,15950170,4890,4890,4890,4890,0
20240719,155300,15950170,4890,4890,4890,4890,0
20240719,155200,15950170,4890,4890,4890,4890,0
20240719,155100,15950170,4890,4890,4890,4890,0
20240719,155000,15950170,4890,4890,4890,4890,151
20240719,154900,15950170,4890,4890,4890,4890,0
20240719,154800,15950170,4890,4890,4890,4890,0
20240719,154700,15950170,4890,4890,4890,4890,0
20240719,154600,15950170,4890,4890,4890,4890,0
20240719,154500,15950170,4890,4890,4890,4890,0
20240719,154400,15950170,4890,4890,4890,4890,0
20240719,154300,15950170,4890,4890,4890,4890,0
20240719,154200,15950170,4890,4890,4890,4890,0
20240719,154100,15950170,4890,4890,4890,4890,0
20240719,154000,15950170,4890,4890,4890,4890,0
20240719,153900,15950170,4890,4890,4890,4890,0
20240719,153800,15950170,4890,4890,4890,4890,0
20240719,153700,15950170,4890,4890,4890,4890,0
20240719,153600,15950170,4890,4890,4890,4890,0
20240719,153500,15950170,4890,4890,4890,4890,0
20240719,153400,15950170,4890,4890,4890,4890,0
20240719,153300,15950170,4890,4890,4890,4890,0
20240719,153200,15950170,4890,4890,4890,4890,0
20240719,153100,15950170,4890,4890,4890,4890,0
20240719,153000,15950170,4890,4890,4890,4890,151
20240719,152900,15211780,4890,4890,4890,4890,0
20240719,152800,15211780,4890,4890,4890,4890,0
20240719,152700,15211780,4890,4890,4890,4890,0
20240719,152600,15211780,4890,4890,4890,4890,0
20240719,152500,15211780,4890,4890,4890,4890,0
20240719,152400,15211780,4890,4890,4890,4890,0
20240719,152300,15211780,4890,4890,4890,4890,0
20240719,152200,15211780,4890,4890,4890,4890,0
20240719,152100,15211780,4890,4890,4890,4890,0
20240719,152000,15211780,4890,4890,4890,4890,0
20240719,151900,15211780,4890,4890,4890,4890,0
20240719,151800,15211780,4890,4890,4890,4890,0
20240719,151700,15211780,4890,4890,4890,4890,0
20240719,151600,15211780,4890,4890,4890,4890,0
20240719,151500,15211780,4890,4890,4890,4890,0
20240719,151400,15211780,4890,4890,4890,4890,0
20240719,151300,15211780,4890,4890,4890,4890,0
20240719,151200,15211780,4890,4890,4890,4890,30
20240719,151100,15065080,4890,4890,4890,4890,0
20240719,151000,15065080,4890,4890,4890,4890,0
20240719,150900,15065080,4890,4890,4890,4890,0
20240719,150800,15065080,4890,4890,4890,4890,0
20240719,150700,15065080,4890,4890,4890,4890,0
20240719,150600,15065080,4890,4890,4890,4890,12
20240719,150500,15006400,4895,4895,4895,4895,0
20240719,150400,15006400,4895,4895,4895,4895,0
20240719,150300,15006400,4895,4895,4895,4895,0
20240719,150200,15006400,4895,4895,4895,4895,0
20240719,150100,15006400,4895,4895,4895,4895,0
20240719,150000,15006400,4895,4895,4895,4895,0
20240719,145900,15006400,4895,4895,4895,4880,549
20240719,145800,12327030,4905,4905,4905,4905,0
20240719,145700,12327030,4905,4905,4905,4905,4
20240719,145600,12307410,4900,4910,4910,4900,56
20240719,145500,12032500,4910,4910,4910,4910,0
20240719,145400,12032500,4910,4910,4910,4910,13
20240719,145300,11968670,4940,4940,4940,4940,0
20240719,145200,11968670,4940,4940,4940,4940,0
20240719,145100,11968670,4940,4940,4940,4940,0
20240719,145000,11968670,4940,4940,4940,4940,0
20240719,144900,11968670,4940,4940,4940,4940,0
20240719,144800,11968670,4940,4940,4940,4940,0
20240719,144700,11968670,4940,4940,4940,4940,0
20240719,144600,11968670,4940,4940,4940,4940,0
20240719,144500,11968670,4940,4940,4940,4940,0
20240719,144400,11968670,4940,4940,4940,4940,0
20240719,144300,11968670,4940,4940,4940,4940,0
20240719,144200,11968670,4940,4940,4940,4940,0
20240719,144100,11968670,4940,4940,4940,4940,0
20240719,144000,11968670,4940,4940,4940,4940,0
20240719,143900,11968670,4940,4940,4940,4940,0
20240719,143800,11968670,4940,4940,4940,4940,0
20240719,143700,11968670,4940,4940,4940,4940,0
20240719,143600,11968670,4940,4935,4940,4935,3
20240719,143500,11953855,4910,4910,4910,4910,0
20240719,143400,11953855,4910,4910,4910,4910,1
20240719,143300,11948945,4940,4940,4940,4940,0
20240719,143200,11948945,4940,4940,4940,4940,0
20240719,143100,11948945,4940,4940,4940,4940,0
20240719,143000,11948945,4940,4940,4940,4940,0
20240719,142900,11948945,4940,4940,4940,4940,0
20240719,142800,11948945,4940,4940,4940,4940,0
20240719,142700,11948945,4940,4940,4940,4940,0
20240719,142600,11948945,4940,4940,4940,4940,0
20240719,142500,11948945,4940,4940,4940,4940,0
20240719,142400,11948945,4940,4940,4940,4940,0
20240719,142300,11948945,4940,4940,4940,4940,0
20240719,142200,11948945,4940,4940,4940,4940,0
20240719,142100,11948945,4940,4940,4940,4940,0
20240719,142000,11948945,4940,4940,4940,4940,0
20240719,141900,11948945,4940,4940,4940,4940,1
20240719,141800,11944005,4940,4940,4940,4940,0
20240719,141700,11944005,4940,4940,4940,4940,0
20240719,141600,11944005,4940,4940,4940,4940,0
20240719,141500,11944005,4940,4940,4940,4940,0
20240719,141400,11944005,4940,4940,4940,4940,0
20240719,141300,11944005,4940,4940,4940,4940,0
20240719,141200,11944005,4940,4940,4940,4940,0
20240719,141100,11944005,4940,4940,4940,4940,0
20240719,141000,11944005,4940,4940,4940,4940,0
20240719,140900,11944005,4940,4940,4940,4940,0
20240719,140800,11944005,4940,4940,4940,4940,0
20240719,140700,11944005,4940,4940,4940,4940,0
20240719,140600,11944005,4940,4940,4940,4940,0
20240719,140500,11944005,4940,4940,4940,4940,0
20240719,140400,11944005,4940,4940,4940,4940,0
20240719,140300,11944005,4940,4940,4940,4940,1
20240719,140200,11939065,4930,4930,4930,4930,0
20240719,140100,11939065,4930,4925,4930,4925,300
20240719,140000,10460270,4935,4935,4935,4935,0
20240719,135900,10460270,4935,4935,4935,4935,0
20240719,135800,10460270,4935,4935,4935,4935,0
20240719,135700,10460270,4935,4935,4935,4935,0
20240719,135600,10460270,4935,4935,4935,4935,0
20240719,135500,10460270,4935,4935,4935,4935,0
20240719,135400,10460270,4935,4935,4935,4935,0
20240719,135300,10460270,4935,4935,4935,4935,0
20240719,135200,10460270,4935,4935,4935,4935,0
20240719,135100,10460270,4935,4935,4935,4935,0
20240719,135000,10460270,4935,4935,4935,4935,0
20240719,134900,10460270,4935,4935,4935,4935,0
20240719,134800,10460270,4935,4935,4935,4935,0
20240719,134700,10460270,4935,4935,4935,4935,0
20240719,134600,10460270,4935,4935,4935,4935,0
20240719,134500,10460270,4935,4935,4935,4935,0
20240719,134400,10460270,4935,4935,4935,4935,0
20240719,134300,10460270,4935,4935,4935,4935,0
20240719,134200,10460270,4935,4935,4935,4935,0
20240719,134100,10460270,4935,4935,4935,4935,0
20240719,134000,10460270,4935,4935,4935,4935,0
20240719,133900,10460270,4935,4935,4935,4935,0
20240719,133800,10460270,4935,4935,4935,4935,0
20240719,133700,10460270,4935,4935,4935,4935,0
20240719,133600,10460270,4935,4935,4935,4935,0
20240719,133500,10460270,4935,4935,4935,4935,0
20240719,133400,10460270,4935,4935,4935,4935,0
20240719,133300,10460270,4935,4935,4935,4935,0
20240719,133200,10460270,4935,4935,4935,4935,0
20240719,133100,10460270,4935,4935,4935,4935,0
20240719,133000,10460270,4935,4935,4935,4935,0
20240719,132900,10460270,4935,4935,4935,4935,0
20240719,132800,10460270,4935,4935,4935,4935,0
20240719,132700,10460270,4935,4935,4935,4935,0
20240719,132600,10460270,4935,4935,4935,4935,0
20240719,132500,10460270,4935,4935,4935,4935,0
20240719,132400,10460270,4935,4935,4935,4935,0
20240719,132300,10460270,4935,4935,4935,4935,0
20240719,132200,10460270,4935,4935,4935,4935,0
20240719,132100,10460270,4935,4935,4935,4935,0
20240719,132000,10460270,4935,4935,4935,4935,0
20240719,131900,10460270,4935,4935,4935,4935,0
20240719,131800,10460270,4935,4935,4935,4935,0
20240719,131700,10460270,4935,4935,4935,4935,0
20240719,131600,10460270,4935,4935,4935,4935,0
20240719,131500,10460270,4935,4935,4935,4935,0
20240719,131400,10460270,4935,4935,4935,4935,0
20240719,131300,10460270,4935,4935,4935,4935,0
20240719,131200,10460270,4935,4935,4935,4935,0
20240719,131100,10460270,4935,4935,4935,4935,0
20240719,131000,10460270,4935,4935,4935,4935,0
20240719,130900,10460270,4935,4910,4935,4910,25
20240719,130800,10337430,4905,4905,4905,4905,2
20240719,130700,10327620,4910,4910,4910,4910,0
20240719,130600,10327620,4910,4910,4910,4910,0
20240719,130500,10327620,4910,4910,4910,4910,0
20240719,130400,10327620,4910,4910,4910,4910,0
20240719,130300,10327620,4910,4910,4910,4910,0
20240719,130200,10327620,4910,4910,4910,4910,2
20240719,130100,10317800,4910,4910,4910,4910,0
20240719,130000,10317800,4910,4910,4910,4910,0
20240719,125900,10317800,4910,4900,4910,4900,6
20240719,125800,10288380,4900,4900,4900,4900,0
20240719,125700,10288380,4900,4900,4900,4900,1
20240719,125600,10283480,4895,4895,4895,4895,0
20240719,125500,10283480,4895,4895,4895,4895,0
20240719,125400,10283480,4895,4895,4895,4895,0
20240719,125300,10283480,4895,4895,4895,4895,0
20240719,125200,10283480,4895,4895,4895,4895,0
20240719,125100,10283480,4895,4895,4895,4895,0
20240719,125000,10283480,4895,4895,4895,4895,5
20240719,124900,10259005,4895,4895,4895,4895,0
20240719,124800,10259005,4895,4895,4895,4895,0
20240719,124700,10259005,4895,4895,4895,4895,5
20240719,124600,10234530,4880,4880,4880,4880,0
20240719,124500,10234530,4880,4880,4880,4880,0
20240719,124400,10234530,4880,4880,4880,4880,0
20240719,124300,10234530,4880,4880,4880,4880,0
20240719,124200,10234530,4880,4880,4880,4880,0
20240719,124100,10234530,4880,4880,4880,4880,0
20240719,124000,10234530,4880,4880,4880,4880,0
20240719,123900,10234530,4880,4880,4880,4880,0
20240719,123800,10234530,4880,4880,4880,4880,0
20240719,123700,10234530,4880,4905,4905,4880,91
20240719,123600,9789910,4935,4935,4935,4935,0
20240719,123500,9789910,4935,4935,4935,4935,0
20240719,123400,9789910,4935,4935,4935,4935,0
20240719,123300,9789910,4935,4935,4935,4935,0
20240719,123200,9789910,4935,4935,4935,4935,0
20240719,123100,9789910,4935,4935,4935,4935,0
20240719,123000,9789910,4935,4935,4935,4935,0
20240719,122900,9789910,4935,4935,4935,4935,0
20240719,122800,9789910,4935,4935,4935,4935,0
20240719,122700,9789910,4935,4935,4935,4935,0
20240719,122600,9789910,4935,4935,4935,4935,0
20240719,122500,9789910,4935,4935,4935,4935,1000
20240719,122400,4854910,4935,4935,4935,4935,0
20240719,122300,4854910,4935,4935,4935,4935,0
20240719,122200,4854910,4935,4935,4935,4935,0
20240719,122100,4854910,4935,4935,4935,4935,0
20240719,122000,4854910,4935,4935,4935,4935,0
20240719,121900,4854910,4935,4935,4935,4935,0
20240719,121800,4854910,4935,4935,4935,4935,0
20240719,121700,4854910,4935,4935,4935,4935,0
20240719,121600,4854910,4935,4935,4935,4935,0
20240719,121500,4854910,4935,4935,4935,4935,0
20240719,121400,4854910,4935,4935,4935,4935,0
20240719,121300,4854910,4935,4935,4935,4935,0
20240719,121200,4854910,4935,4935,4935,4935,0
20240719,121100,4854910,4935,4935,4935,4935,1
20240719,121000,4849975,4925,4925,4925,4925,0
20240719,120900,4849975,4925,4925,4925,4925,0
20240719,120800,4849975,4925,4925,4925,4925,0
20240719,120700,4849975,4925,4925,4925,4925,0
20240719,120600,4849975,4925,4925,4925,4925,0
20240719,120500,4849975,4925,4925,4925,4925,0
20240719,120400,4849975,4925,4925,4925,4925,0
20240719,120300,4849975,4925,4925,4925,4925,0
20240719,120200,4849975,4925,4925,4925,4925,0
20240719,120100,4849975,4925,4925,4925,4925,0
20240719,120000,4849975,4925,4925,4925,4925,0
20240719,115900,4849975,4925,4925,4925,4925,0
20240719,115800,4849975,4925,4925,4925,4925,0
20240719,115700,4849975,4925,4925,4925,4925,0
20240719,115600,4849975,4925,4925,4925,4925,0
20240719,115500,4849975,4925,4925,4925,4925,0
20240719,115400,4849975,4925,4925,4925,4925,0
20240719,115300,4849975,4925,4925,4925,4925,0
20240719,115200,4849975,4925,4925,4925,4925,0
20240719,115100,4849975,4925,4925,4925,4925,0
20240719,115000,4849975,4925,4925,4925,4925,0
20240719,114900,4849975,4925,4930,4935,4925,395
20240719,114800,2903490,4925,4925,4925,4925,0
20240719,114700,2903490,4925,4925,4925,4925,0
20240719,114600,2903490,4925,4925,4925,4925,0
20240719,114500,2903490,4925,4925,4925,4925,0
20240719,114400,2903490,4925,4925,4925,4925,0
20240719,114300,2903490,4925,4925,4925,4925,22
20240719,114200,2795140,4900,4900,4900,4900,0
20240719,114100,2795140,4900,4900,4900,4900,0
20240719,114000,2795140,4900,4900,4900,4900,0
20240719,113900,2795140,4900,4900,4900,4900,0
20240719,113800,2795140,4900,4900,4900,4900,0
20240719,113700,2795140,4900,4900,4900,4900,0
20240719,113600,2795140,4900,4900,4900,4900,0
20240719,113500,2795140,4900,4900,4900,4900,0
20240719,113400,2795140,4900,4900,4900,4900,0
20240719,113300,2795140,4900,4900,4900,4900,17
20240719,113200,2711840,4935,4935,4935,4935,0
20240719,113100,2711840,4935,4935,4935,4935,0
20240719,113000,2711840,4935,4935,4935,4935,0
20240719,112900,2711840,4935,4935,4935,4935,0
20240719,112800,2711840,4935,4935,4935,4935,0
20240719,112700,2711840,4935,4935,4935,4935,0
20240719,112600,2711840,4935,4935,4935,4935,0
20240719,112500,2711840,4935,4935,4935,4935,0
20240719,112400,2711840,4935,4935,4935,4935,0
20240719,112300,2711840,4935,4935,4935,4935,0
20240719,112200,2711840,4935,4935,4935,4935,0
20240719,112100,2711840,4935,4935,4935,4935,1
20240719,112000,2706905,4905,4905,4905,4905,0
20240719,111900,2706905,4905,4905,4905,4905,0
20240719,111800,2706905,4905,4905,4905,4905,0
20240719,111700,2706905,4905,4905,4905,4905,0
20240719,111600,2706905,4905,4905,4905,4905,0
20240719,111500,2706905,4905,4905,4905,4905,0
20240719,111400,2706905,4905,4905,4905,4905,0
20240719,111300,2706905,4905,4905,4905,4905,0
20240719,111200,2706905,4905,4905,4905,4905,0
20240719,111100,2706905,4905,4905,4905,4905,0
20240719,111000,2706905,4905,4905,4905,4905,0
20240719,110900,2706905,4905,4905,4905,4905,0
20240719,110800,2706905,4905,4905,4905,4905,0
20240719,110700,2706905,4905,4905,4905,4905,0
20240719,110600,2706905,4905,4905,4905,4905,0
20240719,110500,2706905,4905,4905,4905,4905,0
20240719,110400,2706905,4905,4905,4905,4905,0
20240719,110300,2706905,4905,4905,4905,4905,0
20240719,110200,2706905,4905,4905,4905,4905,0
20240719,110100,2706905,4905,4905,4905,4905,0
20240719,110000,2706905,4905,4905,4905,4905,0
20240719,105900,2706905,4905,4905,4905,4905,0
20240719,105800,2706905,4905,4905,4905,4905,0
20240719,105700,2706905,4905,4905,4905,4905,4
20240719,105600,2687285,4935,4935,4935,4935,0
20240719,105500,2687285,4935,4935,4935,4935,0
20240719,105400,2687285,4935,4935,4935,4915,3
20240719,105300,2672500,4925,4925,4925,4925,0
20240719,105200,2672500,4925,4925,4925,4925,0
20240719,105100,2672500,4925,4935,4935,4925,2
20240719,105000,2662640,4910,4910,4910,4910,0
20240719,104900,2662640,4910,4910,4910,4910,0
20240719,104800,2662640,4910,4910,4910,4910,0
20240719,104700,2662640,4910,4910,4910,4910,0
20240719,104600,2662640,4910,4910,4910,4910,0
20240719,104500,2662640,4910,4910,4910,4910,0
20240719,104400,2662640,4910,4910,4910,4910,0
20240719,104300,2662640,4910,4910,4910,4910,1
20240719,104200,2657730,4940,4925,4940,4925,15
20240719,104100,2583770,4895,4895,4895,4895,0
20240719,104000,2583770,4895,4895,4895,4895,0
20240719,103900,2583770,4895,4895,4895,4895,0
20240719,103800,2583770,4895,4895,4895,4895,1
20240719,103700,2578875,4900,4930,4930,4900,31
20240719,103600,2426900,4920,4925,4925,4920,10
20240719,103500,2377685,4965,4965,4965,4965,0
20240719,103400,2377685,4965,4960,4965,4960,10
20240719,103300,2328070,4965,4965,4965,4965,0
20240719,103200,2328070,4965,4965,4965,4965,10
20240719,103100,2278420,4980,4980,4980,4980,0
20240719,103000,2278420,4980,4980,4980,4980,0
20240719,102900,2278420,4980,4980,4980,4980,0
20240719,102800,2278420,4980,4980,4980,4980,0
20240719,102700,2278420,4980,4980,4980,4980,0
20240719,102600,2278420,4980,4980,4980,4980,0
20240719,102500,2278420,4980,4980,4980,4980,0
20240719,102400,2278420,4980,4980,4980,4980,0
20240719,102300,2278420,4980,4980,4980,4980,0
20240719,102200,2278420,4980,4980,4980,4980,0
20240719,102100,2278420,4980,4980,4980,4980,0
20240719,102000,2278420,4980,4980,4980,4980,0
20240719,101900,2278420,4980,4980,4980,4980,0
20240719,101800,2278420,4980,4980,4980,4980,0
20240719,101700,2278420,4980,4980,4980,4980,0
20240719,101600,2278420,4980,4980,4980,4980,0
20240719,101500,2278420,4980,4980,4980,4980,0
20240719,101400,2278420,4980,4980,4980,4980,0
20240719,101300,2278420,4980,4980,4980,4980,0
20240719,101200,2278420,4980,4980,4980,4980,0
20240719,101100,2278420,4980,4980,4980,4980,0
20240719,101000,2278420,4980,4980,4980,4980,0
20240719,100900,2278420,4980,4980,4980,4980,0
20240719,100800,2278420,4980,4980,4980,4980,0
20240719,100700,2278420,4980,4980,4980,4980,0
20240719,100600,2278420,4980,4980,4980,4980,0
20240719,100500,2278420,4980,4980,4980,4980,0
20240719,100400,2278420,4980,4980,4980,4980,0
20240719,100300,2278420,4980,4980,4980,4980,0
20240719,100200,2278420,4980,4955,4980,4955,20
20240719,100100,2179110,4950,4950,4950,4950,0
20240719,100000,2179110,4950,4950,4950,4950,11
20240719,095900,2124660,4950,4950,4950,4950,4
20240719,095800,2104860,4925,4925,4925,4925,0
20240719,095700,2104860,4925,4925,4925,4925,52
20240719,095600,1848760,4960,4960,4960,4960,0
20240719,095500,1848760,4960,4960,4960,4960,0
20240719,095400,1848760,4960,4960,4960,4960,0
20240719,095300,1848760,4960,4960,4960,4960,0
20240719,095200,1848760,4960,4960,4960,4960,0
20240719,095100,1848760,4960,4960,4960,4960,0
20240719,095000,1848760,4960,4960,4960,4960,0
20240719,094900,1848760,4960,4960,4960,4960,0
20240719,094800,1848760,4960,4960,4960,4960,0
20240719,094700,1848760,4960,4925,4960,4925,67
20240719,094600,1518680,4930,4930,4930,4930,1
20240719,094500,1513750,4950,4950,4950,4950,0
20240719,094400,1513750,4950,4950,4950,4950,0
20240719,094300,1513750,4950,4930,4950,4930,5
20240719,094200,1489050,4925,4960,4960,4925,9
20240719,094100,1444610,4995,4935,4995,4935,13
20240719,094000,1380070,4935,4945,4945,4935,9
20240719,093900,1335615,4995,4995,4995,4995,0
20240719,093800,1335615,4995,4995,4995,4995,0
20240719,093700,1335615,4995,4995,4995,4995,0
20240719,093600,1335615,4995,4995,4995,4995,0
20240719,093500,1335615,4995,4970,4995,4970,25
20240719,093400,1211235,4970,4940,4970,4940,72
20240719,093300,855365,4920,4920,4920,4920,0
20240719,093200,855365,4920,4920,4920,4920,0
20240719,093100,855365,4920,4920,4920,4920,0
20240719,093000,855365,4920,4920,4920,4920,0
20240719,092900,855365,4920,4920,4920,4920,0
20240719,092800,855365,4920,4920,4920,4920,0
20240719,092700,855365,4920,4920,4920,4920,0
20240719,092600,855365,4920,4920,4920,4920,0
20240719,092500,855365,4920,4920,4920,4920,0
20240719,092400,855365,4920,4920,4920,4920,0
20240719,092300,855365,4920,4920,4920,4920,0
20240719,092200,855365,4920,4920,4920,4920,0
20240719,092100,855365,4920,4920,4920,4920,0
20240719,092000,855365,4920,4920,4920,4920,0
20240719,091900,855365,4920,4920,4920,4920,0
20240719,091800,855365,4920,4920,4920,4920,0
20240719,091700,855365,4920,4920,4920,4920,0
20240719,091600,855365,4920,4920,4920,4920,0
20240719,091500,855365,4920,4920,4920,4920,0
20240719,091400,855365,4920,4920,4920,4920,0
20240719,091300,855365,4920,4920,4920,4920,0
20240719,091200,855365,4920,4920,4920,4920,0
20240719,091100,855365,4920,4920,4920,4920,0
20240719,091000,855365,4920,4920,4920,4920,0
20240719,090900,855365,4920,4920,4920,4920,0
20240719,090800,855365,4920,4920,4920,4920,3
20240719,090700,840605,4940,4940,4940,4940,2
20240719,090600,830725,4915,4940,4940,4915,54
20240719,090500,565290,4900,4900,4900,4900,0
20240719,090400,565290,4900,4935,4935,4900,25
20240719,090300,442465,4945,4945,4945,4945,1
20240719,090200,437520,5000,4965,5000,4955,68
20240719,090100,100200,5010,5010,5010,5010,0
20240719,090000,100200,5010,5010,5010,5010,20