KissMeData/080470/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,195000,18323280,3910,3910,3910,3910,52
20240719,194900,18323280,3910,3910,3910,3910,0
20240719,194800,18323280,3910,3910,3910,3910,0
20240719,194700,18323280,3910,3910,3910,3910,0
20240719,194600,18323280,3910,3910,3910,3910,0
20240719,194500,18323280,3910,3910,3910,3910,0
20240719,194400,18323280,3910,3910,3910,3910,0
20240719,194300,18323280,3910,3910,3910,3910,0
20240719,194200,18323280,3910,3910,3910,3910,0
20240719,194100,18323280,3910,3910,3910,3910,0
20240719,194000,18323280,3910,3910,3910,3910,0
20240719,193900,18323280,3910,3910,3910,3910,0
20240719,193800,18323280,3910,3910,3910,3910,0
20240719,193700,18323280,3910,3910,3910,3910,0
20240719,193600,18323280,3910,3910,3910,3910,0
20240719,193500,18323280,3910,3910,3910,3910,0
20240719,193400,18323280,3910,3910,3910,3910,0
20240719,193300,18323280,3910,3910,3910,3910,0
20240719,193200,18323280,3910,3910,3910,3910,0
20240719,193100,18323280,3910,3910,3910,3910,0
20240719,193000,18323280,3910,3910,3910,3910,0
20240719,192900,18323280,3910,3910,3910,3910,0
20240719,192800,18323280,3910,3910,3910,3910,0
20240719,192700,18323280,3910,3910,3910,3910,0
20240719,192600,18323280,3910,3910,3910,3910,0
20240719,192500,18323280,3910,3910,3910,3910,0
20240719,192400,18323280,3910,3910,3910,3910,0
20240719,192300,18323280,3910,3910,3910,3910,0
20240719,192200,18323280,3910,3910,3910,3910,0
20240719,192100,18323280,3910,3910,3910,3910,0
20240719,192000,18323280,3910,3910,3910,3910,52
20240719,191900,18323280,3910,3910,3910,3910,0
20240719,191800,18323280,3910,3910,3910,3910,0
20240719,191700,18323280,3910,3910,3910,3910,0
20240719,191600,18323280,3910,3910,3910,3910,0
20240719,191500,18323280,3910,3910,3910,3910,0
20240719,191400,18323280,3910,3910,3910,3910,0
20240719,191300,18323280,3910,3910,3910,3910,0
20240719,191200,18323280,3910,3910,3910,3910,0
20240719,191100,18323280,3910,3910,3910,3910,0
20240719,191000,18323280,3910,3910,3910,3910,0
20240719,190900,18323280,3910,3910,3910,3910,0
20240719,190800,18323280,3910,3910,3910,3910,0
20240719,190700,18323280,3910,3910,3910,3910,0
20240719,190600,18323280,3910,3910,3910,3910,0
20240719,190500,18323280,3910,3910,3910,3910,0
20240719,190400,18323280,3910,3910,3910,3910,0
20240719,190300,18323280,3910,3910,3910,3910,0
20240719,190200,18323280,3910,3910,3910,3910,0
20240719,190100,18323280,3910,3910,3910,3910,0
20240719,190000,18323280,3910,3910,3910,3910,0
20240719,185900,18323280,3910,3910,3910,3910,0
20240719,185800,18323280,3910,3910,3910,3910,0
20240719,185700,18323280,3910,3910,3910,3910,0
20240719,185600,18323280,3910,3910,3910,3910,0
20240719,185500,18323280,3910,3910,3910,3910,0
20240719,185400,18323280,3910,3910,3910,3910,0
20240719,185300,18323280,3910,3910,3910,3910,0
20240719,185200,18323280,3910,3910,3910,3910,0
20240719,185100,18323280,3910,3910,3910,3910,0
20240719,185000,18323280,3910,3910,3910,3910,52
20240719,184900,18323280,3910,3910,3910,3910,0
20240719,184800,18323280,3910,3910,3910,3910,0
20240719,184700,18323280,3910,3910,3910,3910,0
20240719,184600,18323280,3910,3910,3910,3910,0
20240719,184500,18323280,3910,3910,3910,3910,0
20240719,184400,18323280,3910,3910,3910,3910,0
20240719,184300,18323280,3910,3910,3910,3910,0
20240719,184200,18323280,3910,3910,3910,3910,0
20240719,184100,18323280,3910,3910,3910,3910,0
20240719,184000,18323280,3910,3910,3910,3910,0
20240719,183900,18323280,3910,3910,3910,3910,0
20240719,183800,18323280,3910,3910,3910,3910,0
20240719,183700,18323280,3910,3910,3910,3910,0
20240719,183600,18323280,3910,3910,3910,3910,0
20240719,183500,18323280,3910,3910,3910,3910,0
20240719,183400,18323280,3910,3910,3910,3910,0
20240719,183300,18323280,3910,3910,3910,3910,0
20240719,183200,18323280,3910,3910,3910,3910,0
20240719,183100,18323280,3910,3910,3910,3910,0
20240719,183000,18323280,3910,3910,3910,3910,0
20240719,182900,18323280,3910,3910,3910,3910,0
20240719,182800,18323280,3910,3910,3910,3910,0
20240719,182700,18323280,3910,3910,3910,3910,0
20240719,182600,18323280,3910,3910,3910,3910,0
20240719,182500,18323280,3910,3910,3910,3910,0
20240719,182400,18323280,3910,3910,3910,3910,0
20240719,182300,18323280,3910,3910,3910,3910,0
20240719,182200,18323280,3910,3910,3910,3910,0
20240719,182100,18323280,3910,3910,3910,3910,0
20240719,182000,18323280,3910,3910,3910,3910,52
20240719,181900,18323280,3910,3910,3910,3910,0
20240719,181800,18323280,3910,3910,3910,3910,0
20240719,181700,18323280,3910,3910,3910,3910,0
20240719,181600,18323280,3910,3910,3910,3910,0
20240719,181500,18323280,3910,3910,3910,3910,0
20240719,181400,18323280,3910,3910,3910,3910,0
20240719,181300,18323280,3910,3910,3910,3910,0
20240719,181200,18323280,3910,3910,3910,3910,0
20240719,181100,18323280,3910,3910,3910,3910,0
20240719,181000,18323280,3910,3910,3910,3910,0
20240719,180900,18323280,3910,3910,3910,3910,0
20240719,180800,18323280,3910,3910,3910,3910,0
20240719,180700,18323280,3910,3910,3910,3910,0
20240719,180600,18323280,3910,3910,3910,3910,0
20240719,180500,18323280,3910,3910,3910,3910,0
20240719,180400,18323280,3910,3910,3910,3910,0
20240719,180300,18323280,3910,3910,3910,3910,0
20240719,180200,18323280,3910,3910,3910,3910,0
20240719,180100,18323280,3910,3910,3910,3910,0
20240719,180000,18323280,3910,3910,3910,3910,0
20240719,175900,18323280,3910,3910,3910,3910,0
20240719,175800,18323280,3910,3910,3910,3910,0
20240719,175700,18323280,3910,3910,3910,3910,0
20240719,175600,18323280,3910,3910,3910,3910,0
20240719,175500,18323280,3910,3910,3910,3910,0
20240719,175400,18323280,3910,3910,3910,3910,0
20240719,175300,18323280,3910,3910,3910,3910,0
20240719,175200,18323280,3910,3910,3910,3910,0
20240719,175100,18323280,3910,3910,3910,3910,0
20240719,175000,18323280,3910,3910,3910,3910,52
20240719,174900,18323280,3910,3910,3910,3910,0
20240719,174800,18323280,3910,3910,3910,3910,0
20240719,174700,18323280,3910,3910,3910,3910,0
20240719,174600,18323280,3910,3910,3910,3910,0
20240719,174500,18323280,3910,3910,3910,3910,0
20240719,174400,18323280,3910,3910,3910,3910,0
20240719,174300,18323280,3910,3910,3910,3910,0
20240719,174200,18323280,3910,3910,3910,3910,0
20240719,174100,18323280,3910,3910,3910,3910,0
20240719,174000,18323280,3910,3910,3910,3910,0
20240719,173900,18323280,3910,3910,3910,3910,0
20240719,173800,18323280,3910,3910,3910,3910,0
20240719,173700,18323280,3910,3910,3910,3910,0
20240719,173600,18323280,3910,3910,3910,3910,0
20240719,173500,18323280,3910,3910,3910,3910,0
20240719,173400,18323280,3910,3910,3910,3910,0
20240719,173300,18323280,3910,3910,3910,3910,0
20240719,173200,18323280,3910,3910,3910,3910,0
20240719,173100,18323280,3910,3910,3910,3910,0
20240719,173000,18323280,3910,3910,3910,3910,0
20240719,172900,18323280,3910,3910,3910,3910,0
20240719,172800,18323280,3910,3910,3910,3910,0
20240719,172700,18323280,3910,3910,3910,3910,0
20240719,172600,18323280,3910,3910,3910,3910,0
20240719,172500,18323280,3910,3910,3910,3910,0
20240719,172400,18323280,3910,3910,3910,3910,0
20240719,172300,18323280,3910,3910,3910,3910,0
20240719,172200,18323280,3910,3910,3910,3910,0
20240719,172100,18323280,3910,3910,3910,3910,0
20240719,172000,18323280,3910,3910,3910,3910,52
20240719,171900,18323280,3910,3910,3910,3910,0
20240719,171800,18323280,3910,3910,3910,3910,0
20240719,171700,18323280,3910,3910,3910,3910,0
20240719,171600,18323280,3910,3910,3910,3910,0
20240719,171500,18323280,3910,3910,3910,3910,0
20240719,171400,18323280,3910,3910,3910,3910,0
20240719,171300,18323280,3910,3910,3910,3910,0
20240719,171200,18323280,3910,3910,3910,3910,0
20240719,171100,18323280,3910,3910,3910,3910,0
20240719,171000,18323280,3910,3910,3910,3910,0
20240719,170900,18323280,3910,3910,3910,3910,0
20240719,170800,18323280,3910,3910,3910,3910,0
20240719,170700,18323280,3910,3910,3910,3910,0
20240719,170600,18323280,3910,3910,3910,3910,0
20240719,170500,18323280,3910,3910,3910,3910,0
20240719,170400,18323280,3910,3910,3910,3910,0
20240719,170300,18323280,3910,3910,3910,3910,0
20240719,170200,18323280,3910,3910,3910,3910,0
20240719,170100,18323280,3910,3910,3910,3910,0
20240719,170000,18323280,3910,3910,3910,3910,0
20240719,165900,18323280,3910,3910,3910,3910,0
20240719,165800,18323280,3910,3910,3910,3910,0
20240719,165700,18323280,3910,3910,3910,3910,0
20240719,165600,18323280,3910,3910,3910,3910,0
20240719,165500,18323280,3910,3910,3910,3910,0
20240719,165400,18323280,3910,3910,3910,3910,0
20240719,165300,18323280,3910,3910,3910,3910,0
20240719,165200,18323280,3910,3910,3910,3910,0
20240719,165100,18323280,3910,3910,3910,3910,0
20240719,165000,18323280,3910,3910,3910,3910,52
20240719,164900,18323280,3910,3910,3910,3910,0
20240719,164800,18323280,3910,3910,3910,3910,0
20240719,164700,18323280,3910,3910,3910,3910,0
20240719,164600,18323280,3910,3910,3910,3910,0
20240719,164500,18323280,3910,3910,3910,3910,0
20240719,164400,18323280,3910,3910,3910,3910,0
20240719,164300,18323280,3910,3910,3910,3910,0
20240719,164200,18323280,3910,3910,3910,3910,0
20240719,164100,18323280,3910,3910,3910,3910,0
20240719,164000,18323280,3910,3910,3910,3910,0
20240719,163900,18323280,3910,3910,3910,3910,0
20240719,163800,18323280,3910,3910,3910,3910,0
20240719,163700,18323280,3910,3910,3910,3910,0
20240719,163600,18323280,3910,3910,3910,3910,0
20240719,163500,18323280,3910,3910,3910,3910,0
20240719,163400,18323280,3910,3910,3910,3910,0
20240719,163300,18323280,3910,3910,3910,3910,0
20240719,163200,18323280,3910,3910,3910,3910,0
20240719,163100,18323280,3910,3910,3910,3910,0
20240719,163000,18323280,3910,3910,3910,3910,0
20240719,162900,18323280,3910,3910,3910,3910,0
20240719,162800,18323280,3910,3910,3910,3910,0
20240719,162700,18323280,3910,3910,3910,3910,0
20240719,162600,18323280,3910,3910,3910,3910,0
20240719,162500,18323280,3910,3910,3910,3910,0
20240719,162400,18323280,3910,3910,3910,3910,0
20240719,162300,18323280,3910,3910,3910,3910,0
20240719,162200,18323280,3910,3910,3910,3910,0
20240719,162100,18323280,3910,3910,3910,3910,0
20240719,162000,18323280,3910,3910,3910,3910,52
20240719,161900,18323280,3910,3910,3910,3910,0
20240719,161800,18323280,3910,3910,3910,3910,0
20240719,161700,18323280,3910,3910,3910,3910,0
20240719,161600,18323280,3910,3910,3910,3910,0
20240719,161500,18323280,3910,3910,3910,3910,0
20240719,161400,18323280,3910,3910,3910,3910,0
20240719,161300,18323280,3910,3910,3910,3910,0
20240719,161200,18323280,3910,3910,3910,3910,0
20240719,161100,18323280,3910,3910,3910,3910,0
20240719,161000,18323280,3910,3910,3910,3910,0
20240719,160900,18323280,3910,3910,3910,3910,0
20240719,160800,18323280,3910,3910,3910,3910,0
20240719,160700,18323280,3910,3910,3910,3910,0
20240719,160600,18323280,3910,3910,3910,3910,0
20240719,160500,18323280,3910,3910,3910,3910,0
20240719,160400,18323280,3910,3910,3910,3910,0
20240719,160300,18323280,3910,3910,3910,3910,0
20240719,160200,18323280,3910,3910,3910,3910,0
20240719,160100,18323280,3910,3910,3910,3910,0
20240719,160000,18323280,3910,3910,3910,3910,0
20240719,155900,18323280,3910,3910,3910,3910,0
20240719,155800,18323280,3910,3910,3910,3910,0
20240719,155700,18323280,3910,3910,3910,3910,0
20240719,155600,18323280,3910,3910,3910,3910,0
20240719,155500,18323280,3910,3910,3910,3910,0
20240719,155400,18323280,3910,3910,3910,3910,0
20240719,155300,18323280,3910,3910,3910,3910,0
20240719,155200,18323280,3910,3910,3910,3910,0
20240719,155100,18323280,3910,3910,3910,3910,0
20240719,155000,18323280,3910,3910,3910,3910,52
20240719,154900,18323280,3910,3910,3910,3910,0
20240719,154800,18323280,3910,3910,3910,3910,0
20240719,154700,18323280,3910,3910,3910,3910,0
20240719,154600,18323280,3910,3910,3910,3910,0
20240719,154500,18323280,3910,3910,3910,3910,0
20240719,154400,18323280,3910,3910,3910,3910,0
20240719,154300,18323280,3910,3910,3910,3910,0
20240719,154200,18323280,3910,3910,3910,3910,0
20240719,154100,18323280,3910,3910,3910,3910,0
20240719,154000,18323280,3910,3910,3910,3910,0
20240719,153900,18323280,3910,3910,3910,3910,0
20240719,153800,18323280,3910,3910,3910,3910,0
20240719,153700,18323280,3910,3910,3910,3910,0
20240719,153600,18323280,3910,3910,3910,3910,0
20240719,153500,18323280,3910,3910,3910,3910,0
20240719,153400,18323280,3910,3910,3910,3910,0
20240719,153300,18323280,3910,3910,3910,3910,0
20240719,153200,18323280,3910,3910,3910,3910,0
20240719,153100,18323280,3910,3910,3910,3910,0
20240719,153000,18323280,3910,3910,3910,3910,52
20240719,152900,18119960,3885,3885,3885,3885,0
20240719,152800,18119960,3885,3885,3885,3885,0
20240719,152700,18119960,3885,3885,3885,3885,0
20240719,152600,18119960,3885,3885,3885,3885,0
20240719,152500,18119960,3885,3885,3885,3885,0
20240719,152400,18119960,3885,3885,3885,3885,0
20240719,152300,18119960,3885,3885,3885,3885,0
20240719,152200,18119960,3885,3885,3885,3885,0
20240719,152100,18119960,3885,3885,3885,3885,0
20240719,152000,18119960,3885,3885,3885,3885,0
20240719,151900,18119960,3885,3885,3885,3885,0
20240719,151800,18119960,3885,3885,3885,3885,0
20240719,151700,18119960,3885,3885,3885,3885,1
20240719,151600,18116075,3910,3910,3910,3910,0
20240719,151500,18116075,3910,3910,3910,3910,0
20240719,151400,18116075,3910,3910,3910,3910,0
20240719,151300,18116075,3910,3910,3910,3910,0
20240719,151200,18116075,3910,3910,3910,3910,0
20240719,151100,18116075,3910,3895,3910,3895,242
20240719,151000,17172705,3895,3895,3895,3895,0
20240719,150900,17172705,3895,3895,3895,3895,0
20240719,150800,17172705,3895,3895,3895,3895,0
20240719,150700,17172705,3895,3895,3895,3895,0
20240719,150600,17172705,3895,3895,3895,3895,0
20240719,150500,17172705,3895,3895,3895,3895,0
20240719,150400,17172705,3895,3895,3895,3895,0
20240719,150300,17172705,3895,3895,3895,3895,0
20240719,150200,17172705,3895,3895,3895,3895,0
20240719,150100,17172705,3895,3895,3895,3895,0
20240719,150000,17172705,3895,3895,3895,3895,0
20240719,145900,17172705,3895,3895,3895,3895,0
20240719,145800,17172705,3895,3895,3895,3895,0
20240719,145700,17172705,3895,3895,3895,3895,0
20240719,145600,17172705,3895,3895,3895,3895,0
20240719,145500,17172705,3895,3895,3895,3895,0
20240719,145400,17172705,3895,3895,3895,3895,0
20240719,145300,17172705,3895,3895,3895,3895,0
20240719,145200,17172705,3895,3895,3895,3895,0
20240719,145100,17172705,3895,3895,3895,3895,1
20240719,145000,17168810,3895,3895,3895,3895,0
20240719,144900,17168810,3895,3895,3895,3895,0
20240719,144800,17168810,3895,3895,3895,3895,0
20240719,144700,17168810,3895,3895,3895,3895,0
20240719,144600,17168810,3895,3895,3895,3895,0
20240719,144500,17168810,3895,3895,3895,3895,0
20240719,144400,17168810,3895,3895,3895,3895,0
20240719,144300,17168810,3895,3895,3895,3895,0
20240719,144200,17168810,3895,3895,3895,3895,0
20240719,144100,17168810,3895,3895,3895,3895,0
20240719,144000,17168810,3895,3895,3895,3895,0
20240719,143900,17168810,3895,3895,3895,3895,0
20240719,143800,17168810,3895,3895,3895,3895,0
20240719,143700,17168810,3895,3890,3895,3890,13
20240719,143600,17118235,3875,3875,3875,3875,0
20240719,143500,17118235,3875,3875,3875,3875,0
20240719,143400,17118235,3875,3875,3875,3875,0
20240719,143300,17118235,3875,3875,3875,3875,0
20240719,143200,17118235,3875,3875,3875,3875,0
20240719,143100,17118235,3875,3875,3875,3875,0
20240719,143000,17118235,3875,3875,3875,3875,0
20240719,142900,17118235,3875,3875,3875,3875,0
20240719,142800,17118235,3875,3875,3875,3875,0
20240719,142700,17118235,3875,3875,3875,3875,0
20240719,142600,17118235,3875,3875,3875,3875,0
20240719,142500,17118235,3875,3875,3875,3875,0
20240719,142400,17118235,3875,3875,3875,3875,0
20240719,142300,17118235,3875,3875,3875,3875,0
20240719,142200,17118235,3875,3875,3875,3875,0
20240719,142100,17118235,3875,3875,3875,3875,0
20240719,142000,17118235,3875,3875,3875,3875,66
20240719,141900,16862485,3880,3880,3880,3880,1
20240719,141800,16858605,3885,3885,3885,3885,0
20240719,141700,16858605,3885,3885,3885,3885,5
20240719,141600,16839180,3890,3890,3890,3890,0
20240719,141500,16839180,3890,3890,3890,3890,0
20240719,141400,16839180,3890,3890,3890,3890,0
20240719,141300,16839180,3890,3890,3890,3890,0
20240719,141200,16839180,3890,3890,3890,3890,0
20240719,141100,16839180,3890,3890,3890,3890,0
20240719,141000,16839180,3890,3890,3890,3890,0
20240719,140900,16839180,3890,3890,3890,3890,0
20240719,140800,16839180,3890,3890,3890,3890,0
20240719,140700,16839180,3890,3890,3890,3890,0
20240719,140600,16839180,3890,3890,3890,3890,0
20240719,140500,16839180,3890,3890,3890,3890,0
20240719,140400,16839180,3890,3890,3890,3890,0
20240719,140300,16839180,3890,3890,3890,3890,0
20240719,140200,16839180,3890,3890,3890,3890,0
20240719,140100,16839180,3890,3890,3890,3890,1
20240719,140000,16835290,3890,3890,3890,3890,0
20240719,135900,16835290,3890,3890,3890,3890,30
20240719,135800,16718590,3890,3890,3890,3890,0
20240719,135700,16718590,3890,3890,3890,3890,0
20240719,135600,16718590,3890,3890,3890,3890,0
20240719,135500,16718590,3890,3890,3890,3890,0
20240719,135400,16718590,3890,3890,3890,3890,0
20240719,135300,16718590,3890,3890,3890,3890,0
20240719,135200,16718590,3890,3890,3890,3890,0
20240719,135100,16718590,3890,3890,3890,3890,0
20240719,135000,16718590,3890,3890,3890,3890,0
20240719,134900,16718590,3890,3890,3890,3890,0
20240719,134800,16718590,3890,3890,3890,3890,0
20240719,134700,16718590,3890,3890,3890,3890,0
20240719,134600,16718590,3890,3890,3890,3890,0
20240719,134500,16718590,3890,3890,3890,3890,0
20240719,134400,16718590,3890,3890,3890,3890,0
20240719,134300,16718590,3890,3890,3890,3890,0
20240719,134200,16718590,3890,3890,3890,3890,0
20240719,134100,16718590,3890,3890,3890,3890,0
20240719,134000,16718590,3890,3890,3890,3890,0
20240719,133900,16718590,3890,3890,3890,3890,0
20240719,133800,16718590,3890,3890,3890,3890,0
20240719,133700,16718590,3890,3890,3890,3890,0
20240719,133600,16718590,3890,3890,3890,3890,0
20240719,133500,16718590,3890,3890,3890,3890,0
20240719,133400,16718590,3890,3890,3890,3890,0
20240719,133300,16718590,3890,3890,3890,3890,0
20240719,133200,16718590,3890,3890,3890,3890,0
20240719,133100,16718590,3890,3890,3890,3890,0
20240719,133000,16718590,3890,3890,3890,3890,1
20240719,132900,16714700,3885,3885,3885,3885,0
20240719,132800,16714700,3885,3885,3885,3885,0
20240719,132700,16714700,3885,3885,3885,3885,0
20240719,132600,16714700,3885,3885,3885,3885,0
20240719,132500,16714700,3885,3885,3885,3885,0
20240719,132400,16714700,3885,3885,3885,3885,0
20240719,132300,16714700,3885,3885,3885,3885,0
20240719,132200,16714700,3885,3885,3885,3885,0
20240719,132100,16714700,3885,3885,3885,3885,0
20240719,132000,16714700,3885,3885,3885,3885,0
20240719,131900,16714700,3885,3885,3885,3885,0
20240719,131800,16714700,3885,3885,3885,3885,0
20240719,131700,16714700,3885,3885,3885,3885,0
20240719,131600,16714700,3885,3885,3885,3885,0
20240719,131500,16714700,3885,3885,3885,3885,0
20240719,131400,16714700,3885,3885,3885,3885,0
20240719,131300,16714700,3885,3885,3885,3885,0
20240719,131200,16714700,3885,3885,3885,3885,0
20240719,131100,16714700,3885,3885,3885,3885,0
20240719,131000,16714700,3885,3885,3885,3885,0
20240719,130900,16714700,3885,3885,3885,3885,0
20240719,130800,16714700,3885,3885,3885,3885,0
20240719,130700,16714700,3885,3885,3885,3885,0
20240719,130600,16714700,3885,3885,3885,3885,0
20240719,130500,16714700,3885,3885,3885,3885,0
20240719,130400,16714700,3885,3885,3885,3885,0
20240719,130300,16714700,3885,3885,3885,3885,0
20240719,130200,16714700,3885,3885,3885,3885,0
20240719,130100,16714700,3885,3885,3885,3885,0
20240719,130000,16714700,3885,3885,3885,3885,0
20240719,125900,16714700,3885,3885,3885,3885,0
20240719,125800,16714700,3885,3885,3885,3885,0
20240719,125700,16714700,3885,3885,3885,3885,0
20240719,125600,16714700,3885,3885,3885,3885,0
20240719,125500,16714700,3885,3885,3885,3885,0
20240719,125400,16714700,3885,3885,3885,3885,0
20240719,125300,16714700,3885,3885,3885,3885,0
20240719,125200,16714700,3885,3885,3885,3885,0
20240719,125100,16714700,3885,3885,3885,3885,0
20240719,125000,16714700,3885,3885,3885,3885,0
20240719,124900,16714700,3885,3885,3885,3885,0
20240719,124800,16714700,3885,3885,3885,3885,0
20240719,124700,16714700,3885,3885,3885,3885,20
20240719,124600,16637000,3885,3885,3885,3885,0
20240719,124500,16637000,3885,3885,3885,3885,0
20240719,124400,16637000,3885,3885,3885,3885,0
20240719,124300,16637000,3885,3885,3885,3885,0
20240719,124200,16637000,3885,3885,3885,3885,0
20240719,124100,16637000,3885,3885,3885,3885,1
20240719,124000,16633115,3885,3885,3885,3885,0
20240719,123900,16633115,3885,3885,3885,3885,0
20240719,123800,16633115,3885,3885,3885,3885,0
20240719,123700,16633115,3885,3885,3885,3885,0
20240719,123600,16633115,3885,3885,3885,3885,1
20240719,123500,16629230,3885,3885,3885,3885,0
20240719,123400,16629230,3885,3885,3885,3885,0
20240719,123300,16629230,3885,3885,3885,3885,20
20240719,123200,16551530,3860,3860,3860,3860,0
20240719,123100,16551530,3860,3860,3860,3860,0
20240719,123000,16551530,3860,3860,3860,3860,0
20240719,122900,16551530,3860,3860,3860,3860,0
20240719,122800,16551530,3860,3860,3860,3860,0
20240719,122700,16551530,3860,3860,3860,3860,0
20240719,122600,16551530,3860,3860,3860,3860,0
20240719,122500,16551530,3860,3860,3860,3860,0
20240719,122400,16551530,3860,3860,3860,3860,0
20240719,122300,16551530,3860,3860,3860,3860,0
20240719,122200,16551530,3860,3860,3860,3860,0
20240719,122100,16551530,3860,3860,3860,3860,0
20240719,122000,16551530,3860,3860,3860,3860,0
20240719,121900,16551530,3860,3860,3860,3860,0
20240719,121800,16551530,3860,3860,3860,3860,0
20240719,121700,16551530,3860,3860,3860,3860,0
20240719,121600,16551530,3860,3860,3860,3860,0
20240719,121500,16551530,3860,3860,3860,3860,0
20240719,121400,16551530,3860,3860,3860,3860,0
20240719,121300,16551530,3860,3860,3860,3860,0
20240719,121200,16551530,3860,3860,3860,3860,0
20240719,121100,16551530,3860,3860,3860,3860,0
20240719,121000,16551530,3860,3860,3860,3860,0
20240719,120900,16551530,3860,3860,3860,3860,0
20240719,120800,16551530,3860,3860,3860,3860,0
20240719,120700,16551530,3860,3860,3860,3860,0
20240719,120600,16551530,3860,3860,3860,3860,0
20240719,120500,16551530,3860,3860,3860,3860,11
20240719,120400,16509070,3855,3855,3855,3855,0
20240719,120300,16509070,3855,3855,3855,3855,0
20240719,120200,16509070,3855,3855,3855,3855,0
20240719,120100,16509070,3855,3855,3855,3855,0
20240719,120000,16509070,3855,3855,3855,3855,22
20240719,115900,16424260,3855,3855,3855,3855,0
20240719,115800,16424260,3855,3855,3855,3855,21
20240719,115700,16343305,3855,3855,3855,3855,10
20240719,115600,16304755,3855,3855,3855,3855,11
20240719,115500,16262350,3855,3855,3855,3855,0
20240719,115400,16262350,3855,3855,3855,3855,0
20240719,115300,16262350,3855,3855,3855,3855,0
20240719,115200,16262350,3855,3855,3855,3855,22
20240719,115100,16177540,3855,3855,3855,3855,0
20240719,115000,16177540,3855,3855,3855,3855,22
20240719,114900,16092730,3855,3855,3855,3855,22
20240719,114800,16007920,3855,3855,3855,3855,11
20240719,114700,15965515,3860,3860,3860,3860,10
20240719,114600,15926915,3885,3885,3885,3885,0
20240719,114500,15926915,3885,3885,3885,3885,0
20240719,114400,15926915,3885,3885,3885,3885,0
20240719,114300,15926915,3885,3865,3885,3865,49
20240719,114200,15737045,3855,3855,3855,3855,11
20240719,114100,15694640,3855,3860,3860,3855,103
20240719,114000,15297525,3885,3885,3885,3885,0
20240719,113900,15297525,3885,3860,3885,3860,14
20240719,113800,15243410,3855,3855,3855,3855,11
20240719,113700,15201005,3855,3855,3855,3855,23
20240719,113600,15112340,3860,3860,3860,3860,8
20240719,113500,15081460,3860,3860,3860,3860,9
20240719,113400,15046720,3860,3865,3865,3860,14
20240719,113300,14992675,3855,3860,3860,3855,45
20240719,113200,14819175,3860,3860,3860,3860,0
20240719,113100,14819175,3860,3860,3860,3860,0
20240719,113000,14819175,3860,3860,3860,3860,0
20240719,112900,14819175,3860,3860,3860,3860,21
20240719,112800,14738115,3860,3860,3860,3860,21
20240719,112700,14657055,3860,3860,3860,3860,37
20240719,112600,14514235,3865,3865,3865,3865,1
20240719,112500,14510370,3860,3860,3860,3860,11
20240719,112400,14467910,3885,3885,3885,3885,0
20240719,112300,14467910,3885,3885,3885,3885,0
20240719,112200,14467910,3885,3885,3885,3885,0
20240719,112100,14467910,3885,3855,3885,3855,20
20240719,112000,14390745,3855,3855,3855,3855,11
20240719,111900,14348340,3860,3860,3860,3860,15
20240719,111800,14290440,3860,3860,3860,3860,0
20240719,111700,14290440,3860,3860,3860,3860,21
20240719,111600,14209380,3860,3860,3860,3860,22
20240719,111500,14124460,3860,3860,3860,3860,11
20240719,111400,14082000,3860,3860,3860,3860,22
20240719,111300,13997080,3885,3885,3885,3885,0
20240719,111200,13997080,3885,3885,3885,3885,0
20240719,111100,13997080,3885,3855,3885,3855,34
20240719,111000,13865925,3855,3855,3855,3855,0
20240719,110900,13865925,3855,3855,3855,3855,25
20240719,110800,13769550,3860,3860,3860,3860,7
20240719,110700,13742530,3860,3860,3860,3860,10
20240719,110600,13703930,3870,3870,3870,3870,1
20240719,110500,13700060,3860,3860,3860,3860,0
20240719,110400,13700060,3860,3860,3860,3860,0
20240719,110300,13700060,3860,3855,3860,3855,35
20240719,110200,13565080,3860,3860,3860,3860,0
20240719,110100,13565080,3860,3860,3860,3860,9
20240719,110000,13530340,3860,3860,3860,3860,22
20240719,105900,13445420,3860,3860,3860,3860,10
20240719,105800,13406820,3880,3880,3880,3880,0
20240719,105700,13406820,3880,3880,3880,3880,0
20240719,105600,13406820,3880,3880,3880,3880,1
20240719,105500,13402940,3885,3865,3885,3865,20
20240719,105400,13325500,3865,3865,3865,3865,21
20240719,105300,13244335,3870,3870,3870,3870,0
20240719,105200,13244335,3870,3870,3870,3870,7
20240719,105100,13217245,3875,3870,3875,3870,18
20240719,105000,13147580,3875,3875,3875,3875,11
20240719,104900,13104955,3880,3880,3880,3880,0
20240719,104800,13104955,3880,3880,3880,3880,5
20240719,104700,13085555,3885,3870,3885,3870,26
20240719,104600,12984860,3875,3870,3875,3870,23
20240719,104500,12895845,3870,3870,3870,3870,0
20240719,104400,12895845,3870,3870,3870,3870,10
20240719,104300,12857145,3885,3885,3885,3885,0
20240719,104200,12857145,3885,3885,3885,3885,5
20240719,104100,12837720,3885,3875,3885,3870,122
20240719,104000,12365055,3880,3885,3885,3880,679
20240719,103900,9730395,3880,3880,3880,3880,11
20240719,103800,9687715,3880,3880,3880,3880,11
20240719,103700,9645035,3880,3880,3880,3880,0
20240719,103600,9645035,3880,3885,3885,3880,12
20240719,103500,9598470,3880,3880,3880,3880,11
20240719,103400,9555790,3880,3880,3880,3880,10
20240719,103300,9516990,3880,3880,3880,3880,11
20240719,103200,9474310,3880,3880,3880,3880,11
20240719,103100,9431630,3885,3880,3885,3880,12
20240719,103000,9385065,3880,3880,3880,3880,11
20240719,102900,9342385,3880,3880,3880,3880,0
20240719,102800,9342385,3880,3880,3880,3880,13
20240719,102700,9291945,3880,3880,3880,3880,9
20240719,102600,9257025,3885,3885,3885,3885,1
20240719,102500,9253140,3880,3880,3880,3880,9
20240719,102400,9218220,3885,3885,3885,3885,0
20240719,102300,9218220,3885,3880,3885,3880,7
20240719,102200,9191035,3885,3880,3885,3880,23
20240719,102100,9101780,3885,3885,3885,3885,4
20240719,102000,9086240,3885,3885,3885,3885,2
20240719,101900,9078470,3890,3890,3890,3890,0
20240719,101800,9078470,3890,3890,3890,3890,16
20240719,101700,9016230,3895,3895,3895,3895,7
20240719,101600,8988965,3900,3900,3900,3900,1
20240719,101500,8985065,3910,3910,3910,3910,0
20240719,101400,8985065,3910,3910,3910,3910,0
20240719,101300,8985065,3910,3900,3910,3900,40
20240719,101200,8828750,3900,3890,3900,3890,27
20240719,101100,8723665,3895,3895,3895,3895,1
20240719,101000,8719770,3895,3895,3895,3895,2
20240719,100900,8711980,3900,3900,3900,3900,4
20240719,100800,8696380,3905,3905,3905,3905,0
20240719,100700,8696380,3905,3905,3905,3905,7
20240719,100600,8669045,3905,3905,3905,3905,2
20240719,100500,8661235,3910,3910,3910,3910,43
20240719,100400,8493105,3910,3905,3910,3905,100
20240719,100300,8102155,3905,3905,3905,3905,0
20240719,100200,8102155,3905,3910,3910,3905,16
20240719,100100,8039640,3910,3905,3910,3905,10
20240719,100000,8000585,3905,3905,3905,3905,0
20240719,095900,8000585,3905,3905,3905,3905,9
20240719,095800,7965440,3905,3905,3905,3905,10
20240719,095700,7926390,3910,3910,3910,3910,7
20240719,095600,7899020,3910,3905,3910,3905,19
20240719,095500,7824820,3900,3900,3900,3900,0
20240719,095400,7824820,3900,3900,3900,3900,9
20240719,095300,7789720,3905,3905,3905,3905,0
20240719,095200,7789720,3905,3905,3905,3905,6
20240719,095100,7766290,3905,3900,3905,3900,11
20240719,095000,7723385,3900,3900,3900,3900,0
20240719,094900,7723385,3900,3905,3905,3900,14
20240719,094800,7668760,3910,3910,3910,3910,0
20240719,094700,7668760,3910,3895,3910,3895,15
20240719,094600,7610230,3895,3890,3895,3890,10
20240719,094500,7571325,3890,3890,3890,3890,18
20240719,094400,7501305,3890,3890,3890,3890,0
20240719,094300,7501305,3890,3890,3890,3890,10
20240719,094200,7462405,3895,3895,3895,3895,7
20240719,094100,7435140,3895,3900,3900,3895,3
20240719,094000,7423450,3910,3910,3910,3910,0
20240719,093900,7423450,3910,3910,3910,3910,0
20240719,093800,7423450,3910,3910,3910,3910,0
20240719,093700,7423450,3910,3885,3910,3885,145
20240719,093600,6859305,3890,3885,3890,3885,3
20240719,093500,6847640,3885,3885,3885,3885,8
20240719,093400,6816560,3885,3885,3885,3885,2
20240719,093300,6808790,3885,3885,3885,3885,10
20240719,093200,6769940,3885,3885,3885,3885,7
20240719,093100,6742745,3890,3880,3890,3880,11
20240719,093000,6699985,3880,3885,3885,3880,14
20240719,092900,6645630,3885,3885,3885,3885,0
20240719,092800,6645630,3885,3885,3885,3885,0
20240719,092700,6645630,3885,3885,3885,3885,9
20240719,092600,6610665,3890,3890,3890,3890,1
20240719,092500,6606775,3885,3890,3890,3885,61
20240719,092400,6369535,3885,3885,3885,3885,9
20240719,092300,6334570,3885,3885,3885,3885,0
20240719,092200,6334570,3885,3885,3890,3885,530
20240719,092100,4275485,3890,3890,3890,3890,1
20240719,092000,4271595,3885,3890,3890,3885,257
20240719,091900,3271910,3890,3890,3890,3890,11
20240719,091800,3229120,3890,3890,3890,3890,7
20240719,091700,3201890,3890,3895,3895,3890,26
20240719,091600,3100715,3895,3890,3895,3890,19
20240719,091500,3026800,3890,3890,3890,3890,0
20240719,091400,3026800,3890,3890,3890,3890,10
20240719,091300,2987900,3905,3905,3905,3905,0
20240719,091200,2987900,3905,3905,3905,3905,0
20240719,091100,2987900,3905,3905,3905,3905,0
20240719,091000,2987900,3905,3905,3905,3905,9
20240719,090900,2952755,3885,3885,3885,3885,0
20240719,090800,2952755,3885,3895,3895,3885,25
20240719,090700,2855590,3895,3890,3895,3890,4
20240719,090600,2840020,3890,3890,3890,3890,17
20240719,090500,2773890,3885,3885,3885,3885,11
20240719,090400,2731155,3885,3885,3885,3885,0
20240719,090300,2731155,3885,3885,3885,3885,0
20240719,090200,2731155,3885,3885,3885,3885,0
20240719,090100,2731155,3885,3885,3885,3885,500
20240719,090000,788655,3885,3885,3885,3885,203