KissMeData/050960/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,192900,96287350,10430,10430,10430,10430,5
20240719,192800,96287350,10430,10430,10430,10430,0
20240719,192700,96287350,10430,10430,10430,10430,0
20240719,192600,96287350,10430,10430,10430,10430,0
20240719,192500,96287350,10430,10430,10430,10430,0
20240719,192400,96287350,10430,10430,10430,10430,0
20240719,192300,96287350,10430,10430,10430,10430,0
20240719,192200,96287350,10430,10430,10430,10430,0
20240719,192100,96287350,10430,10430,10430,10430,0
20240719,192000,96287350,10430,10430,10430,10430,0
20240719,191900,96287350,10430,10430,10430,10430,0
20240719,191800,96287350,10430,10430,10430,10430,0
20240719,191700,96287350,10430,10430,10430,10430,0
20240719,191600,96287350,10430,10430,10430,10430,0
20240719,191500,96287350,10430,10430,10430,10430,0
20240719,191400,96287350,10430,10430,10430,10430,0
20240719,191300,96287350,10430,10430,10430,10430,0
20240719,191200,96287350,10430,10430,10430,10430,0
20240719,191100,96287350,10430,10430,10430,10430,0
20240719,191000,96287350,10430,10430,10430,10430,0
20240719,190900,96287350,10430,10430,10430,10430,0
20240719,190800,96287350,10430,10430,10430,10430,0
20240719,190700,96287350,10430,10430,10430,10430,0
20240719,190600,96287350,10430,10430,10430,10430,0
20240719,190500,96287350,10430,10430,10430,10430,0
20240719,190400,96287350,10430,10430,10430,10430,0
20240719,190300,96287350,10430,10430,10430,10430,0
20240719,190200,96287350,10430,10430,10430,10430,0
20240719,190100,96287350,10430,10430,10430,10430,0
20240719,190000,96287350,10430,10430,10430,10430,0
20240719,185900,96287350,10430,10430,10430,10430,5
20240719,185800,96287350,10430,10430,10430,10430,0
20240719,185700,96287350,10430,10430,10430,10430,0
20240719,185600,96287350,10430,10430,10430,10430,0
20240719,185500,96287350,10430,10430,10430,10430,0
20240719,185400,96287350,10430,10430,10430,10430,0
20240719,185300,96287350,10430,10430,10430,10430,0
20240719,185200,96287350,10430,10430,10430,10430,0
20240719,185100,96287350,10430,10430,10430,10430,0
20240719,185000,96287350,10430,10430,10430,10430,0
20240719,184900,96287350,10430,10430,10430,10430,0
20240719,184800,96287350,10430,10430,10430,10430,0
20240719,184700,96287350,10430,10430,10430,10430,0
20240719,184600,96287350,10430,10430,10430,10430,0
20240719,184500,96287350,10430,10430,10430,10430,0
20240719,184400,96287350,10430,10430,10430,10430,0
20240719,184300,96287350,10430,10430,10430,10430,0
20240719,184200,96287350,10430,10430,10430,10430,0
20240719,184100,96287350,10430,10430,10430,10430,0
20240719,184000,96287350,10430,10430,10430,10430,0
20240719,183900,96287350,10430,10430,10430,10430,0
20240719,183800,96287350,10430,10430,10430,10430,0
20240719,183700,96287350,10430,10430,10430,10430,0
20240719,183600,96287350,10430,10430,10430,10430,0
20240719,183500,96287350,10430,10430,10430,10430,0
20240719,183400,96287350,10430,10430,10430,10430,0
20240719,183300,96287350,10430,10430,10430,10430,0
20240719,183200,96287350,10430,10430,10430,10430,0
20240719,183100,96287350,10430,10430,10430,10430,0
20240719,183000,96287350,10430,10430,10430,10430,0
20240719,182900,96287350,10430,10430,10430,10430,5
20240719,182800,96287350,10430,10430,10430,10430,0
20240719,182700,96287350,10430,10430,10430,10430,0
20240719,182600,96287350,10430,10430,10430,10430,0
20240719,182500,96287350,10430,10430,10430,10430,0
20240719,182400,96287350,10430,10430,10430,10430,0
20240719,182300,96287350,10430,10430,10430,10430,0
20240719,182200,96287350,10430,10430,10430,10430,0
20240719,182100,96287350,10430,10430,10430,10430,0
20240719,182000,96287350,10430,10430,10430,10430,0
20240719,181900,96287350,10430,10430,10430,10430,0
20240719,181800,96287350,10430,10430,10430,10430,0
20240719,181700,96287350,10430,10430,10430,10430,0
20240719,181600,96287350,10430,10430,10430,10430,0
20240719,181500,96287350,10430,10430,10430,10430,0
20240719,181400,96287350,10430,10430,10430,10430,0
20240719,181300,96287350,10430,10430,10430,10430,0
20240719,181200,96287350,10430,10430,10430,10430,0
20240719,181100,96287350,10430,10430,10430,10430,0
20240719,181000,96287350,10430,10430,10430,10430,0
20240719,180900,96287350,10430,10430,10430,10430,0
20240719,180800,96287350,10430,10430,10430,10430,0
20240719,180700,96287350,10430,10430,10430,10430,0
20240719,180600,96287350,10430,10430,10430,10430,0
20240719,180500,96287350,10430,10430,10430,10430,0
20240719,180400,96287350,10430,10430,10430,10430,0
20240719,180300,96287350,10430,10430,10430,10430,0
20240719,180200,96287350,10430,10430,10430,10430,0
20240719,180100,96287350,10430,10430,10430,10430,0
20240719,180000,96287350,10430,10430,10430,10430,0
20240719,175900,96287350,10430,10430,10430,10430,5
20240719,175800,96287350,10430,10430,10430,10430,0
20240719,175700,96287350,10430,10430,10430,10430,0
20240719,175600,96287350,10430,10430,10430,10430,0
20240719,175500,96287350,10430,10430,10430,10430,0
20240719,175400,96287350,10430,10430,10430,10430,0
20240719,175300,96287350,10430,10430,10430,10430,0
20240719,175200,96287350,10430,10430,10430,10430,0
20240719,175100,96287350,10430,10430,10430,10430,0
20240719,175000,96287350,10430,10430,10430,10430,0
20240719,174900,96287350,10430,10430,10430,10430,0
20240719,174800,96287350,10430,10430,10430,10430,0
20240719,174700,96287350,10430,10430,10430,10430,0
20240719,174600,96287350,10430,10430,10430,10430,0
20240719,174500,96287350,10430,10430,10430,10430,0
20240719,174400,96287350,10430,10430,10430,10430,0
20240719,174300,96287350,10430,10430,10430,10430,0
20240719,174200,96287350,10430,10430,10430,10430,0
20240719,174100,96287350,10430,10430,10430,10430,0
20240719,174000,96287350,10430,10430,10430,10430,0
20240719,173900,96287350,10430,10430,10430,10430,0
20240719,173800,96287350,10430,10430,10430,10430,0
20240719,173700,96287350,10430,10430,10430,10430,0
20240719,173600,96287350,10430,10430,10430,10430,0
20240719,173500,96287350,10430,10430,10430,10430,0
20240719,173400,96287350,10430,10430,10430,10430,0
20240719,173300,96287350,10430,10430,10430,10430,0
20240719,173200,96287350,10430,10430,10430,10430,0
20240719,173100,96287350,10430,10430,10430,10430,0
20240719,173000,96287350,10430,10430,10430,10430,0
20240719,172900,96287350,10430,10430,10430,10430,5
20240719,172800,96287350,10430,10430,10430,10430,0
20240719,172700,96287350,10430,10430,10430,10430,0
20240719,172600,96287350,10430,10430,10430,10430,0
20240719,172500,96287350,10430,10430,10430,10430,0
20240719,172400,96287350,10430,10430,10430,10430,0
20240719,172300,96287350,10430,10430,10430,10430,0
20240719,172200,96287350,10430,10430,10430,10430,0
20240719,172100,96287350,10430,10430,10430,10430,0
20240719,172000,96287350,10430,10430,10430,10430,0
20240719,171900,96287350,10430,10430,10430,10430,0
20240719,171800,96287350,10430,10430,10430,10430,0
20240719,171700,96287350,10430,10430,10430,10430,0
20240719,171600,96287350,10430,10430,10430,10430,0
20240719,171500,96287350,10430,10430,10430,10430,0
20240719,171400,96287350,10430,10430,10430,10430,0
20240719,171300,96287350,10430,10430,10430,10430,0
20240719,171200,96287350,10430,10430,10430,10430,0
20240719,171100,96287350,10430,10430,10430,10430,0
20240719,171000,96287350,10430,10430,10430,10430,0
20240719,170900,96287350,10430,10430,10430,10430,0
20240719,170800,96287350,10430,10430,10430,10430,0
20240719,170700,96287350,10430,10430,10430,10430,0
20240719,170600,96287350,10430,10430,10430,10430,0
20240719,170500,96287350,10430,10430,10430,10430,0
20240719,170400,96287350,10430,10430,10430,10430,0
20240719,170300,96287350,10430,10430,10430,10430,0
20240719,170200,96287350,10430,10430,10430,10430,0
20240719,170100,96287350,10430,10430,10430,10430,0
20240719,170000,96287350,10430,10430,10430,10430,0
20240719,165900,96287350,10430,10430,10430,10430,5
20240719,165800,96287350,10430,10430,10430,10430,0
20240719,165700,96287350,10430,10430,10430,10430,0
20240719,165600,96287350,10430,10430,10430,10430,0
20240719,165500,96287350,10430,10430,10430,10430,0
20240719,165400,96287350,10430,10430,10430,10430,0
20240719,165300,96287350,10430,10430,10430,10430,0
20240719,165200,96287350,10430,10430,10430,10430,0
20240719,165100,96287350,10430,10430,10430,10430,0
20240719,165000,96287350,10430,10430,10430,10430,0
20240719,164900,96287350,10430,10430,10430,10430,0
20240719,164800,96287350,10430,10430,10430,10430,0
20240719,164700,96287350,10430,10430,10430,10430,0
20240719,164600,96287350,10430,10430,10430,10430,0
20240719,164500,96287350,10430,10430,10430,10430,0
20240719,164400,96287350,10430,10430,10430,10430,0
20240719,164300,96287350,10430,10430,10430,10430,0
20240719,164200,96287350,10430,10430,10430,10430,0
20240719,164100,96287350,10430,10430,10430,10430,0
20240719,164000,96287350,10430,10430,10430,10430,0
20240719,163900,96287350,10430,10430,10430,10430,0
20240719,163800,96287350,10430,10430,10430,10430,0
20240719,163700,96287350,10430,10430,10430,10430,0
20240719,163600,96287350,10430,10430,10430,10430,0
20240719,163500,96287350,10430,10430,10430,10430,0
20240719,163400,96287350,10430,10430,10430,10430,0
20240719,163300,96287350,10430,10430,10430,10430,0
20240719,163200,96287350,10430,10430,10430,10430,0
20240719,163100,96287350,10430,10430,10430,10430,0
20240719,163000,96287350,10430,10430,10430,10430,0
20240719,162900,96287350,10430,10430,10430,10430,5
20240719,162800,96287350,10430,10430,10430,10430,0
20240719,162700,96287350,10430,10430,10430,10430,0
20240719,162600,96287350,10430,10430,10430,10430,0
20240719,162500,96287350,10430,10430,10430,10430,0
20240719,162400,96287350,10430,10430,10430,10430,0
20240719,162300,96287350,10430,10430,10430,10430,0
20240719,162200,96287350,10430,10430,10430,10430,0
20240719,162100,96287350,10430,10430,10430,10430,0
20240719,162000,96287350,10430,10430,10430,10430,0
20240719,161900,96287350,10430,10430,10430,10430,0
20240719,161800,96287350,10430,10430,10430,10430,0
20240719,161700,96287350,10430,10430,10430,10430,0
20240719,161600,96287350,10430,10430,10430,10430,0
20240719,161500,96287350,10430,10430,10430,10430,0
20240719,161400,96287350,10430,10430,10430,10430,0
20240719,161300,96287350,10430,10430,10430,10430,0
20240719,161200,96287350,10430,10430,10430,10430,0
20240719,161100,96287350,10430,10430,10430,10430,0
20240719,161000,96287350,10430,10430,10430,10430,0
20240719,160900,96287350,10430,10430,10430,10430,0
20240719,160800,96287350,10430,10430,10430,10430,0
20240719,160700,96287350,10430,10430,10430,10430,0
20240719,160600,96287350,10430,10430,10430,10430,0
20240719,160500,96287350,10430,10430,10430,10430,0
20240719,160400,96287350,10430,10430,10430,10430,0
20240719,160300,96287350,10430,10430,10430,10430,0
20240719,160200,96287350,10430,10430,10430,10430,0
20240719,160100,96287350,10430,10430,10430,10430,0
20240719,160000,96287350,10430,10430,10430,10430,0
20240719,155900,96287350,10430,10430,10430,10430,5
20240719,155800,96287350,10430,10430,10430,10430,0
20240719,155700,96287350,10430,10430,10430,10430,0
20240719,155600,96287350,10430,10430,10430,10430,0
20240719,155500,96287350,10430,10430,10430,10430,0
20240719,155400,96287350,10430,10430,10430,10430,0
20240719,155300,96287350,10430,10430,10430,10430,0
20240719,155200,96287350,10430,10430,10430,10430,0
20240719,155100,96287350,10430,10430,10430,10430,0
20240719,155000,96287350,10430,10430,10430,10430,0
20240719,154900,96287350,10430,10430,10430,10430,0
20240719,154800,96287350,10430,10430,10430,10430,0
20240719,154700,96287350,10430,10430,10430,10430,0
20240719,154600,96287350,10430,10430,10430,10430,0
20240719,154500,96287350,10430,10430,10430,10430,0
20240719,154400,96287350,10430,10430,10430,10430,0
20240719,154300,96287350,10430,10430,10430,10430,0
20240719,154200,96287350,10430,10430,10430,10430,0
20240719,154100,96287350,10430,10430,10430,10430,0
20240719,154000,96287350,10430,10430,10430,10430,0
20240719,153900,96287350,10430,10430,10430,10430,0
20240719,153800,96287350,10430,10430,10430,10430,0
20240719,153700,96287350,10430,10430,10430,10430,0
20240719,153600,96287350,10430,10430,10430,10430,0
20240719,153500,96287350,10430,10430,10430,10430,0
20240719,153400,96287350,10430,10430,10430,10430,0
20240719,153300,96287350,10430,10430,10430,10430,0
20240719,153200,96287350,10430,10430,10430,10430,0
20240719,153100,96287350,10430,10430,10430,10430,0
20240719,153000,96287350,10430,10430,10430,10430,5
20240719,152900,96235200,10400,10400,10400,10400,0
20240719,152800,96235200,10400,10400,10400,10400,0
20240719,152700,96235200,10400,10400,10400,10400,0
20240719,152600,96235200,10400,10400,10400,10400,0
20240719,152500,96235200,10400,10400,10400,10400,0
20240719,152400,96235200,10400,10400,10400,10400,0
20240719,152300,96235200,10400,10400,10400,10400,0
20240719,152200,96235200,10400,10400,10400,10400,0
20240719,152100,96235200,10400,10400,10400,10400,0
20240719,152000,96235200,10400,10400,10400,10400,0
20240719,151900,96235200,10400,10400,10400,10400,3
20240719,151800,96204000,10400,10400,10400,10400,19
20240719,151700,96006400,10400,10400,10400,10400,1
20240719,151600,95996000,10400,10400,10400,10400,2
20240719,151500,95975200,10400,10330,10400,10330,254
20240719,151400,93347690,10330,10340,10340,10310,31
20240719,151300,93027760,10310,10310,10310,10310,0
20240719,151200,93027760,10310,10310,10310,10310,0
20240719,151100,93027760,10310,10310,10310,10310,0
20240719,151000,93027760,10310,10310,10310,10310,0
20240719,150900,93027760,10310,10310,10310,10310,0
20240719,150800,93027760,10310,10310,10310,10310,0
20240719,150700,93027760,10310,10310,10310,10310,0
20240719,150600,93027760,10310,10310,10310,10310,0
20240719,150500,93027760,10310,10310,10310,10310,4
20240719,150400,92986520,10290,10320,10320,10290,762
20240719,150300,85136500,10380,10380,10380,10380,0
20240719,150200,85136500,10380,10380,10380,10380,0
20240719,150100,85136500,10380,10380,10380,10380,0
20240719,150000,85136500,10380,10380,10380,10380,0
20240719,145900,85136500,10380,10380,10380,10380,0
20240719,145800,85136500,10380,10380,10380,10380,0
20240719,145700,85136500,10380,10380,10380,10380,0
20240719,145600,85136500,10380,10380,10380,10380,0
20240719,145500,85136500,10380,10330,10380,10330,2
20240719,145400,85115790,10380,10380,10380,10380,1
20240719,145300,85105410,10410,10410,10410,10410,0
20240719,145200,85105410,10410,10410,10410,10410,0
20240719,145100,85105410,10410,10410,10410,10410,0
20240719,145000,85105410,10410,10410,10410,10410,0
20240719,144900,85105410,10410,10410,10410,10410,0
20240719,144800,85105410,10410,10410,10410,10410,0
20240719,144700,85105410,10410,10410,10410,10410,0
20240719,144600,85105410,10410,10410,10410,10410,0
20240719,144500,85105410,10410,10410,10410,10410,0
20240719,144400,85105410,10410,10410,10410,10410,0
20240719,144300,85105410,10410,10410,10410,10410,0
20240719,144200,85105410,10410,10410,10410,10410,0
20240719,144100,85105410,10410,10410,10410,10410,0
20240719,144000,85105410,10410,10410,10410,10410,0
20240719,143900,85105410,10410,10410,10410,10410,0
20240719,143800,85105410,10410,10410,10410,10410,0
20240719,143700,85105410,10410,10410,10410,10410,0
20240719,143600,85105410,10410,10410,10410,10410,1
20240719,143500,85095000,10380,10380,10380,10380,0
20240719,143400,85095000,10380,10400,10400,10380,3
20240719,143300,85063820,10280,10280,10280,10280,0
20240719,143200,85063820,10280,10280,10280,10280,0
20240719,143100,85063820,10280,10280,10280,10280,0
20240719,143000,85063820,10280,10280,10280,10280,0
20240719,142900,85063820,10280,10280,10280,10280,0
20240719,142800,85063820,10280,10280,10280,10280,0
20240719,142700,85063820,10280,10280,10280,10280,0
20240719,142600,85063820,10280,10280,10280,10280,0
20240719,142500,85063820,10280,10280,10280,10280,0
20240719,142400,85063820,10280,10280,10280,10280,0
20240719,142300,85063820,10280,10280,10280,10280,0
20240719,142200,85063820,10280,10310,10310,10280,766
20240719,142100,77171290,10310,10310,10310,10310,0
20240719,142000,77171290,10310,10310,10310,10310,0
20240719,141900,77171290,10310,10310,10310,10310,0
20240719,141800,77171290,10310,10310,10310,10310,0
20240719,141700,77171290,10310,10310,10310,10310,0
20240719,141600,77171290,10310,10310,10310,10310,0
20240719,141500,77171290,10310,10310,10310,10310,0
20240719,141400,77171290,10310,10310,10310,10310,2
20240719,141300,77150670,10290,10290,10290,10290,0
20240719,141200,77150670,10290,10290,10290,10290,132
20240719,141100,75792390,10290,10290,10290,10290,0
20240719,141000,75792390,10290,10290,10290,10290,0
20240719,140900,75792390,10290,10290,10290,10290,0
20240719,140800,75792390,10290,10290,10290,10290,0
20240719,140700,75792390,10290,10290,10290,10290,0
20240719,140600,75792390,10290,10290,10290,10290,0
20240719,140500,75792390,10290,10290,10290,10290,0
20240719,140400,75792390,10290,10290,10290,10290,0
20240719,140300,75792390,10290,10290,10290,10290,0
20240719,140200,75792390,10290,10290,10290,10290,0
20240719,140100,75792390,10290,10290,10290,10290,200
20240719,140000,73734390,10290,10290,10290,10290,1
20240719,135900,73724100,10280,10280,10280,10280,0
20240719,135800,73724100,10280,10280,10280,10280,100
20240719,135700,72696100,10330,10330,10330,10330,1
20240719,135600,72685770,10280,10280,10280,10280,0
20240719,135500,72685770,10280,10280,10280,10280,166
20240719,135400,70979290,10280,10280,10280,10280,0
20240719,135300,70979290,10280,10320,10320,10280,100
20240719,135200,69950130,10330,10330,10330,10330,0
20240719,135100,69950130,10330,10330,10330,10330,0
20240719,135000,69950130,10330,10330,10330,10330,0
20240719,134900,69950130,10330,10330,10330,10330,0
20240719,134800,69950130,10330,10330,10330,10330,0
20240719,134700,69950130,10330,10330,10330,10330,0
20240719,134600,69950130,10330,10330,10330,10330,0
20240719,134500,69950130,10330,10330,10330,10330,0
20240719,134400,69950130,10330,10330,10330,10330,0
20240719,134300,69950130,10330,10330,10330,10330,0
20240719,134200,69950130,10330,10330,10330,10330,0
20240719,134100,69950130,10330,10330,10330,10330,34
20240719,134000,69598910,10330,10330,10330,10330,0
20240719,133900,69598910,10330,10330,10330,10330,0
20240719,133800,69598910,10330,10330,10330,10330,0
20240719,133700,69598910,10330,10330,10330,10330,0
20240719,133600,69598910,10330,10330,10330,10330,0
20240719,133500,69598910,10330,10330,10330,10330,26
20240719,133400,69330330,10330,10330,10330,10330,0
20240719,133300,69330330,10330,10330,10330,10330,0
20240719,133200,69330330,10330,10330,10330,10330,0
20240719,133100,69330330,10330,10330,10330,10330,0
20240719,133000,69330330,10330,10330,10330,10330,0
20240719,132900,69330330,10330,10310,10330,10310,5
20240719,132800,69278700,10310,10310,10310,10310,0
20240719,132700,69278700,10310,10310,10310,10310,0
20240719,132600,69278700,10310,10310,10310,10310,0
20240719,132500,69278700,10310,10310,10310,10310,0
20240719,132400,69278700,10310,10310,10310,10310,0
20240719,132300,69278700,10310,10310,10310,10310,0
20240719,132200,69278700,10310,10310,10310,10310,4
20240719,132100,69237460,10310,10310,10310,10310,0
20240719,132000,69237460,10310,10310,10310,10310,0
20240719,131900,69237460,10310,10310,10310,10310,0
20240719,131800,69237460,10310,10310,10310,10310,0
20240719,131700,69237460,10310,10310,10310,10310,0
20240719,131600,69237460,10310,10310,10310,10310,0
20240719,131500,69237460,10310,10310,10310,10310,0
20240719,131400,69237460,10310,10310,10310,10310,3
20240719,131300,69206530,10330,10330,10330,10330,0
20240719,131200,69206530,10330,10330,10330,10330,0
20240719,131100,69206530,10330,10330,10330,10330,0
20240719,131000,69206530,10330,10330,10330,10330,0
20240719,130900,69206530,10330,10330,10330,10330,0
20240719,130800,69206530,10330,10330,10330,10330,0
20240719,130700,69206530,10330,10330,10330,10330,0
20240719,130600,69206530,10330,10330,10330,10330,5
20240719,130500,69154880,10330,10330,10330,10330,0
20240719,130400,69154880,10330,10330,10330,10330,0
20240719,130300,69154880,10330,10330,10330,10330,0
20240719,130200,69154880,10330,10330,10330,10330,0
20240719,130100,69154880,10330,10330,10330,10330,0
20240719,130000,69154880,10330,10330,10330,10330,0
20240719,125900,69154880,10330,10330,10330,10330,0
20240719,125800,69154880,10330,10300,10330,10300,105
20240719,125700,68070290,10300,10300,10300,10300,0
20240719,125600,68070290,10300,10300,10300,10300,0
20240719,125500,68070290,10300,10300,10300,10300,0
20240719,125400,68070290,10300,10300,10300,10300,0
20240719,125300,68070290,10300,10300,10300,10300,0
20240719,125200,68070290,10300,10300,10300,10300,0
20240719,125100,68070290,10300,10300,10300,10300,0
20240719,125000,68070290,10300,10300,10300,10300,0
20240719,124900,68070290,10300,10300,10300,10300,0
20240719,124800,68070290,10300,10300,10300,10300,0
20240719,124700,68070290,10300,10300,10300,10300,0
20240719,124600,68070290,10300,10300,10300,10300,0
20240719,124500,68070290,10300,10300,10300,10300,0
20240719,124400,68070290,10300,10300,10300,10300,0
20240719,124300,68070290,10300,10300,10300,10300,0
20240719,124200,68070290,10300,10300,10300,10300,0
20240719,124100,68070290,10300,10300,10300,10300,0
20240719,124000,68070290,10300,10300,10300,10300,0
20240719,123900,68070290,10300,10300,10300,10300,0
20240719,123800,68070290,10300,10300,10300,10300,0
20240719,123700,68070290,10300,10300,10300,10300,0
20240719,123600,68070290,10300,10300,10300,10300,34
20240719,123500,67720090,10300,10300,10300,10300,18
20240719,123400,67534690,10300,10300,10300,10300,0
20240719,123300,67534690,10300,10300,10300,10300,175
20240719,123200,65732190,10310,10310,10310,10310,50
20240719,123100,65216690,10310,10310,10310,10310,0
20240719,123000,65216690,10310,10310,10310,10310,0
20240719,122900,65216690,10310,10310,10310,10310,0
20240719,122800,65216690,10310,10310,10310,10310,0
20240719,122700,65216690,10310,10310,10310,10310,0
20240719,122600,65216690,10310,10310,10310,10310,0
20240719,122500,65216690,10310,10310,10310,10310,0
20240719,122400,65216690,10310,10310,10310,10310,0
20240719,122300,65216690,10310,10310,10310,10310,0
20240719,122200,65216690,10310,10310,10310,10310,0
20240719,122100,65216690,10310,10310,10310,10310,0
20240719,122000,65216690,10310,10310,10310,10310,0
20240719,121900,65216690,10310,10310,10310,10310,0
20240719,121800,65216690,10310,10410,10410,10310,4136
20240719,121700,22549720,10430,10430,10430,10430,0
20240719,121600,22549720,10430,10430,10430,10430,0
20240719,121500,22549720,10430,10430,10430,10430,0
20240719,121400,22549720,10430,10430,10430,10430,0
20240719,121300,22549720,10430,10430,10430,10430,0
20240719,121200,22549720,10430,10430,10430,10430,0
20240719,121100,22549720,10430,10430,10430,10430,0
20240719,121000,22549720,10430,10430,10430,10430,0
20240719,120900,22549720,10430,10430,10430,10430,0
20240719,120800,22549720,10430,10430,10430,10430,0
20240719,120700,22549720,10430,10430,10430,10430,0
20240719,120600,22549720,10430,10430,10430,10430,0
20240719,120500,22549720,10430,10430,10430,10430,0
20240719,120400,22549720,10430,10430,10430,10430,1
20240719,120300,22539290,10400,10400,10400,10400,0
20240719,120200,22539290,10400,10400,10400,10400,0
20240719,120100,22539290,10400,10400,10400,10400,0
20240719,120000,22539290,10400,10400,10400,10400,0
20240719,115900,22539290,10400,10400,10400,10400,0
20240719,115800,22539290,10400,10400,10400,10400,0
20240719,115700,22539290,10400,10400,10400,10400,0
20240719,115600,22539290,10400,10400,10400,10400,0
20240719,115500,22539290,10400,10400,10400,10400,0
20240719,115400,22539290,10400,10400,10400,10400,0
20240719,115300,22539290,10400,10400,10400,10400,0
20240719,115200,22539290,10400,10400,10400,10400,0
20240719,115100,22539290,10400,10400,10400,10400,0
20240719,115000,22539290,10400,10400,10400,10400,0
20240719,114900,22539290,10400,10400,10400,10400,0
20240719,114800,22539290,10400,10400,10400,10400,0
20240719,114700,22539290,10400,10400,10400,10400,0
20240719,114600,22539290,10400,10400,10400,10400,0
20240719,114500,22539290,10400,10400,10400,10400,0
20240719,114400,22539290,10400,10400,10400,10400,0
20240719,114300,22539290,10400,10400,10400,10400,0
20240719,114200,22539290,10400,10400,10400,10400,0
20240719,114100,22539290,10400,10400,10400,10400,0
20240719,114000,22539290,10400,10400,10400,10400,0
20240719,113900,22539290,10400,10400,10400,10400,0
20240719,113800,22539290,10400,10400,10400,10400,0
20240719,113700,22539290,10400,10400,10400,10400,0
20240719,113600,22539290,10400,10400,10400,10400,32
20240719,113500,22206490,10400,10400,10400,10400,0
20240719,113400,22206490,10400,10400,10400,10400,19
20240719,113300,22008890,10440,10440,10440,10440,0
20240719,113200,22008890,10440,10440,10440,10440,0
20240719,113100,22008890,10440,10440,10440,10440,0
20240719,113000,22008890,10440,10440,10440,10440,0
20240719,112900,22008890,10440,10440,10440,10440,0
20240719,112800,22008890,10440,10440,10440,10440,0
20240719,112700,22008890,10440,10440,10440,10440,0
20240719,112600,22008890,10440,10440,10440,10440,0
20240719,112500,22008890,10440,10440,10440,10440,0
20240719,112400,22008890,10440,10440,10440,10440,0
20240719,112300,22008890,10440,10440,10440,10440,0
20240719,112200,22008890,10440,10440,10440,10440,0
20240719,112100,22008890,10440,10440,10440,10440,0
20240719,112000,22008890,10440,10440,10440,10440,0
20240719,111900,22008890,10440,10440,10440,10440,0
20240719,111800,22008890,10440,10440,10440,10440,0
20240719,111700,22008890,10440,10440,10440,10440,0
20240719,111600,22008890,10440,10440,10440,10440,0
20240719,111500,22008890,10440,10440,10440,10440,0
20240719,111400,22008890,10440,10440,10440,10440,0
20240719,111300,22008890,10440,10440,10440,10440,0
20240719,111200,22008890,10440,10440,10440,10440,0
20240719,111100,22008890,10440,10440,10440,10440,0
20240719,111000,22008890,10440,10440,10440,10440,0
20240719,110900,22008890,10440,10440,10440,10440,0
20240719,110800,22008890,10440,10440,10440,10440,0
20240719,110700,22008890,10440,10440,10440,10440,0
20240719,110600,22008890,10440,10440,10440,10440,0
20240719,110500,22008890,10440,10440,10440,10440,0
20240719,110400,22008890,10440,10440,10440,10440,0
20240719,110300,22008890,10440,10440,10440,10440,0
20240719,110200,22008890,10440,10440,10440,10440,0
20240719,110100,22008890,10440,10440,10440,10440,0
20240719,110000,22008890,10440,10440,10440,10440,0
20240719,105900,22008890,10440,10440,10440,10440,0
20240719,105800,22008890,10440,10440,10440,10440,0
20240719,105700,22008890,10440,10440,10440,10440,1
20240719,105600,21998450,10460,10460,10460,10460,0
20240719,105500,21998450,10460,10460,10460,10460,0
20240719,105400,21998450,10460,10460,10460,10460,0
20240719,105300,21998450,10460,10460,10460,10460,0
20240719,105200,21998450,10460,10460,10460,10460,0
20240719,105100,21998450,10460,10460,10460,10460,0
20240719,105000,21998450,10460,10460,10460,10460,0
20240719,104900,21998450,10460,10460,10460,10460,0
20240719,104800,21998450,10460,10460,10460,10460,0
20240719,104700,21998450,10460,10460,10460,10460,0
20240719,104600,21998450,10460,10460,10460,10460,0
20240719,104500,21998450,10460,10460,10460,10460,0
20240719,104400,21998450,10460,10460,10460,10460,0
20240719,104300,21998450,10460,10460,10460,10460,0
20240719,104200,21998450,10460,10460,10460,10460,0
20240719,104100,21998450,10460,10460,10460,10460,0
20240719,104000,21998450,10460,10460,10460,10460,0
20240719,103900,21998450,10460,10460,10460,10460,0
20240719,103800,21998450,10460,10460,10460,10460,0
20240719,103700,21998450,10460,10460,10460,10460,0
20240719,103600,21998450,10460,10460,10460,10460,0
20240719,103500,21998450,10460,10460,10460,10460,0
20240719,103400,21998450,10460,10460,10460,10460,0
20240719,103300,21998450,10460,10460,10460,10460,0
20240719,103200,21998450,10460,10460,10460,10460,0
20240719,103100,21998450,10460,10460,10460,10460,0
20240719,103000,21998450,10460,10460,10460,10460,0
20240719,102900,21998450,10460,10460,10460,10460,0
20240719,102800,21998450,10460,10460,10460,10460,0
20240719,102700,21998450,10460,10460,10460,10460,0
20240719,102600,21998450,10460,10460,10460,10460,0
20240719,102500,21998450,10460,10460,10460,10460,0
20240719,102400,21998450,10460,10460,10460,10460,0
20240719,102300,21998450,10460,10460,10460,10460,0
20240719,102200,21998450,10460,10460,10460,10460,0
20240719,102100,21998450,10460,10460,10460,10460,0
20240719,102000,21998450,10460,10460,10460,10460,0
20240719,101900,21998450,10460,10460,10460,10460,0
20240719,101800,21998450,10460,10460,10460,10460,0
20240719,101700,21998450,10460,10460,10460,10460,0
20240719,101600,21998450,10460,10460,10460,10460,3
20240719,101500,21967070,10440,10440,10440,10440,0
20240719,101400,21967070,10440,10440,10440,10440,0
20240719,101300,21967070,10440,10440,10440,10440,0
20240719,101200,21967070,10440,10440,10440,10440,0
20240719,101100,21967070,10440,10440,10440,10440,0
20240719,101000,21967070,10440,10440,10440,10440,0
20240719,100900,21967070,10440,10440,10440,10440,0
20240719,100800,21967070,10440,10440,10440,10440,0
20240719,100700,21967070,10440,10440,10440,10440,125
20240719,100600,20662070,10460,10460,10460,10460,4
20240719,100500,20620230,10470,10470,10470,10470,0
20240719,100400,20620230,10470,10470,10470,10470,0
20240719,100300,20620230,10470,10470,10470,10470,0
20240719,100200,20620230,10470,10470,10470,10470,0
20240719,100100,20620230,10470,10470,10470,10470,0
20240719,100000,20620230,10470,10470,10470,10470,2
20240719,095900,20599290,10440,10440,10440,10440,0
20240719,095800,20599290,10440,10440,10440,10440,135
20240719,095700,19189890,10490,10490,10490,10490,1
20240719,095600,19179400,10500,10450,10500,10450,68
20240719,095500,18468750,10450,10450,10450,10450,10
20240719,095400,18364250,10450,10450,10450,10450,0
20240719,095300,18364250,10450,10450,10450,10450,0
20240719,095200,18364250,10450,10450,10450,10450,0
20240719,095100,18364250,10450,10440,10450,10440,440
20240719,095000,13770540,10440,10440,10440,10440,0
20240719,094900,13770540,10440,10440,10440,10440,0
20240719,094800,13770540,10440,10440,10440,10440,0
20240719,094700,13770540,10440,10440,10440,10440,0
20240719,094600,13770540,10440,10440,10440,10440,0
20240719,094500,13770540,10440,10440,10440,10440,1
20240719,094400,13760100,10440,10440,10440,10440,0
20240719,094300,13760100,10440,10440,10440,10440,0
20240719,094200,13760100,10440,10440,10440,10440,0
20240719,094100,13760100,10440,10440,10440,10440,0
20240719,094000,13760100,10440,10440,10440,10440,1
20240719,093900,13749660,10390,10390,10390,10390,0
20240719,093800,13749660,10390,10390,10390,10390,0
20240719,093700,13749660,10390,10390,10390,10390,0
20240719,093600,13749660,10390,10390,10390,10390,0
20240719,093500,13749660,10390,10390,10390,10390,0
20240719,093400,13749660,10390,10390,10390,10390,0
20240719,093300,13749660,10390,10390,10390,10390,0
20240719,093200,13749660,10390,10390,10390,10390,0
20240719,093100,13749660,10390,10390,10390,10390,0
20240719,093000,13749660,10390,10390,10390,10390,0
20240719,092900,13749660,10390,10390,10390,10390,0
20240719,092800,13749660,10390,10390,10390,10390,0
20240719,092700,13749660,10390,10390,10390,10390,0
20240719,092600,13749660,10390,10390,10390,10390,0
20240719,092500,13749660,10390,10390,10390,10390,0
20240719,092400,13749660,10390,10390,10390,10390,0
20240719,092300,13749660,10390,10390,10390,10390,156
20240719,092200,12128820,10370,10370,10370,10370,32
20240719,092100,11796980,10390,10390,10390,10390,0
20240719,092000,11796980,10390,10390,10390,10390,0
20240719,091900,11796980,10390,10390,10390,10390,508
20240719,091800,6518860,10390,10390,10390,10390,0
20240719,091700,6518860,10390,10390,10390,10390,1
20240719,091600,6508470,10360,10360,10360,10360,0
20240719,091500,6508470,10360,10360,10360,10360,0
20240719,091400,6508470,10360,10360,10360,10360,0
20240719,091300,6508470,10360,10360,10360,10360,0
20240719,091200,6508470,10360,10360,10360,10360,0
20240719,091100,6508470,10360,10360,10360,10360,0
20240719,091000,6508470,10360,10360,10360,10360,4
20240719,090900,6467030,10340,10340,10340,10340,0
20240719,090800,6467030,10340,10340,10340,10340,47
20240719,090700,5981050,10310,10310,10310,10310,62
20240719,090600,5341830,10230,10340,10340,10230,402
20240719,090500,1227870,10340,10340,10340,10340,0
20240719,090400,1227870,10340,10340,10340,10340,40
20240719,090300,814270,10390,10390,10390,10390,0
20240719,090200,814270,10390,10390,10390,10390,0
20240719,090100,814270,10390,10390,10390,10390,1
20240719,090000,803880,10440,10440,10440,10440,77