KissMeData/035510/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,191500,110996130,10120,10120,10120,10120,944
20240719,191400,110996130,10120,10120,10120,10120,0
20240719,191300,110996130,10120,10120,10120,10120,0
20240719,191200,110996130,10120,10120,10120,10120,0
20240719,191100,110996130,10120,10120,10120,10120,0
20240719,191000,110996130,10120,10120,10120,10120,0
20240719,190900,110996130,10120,10120,10120,10120,0
20240719,190800,110996130,10120,10120,10120,10120,0
20240719,190700,110996130,10120,10120,10120,10120,0
20240719,190600,110996130,10120,10120,10120,10120,0
20240719,190500,110996130,10120,10120,10120,10120,0
20240719,190400,110996130,10120,10120,10120,10120,0
20240719,190300,110996130,10120,10120,10120,10120,0
20240719,190200,110996130,10120,10120,10120,10120,0
20240719,190100,110996130,10120,10120,10120,10120,0
20240719,190000,110996130,10120,10120,10120,10120,0
20240719,185900,110996130,10120,10120,10120,10120,0
20240719,185800,110996130,10120,10120,10120,10120,0
20240719,185700,110996130,10120,10120,10120,10120,0
20240719,185600,110996130,10120,10120,10120,10120,0
20240719,185500,110996130,10120,10120,10120,10120,0
20240719,185400,110996130,10120,10120,10120,10120,0
20240719,185300,110996130,10120,10120,10120,10120,0
20240719,185200,110996130,10120,10120,10120,10120,0
20240719,185100,110996130,10120,10120,10120,10120,0
20240719,185000,110996130,10120,10120,10120,10120,0
20240719,184900,110996130,10120,10120,10120,10120,0
20240719,184800,110996130,10120,10120,10120,10120,0
20240719,184700,110996130,10120,10120,10120,10120,0
20240719,184600,110996130,10120,10120,10120,10120,0
20240719,184500,110996130,10120,10120,10120,10120,944
20240719,184400,110996130,10120,10120,10120,10120,0
20240719,184300,110996130,10120,10120,10120,10120,0
20240719,184200,110996130,10120,10120,10120,10120,0
20240719,184100,110996130,10120,10120,10120,10120,0
20240719,184000,110996130,10120,10120,10120,10120,0
20240719,183900,110996130,10120,10120,10120,10120,0
20240719,183800,110996130,10120,10120,10120,10120,0
20240719,183700,110996130,10120,10120,10120,10120,0
20240719,183600,110996130,10120,10120,10120,10120,0
20240719,183500,110996130,10120,10120,10120,10120,0
20240719,183400,110996130,10120,10120,10120,10120,0
20240719,183300,110996130,10120,10120,10120,10120,0
20240719,183200,110996130,10120,10120,10120,10120,0
20240719,183100,110996130,10120,10120,10120,10120,0
20240719,183000,110996130,10120,10120,10120,10120,0
20240719,182900,110996130,10120,10120,10120,10120,0
20240719,182800,110996130,10120,10120,10120,10120,0
20240719,182700,110996130,10120,10120,10120,10120,0
20240719,182600,110996130,10120,10120,10120,10120,0
20240719,182500,110996130,10120,10120,10120,10120,0
20240719,182400,110996130,10120,10120,10120,10120,0
20240719,182300,110996130,10120,10120,10120,10120,0
20240719,182200,110996130,10120,10120,10120,10120,0
20240719,182100,110996130,10120,10120,10120,10120,0
20240719,182000,110996130,10120,10120,10120,10120,0
20240719,181900,110996130,10120,10120,10120,10120,0
20240719,181800,110996130,10120,10120,10120,10120,0
20240719,181700,110996130,10120,10120,10120,10120,0
20240719,181600,110996130,10120,10120,10120,10120,0
20240719,181500,110996130,10120,10120,10120,10120,944
20240719,181400,110996130,10120,10120,10120,10120,0
20240719,181300,110996130,10120,10120,10120,10120,0
20240719,181200,110996130,10120,10120,10120,10120,0
20240719,181100,110996130,10120,10120,10120,10120,0
20240719,181000,110996130,10120,10120,10120,10120,0
20240719,180900,110996130,10120,10120,10120,10120,0
20240719,180800,110996130,10120,10120,10120,10120,0
20240719,180700,110996130,10120,10120,10120,10120,0
20240719,180600,110996130,10120,10120,10120,10120,0
20240719,180500,110996130,10120,10120,10120,10120,0
20240719,180400,110996130,10120,10120,10120,10120,0
20240719,180300,110996130,10120,10120,10120,10120,0
20240719,180200,110996130,10120,10120,10120,10120,0
20240719,180100,110996130,10120,10120,10120,10120,0
20240719,180000,110996130,10120,10120,10120,10120,0
20240719,175900,110996130,10120,10120,10120,10120,0
20240719,175800,110996130,10120,10120,10120,10120,0
20240719,175700,110996130,10120,10120,10120,10120,0
20240719,175600,110996130,10120,10120,10120,10120,0
20240719,175500,110996130,10120,10120,10120,10120,0
20240719,175400,110996130,10120,10120,10120,10120,0
20240719,175300,110996130,10120,10120,10120,10120,0
20240719,175200,110996130,10120,10120,10120,10120,0
20240719,175100,110996130,10120,10120,10120,10120,0
20240719,175000,110996130,10120,10120,10120,10120,0
20240719,174900,110996130,10120,10120,10120,10120,0
20240719,174800,110996130,10120,10120,10120,10120,0
20240719,174700,110996130,10120,10120,10120,10120,0
20240719,174600,110996130,10120,10120,10120,10120,0
20240719,174500,110996130,10120,10120,10120,10120,944
20240719,174400,110996130,10120,10120,10120,10120,0
20240719,174300,110996130,10120,10120,10120,10120,0
20240719,174200,110996130,10120,10120,10120,10120,0
20240719,174100,110996130,10120,10120,10120,10120,0
20240719,174000,110996130,10120,10120,10120,10120,0
20240719,173900,110996130,10120,10120,10120,10120,0
20240719,173800,110996130,10120,10120,10120,10120,0
20240719,173700,110996130,10120,10120,10120,10120,0
20240719,173600,110996130,10120,10120,10120,10120,0
20240719,173500,110996130,10120,10120,10120,10120,0
20240719,173400,110996130,10120,10120,10120,10120,0
20240719,173300,110996130,10120,10120,10120,10120,0
20240719,173200,110996130,10120,10120,10120,10120,0
20240719,173100,110996130,10120,10120,10120,10120,0
20240719,173000,110996130,10120,10120,10120,10120,0
20240719,172900,110996130,10120,10120,10120,10120,0
20240719,172800,110996130,10120,10120,10120,10120,0
20240719,172700,110996130,10120,10120,10120,10120,0
20240719,172600,110996130,10120,10120,10120,10120,0
20240719,172500,110996130,10120,10120,10120,10120,0
20240719,172400,110996130,10120,10120,10120,10120,0
20240719,172300,110996130,10120,10120,10120,10120,0
20240719,172200,110996130,10120,10120,10120,10120,0
20240719,172100,110996130,10120,10120,10120,10120,0
20240719,172000,110996130,10120,10120,10120,10120,0
20240719,171900,110996130,10120,10120,10120,10120,0
20240719,171800,110996130,10120,10120,10120,10120,0
20240719,171700,110996130,10120,10120,10120,10120,0
20240719,171600,110996130,10120,10120,10120,10120,0
20240719,171500,110996130,10120,10120,10120,10120,944
20240719,171400,110996130,10120,10120,10120,10120,0
20240719,171300,110996130,10120,10120,10120,10120,0
20240719,171200,110996130,10120,10120,10120,10120,0
20240719,171100,110996130,10120,10120,10120,10120,0
20240719,171000,110996130,10120,10120,10120,10120,0
20240719,170900,110996130,10120,10120,10120,10120,0
20240719,170800,110996130,10120,10120,10120,10120,0
20240719,170700,110996130,10120,10120,10120,10120,0
20240719,170600,110996130,10120,10120,10120,10120,0
20240719,170500,110996130,10120,10120,10120,10120,0
20240719,170400,110996130,10120,10120,10120,10120,0
20240719,170300,110996130,10120,10120,10120,10120,0
20240719,170200,110996130,10120,10120,10120,10120,0
20240719,170100,110996130,10120,10120,10120,10120,0
20240719,170000,110996130,10120,10120,10120,10120,0
20240719,165900,110996130,10120,10120,10120,10120,0
20240719,165800,110996130,10120,10120,10120,10120,0
20240719,165700,110996130,10120,10120,10120,10120,0
20240719,165600,110996130,10120,10120,10120,10120,0
20240719,165500,110996130,10120,10120,10120,10120,0
20240719,165400,110996130,10120,10120,10120,10120,0
20240719,165300,110996130,10120,10120,10120,10120,0
20240719,165200,110996130,10120,10120,10120,10120,0
20240719,165100,110996130,10120,10120,10120,10120,0
20240719,165000,110996130,10120,10120,10120,10120,0
20240719,164900,110996130,10120,10120,10120,10120,0
20240719,164800,110996130,10120,10120,10120,10120,0
20240719,164700,110996130,10120,10120,10120,10120,0
20240719,164600,110996130,10120,10120,10120,10120,0
20240719,164500,110996130,10120,10120,10120,10120,944
20240719,164400,110996130,10120,10120,10120,10120,0
20240719,164300,110996130,10120,10120,10120,10120,0
20240719,164200,110996130,10120,10120,10120,10120,0
20240719,164100,110996130,10120,10120,10120,10120,0
20240719,164000,110996130,10120,10120,10120,10120,0
20240719,163900,110996130,10120,10120,10120,10120,0
20240719,163800,110996130,10120,10120,10120,10120,0
20240719,163700,110996130,10120,10120,10120,10120,0
20240719,163600,110996130,10120,10120,10120,10120,0
20240719,163500,110996130,10120,10120,10120,10120,0
20240719,163400,110996130,10120,10120,10120,10120,0
20240719,163300,110996130,10120,10120,10120,10120,0
20240719,163200,110996130,10120,10120,10120,10120,0
20240719,163100,110996130,10120,10120,10120,10120,0
20240719,163000,110996130,10120,10120,10120,10120,0
20240719,162900,110996130,10120,10120,10120,10120,0
20240719,162800,110996130,10120,10120,10120,10120,0
20240719,162700,110996130,10120,10120,10120,10120,0
20240719,162600,110996130,10120,10120,10120,10120,0
20240719,162500,110996130,10120,10120,10120,10120,0
20240719,162400,110996130,10120,10120,10120,10120,0
20240719,162300,110996130,10120,10120,10120,10120,0
20240719,162200,110996130,10120,10120,10120,10120,0
20240719,162100,110996130,10120,10120,10120,10120,0
20240719,162000,110996130,10120,10120,10120,10120,0
20240719,161900,110996130,10120,10120,10120,10120,0
20240719,161800,110996130,10120,10120,10120,10120,0
20240719,161700,110996130,10120,10120,10120,10120,0
20240719,161600,110996130,10120,10120,10120,10120,0
20240719,161500,110996130,10120,10120,10120,10120,944
20240719,161400,110996130,10120,10120,10120,10120,0
20240719,161300,110996130,10120,10120,10120,10120,0
20240719,161200,110996130,10120,10120,10120,10120,0
20240719,161100,110996130,10120,10120,10120,10120,0
20240719,161000,110996130,10120,10120,10120,10120,0
20240719,160900,110996130,10120,10120,10120,10120,0
20240719,160800,110996130,10120,10120,10120,10120,0
20240719,160700,110996130,10120,10120,10120,10120,0
20240719,160600,110996130,10120,10120,10120,10120,0
20240719,160500,110996130,10120,10120,10120,10120,0
20240719,160400,110996130,10120,10120,10120,10120,0
20240719,160300,110996130,10120,10120,10120,10120,0
20240719,160200,110996130,10120,10120,10120,10120,0
20240719,160100,110996130,10120,10120,10120,10120,0
20240719,160000,110996130,10120,10120,10120,10120,0
20240719,155900,110996130,10120,10120,10120,10120,0
20240719,155800,110996130,10120,10120,10120,10120,0
20240719,155700,110996130,10120,10120,10120,10120,0
20240719,155600,110996130,10120,10120,10120,10120,0
20240719,155500,110996130,10120,10120,10120,10120,0
20240719,155400,110996130,10120,10120,10120,10120,0
20240719,155300,110996130,10120,10120,10120,10120,0
20240719,155200,110996130,10120,10120,10120,10120,0
20240719,155100,110996130,10120,10120,10120,10120,0
20240719,155000,110996130,10120,10120,10120,10120,0
20240719,154900,110996130,10120,10120,10120,10120,0
20240719,154800,110996130,10120,10120,10120,10120,0
20240719,154700,110996130,10120,10120,10120,10120,0
20240719,154600,110996130,10120,10120,10120,10120,0
20240719,154500,110996130,10120,10120,10120,10120,944
20240719,154400,110996130,10120,10120,10120,10120,0
20240719,154300,110996130,10120,10120,10120,10120,0
20240719,154200,110996130,10120,10120,10120,10120,0
20240719,154100,110996130,10120,10120,10120,10120,0
20240719,154000,110996130,10120,10120,10120,10120,0
20240719,153900,110996130,10120,10120,10120,10120,0
20240719,153800,110996130,10120,10120,10120,10120,0
20240719,153700,110996130,10120,10120,10120,10120,0
20240719,153600,110996130,10120,10120,10120,10120,0
20240719,153500,110996130,10120,10120,10120,10120,0
20240719,153400,110996130,10120,10120,10120,10120,0
20240719,153300,110996130,10120,10120,10120,10120,0
20240719,153200,110996130,10120,10120,10120,10120,0
20240719,153100,110996130,10120,10120,10120,10120,0
20240719,153000,110996130,10120,10120,10120,10120,944
20240719,152900,101442850,10110,10110,10110,10110,0
20240719,152800,101442850,10110,10110,10110,10110,0
20240719,152700,101442850,10110,10110,10110,10110,0
20240719,152600,101442850,10110,10110,10110,10110,0
20240719,152500,101442850,10110,10110,10110,10110,0
20240719,152400,101442850,10110,10110,10110,10110,0
20240719,152300,101442850,10110,10110,10110,10110,0
20240719,152200,101442850,10110,10110,10110,10110,0
20240719,152100,101442850,10110,10110,10110,10110,0
20240719,152000,101442850,10110,10110,10110,10110,0
20240719,151900,101442850,10110,10110,10110,10110,0
20240719,151800,101442850,10110,10110,10110,10110,2
20240719,151700,101422630,10110,10100,10110,10100,3
20240719,151600,101392320,10100,10100,10110,10100,16
20240719,151500,101230700,10100,10100,10100,10100,114
20240719,151400,100079300,10100,10110,10120,10100,286
20240719,151300,97190250,10110,10110,10110,10110,4
20240719,151200,97149810,10110,10110,10120,10110,6
20240719,151100,97089140,10110,10110,10110,10110,4
20240719,151000,97048700,10110,10110,10110,10110,5
20240719,150900,96998150,10110,10110,10110,10110,5
20240719,150800,96947600,10110,10110,10110,10110,4
20240719,150700,96907160,10110,10110,10110,10110,3
20240719,150600,96876830,10110,10110,10110,10110,4
20240719,150500,96836390,10110,10110,10110,10110,4
20240719,150400,96795950,10110,10110,10110,10110,1
20240719,150300,96785840,10110,10110,10110,10110,1
20240719,150200,96775730,10120,10120,10120,10120,0
20240719,150100,96775730,10120,10120,10120,10120,0
20240719,150000,96775730,10120,10110,10120,10110,9
20240719,145900,96684660,10120,10120,10120,10120,0
20240719,145800,96684660,10120,10110,10120,10110,130
20240719,145700,95370350,10110,10110,10110,10110,0
20240719,145600,95370350,10110,10110,10110,10110,10
20240719,145500,95269250,10110,10110,10110,10110,10
20240719,145400,95168150,10100,10100,10100,10100,19
20240719,145300,94976250,10100,10100,10100,10100,0
20240719,145200,94976250,10100,10110,10110,10100,2
20240719,145100,94956040,10110,10110,10110,10110,0
20240719,145000,94956040,10110,10110,10110,10110,0
20240719,144900,94956040,10110,10110,10110,10110,0
20240719,144800,94956040,10110,10110,10110,10110,3
20240719,144700,94925710,10110,10110,10110,10110,1
20240719,144600,94915600,10110,10110,10110,10110,3
20240719,144500,94885270,10110,10110,10110,10110,0
20240719,144400,94885270,10110,10110,10110,10110,2
20240719,144300,94865050,10110,10110,10110,10110,9
20240719,144200,94774060,10100,10100,10100,10100,0
20240719,144100,94774060,10100,10110,10120,10100,520
20240719,144000,89516750,10100,10100,10100,10100,1
20240719,143900,89506650,10110,10110,10110,10110,35
20240719,143800,89152800,10100,10100,10100,10100,42
20240719,143700,88728600,10110,10110,10110,10110,0
20240719,143600,88728600,10110,10110,10110,10110,0
20240719,143500,88728600,10110,10110,10110,10110,0
20240719,143400,88728600,10110,10110,10110,10110,3
20240719,143300,88698270,10110,10110,10110,10110,0
20240719,143200,88698270,10110,10110,10110,10110,1
20240719,143100,88688160,10110,10110,10110,10110,0
20240719,143000,88688160,10110,10110,10110,10110,290
20240719,142900,85756260,10120,10120,10120,10120,0
20240719,142800,85756260,10120,10120,10120,10120,0
20240719,142700,85756260,10120,10120,10120,10120,0
20240719,142600,85756260,10120,10120,10120,10120,0
20240719,142500,85756260,10120,10120,10120,10120,0
20240719,142400,85756260,10120,10120,10120,10120,1
20240719,142300,85746140,10110,10120,10120,10110,8
20240719,142200,85665190,10130,10130,10130,10130,0
20240719,142100,85665190,10130,10130,10130,10130,0
20240719,142000,85665190,10130,10130,10130,10130,0
20240719,141900,85665190,10130,10130,10130,10130,0
20240719,141800,85665190,10130,10130,10130,10130,0
20240719,141700,85665190,10130,10130,10130,10130,0
20240719,141600,85665190,10130,10130,10130,10130,0
20240719,141500,85665190,10130,10130,10130,10130,0
20240719,141400,85665190,10130,10130,10130,10130,0
20240719,141300,85665190,10130,10130,10130,10130,0
20240719,141200,85665190,10130,10130,10130,10130,0
20240719,141100,85665190,10130,10130,10130,10130,0
20240719,141000,85665190,10130,10130,10130,10130,0
20240719,140900,85665190,10130,10130,10130,10130,0
20240719,140800,85665190,10130,10130,10130,10130,0
20240719,140700,85665190,10130,10130,10130,10130,0
20240719,140600,85665190,10130,10130,10130,10130,0
20240719,140500,85665190,10130,10130,10130,10130,0
20240719,140400,85665190,10130,10130,10130,10130,0
20240719,140300,85665190,10130,10130,10130,10130,0
20240719,140200,85665190,10130,10130,10130,10130,0
20240719,140100,85665190,10130,10130,10130,10130,0
20240719,140000,85665190,10130,10130,10130,10130,0
20240719,135900,85665190,10130,10130,10130,10130,0
20240719,135800,85665190,10130,10130,10130,10130,1
20240719,135700,85655060,10120,10120,10130,10110,413
20240719,135600,81479520,10130,10130,10130,10130,0
20240719,135500,81479520,10130,10130,10130,10130,1
20240719,135400,81469390,10130,10130,10130,10130,0
20240719,135300,81469390,10130,10130,10130,10130,0
20240719,135200,81469390,10130,10130,10130,10130,0
20240719,135100,81469390,10130,10130,10130,10130,0
20240719,135000,81469390,10130,10130,10130,10130,0
20240719,134900,81469390,10130,10130,10130,10130,0
20240719,134800,81469390,10130,10130,10130,10130,3
20240719,134700,81439000,10130,10130,10130,10130,0
20240719,134600,81439000,10130,10130,10130,10130,0
20240719,134500,81439000,10130,10130,10130,10130,0
20240719,134400,81439000,10130,10130,10130,10130,0
20240719,134300,81439000,10130,10130,10130,10130,0
20240719,134200,81439000,10130,10130,10130,10130,0
20240719,134100,81439000,10130,10130,10130,10130,0
20240719,134000,81439000,10130,10130,10130,10130,0
20240719,133900,81439000,10130,10130,10130,10130,0
20240719,133800,81439000,10130,10130,10130,10130,0
20240719,133700,81439000,10130,10130,10130,10130,0
20240719,133600,81439000,10130,10130,10130,10130,240
20240719,133500,79007800,10120,10120,10120,10120,0
20240719,133400,79007800,10120,10120,10120,10120,0
20240719,133300,79007800,10120,10120,10120,10120,0
20240719,133200,79007800,10120,10120,10120,10120,0
20240719,133100,79007800,10120,10120,10120,10120,0
20240719,133000,79007800,10120,10120,10120,10120,10
20240719,132900,78906600,10120,10120,10120,10120,0
20240719,132800,78906600,10120,10120,10120,10120,0
20240719,132700,78906600,10120,10120,10120,10120,0
20240719,132600,78906600,10120,10120,10120,10120,87
20240719,132500,78026160,10120,10120,10120,10120,0
20240719,132400,78026160,10120,10120,10120,10120,0
20240719,132300,78026160,10120,10120,10120,10120,25
20240719,132200,77773160,10120,10120,10120,10120,0
20240719,132100,77773160,10120,10120,10120,10120,0
20240719,132000,77773160,10120,10120,10120,10120,0
20240719,131900,77773160,10120,10120,10120,10120,0
20240719,131800,77773160,10120,10120,10120,10120,0
20240719,131700,77773160,10120,10120,10120,10120,1
20240719,131600,77763040,10120,10120,10120,10120,1
20240719,131500,77752920,10110,10110,10110,10110,0
20240719,131400,77752920,10110,10110,10110,10110,0
20240719,131300,77752920,10110,10110,10110,10110,0
20240719,131200,77752920,10110,10110,10110,10110,11
20240719,131100,77641710,10110,10110,10110,10110,16
20240719,131000,77479950,10100,10100,10100,10100,0
20240719,130900,77479950,10100,10110,10110,10100,3
20240719,130800,77449640,10100,10100,10100,10100,0
20240719,130700,77449640,10100,10100,10100,10100,0
20240719,130600,77449640,10100,10100,10100,10100,256
20240719,130500,74864040,10100,10100,10100,10100,100
20240719,130400,73854040,10110,10110,10110,10110,0
20240719,130300,73854040,10110,10110,10110,10110,10
20240719,130200,73752940,10110,10110,10110,10110,0
20240719,130100,73752940,10110,10110,10110,10110,0
20240719,130000,73752940,10110,10110,10110,10110,102
20240719,125900,72721720,10110,10110,10110,10110,50
20240719,125800,72216220,10110,10110,10110,10110,0
20240719,125700,72216220,10110,10110,10110,10110,0
20240719,125600,72216220,10110,10110,10110,10110,0
20240719,125500,72216220,10110,10110,10110,10110,0
20240719,125400,72216220,10110,10110,10110,10110,0
20240719,125300,72216220,10110,10110,10110,10110,0
20240719,125200,72216220,10110,10110,10110,10110,0
20240719,125100,72216220,10110,10110,10110,10110,10
20240719,125000,72115120,10100,10100,10100,10100,0
20240719,124900,72115120,10100,10100,10100,10100,94
20240719,124800,71165720,10100,10100,10100,10100,0
20240719,124700,71165720,10100,10100,10100,10100,0
20240719,124600,71165720,10100,10100,10100,10100,0
20240719,124500,71165720,10100,10100,10100,10100,0
20240719,124400,71165720,10100,10100,10100,10100,0
20240719,124300,71165720,10100,10100,10100,10100,0
20240719,124200,71165720,10100,10100,10100,10100,101
20240719,124100,70145620,10100,10100,10100,10100,150
20240719,124000,68630620,10110,10110,10110,10110,6
20240719,123900,68569960,10110,10110,10110,10110,0
20240719,123800,68569960,10110,10110,10110,10110,3
20240719,123700,68539630,10110,10110,10110,10110,2
20240719,123600,68519410,10100,10100,10100,10100,0
20240719,123500,68519410,10100,10100,10100,10100,0
20240719,123400,68519410,10100,10100,10100,10100,0
20240719,123300,68519410,10100,10100,10100,10100,0
20240719,123200,68519410,10100,10100,10100,10100,79
20240719,123100,67721510,10110,10110,10110,10110,0
20240719,123000,67721510,10110,10110,10110,10110,0
20240719,122900,67721510,10110,10110,10110,10110,0
20240719,122800,67721510,10110,10110,10110,10110,10
20240719,122700,67620410,10110,10110,10110,10110,0
20240719,122600,67620410,10110,10110,10110,10110,0
20240719,122500,67620410,10110,10110,10110,10110,50
20240719,122400,67114910,10110,10110,10110,10110,10
20240719,122300,67013810,10110,10110,10110,10110,1
20240719,122200,67003700,10110,10110,10120,10110,22
20240719,122100,66781270,10100,10100,10100,10100,1
20240719,122000,66771170,10100,10100,10100,10100,0
20240719,121900,66771170,10100,10100,10100,10100,18
20240719,121800,66589370,10110,10110,10110,10110,0
20240719,121700,66589370,10110,10110,10110,10110,0
20240719,121600,66589370,10110,10110,10110,10110,0
20240719,121500,66589370,10110,10110,10110,10110,0
20240719,121400,66589370,10110,10100,10110,10100,4
20240719,121300,66548950,10110,10110,10110,10110,290
20240719,121200,63617050,10110,10110,10110,10110,0
20240719,121100,63617050,10110,10110,10110,10110,0
20240719,121000,63617050,10110,10130,10130,10100,2329
20240719,120900,40080250,10130,10130,10130,10130,0
20240719,120800,40080250,10130,10130,10130,10130,0
20240719,120700,40080250,10130,10130,10130,10130,1
20240719,120600,40070120,10120,10120,10120,10120,0
20240719,120500,40070120,10120,10120,10120,10120,0
20240719,120400,40070120,10120,10120,10120,10120,190
20240719,120300,38147320,10120,10120,10120,10120,0
20240719,120200,38147320,10120,10120,10120,10120,10
20240719,120100,38046120,10120,10120,10120,10120,0
20240719,120000,38046120,10120,10120,10120,10120,0
20240719,115900,38046120,10120,10120,10120,10120,0
20240719,115800,38046120,10120,10120,10120,10120,0
20240719,115700,38046120,10120,10120,10120,10120,0
20240719,115600,38046120,10120,10120,10120,10120,0
20240719,115500,38046120,10120,10120,10120,10120,0
20240719,115400,38046120,10120,10120,10120,10120,5
20240719,115300,37995520,10120,10120,10120,10120,0
20240719,115200,37995520,10120,10120,10120,10120,0
20240719,115100,37995520,10120,10120,10120,10120,0
20240719,115000,37995520,10120,10120,10120,10120,0
20240719,114900,37995520,10120,10120,10120,10120,0
20240719,114800,37995520,10120,10120,10120,10120,0
20240719,114700,37995520,10120,10120,10120,10120,20
20240719,114600,37793120,10130,10130,10130,10130,0
20240719,114500,37793120,10130,10130,10130,10130,0
20240719,114400,37793120,10130,10130,10130,10130,0
20240719,114300,37793120,10130,10130,10130,10130,0
20240719,114200,37793120,10130,10130,10130,10130,0
20240719,114100,37793120,10130,10130,10130,10130,1
20240719,114000,37782990,10130,10130,10130,10130,0
20240719,113900,37782990,10130,10130,10130,10130,3
20240719,113800,37752600,10130,10130,10130,10130,1
20240719,113700,37742470,10120,10120,10120,10120,0
20240719,113600,37742470,10120,10120,10120,10120,0
20240719,113500,37742470,10120,10120,10120,10120,0
20240719,113400,37742470,10120,10120,10120,10120,0
20240719,113300,37742470,10120,10120,10120,10120,0
20240719,113200,37742470,10120,10120,10120,10120,9
20240719,113100,37651390,10130,10130,10130,10130,10
20240719,113000,37550090,10130,10130,10130,10130,0
20240719,112900,37550090,10130,10130,10130,10130,0
20240719,112800,37550090,10130,10130,10130,10130,0
20240719,112700,37550090,10130,10130,10130,10130,0
20240719,112600,37550090,10130,10130,10130,10130,0
20240719,112500,37550090,10130,10130,10130,10130,2
20240719,112400,37529830,10130,10130,10130,10130,2
20240719,112300,37509570,10130,10130,10130,10130,8
20240719,112200,37428530,10130,10130,10130,10130,10
20240719,112100,37327230,10120,10120,10120,10120,0
20240719,112000,37327230,10120,10120,10120,10120,0
20240719,111900,37327230,10120,10120,10120,10120,0
20240719,111800,37327230,10120,10120,10120,10120,0
20240719,111700,37327230,10120,10120,10120,10120,0
20240719,111600,37327230,10120,10120,10120,10120,0
20240719,111500,37327230,10120,10120,10120,10120,0
20240719,111400,37327230,10120,10120,10120,10120,2
20240719,111300,37306990,10120,10120,10120,10120,9
20240719,111200,37215910,10130,10130,10130,10130,6
20240719,111100,37155130,10130,10130,10130,10130,0
20240719,111000,37155130,10130,10130,10130,10130,0
20240719,110900,37155130,10130,10130,10130,10130,0
20240719,110800,37155130,10130,10130,10130,10130,0
20240719,110700,37155130,10130,10130,10130,10130,0
20240719,110600,37155130,10130,10130,10130,10130,0
20240719,110500,37155130,10130,10130,10130,10130,0
20240719,110400,37155130,10130,10130,10130,10130,2
20240719,110300,37134870,10130,10130,10130,10130,0
20240719,110200,37134870,10130,10130,10130,10130,0
20240719,110100,37134870,10130,10130,10130,10130,0
20240719,110000,37134870,10130,10130,10130,10130,0
20240719,105900,37134870,10130,10130,10130,10130,2
20240719,105800,37114610,10130,10130,10130,10130,1
20240719,105700,37104480,10130,10130,10130,10130,88
20240719,105600,36213040,10120,10120,10120,10120,0
20240719,105500,36213040,10120,10120,10120,10120,0
20240719,105400,36213040,10120,10120,10120,10120,1
20240719,105300,36202920,10130,10130,10130,10130,0
20240719,105200,36202920,10130,10130,10130,10130,0
20240719,105100,36202920,10130,10130,10130,10130,1
20240719,105000,36192790,10130,10130,10130,10130,5
20240719,104900,36142140,10130,10130,10130,10130,0
20240719,104800,36142140,10130,10130,10130,10130,0
20240719,104700,36142140,10130,10130,10130,10130,10
20240719,104600,36040840,10130,10130,10130,10130,0
20240719,104500,36040840,10130,10130,10130,10130,0
20240719,104400,36040840,10130,10130,10130,10130,0
20240719,104300,36040840,10130,10130,10130,10130,5
20240719,104200,35990190,10130,10130,10130,10130,0
20240719,104100,35990190,10130,10130,10130,10130,0
20240719,104000,35990190,10130,10130,10130,10130,0
20240719,103900,35990190,10130,10110,10130,10110,50
20240719,103800,35484450,10110,10160,10160,10110,2787
20240719,103700,7249160,10150,10150,10150,10150,0
20240719,103600,7249160,10150,10150,10150,10150,0
20240719,103500,7249160,10150,10150,10150,10150,0
20240719,103400,7249160,10150,10150,10150,10150,0
20240719,103300,7249160,10150,10150,10150,10150,0
20240719,103200,7249160,10150,10150,10150,10150,0
20240719,103100,7249160,10150,10150,10150,10150,10
20240719,103000,7147660,10150,10150,10150,10150,0
20240719,102900,7147660,10150,10150,10150,10150,0
20240719,102800,7147660,10150,10150,10150,10150,0
20240719,102700,7147660,10150,10150,10150,10150,50
20240719,102600,6640160,10160,10160,10160,10160,23
20240719,102500,6406480,10160,10160,10160,10160,0
20240719,102400,6406480,10160,10160,10160,10160,1
20240719,102300,6396320,10160,10160,10160,10160,0
20240719,102200,6396320,10160,10160,10160,10160,0
20240719,102100,6396320,10160,10160,10160,10160,0
20240719,102000,6396320,10160,10160,10160,10160,0
20240719,101900,6396320,10160,10160,10160,10160,20
20240719,101800,6193120,10160,10160,10160,10160,0
20240719,101700,6193120,10160,10160,10160,10160,5
20240719,101600,6142320,10160,10160,10160,10160,155
20240719,101500,4567520,10170,10170,10170,10170,0
20240719,101400,4567520,10170,10170,10170,10170,0
20240719,101300,4567520,10170,10170,10170,10170,0
20240719,101200,4567520,10170,10170,10170,10170,0
20240719,101100,4567520,10170,10170,10170,10170,0
20240719,101000,4567520,10170,10170,10170,10170,0
20240719,100900,4567520,10170,10170,10170,10170,3
20240719,100800,4537010,10170,10170,10170,10170,0
20240719,100700,4537010,10170,10170,10170,10170,0
20240719,100600,4537010,10170,10170,10170,10170,0
20240719,100500,4537010,10170,10170,10170,10170,0
20240719,100400,4537010,10170,10170,10170,10170,0
20240719,100300,4537010,10170,10170,10170,10170,1
20240719,100200,4526840,10170,10170,10170,10170,0
20240719,100100,4526840,10170,10170,10170,10170,0
20240719,100000,4526840,10170,10170,10170,10170,0
20240719,095900,4526840,10170,10170,10170,10170,0
20240719,095800,4526840,10170,10170,10170,10170,0
20240719,095700,4526840,10170,10170,10170,10170,0
20240719,095600,4526840,10170,10170,10170,10170,0
20240719,095500,4526840,10170,10170,10170,10170,0
20240719,095400,4526840,10170,10170,10170,10170,0
20240719,095300,4526840,10170,10170,10170,10170,0
20240719,095200,4526840,10170,10170,10170,10170,0
20240719,095100,4526840,10170,10170,10170,10170,1
20240719,095000,4516670,10170,10170,10170,10170,0
20240719,094900,4516670,10170,10170,10170,10170,0
20240719,094800,4516670,10170,10170,10170,10170,0
20240719,094700,4516670,10170,10170,10170,10170,0
20240719,094600,4516670,10170,10170,10170,10170,6
20240719,094500,4455650,10170,10170,10170,10170,0
20240719,094400,4455650,10170,10170,10170,10170,0
20240719,094300,4455650,10170,10170,10170,10170,6
20240719,094200,4394630,10160,10160,10160,10160,0
20240719,094100,4394630,10160,10160,10160,10160,0
20240719,094000,4394630,10160,10160,10160,10160,18
20240719,093900,4211750,10160,10160,10160,10160,0
20240719,093800,4211750,10160,10160,10160,10160,22
20240719,093700,3988230,10170,10170,10170,10170,1
20240719,093600,3978060,10170,10170,10170,10170,50
20240719,093500,3469560,10170,10170,10170,10170,0
20240719,093400,3469560,10170,10170,10170,10170,80
20240719,093300,2655960,10170,10170,10170,10170,0
20240719,093200,2655960,10170,10170,10170,10170,0
20240719,093100,2655960,10170,10170,10170,10170,70
20240719,093000,1944060,10170,10170,10170,10170,0
20240719,092900,1944060,10170,10170,10170,10170,0
20240719,092800,1944060,10170,10170,10170,10170,0
20240719,092700,1944060,10170,10170,10170,10170,0
20240719,092600,1944060,10170,10170,10170,10170,0
20240719,092500,1944060,10170,10180,10180,10170,105
20240719,092400,876200,10180,10180,10180,10180,0
20240719,092300,876200,10180,10180,10180,10180,0
20240719,092200,876200,10180,10180,10180,10180,1
20240719,092100,866020,10190,10180,10190,10180,16
20240719,092000,703130,10190,10190,10190,10190,10
20240719,091900,601230,10190,10190,10190,10190,2
20240719,091800,580850,10190,10190,10190,10190,0
20240719,091700,580850,10190,10190,10190,10190,0
20240719,091600,580850,10190,10190,10190,10190,40
20240719,091500,173250,10190,10180,10190,10180,2
20240719,091400,152880,10190,10190,10190,10190,0
20240719,091300,152880,10190,10190,10190,10190,10
20240719,091200,50980,10200,10200,10200,10200,0
20240719,091100,50980,10200,10200,10200,10200,0
20240719,091000,50980,10200,10180,10200,10180,2
20240719,090900,30600,10200,10200,10200,10200,0
20240719,090800,30600,10200,10200,10200,10200,0
20240719,090700,30600,10200,10200,10200,10200,0
20240719,090600,30600,10200,10200,10200,10200,0
20240719,090500,30600,10200,10200,10200,10200,0
20240719,090400,30600,10200,10200,10200,10200,0
20240719,090300,30600,10200,10200,10200,10200,0
20240719,090200,30600,10200,10200,10200,10200,0
20240719,090100,30600,10200,10200,10200,10200,0
20240719,090000,30600,10200,10200,10200,10200,3