KissMeData/080010/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195100,35788410,5480,5480,5480,5480,614
20240723,195000,35788410,5480,5480,5480,5480,0
20240723,194900,35788410,5480,5480,5480,5480,0
20240723,194800,35788410,5480,5480,5480,5480,0
20240723,194700,35788410,5480,5480,5480,5480,0
20240723,194600,35788410,5480,5480,5480,5480,0
20240723,194500,35788410,5480,5480,5480,5480,0
20240723,194400,35788410,5480,5480,5480,5480,0
20240723,194300,35788410,5480,5480,5480,5480,0
20240723,194200,35788410,5480,5480,5480,5480,0
20240723,194100,35788410,5480,5480,5480,5480,0
20240723,194000,35788410,5480,5480,5480,5480,0
20240723,193900,35788410,5480,5480,5480,5480,0
20240723,193800,35788410,5480,5480,5480,5480,0
20240723,193700,35788410,5480,5480,5480,5480,0
20240723,193600,35788410,5480,5480,5480,5480,0
20240723,193500,35788410,5480,5480,5480,5480,0
20240723,193400,35788410,5480,5480,5480,5480,0
20240723,193300,35788410,5480,5480,5480,5480,0
20240723,193200,35788410,5480,5480,5480,5480,0
20240723,193100,35788410,5480,5480,5480,5480,0
20240723,193000,35788410,5480,5480,5480,5480,0
20240723,192900,35788410,5480,5480,5480,5480,0
20240723,192800,35788410,5480,5480,5480,5480,0
20240723,192700,35788410,5480,5480,5480,5480,0
20240723,192600,35788410,5480,5480,5480,5480,0
20240723,192500,35788410,5480,5480,5480,5480,0
20240723,192400,35788410,5480,5480,5480,5480,0
20240723,192300,35788410,5480,5480,5480,5480,0
20240723,192200,35788410,5480,5480,5480,5480,0
20240723,192100,35788410,5480,5480,5480,5480,614
20240723,192000,35788410,5480,5480,5480,5480,0
20240723,191900,35788410,5480,5480,5480,5480,0
20240723,191800,35788410,5480,5480,5480,5480,0
20240723,191700,35788410,5480,5480,5480,5480,0
20240723,191600,35788410,5480,5480,5480,5480,0
20240723,191500,35788410,5480,5480,5480,5480,0
20240723,191400,35788410,5480,5480,5480,5480,0
20240723,191300,35788410,5480,5480,5480,5480,0
20240723,191200,35788410,5480,5480,5480,5480,0
20240723,191100,35788410,5480,5480,5480,5480,0
20240723,191000,35788410,5480,5480,5480,5480,0
20240723,190900,35788410,5480,5480,5480,5480,0
20240723,190800,35788410,5480,5480,5480,5480,0
20240723,190700,35788410,5480,5480,5480,5480,0
20240723,190600,35788410,5480,5480,5480,5480,0
20240723,190500,35788410,5480,5480,5480,5480,0
20240723,190400,35788410,5480,5480,5480,5480,0
20240723,190300,35788410,5480,5480,5480,5480,0
20240723,190200,35788410,5480,5480,5480,5480,0
20240723,190100,35788410,5480,5480,5480,5480,0
20240723,190000,35788410,5480,5480,5480,5480,0
20240723,185900,35788410,5480,5480,5480,5480,0
20240723,185800,35788410,5480,5480,5480,5480,0
20240723,185700,35788410,5480,5480,5480,5480,0
20240723,185600,35788410,5480,5480,5480,5480,0
20240723,185500,35788410,5480,5480,5480,5480,0
20240723,185400,35788410,5480,5480,5480,5480,0
20240723,185300,35788410,5480,5480,5480,5480,0
20240723,185200,35788410,5480,5480,5480,5480,0
20240723,185100,35788410,5480,5480,5480,5480,614
20240723,185000,35788410,5480,5480,5480,5480,0
20240723,184900,35788410,5480,5480,5480,5480,0
20240723,184800,35788410,5480,5480,5480,5480,0
20240723,184700,35788410,5480,5480,5480,5480,0
20240723,184600,35788410,5480,5480,5480,5480,0
20240723,184500,35788410,5480,5480,5480,5480,0
20240723,184400,35788410,5480,5480,5480,5480,0
20240723,184300,35788410,5480,5480,5480,5480,0
20240723,184200,35788410,5480,5480,5480,5480,0
20240723,184100,35788410,5480,5480,5480,5480,0
20240723,184000,35788410,5480,5480,5480,5480,0
20240723,183900,35788410,5480,5480,5480,5480,0
20240723,183800,35788410,5480,5480,5480,5480,0
20240723,183700,35788410,5480,5480,5480,5480,0
20240723,183600,35788410,5480,5480,5480,5480,0
20240723,183500,35788410,5480,5480,5480,5480,0
20240723,183400,35788410,5480,5480,5480,5480,0
20240723,183300,35788410,5480,5480,5480,5480,0
20240723,183200,35788410,5480,5480,5480,5480,0
20240723,183100,35788410,5480,5480,5480,5480,0
20240723,183000,35788410,5480,5480,5480,5480,0
20240723,182900,35788410,5480,5480,5480,5480,0
20240723,182800,35788410,5480,5480,5480,5480,0
20240723,182700,35788410,5480,5480,5480,5480,0
20240723,182600,35788410,5480,5480,5480,5480,0
20240723,182500,35788410,5480,5480,5480,5480,0
20240723,182400,35788410,5480,5480,5480,5480,0
20240723,182300,35788410,5480,5480,5480,5480,0
20240723,182200,35788410,5480,5480,5480,5480,0
20240723,182100,35788410,5480,5480,5480,5480,614
20240723,182000,35788410,5480,5480,5480,5480,0
20240723,181900,35788410,5480,5480,5480,5480,0
20240723,181800,35788410,5480,5480,5480,5480,0
20240723,181700,35788410,5480,5480,5480,5480,0
20240723,181600,35788410,5480,5480,5480,5480,0
20240723,181500,35788410,5480,5480,5480,5480,0
20240723,181400,35788410,5480,5480,5480,5480,0
20240723,181300,35788410,5480,5480,5480,5480,0
20240723,181200,35788410,5480,5480,5480,5480,0
20240723,181100,35788410,5480,5480,5480,5480,0
20240723,181000,35788410,5480,5480,5480,5480,0
20240723,180900,35788410,5480,5480,5480,5480,0
20240723,180800,35788410,5480,5480,5480,5480,0
20240723,180700,35788410,5480,5480,5480,5480,0
20240723,180600,35788410,5480,5480,5480,5480,0
20240723,180500,35788410,5480,5480,5480,5480,0
20240723,180400,35788410,5480,5480,5480,5480,0
20240723,180300,35788410,5480,5480,5480,5480,0
20240723,180200,35788410,5480,5480,5480,5480,0
20240723,180100,35788410,5480,5480,5480,5480,0
20240723,180000,35788410,5480,5480,5480,5480,0
20240723,175900,35788410,5480,5480,5480,5480,0
20240723,175800,35788410,5480,5480,5480,5480,0
20240723,175700,35788410,5480,5480,5480,5480,0
20240723,175600,35788410,5480,5480,5480,5480,0
20240723,175500,35788410,5480,5480,5480,5480,0
20240723,175400,35788410,5480,5480,5480,5480,0
20240723,175300,35788410,5480,5480,5480,5480,0
20240723,175200,35788410,5480,5480,5480,5480,0
20240723,175100,35788410,5480,5480,5480,5480,614
20240723,175000,35788410,5480,5480,5480,5480,0
20240723,174900,35788410,5480,5480,5480,5480,0
20240723,174800,35788410,5480,5480,5480,5480,0
20240723,174700,35788410,5480,5480,5480,5480,0
20240723,174600,35788410,5480,5480,5480,5480,0
20240723,174500,35788410,5480,5480,5480,5480,0
20240723,174400,35788410,5480,5480,5480,5480,0
20240723,174300,35788410,5480,5480,5480,5480,0
20240723,174200,35788410,5480,5480,5480,5480,0
20240723,174100,35788410,5480,5480,5480,5480,0
20240723,174000,35788410,5480,5480,5480,5480,0
20240723,173900,35788410,5480,5480,5480,5480,0
20240723,173800,35788410,5480,5480,5480,5480,0
20240723,173700,35788410,5480,5480,5480,5480,0
20240723,173600,35788410,5480,5480,5480,5480,0
20240723,173500,35788410,5480,5480,5480,5480,0
20240723,173400,35788410,5480,5480,5480,5480,0
20240723,173300,35788410,5480,5480,5480,5480,0
20240723,173200,35788410,5480,5480,5480,5480,0
20240723,173100,35788410,5480,5480,5480,5480,0
20240723,173000,35788410,5480,5480,5480,5480,0
20240723,172900,35788410,5480,5480,5480,5480,0
20240723,172800,35788410,5480,5480,5480,5480,0
20240723,172700,35788410,5480,5480,5480,5480,0
20240723,172600,35788410,5480,5480,5480,5480,0
20240723,172500,35788410,5480,5480,5480,5480,0
20240723,172400,35788410,5480,5480,5480,5480,0
20240723,172300,35788410,5480,5480,5480,5480,0
20240723,172200,35788410,5480,5480,5480,5480,0
20240723,172100,35788410,5480,5480,5480,5480,614
20240723,172000,35788410,5480,5480,5480,5480,0
20240723,171900,35788410,5480,5480,5480,5480,0
20240723,171800,35788410,5480,5480,5480,5480,0
20240723,171700,35788410,5480,5480,5480,5480,0
20240723,171600,35788410,5480,5480,5480,5480,0
20240723,171500,35788410,5480,5480,5480,5480,0
20240723,171400,35788410,5480,5480,5480,5480,0
20240723,171300,35788410,5480,5480,5480,5480,0
20240723,171200,35788410,5480,5480,5480,5480,0
20240723,171100,35788410,5480,5480,5480,5480,0
20240723,171000,35788410,5480,5480,5480,5480,0
20240723,170900,35788410,5480,5480,5480,5480,0
20240723,170800,35788410,5480,5480,5480,5480,0
20240723,170700,35788410,5480,5480,5480,5480,0
20240723,170600,35788410,5480,5480,5480,5480,0
20240723,170500,35788410,5480,5480,5480,5480,0
20240723,170400,35788410,5480,5480,5480,5480,0
20240723,170300,35788410,5480,5480,5480,5480,0
20240723,170200,35788410,5480,5480,5480,5480,0
20240723,170100,35788410,5480,5480,5480,5480,0
20240723,170000,35788410,5480,5480,5480,5480,0
20240723,165900,35788410,5480,5480,5480,5480,0
20240723,165800,35788410,5480,5480,5480,5480,0
20240723,165700,35788410,5480,5480,5480,5480,0
20240723,165600,35788410,5480,5480,5480,5480,0
20240723,165500,35788410,5480,5480,5480,5480,0
20240723,165400,35788410,5480,5480,5480,5480,0
20240723,165300,35788410,5480,5480,5480,5480,0
20240723,165200,35788410,5480,5480,5480,5480,0
20240723,165100,35788410,5480,5480,5480,5480,614
20240723,165000,35788410,5480,5480,5480,5480,0
20240723,164900,35788410,5480,5480,5480,5480,0
20240723,164800,35788410,5480,5480,5480,5480,0
20240723,164700,35788410,5480,5480,5480,5480,0
20240723,164600,35788410,5480,5480,5480,5480,0
20240723,164500,35788410,5480,5480,5480,5480,0
20240723,164400,35788410,5480,5480,5480,5480,0
20240723,164300,35788410,5480,5480,5480,5480,0
20240723,164200,35788410,5480,5480,5480,5480,0
20240723,164100,35788410,5480,5480,5480,5480,0
20240723,164000,35788410,5480,5480,5480,5480,0
20240723,163900,35788410,5480,5480,5480,5480,0
20240723,163800,35788410,5480,5480,5480,5480,0
20240723,163700,35788410,5480,5480,5480,5480,0
20240723,163600,35788410,5480,5480,5480,5480,0
20240723,163500,35788410,5480,5480,5480,5480,0
20240723,163400,35788410,5480,5480,5480,5480,0
20240723,163300,35788410,5480,5480,5480,5480,0
20240723,163200,35788410,5480,5480,5480,5480,0
20240723,163100,35788410,5480,5480,5480,5480,0
20240723,163000,35788410,5480,5480,5480,5480,0
20240723,162900,35788410,5480,5480,5480,5480,0
20240723,162800,35788410,5480,5480,5480,5480,0
20240723,162700,35788410,5480,5480,5480,5480,0
20240723,162600,35788410,5480,5480,5480,5480,0
20240723,162500,35788410,5480,5480,5480,5480,0
20240723,162400,35788410,5480,5480,5480,5480,0
20240723,162300,35788410,5480,5480,5480,5480,0
20240723,162200,35788410,5480,5480,5480,5480,0
20240723,162100,35788410,5480,5480,5480,5480,614
20240723,162000,35788410,5480,5480,5480,5480,0
20240723,161900,35788410,5480,5480,5480,5480,0
20240723,161800,35788410,5480,5480,5480,5480,0
20240723,161700,35788410,5480,5480,5480,5480,0
20240723,161600,35788410,5480,5480,5480,5480,0
20240723,161500,35788410,5480,5480,5480,5480,0
20240723,161400,35788410,5480,5480,5480,5480,0
20240723,161300,35788410,5480,5480,5480,5480,0
20240723,161200,35788410,5480,5480,5480,5480,0
20240723,161100,35788410,5480,5480,5480,5480,0
20240723,161000,35788410,5480,5480,5480,5480,0
20240723,160900,35788410,5480,5480,5480,5480,0
20240723,160800,35788410,5480,5480,5480,5480,0
20240723,160700,35788410,5480,5480,5480,5480,0
20240723,160600,35788410,5480,5480,5480,5480,0
20240723,160500,35788410,5480,5480,5480,5480,0
20240723,160400,35788410,5480,5480,5480,5480,0
20240723,160300,35788410,5480,5480,5480,5480,0
20240723,160200,35788410,5480,5480,5480,5480,0
20240723,160100,35788410,5480,5480,5480,5480,0
20240723,160000,35788410,5480,5480,5480,5480,0
20240723,155900,35788410,5480,5480,5480,5480,0
20240723,155800,35788410,5480,5480,5480,5480,0
20240723,155700,35788410,5480,5480,5480,5480,0
20240723,155600,35788410,5480,5480,5480,5480,0
20240723,155500,35788410,5480,5480,5480,5480,0
20240723,155400,35788410,5480,5480,5480,5480,0
20240723,155300,35788410,5480,5480,5480,5480,0
20240723,155200,35788410,5480,5480,5480,5480,0
20240723,155100,35788410,5480,5480,5480,5480,614
20240723,155000,35788410,5480,5480,5480,5480,0
20240723,154900,35788410,5480,5480,5480,5480,0
20240723,154800,35788410,5480,5480,5480,5480,0
20240723,154700,35788410,5480,5480,5480,5480,0
20240723,154600,35788410,5480,5480,5480,5480,0
20240723,154500,35788410,5480,5480,5480,5480,0
20240723,154400,35788410,5480,5480,5480,5480,0
20240723,154300,35788410,5480,5480,5480,5480,0
20240723,154200,35788410,5480,5480,5480,5480,0
20240723,154100,35788410,5480,5480,5480,5480,0
20240723,154000,35788410,5480,5480,5480,5480,0
20240723,153900,35788410,5480,5480,5480,5480,0
20240723,153800,35788410,5480,5480,5480,5480,0
20240723,153700,35788410,5480,5480,5480,5480,0
20240723,153600,35788410,5480,5480,5480,5480,0
20240723,153500,35788410,5480,5480,5480,5480,0
20240723,153400,35788410,5480,5480,5480,5480,0
20240723,153300,35788410,5480,5480,5480,5480,0
20240723,153200,35788410,5480,5480,5480,5480,0
20240723,153100,35788410,5480,5480,5480,5480,0
20240723,153000,35788410,5480,5480,5480,5480,614
20240723,152900,32423690,5480,5480,5480,5480,0
20240723,152800,32423690,5480,5480,5480,5480,0
20240723,152700,32423690,5480,5480,5480,5480,0
20240723,152600,32423690,5480,5480,5480,5480,0
20240723,152500,32423690,5480,5480,5480,5480,0
20240723,152400,32423690,5480,5480,5480,5480,0
20240723,152300,32423690,5480,5480,5480,5480,0
20240723,152200,32423690,5480,5480,5480,5480,0
20240723,152100,32423690,5480,5480,5480,5480,0
20240723,152000,32423690,5480,5480,5480,5480,0
20240723,151900,32423690,5480,5480,5480,5480,54
20240723,151800,32127770,5480,5480,5480,5480,0
20240723,151700,32127770,5480,5490,5490,5480,1330
20240723,151600,24826270,5490,5490,5490,5490,27
20240723,151500,24678040,5490,5490,5490,5490,0
20240723,151400,24678040,5490,5490,5490,5490,0
20240723,151300,24678040,5490,5490,5490,5490,45
20240723,151200,24430990,5500,5500,5500,5500,0
20240723,151100,24430990,5500,5500,5500,5500,0
20240723,151000,24430990,5500,5500,5500,5500,154
20240723,150900,23583990,5500,5500,5500,5500,0
20240723,150800,23583990,5500,5500,5500,5500,0
20240723,150700,23583990,5500,5500,5500,5500,0
20240723,150600,23583990,5500,5500,5500,5500,0
20240723,150500,23583990,5500,5500,5500,5500,0
20240723,150400,23583990,5500,5500,5500,5500,0
20240723,150300,23583990,5500,5500,5500,5500,0
20240723,150200,23583990,5500,5500,5500,5500,0
20240723,150100,23583990,5500,5500,5500,5500,0
20240723,150000,23583990,5500,5500,5500,5500,0
20240723,145900,23583990,5500,5510,5510,5500,22
20240723,145800,23462970,5500,5500,5500,5500,0
20240723,145700,23462970,5500,5500,5500,5500,30
20240723,145600,23297970,5500,5500,5500,5500,1
20240723,145500,23292470,5490,5490,5490,5490,0
20240723,145400,23292470,5490,5490,5490,5490,0
20240723,145300,23292470,5490,5490,5490,5490,0
20240723,145200,23292470,5490,5490,5490,5490,0
20240723,145100,23292470,5490,5490,5490,5490,0
20240723,145000,23292470,5490,5490,5490,5490,0
20240723,144900,23292470,5490,5490,5490,5490,0
20240723,144800,23292470,5490,5490,5490,5490,0
20240723,144700,23292470,5490,5490,5490,5490,0
20240723,144600,23292470,5490,5490,5490,5490,0
20240723,144500,23292470,5490,5490,5490,5490,0
20240723,144400,23292470,5490,5490,5490,5490,0
20240723,144300,23292470,5490,5490,5490,5490,0
20240723,144200,23292470,5490,5490,5490,5490,0
20240723,144100,23292470,5490,5490,5490,5490,0
20240723,144000,23292470,5490,5490,5490,5490,0
20240723,143900,23292470,5490,5500,5500,5490,58
20240723,143800,22974020,5510,5510,5510,5510,0
20240723,143700,22974020,5510,5510,5510,5510,0
20240723,143600,22974020,5510,5510,5510,5510,11
20240723,143500,22913410,5510,5510,5510,5510,0
20240723,143400,22913410,5510,5510,5510,5510,1
20240723,143300,22907900,5490,5490,5490,5490,27
20240723,143200,22759670,5510,5510,5510,5510,0
20240723,143100,22759670,5510,5510,5510,5510,0
20240723,143000,22759670,5510,5510,5510,5510,0
20240723,142900,22759670,5510,5510,5510,5510,0
20240723,142800,22759670,5510,5510,5510,5510,0
20240723,142700,22759670,5510,5510,5510,5510,0
20240723,142600,22759670,5510,5510,5510,5510,0
20240723,142500,22759670,5510,5510,5510,5510,15
20240723,142400,22677020,5500,5500,5500,5500,0
20240723,142300,22677020,5500,5500,5500,5500,0
20240723,142200,22677020,5500,5500,5500,5500,0
20240723,142100,22677020,5500,5500,5500,5500,0
20240723,142000,22677020,5500,5500,5500,5500,0
20240723,141900,22677020,5500,5500,5500,5500,0
20240723,141800,22677020,5500,5500,5500,5500,0
20240723,141700,22677020,5500,5500,5500,5500,0
20240723,141600,22677020,5500,5500,5500,5500,0
20240723,141500,22677020,5500,5500,5500,5500,0
20240723,141400,22677020,5500,5500,5500,5500,0
20240723,141300,22677020,5500,5500,5500,5500,0
20240723,141200,22677020,5500,5500,5500,5500,0
20240723,141100,22677020,5500,5500,5500,5500,0
20240723,141000,22677020,5500,5500,5500,5500,0
20240723,140900,22677020,5500,5500,5500,5500,0
20240723,140800,22677020,5500,5500,5500,5500,0
20240723,140700,22677020,5500,5500,5500,5500,0
20240723,140600,22677020,5500,5500,5500,5500,0
20240723,140500,22677020,5500,5500,5500,5500,0
20240723,140400,22677020,5500,5500,5500,5500,0
20240723,140300,22677020,5500,5500,5500,5500,156
20240723,140200,21819020,5500,5500,5500,5500,0
20240723,140100,21819020,5500,5500,5500,5500,0
20240723,140000,21819020,5500,5500,5500,5500,0
20240723,135900,21819020,5500,5500,5500,5500,0
20240723,135800,21819020,5500,5500,5500,5500,0
20240723,135700,21819020,5500,5500,5500,5500,0
20240723,135600,21819020,5500,5500,5500,5500,0
20240723,135500,21819020,5500,5500,5500,5500,0
20240723,135400,21819020,5500,5500,5500,5500,0
20240723,135300,21819020,5500,5500,5500,5500,0
20240723,135200,21819020,5500,5500,5500,5500,0
20240723,135100,21819020,5500,5500,5500,5500,1
20240723,135000,21813520,5500,5500,5500,5500,0
20240723,134900,21813520,5500,5500,5500,5500,0
20240723,134800,21813520,5500,5500,5500,5500,0
20240723,134700,21813520,5500,5500,5500,5500,0
20240723,134600,21813520,5500,5500,5500,5500,0
20240723,134500,21813520,5500,5500,5500,5500,0
20240723,134400,21813520,5500,5500,5500,5500,0
20240723,134300,21813520,5500,5500,5500,5500,0
20240723,134200,21813520,5500,5500,5500,5500,0
20240723,134100,21813520,5500,5500,5500,5500,0
20240723,134000,21813520,5500,5500,5500,5500,0
20240723,133900,21813520,5500,5500,5500,5500,0
20240723,133800,21813520,5500,5500,5500,5500,0
20240723,133700,21813520,5500,5500,5500,5500,0
20240723,133600,21813520,5500,5500,5500,5500,0
20240723,133500,21813520,5500,5500,5500,5500,0
20240723,133400,21813520,5500,5500,5500,5500,0
20240723,133300,21813520,5500,5500,5500,5500,0
20240723,133200,21813520,5500,5500,5500,5500,0
20240723,133100,21813520,5500,5500,5500,5500,0
20240723,133000,21813520,5500,5500,5500,5500,0
20240723,132900,21813520,5500,5500,5500,5500,0
20240723,132800,21813520,5500,5500,5500,5500,0
20240723,132700,21813520,5500,5500,5500,5500,0
20240723,132600,21813520,5500,5500,5500,5500,0
20240723,132500,21813520,5500,5500,5500,5500,0
20240723,132400,21813520,5500,5500,5500,5500,17
20240723,132300,21720020,5520,5520,5520,5520,0
20240723,132200,21720020,5520,5520,5520,5520,0
20240723,132100,21720020,5520,5520,5520,5520,0
20240723,132000,21720020,5520,5520,5520,5520,0
20240723,131900,21720020,5520,5520,5520,5520,0
20240723,131800,21720020,5520,5520,5520,5520,0
20240723,131700,21720020,5520,5520,5520,5520,0
20240723,131600,21720020,5520,5520,5520,5520,24
20240723,131500,21587540,5490,5490,5490,5490,0
20240723,131400,21587540,5490,5490,5490,5490,0
20240723,131300,21587540,5490,5490,5490,5490,0
20240723,131200,21587540,5490,5490,5490,5490,0
20240723,131100,21587540,5490,5490,5490,5490,0
20240723,131000,21587540,5490,5490,5490,5490,0
20240723,130900,21587540,5490,5490,5490,5490,0
20240723,130800,21587540,5490,5490,5490,5490,0
20240723,130700,21587540,5490,5490,5490,5490,0
20240723,130600,21587540,5490,5490,5490,5490,0
20240723,130500,21587540,5490,5490,5490,5490,0
20240723,130400,21587540,5490,5490,5490,5490,0
20240723,130300,21587540,5490,5490,5490,5490,0
20240723,130200,21587540,5490,5490,5490,5490,0
20240723,130100,21587540,5490,5490,5490,5490,0
20240723,130000,21587540,5490,5490,5490,5490,0
20240723,125900,21587540,5490,5490,5490,5490,0
20240723,125800,21587540,5490,5490,5490,5490,0
20240723,125700,21587540,5490,5490,5490,5490,0
20240723,125600,21587540,5490,5490,5490,5490,0
20240723,125500,21587540,5490,5490,5490,5490,1
20240723,125400,21582050,5490,5490,5490,5490,0
20240723,125300,21582050,5490,5490,5490,5490,0
20240723,125200,21582050,5490,5490,5490,5490,0
20240723,125100,21582050,5490,5490,5490,5490,0
20240723,125000,21582050,5490,5490,5490,5490,0
20240723,124900,21582050,5490,5490,5490,5490,0
20240723,124800,21582050,5490,5490,5490,5490,0
20240723,124700,21582050,5490,5490,5490,5490,0
20240723,124600,21582050,5490,5490,5490,5490,1285
20240723,124500,14527400,5490,5490,5490,5490,0
20240723,124400,14527400,5490,5490,5490,5490,0
20240723,124300,14527400,5490,5490,5490,5490,0
20240723,124200,14527400,5490,5490,5490,5490,0
20240723,124100,14527400,5490,5490,5490,5490,0
20240723,124000,14527400,5490,5490,5490,5490,0
20240723,123900,14527400,5490,5490,5490,5490,0
20240723,123800,14527400,5490,5490,5490,5490,0
20240723,123700,14527400,5490,5490,5490,5490,0
20240723,123600,14527400,5490,5490,5490,5490,0
20240723,123500,14527400,5490,5490,5490,5490,0
20240723,123400,14527400,5490,5490,5490,5490,0
20240723,123300,14527400,5490,5490,5490,5490,0
20240723,123200,14527400,5490,5490,5490,5490,0
20240723,123100,14527400,5490,5490,5490,5490,1
20240723,123000,14521910,5520,5520,5520,5520,0
20240723,122900,14521910,5520,5520,5520,5520,0
20240723,122800,14521910,5520,5520,5520,5520,0
20240723,122700,14521910,5520,5520,5520,5520,0
20240723,122600,14521910,5520,5520,5520,5520,0
20240723,122500,14521910,5520,5520,5520,5520,0
20240723,122400,14521910,5520,5520,5520,5520,0
20240723,122300,14521910,5520,5520,5520,5520,0
20240723,122200,14521910,5520,5520,5520,5520,0
20240723,122100,14521910,5520,5520,5520,5520,0
20240723,122000,14521910,5520,5520,5520,5520,0
20240723,121900,14521910,5520,5520,5520,5520,0
20240723,121800,14521910,5520,5520,5520,5520,0
20240723,121700,14521910,5520,5520,5520,5520,0
20240723,121600,14521910,5520,5520,5520,5520,0
20240723,121500,14521910,5520,5520,5520,5520,50
20240723,121400,14245910,5530,5530,5530,5530,0
20240723,121300,14245910,5530,5530,5530,5530,0
20240723,121200,14245910,5530,5530,5530,5530,0
20240723,121100,14245910,5530,5530,5530,5530,0
20240723,121000,14245910,5530,5530,5530,5530,0
20240723,120900,14245910,5530,5530,5530,5530,0
20240723,120800,14245910,5530,5530,5530,5530,0
20240723,120700,14245910,5530,5530,5530,5530,0
20240723,120600,14245910,5530,5530,5530,5530,0
20240723,120500,14245910,5530,5530,5530,5530,19
20240723,120400,14140840,5490,5490,5490,5490,0
20240723,120300,14140840,5490,5490,5490,5490,0
20240723,120200,14140840,5490,5490,5490,5490,0
20240723,120100,14140840,5490,5490,5490,5490,0
20240723,120000,14140840,5490,5490,5490,5490,0
20240723,115900,14140840,5490,5490,5490,5490,300
20240723,115800,12493840,5530,5530,5530,5530,0
20240723,115700,12493840,5530,5530,5530,5530,0
20240723,115600,12493840,5530,5530,5530,5530,0
20240723,115500,12493840,5530,5530,5530,5530,0
20240723,115400,12493840,5530,5530,5530,5530,0
20240723,115300,12493840,5530,5530,5530,5530,0
20240723,115200,12493840,5530,5530,5530,5530,0
20240723,115100,12493840,5530,5530,5530,5530,0
20240723,115000,12493840,5530,5530,5530,5530,0
20240723,114900,12493840,5530,5530,5530,5530,0
20240723,114800,12493840,5530,5530,5530,5530,18
20240723,114700,12394300,5530,5530,5530,5530,0
20240723,114600,12394300,5530,5530,5530,5530,0
20240723,114500,12394300,5530,5530,5530,5530,11
20240723,114400,12333470,5530,5530,5530,5530,0
20240723,114300,12333470,5530,5530,5530,5530,0
20240723,114200,12333470,5530,5500,5530,5500,771
20240723,114100,8072190,5500,5500,5500,5500,0
20240723,114000,8072190,5500,5500,5500,5500,0
20240723,113900,8072190,5500,5500,5500,5500,4
20240723,113800,8050190,5490,5490,5490,5490,0
20240723,113700,8050190,5490,5490,5490,5490,0
20240723,113600,8050190,5490,5490,5490,5490,0
20240723,113500,8050190,5490,5490,5490,5490,0
20240723,113400,8050190,5490,5490,5490,5490,49
20240723,113300,7781180,5490,5490,5490,5490,0
20240723,113200,7781180,5490,5490,5490,5490,0
20240723,113100,7781180,5490,5490,5490,5490,0
20240723,113000,7781180,5490,5490,5490,5490,0
20240723,112900,7781180,5490,5490,5490,5490,0
20240723,112800,7781180,5490,5490,5490,5490,0
20240723,112700,7781180,5490,5490,5490,5490,0
20240723,112600,7781180,5490,5490,5490,5490,0
20240723,112500,7781180,5490,5490,5490,5490,0
20240723,112400,7781180,5490,5490,5490,5490,0
20240723,112300,7781180,5490,5490,5490,5490,0
20240723,112200,7781180,5490,5490,5490,5490,0
20240723,112100,7781180,5490,5490,5490,5490,118
20240723,112000,7133360,5490,5490,5490,5490,4
20240723,111900,7111400,5490,5490,5490,5490,0
20240723,111800,7111400,5490,5490,5490,5490,0
20240723,111700,7111400,5490,5490,5490,5490,0
20240723,111600,7111400,5490,5490,5490,5490,0
20240723,111500,7111400,5490,5490,5490,5490,0
20240723,111400,7111400,5490,5490,5490,5490,0
20240723,111300,7111400,5490,5490,5490,5490,0
20240723,111200,7111400,5490,5490,5490,5490,0
20240723,111100,7111400,5490,5490,5490,5490,0
20240723,111000,7111400,5490,5490,5490,5490,0
20240723,110900,7111400,5490,5490,5490,5490,0
20240723,110800,7111400,5490,5490,5490,5490,0
20240723,110700,7111400,5490,5490,5490,5490,0
20240723,110600,7111400,5490,5490,5490,5490,0
20240723,110500,7111400,5490,5490,5490,5490,0
20240723,110400,7111400,5490,5490,5490,5490,0
20240723,110300,7111400,5490,5490,5490,5490,5
20240723,110200,7083950,5490,5490,5490,5490,0
20240723,110100,7083950,5490,5490,5490,5490,0
20240723,110000,7083950,5490,5490,5490,5490,0
20240723,105900,7083950,5490,5490,5490,5490,0
20240723,105800,7083950,5490,5490,5490,5490,0
20240723,105700,7083950,5490,5490,5490,5490,0
20240723,105600,7083950,5490,5490,5490,5490,0
20240723,105500,7083950,5490,5490,5490,5490,2
20240723,105400,7072970,5490,5490,5490,5490,20
20240723,105300,6963170,5480,5480,5480,5480,0
20240723,105200,6963170,5480,5480,5480,5480,179
20240723,105100,5982250,5490,5490,5490,5490,0
20240723,105000,5982250,5490,5490,5490,5490,0
20240723,104900,5982250,5490,5490,5490,5490,0
20240723,104800,5982250,5490,5490,5490,5490,0
20240723,104700,5982250,5490,5490,5490,5490,0
20240723,104600,5982250,5490,5490,5490,5490,5
20240723,104500,5954800,5500,5500,5500,5500,0
20240723,104400,5954800,5500,5500,5500,5500,0
20240723,104300,5954800,5500,5500,5500,5500,0
20240723,104200,5954800,5500,5500,5500,5500,0
20240723,104100,5954800,5500,5500,5500,5500,0
20240723,104000,5954800,5500,5500,5500,5500,0
20240723,103900,5954800,5500,5500,5500,5500,0
20240723,103800,5954800,5500,5500,5500,5500,0
20240723,103700,5954800,5500,5500,5500,5500,0
20240723,103600,5954800,5500,5500,5500,5500,0
20240723,103500,5954800,5500,5500,5500,5500,0
20240723,103400,5954800,5500,5500,5500,5500,0
20240723,103300,5954800,5500,5500,5500,5500,0
20240723,103200,5954800,5500,5500,5500,5500,0
20240723,103100,5954800,5500,5500,5500,5500,185
20240723,103000,4937300,5500,5500,5500,5500,0
20240723,102900,4937300,5500,5500,5500,5500,17
20240723,102800,4843800,5500,5500,5500,5500,0
20240723,102700,4843800,5500,5500,5500,5500,0
20240723,102600,4843800,5500,5500,5500,5500,100
20240723,102500,4293800,5500,5500,5500,5500,0
20240723,102400,4293800,5500,5500,5500,5500,0
20240723,102300,4293800,5500,5500,5500,5500,0
20240723,102200,4293800,5500,5500,5500,5500,60
20240723,102100,3963800,5490,5490,5490,5490,0
20240723,102000,3963800,5490,5490,5490,5490,0
20240723,101900,3963800,5490,5490,5490,5490,0
20240723,101800,3963800,5490,5490,5490,5490,0
20240723,101700,3963800,5490,5490,5490,5490,0
20240723,101600,3963800,5490,5490,5490,5490,0
20240723,101500,3963800,5490,5490,5490,5490,0
20240723,101400,3963800,5490,5490,5490,5490,0
20240723,101300,3963800,5490,5490,5490,5490,0
20240723,101200,3963800,5490,5490,5490,5490,0
20240723,101100,3963800,5490,5490,5490,5490,0
20240723,101000,3963800,5490,5490,5490,5490,0
20240723,100900,3963800,5490,5490,5490,5490,0
20240723,100800,3963800,5490,5490,5490,5490,0
20240723,100700,3963800,5490,5490,5490,5490,0
20240723,100600,3963800,5490,5490,5490,5490,0
20240723,100500,3963800,5490,5490,5490,5490,0
20240723,100400,3963800,5490,5490,5490,5490,35
20240723,100300,3771650,5530,5530,5530,5530,0
20240723,100200,3771650,5530,5530,5530,5530,0
20240723,100100,3771650,5530,5530,5530,5530,0
20240723,100000,3771650,5530,5530,5530,5530,0
20240723,095900,3771650,5530,5530,5530,5530,1
20240723,095800,3766120,5530,5530,5530,5530,4
20240723,095700,3744000,5530,5530,5530,5530,0
20240723,095600,3744000,5530,5530,5530,5530,0
20240723,095500,3744000,5530,5530,5530,5530,0
20240723,095400,3744000,5530,5530,5530,5530,10
20240723,095300,3688700,5490,5490,5490,5490,0
20240723,095200,3688700,5490,5490,5490,5490,0
20240723,095100,3688700,5490,5490,5490,5490,0
20240723,095000,3688700,5490,5490,5490,5490,0
20240723,094900,3688700,5490,5490,5490,5490,0
20240723,094800,3688700,5490,5490,5490,5490,0
20240723,094700,3688700,5490,5490,5490,5490,0
20240723,094600,3688700,5490,5490,5490,5490,0
20240723,094500,3688700,5490,5490,5490,5490,0
20240723,094400,3688700,5490,5490,5490,5490,0
20240723,094300,3688700,5490,5490,5490,5490,0
20240723,094200,3688700,5490,5490,5490,5490,0
20240723,094100,3688700,5490,5490,5490,5490,0
20240723,094000,3688700,5490,5490,5490,5490,300
20240723,093900,2041700,5490,5490,5490,5490,0
20240723,093800,2041700,5490,5490,5490,5490,0
20240723,093700,2041700,5490,5490,5490,5490,0
20240723,093600,2041700,5490,5490,5490,5490,0
20240723,093500,2041700,5490,5490,5490,5490,0
20240723,093400,2041700,5490,5490,5490,5490,0
20240723,093300,2041700,5490,5490,5490,5490,0
20240723,093200,2041700,5490,5490,5490,5490,0
20240723,093100,2041700,5490,5490,5490,5490,0
20240723,093000,2041700,5490,5490,5490,5490,0
20240723,092900,2041700,5490,5490,5490,5490,0
20240723,092800,2041700,5490,5490,5490,5490,23
20240723,092700,1915430,5490,5510,5510,5490,327
20240723,092600,116360,5520,5520,5520,5520,0
20240723,092500,116360,5520,5520,5520,5520,0
20240723,092400,116360,5520,5520,5520,5520,0
20240723,092300,116360,5520,5520,5520,5520,0
20240723,092200,116360,5520,5520,5520,5520,0
20240723,092100,116360,5520,5520,5520,5520,0
20240723,092000,116360,5520,5520,5520,5520,0
20240723,091900,116360,5520,5520,5520,5520,0
20240723,091800,116360,5520,5520,5520,5520,0
20240723,091700,116360,5520,5520,5520,5520,0
20240723,091600,116360,5520,5520,5520,5520,0
20240723,091500,116360,5520,5520,5520,5520,0
20240723,091400,116360,5520,5520,5520,5520,0
20240723,091300,116360,5520,5520,5520,5520,0
20240723,091200,116360,5520,5520,5520,5520,0
20240723,091100,116360,5520,5520,5520,5520,0
20240723,091000,116360,5520,5520,5520,5520,0
20240723,090900,116360,5520,5520,5520,5520,0
20240723,090800,116360,5520,5520,5520,5520,0
20240723,090700,116360,5520,5520,5520,5520,0
20240723,090600,116360,5520,5540,5540,5520,8
20240723,090500,72100,5540,5540,5540,5540,5
20240723,090400,44400,5550,5550,5550,5550,0
20240723,090300,44400,5550,5550,5550,5550,0
20240723,090200,44400,5550,5550,5550,5550,0
20240723,090100,44400,5550,5550,5550,5550,0
20240723,090000,44400,5550,5550,5550,5550,8