KissMeData/036670/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,191900,34836790,7110,7110,7110,7110,501
20240722,191800,34836790,7110,7110,7110,7110,0
20240722,191700,34836790,7110,7110,7110,7110,0
20240722,191600,34836790,7110,7110,7110,7110,0
20240722,191500,34836790,7110,7110,7110,7110,0
20240722,191400,34836790,7110,7110,7110,7110,0
20240722,191300,34836790,7110,7110,7110,7110,0
20240722,191200,34836790,7110,7110,7110,7110,0
20240722,191100,34836790,7110,7110,7110,7110,0
20240722,191000,34836790,7110,7110,7110,7110,0
20240722,190900,34836790,7110,7110,7110,7110,0
20240722,190800,34836790,7110,7110,7110,7110,0
20240722,190700,34836790,7110,7110,7110,7110,0
20240722,190600,34836790,7110,7110,7110,7110,0
20240722,190500,34836790,7110,7110,7110,7110,0
20240722,190400,34836790,7110,7110,7110,7110,0
20240722,190300,34836790,7110,7110,7110,7110,0
20240722,190200,34836790,7110,7110,7110,7110,0
20240722,190100,34836790,7110,7110,7110,7110,0
20240722,190000,34836790,7110,7110,7110,7110,0
20240722,185900,34836790,7110,7110,7110,7110,0
20240722,185800,34836790,7110,7110,7110,7110,0
20240722,185700,34836790,7110,7110,7110,7110,0
20240722,185600,34836790,7110,7110,7110,7110,0
20240722,185500,34836790,7110,7110,7110,7110,0
20240722,185400,34836790,7110,7110,7110,7110,0
20240722,185300,34836790,7110,7110,7110,7110,0
20240722,185200,34836790,7110,7110,7110,7110,0
20240722,185100,34836790,7110,7110,7110,7110,0
20240722,185000,34836790,7110,7110,7110,7110,0
20240722,184900,34836790,7110,7110,7110,7110,501
20240722,184800,34836790,7110,7110,7110,7110,0
20240722,184700,34836790,7110,7110,7110,7110,0
20240722,184600,34836790,7110,7110,7110,7110,0
20240722,184500,34836790,7110,7110,7110,7110,0
20240722,184400,34836790,7110,7110,7110,7110,0
20240722,184300,34836790,7110,7110,7110,7110,0
20240722,184200,34836790,7110,7110,7110,7110,0
20240722,184100,34836790,7110,7110,7110,7110,0
20240722,184000,34836790,7110,7110,7110,7110,0
20240722,183900,34836790,7110,7110,7110,7110,0
20240722,183800,34836790,7110,7110,7110,7110,0
20240722,183700,34836790,7110,7110,7110,7110,0
20240722,183600,34836790,7110,7110,7110,7110,0
20240722,183500,34836790,7110,7110,7110,7110,0
20240722,183400,34836790,7110,7110,7110,7110,0
20240722,183300,34836790,7110,7110,7110,7110,0
20240722,183200,34836790,7110,7110,7110,7110,0
20240722,183100,34836790,7110,7110,7110,7110,0
20240722,183000,34836790,7110,7110,7110,7110,0
20240722,182900,34836790,7110,7110,7110,7110,0
20240722,182800,34836790,7110,7110,7110,7110,0
20240722,182700,34836790,7110,7110,7110,7110,0
20240722,182600,34836790,7110,7110,7110,7110,0
20240722,182500,34836790,7110,7110,7110,7110,0
20240722,182400,34836790,7110,7110,7110,7110,0
20240722,182300,34836790,7110,7110,7110,7110,0
20240722,182200,34836790,7110,7110,7110,7110,0
20240722,182100,34836790,7110,7110,7110,7110,0
20240722,182000,34836790,7110,7110,7110,7110,0
20240722,181900,34836790,7110,7110,7110,7110,501
20240722,181800,34836790,7110,7110,7110,7110,0
20240722,181700,34836790,7110,7110,7110,7110,0
20240722,181600,34836790,7110,7110,7110,7110,0
20240722,181500,34836790,7110,7110,7110,7110,0
20240722,181400,34836790,7110,7110,7110,7110,0
20240722,181300,34836790,7110,7110,7110,7110,0
20240722,181200,34836790,7110,7110,7110,7110,0
20240722,181100,34836790,7110,7110,7110,7110,0
20240722,181000,34836790,7110,7110,7110,7110,0
20240722,180900,34836790,7110,7110,7110,7110,0
20240722,180800,34836790,7110,7110,7110,7110,0
20240722,180700,34836790,7110,7110,7110,7110,0
20240722,180600,34836790,7110,7110,7110,7110,0
20240722,180500,34836790,7110,7110,7110,7110,0
20240722,180400,34836790,7110,7110,7110,7110,0
20240722,180300,34836790,7110,7110,7110,7110,0
20240722,180200,34836790,7110,7110,7110,7110,0
20240722,180100,34836790,7110,7110,7110,7110,0
20240722,180000,34836790,7110,7110,7110,7110,0
20240722,175900,34836790,7110,7110,7110,7110,0
20240722,175800,34836790,7110,7110,7110,7110,0
20240722,175700,34836790,7110,7110,7110,7110,0
20240722,175600,34836790,7110,7110,7110,7110,0
20240722,175500,34836790,7110,7110,7110,7110,0
20240722,175400,34836790,7110,7110,7110,7110,0
20240722,175300,34836790,7110,7110,7110,7110,0
20240722,175200,34836790,7110,7110,7110,7110,0
20240722,175100,34836790,7110,7110,7110,7110,0
20240722,175000,34836790,7110,7110,7110,7110,0
20240722,174900,34836790,7110,7110,7110,7110,501
20240722,174800,34836790,7110,7110,7110,7110,0
20240722,174700,34836790,7110,7110,7110,7110,0
20240722,174600,34836790,7110,7110,7110,7110,0
20240722,174500,34836790,7110,7110,7110,7110,0
20240722,174400,34836790,7110,7110,7110,7110,0
20240722,174300,34836790,7110,7110,7110,7110,0
20240722,174200,34836790,7110,7110,7110,7110,0
20240722,174100,34836790,7110,7110,7110,7110,0
20240722,174000,34836790,7110,7110,7110,7110,0
20240722,173900,34836790,7110,7110,7110,7110,0
20240722,173800,34836790,7110,7110,7110,7110,0
20240722,173700,34836790,7110,7110,7110,7110,0
20240722,173600,34836790,7110,7110,7110,7110,0
20240722,173500,34836790,7110,7110,7110,7110,0
20240722,173400,34836790,7110,7110,7110,7110,0
20240722,173300,34836790,7110,7110,7110,7110,0
20240722,173200,34836790,7110,7110,7110,7110,0
20240722,173100,34836790,7110,7110,7110,7110,0
20240722,173000,34836790,7110,7110,7110,7110,0
20240722,172900,34836790,7110,7110,7110,7110,0
20240722,172800,34836790,7110,7110,7110,7110,0
20240722,172700,34836790,7110,7110,7110,7110,0
20240722,172600,34836790,7110,7110,7110,7110,0
20240722,172500,34836790,7110,7110,7110,7110,0
20240722,172400,34836790,7110,7110,7110,7110,0
20240722,172300,34836790,7110,7110,7110,7110,0
20240722,172200,34836790,7110,7110,7110,7110,0
20240722,172100,34836790,7110,7110,7110,7110,0
20240722,172000,34836790,7110,7110,7110,7110,0
20240722,171900,34836790,7110,7110,7110,7110,501
20240722,171800,34836790,7110,7110,7110,7110,0
20240722,171700,34836790,7110,7110,7110,7110,0
20240722,171600,34836790,7110,7110,7110,7110,0
20240722,171500,34836790,7110,7110,7110,7110,0
20240722,171400,34836790,7110,7110,7110,7110,0
20240722,171300,34836790,7110,7110,7110,7110,0
20240722,171200,34836790,7110,7110,7110,7110,0
20240722,171100,34836790,7110,7110,7110,7110,0
20240722,171000,34836790,7110,7110,7110,7110,0
20240722,170900,34836790,7110,7110,7110,7110,0
20240722,170800,34836790,7110,7110,7110,7110,0
20240722,170700,34836790,7110,7110,7110,7110,0
20240722,170600,34836790,7110,7110,7110,7110,0
20240722,170500,34836790,7110,7110,7110,7110,0
20240722,170400,34836790,7110,7110,7110,7110,0
20240722,170300,34836790,7110,7110,7110,7110,0
20240722,170200,34836790,7110,7110,7110,7110,0
20240722,170100,34836790,7110,7110,7110,7110,0
20240722,170000,34836790,7110,7110,7110,7110,0
20240722,165900,34836790,7110,7110,7110,7110,0
20240722,165800,34836790,7110,7110,7110,7110,0
20240722,165700,34836790,7110,7110,7110,7110,0
20240722,165600,34836790,7110,7110,7110,7110,0
20240722,165500,34836790,7110,7110,7110,7110,0
20240722,165400,34836790,7110,7110,7110,7110,0
20240722,165300,34836790,7110,7110,7110,7110,0
20240722,165200,34836790,7110,7110,7110,7110,0
20240722,165100,34836790,7110,7110,7110,7110,0
20240722,165000,34836790,7110,7110,7110,7110,0
20240722,164900,34836790,7110,7110,7110,7110,501
20240722,164800,34836790,7110,7110,7110,7110,0
20240722,164700,34836790,7110,7110,7110,7110,0
20240722,164600,34836790,7110,7110,7110,7110,0
20240722,164500,34836790,7110,7110,7110,7110,0
20240722,164400,34836790,7110,7110,7110,7110,0
20240722,164300,34836790,7110,7110,7110,7110,0
20240722,164200,34836790,7110,7110,7110,7110,0
20240722,164100,34836790,7110,7110,7110,7110,0
20240722,164000,34836790,7110,7110,7110,7110,0
20240722,163900,34836790,7110,7110,7110,7110,0
20240722,163800,34836790,7110,7110,7110,7110,0
20240722,163700,34836790,7110,7110,7110,7110,0
20240722,163600,34836790,7110,7110,7110,7110,0
20240722,163500,34836790,7110,7110,7110,7110,0
20240722,163400,34836790,7110,7110,7110,7110,0
20240722,163300,34836790,7110,7110,7110,7110,0
20240722,163200,34836790,7110,7110,7110,7110,0
20240722,163100,34836790,7110,7110,7110,7110,0
20240722,163000,34836790,7110,7110,7110,7110,0
20240722,162900,34836790,7110,7110,7110,7110,0
20240722,162800,34836790,7110,7110,7110,7110,0
20240722,162700,34836790,7110,7110,7110,7110,0
20240722,162600,34836790,7110,7110,7110,7110,0
20240722,162500,34836790,7110,7110,7110,7110,0
20240722,162400,34836790,7110,7110,7110,7110,0
20240722,162300,34836790,7110,7110,7110,7110,0
20240722,162200,34836790,7110,7110,7110,7110,0
20240722,162100,34836790,7110,7110,7110,7110,0
20240722,162000,34836790,7110,7110,7110,7110,0
20240722,161900,34836790,7110,7110,7110,7110,501
20240722,161800,34836790,7110,7110,7110,7110,0
20240722,161700,34836790,7110,7110,7110,7110,0
20240722,161600,34836790,7110,7110,7110,7110,0
20240722,161500,34836790,7110,7110,7110,7110,0
20240722,161400,34836790,7110,7110,7110,7110,0
20240722,161300,34836790,7110,7110,7110,7110,0
20240722,161200,34836790,7110,7110,7110,7110,0
20240722,161100,34836790,7110,7110,7110,7110,0
20240722,161000,34836790,7110,7110,7110,7110,0
20240722,160900,34836790,7110,7110,7110,7110,0
20240722,160800,34836790,7110,7110,7110,7110,0
20240722,160700,34836790,7110,7110,7110,7110,0
20240722,160600,34836790,7110,7110,7110,7110,0
20240722,160500,34836790,7110,7110,7110,7110,0
20240722,160400,34836790,7110,7110,7110,7110,0
20240722,160300,34836790,7110,7110,7110,7110,0
20240722,160200,34836790,7110,7110,7110,7110,0
20240722,160100,34836790,7110,7110,7110,7110,0
20240722,160000,34836790,7110,7110,7110,7110,0
20240722,155900,34836790,7110,7110,7110,7110,0
20240722,155800,34836790,7110,7110,7110,7110,0
20240722,155700,34836790,7110,7110,7110,7110,0
20240722,155600,34836790,7110,7110,7110,7110,0
20240722,155500,34836790,7110,7110,7110,7110,0
20240722,155400,34836790,7110,7110,7110,7110,0
20240722,155300,34836790,7110,7110,7110,7110,0
20240722,155200,34836790,7110,7110,7110,7110,0
20240722,155100,34836790,7110,7110,7110,7110,0
20240722,155000,34836790,7110,7110,7110,7110,0
20240722,154900,34836790,7110,7110,7110,7110,501
20240722,154800,34836790,7110,7110,7110,7110,0
20240722,154700,34836790,7110,7110,7110,7110,0
20240722,154600,34836790,7110,7110,7110,7110,0
20240722,154500,34836790,7110,7110,7110,7110,0
20240722,154400,34836790,7110,7110,7110,7110,0
20240722,154300,34836790,7110,7110,7110,7110,0
20240722,154200,34836790,7110,7110,7110,7110,0
20240722,154100,34836790,7110,7110,7110,7110,0
20240722,154000,34836790,7110,7110,7110,7110,0
20240722,153900,34836790,7110,7110,7110,7110,0
20240722,153800,34836790,7110,7110,7110,7110,0
20240722,153700,34836790,7110,7110,7110,7110,0
20240722,153600,34836790,7110,7110,7110,7110,0
20240722,153500,34836790,7110,7110,7110,7110,0
20240722,153400,34836790,7110,7110,7110,7110,0
20240722,153300,34836790,7110,7110,7110,7110,0
20240722,153200,34836790,7110,7110,7110,7110,0
20240722,153100,34836790,7110,7110,7110,7110,0
20240722,153000,34836790,7110,7110,7110,7110,501
20240722,152900,31274680,7150,7150,7150,7150,0
20240722,152800,31274680,7150,7150,7150,7150,0
20240722,152700,31274680,7150,7150,7150,7150,0
20240722,152600,31274680,7150,7150,7150,7150,0
20240722,152500,31274680,7150,7150,7150,7150,0
20240722,152400,31274680,7150,7150,7150,7150,0
20240722,152300,31274680,7150,7150,7150,7150,0
20240722,152200,31274680,7150,7150,7150,7150,0
20240722,152100,31274680,7150,7150,7150,7150,0
20240722,152000,31274680,7150,7150,7150,7150,0
20240722,151900,31274680,7150,7150,7150,7150,0
20240722,151800,31274680,7150,7150,7150,7150,0
20240722,151700,31274680,7150,7150,7150,7150,0
20240722,151600,31274680,7150,7150,7150,7150,0
20240722,151500,31274680,7150,7150,7150,7150,0
20240722,151400,31274680,7150,7150,7150,7150,0
20240722,151300,31274680,7150,7150,7150,7150,0
20240722,151200,31274680,7150,7150,7150,7150,0
20240722,151100,31274680,7150,7150,7150,7150,0
20240722,151000,31274680,7150,7150,7150,7150,0
20240722,150900,31274680,7150,7150,7150,7150,0
20240722,150800,31274680,7150,7150,7150,7150,0
20240722,150700,31274680,7150,7150,7150,7150,0
20240722,150600,31274680,7150,7150,7150,7150,0
20240722,150500,31274680,7150,7150,7150,7150,0
20240722,150400,31274680,7150,7150,7150,7150,0
20240722,150300,31274680,7150,7150,7150,7150,0
20240722,150200,31274680,7150,7150,7150,7150,0
20240722,150100,31274680,7150,7150,7150,7150,0
20240722,150000,31274680,7150,7150,7150,7150,0
20240722,145900,31274680,7150,7150,7150,7150,0
20240722,145800,31274680,7150,7150,7150,7150,0
20240722,145700,31274680,7150,7150,7150,7150,0
20240722,145600,31274680,7150,7150,7150,7150,0
20240722,145500,31274680,7150,7150,7150,7150,0
20240722,145400,31274680,7150,7150,7150,7150,0
20240722,145300,31274680,7150,7150,7150,7150,0
20240722,145200,31274680,7150,7150,7150,7150,0
20240722,145100,31274680,7150,7150,7150,7150,0
20240722,145000,31274680,7150,7150,7150,7150,0
20240722,144900,31274680,7150,7150,7150,7150,0
20240722,144800,31274680,7150,7150,7150,7150,0
20240722,144700,31274680,7150,7150,7150,7150,0
20240722,144600,31274680,7150,7150,7150,7150,0
20240722,144500,31274680,7150,7150,7150,7150,0
20240722,144400,31274680,7150,7150,7150,7150,0
20240722,144300,31274680,7150,7150,7150,7150,0
20240722,144200,31274680,7150,7150,7150,7150,0
20240722,144100,31274680,7150,7150,7150,7150,0
20240722,144000,31274680,7150,7150,7150,7150,0
20240722,143900,31274680,7150,7150,7150,7150,0
20240722,143800,31274680,7150,7150,7150,7150,0
20240722,143700,31274680,7150,7150,7150,7150,2
20240722,143600,31260380,7140,7140,7140,7140,0
20240722,143500,31260380,7140,7140,7140,7140,0
20240722,143400,31260380,7140,7140,7140,7140,0
20240722,143300,31260380,7140,7140,7140,7140,0
20240722,143200,31260380,7140,7140,7140,7140,0
20240722,143100,31260380,7140,7140,7140,7140,0
20240722,143000,31260380,7140,7140,7140,7140,0
20240722,142900,31260380,7140,7140,7140,7140,0
20240722,142800,31260380,7140,7140,7140,7140,0
20240722,142700,31260380,7140,7140,7140,7140,0
20240722,142600,31260380,7140,7140,7140,7140,0
20240722,142500,31260380,7140,7140,7140,7140,0
20240722,142400,31260380,7140,7140,7140,7140,0
20240722,142300,31260380,7140,7140,7140,7140,0
20240722,142200,31260380,7140,7140,7140,7140,0
20240722,142100,31260380,7140,7140,7140,7140,0
20240722,142000,31260380,7140,7140,7140,7140,1
20240722,141900,31253240,7140,7140,7140,7140,0
20240722,141800,31253240,7140,7140,7140,7140,0
20240722,141700,31253240,7140,7140,7140,7140,0
20240722,141600,31253240,7140,7140,7140,7140,0
20240722,141500,31253240,7140,7140,7140,7140,0
20240722,141400,31253240,7140,7140,7140,7140,0
20240722,141300,31253240,7140,7140,7140,7140,0
20240722,141200,31253240,7140,7140,7140,7140,0
20240722,141100,31253240,7140,7140,7140,7140,38
20240722,141000,30981920,7150,7150,7150,7150,0
20240722,140900,30981920,7150,7150,7150,7150,0
20240722,140800,30981920,7150,7150,7150,7150,0
20240722,140700,30981920,7150,7150,7150,7150,0
20240722,140600,30981920,7150,7150,7150,7150,0
20240722,140500,30981920,7150,7150,7150,7150,0
20240722,140400,30981920,7150,7150,7150,7150,0
20240722,140300,30981920,7150,7150,7150,7150,0
20240722,140200,30981920,7150,7150,7150,7150,0
20240722,140100,30981920,7150,7150,7150,7150,0
20240722,140000,30981920,7150,7150,7150,7150,0
20240722,135900,30981920,7150,7150,7150,7150,0
20240722,135800,30981920,7150,7150,7150,7150,0
20240722,135700,30981920,7150,7150,7150,7150,1
20240722,135600,30974770,7110,7110,7110,7110,0
20240722,135500,30974770,7110,7110,7110,7110,0
20240722,135400,30974770,7110,7110,7110,7110,0
20240722,135300,30974770,7110,7110,7110,7110,0
20240722,135200,30974770,7110,7110,7110,7110,0
20240722,135100,30974770,7110,7110,7110,7110,0
20240722,135000,30974770,7110,7110,7110,7110,0
20240722,134900,30974770,7110,7110,7110,7110,0
20240722,134800,30974770,7110,7110,7110,7110,0
20240722,134700,30974770,7110,7110,7110,7110,0
20240722,134600,30974770,7110,7110,7110,7110,0
20240722,134500,30974770,7110,7110,7110,7110,0
20240722,134400,30974770,7110,7110,7110,7110,334
20240722,134300,28600030,7110,7110,7110,7110,0
20240722,134200,28600030,7110,7110,7110,7110,0
20240722,134100,28600030,7110,7110,7110,7110,0
20240722,134000,28600030,7110,7110,7110,7110,0
20240722,133900,28600030,7110,7110,7110,7110,0
20240722,133800,28600030,7110,7110,7110,7110,0
20240722,133700,28600030,7110,7110,7110,7110,0
20240722,133600,28600030,7110,7110,7110,7110,13
20240722,133500,28507600,7110,7110,7110,7110,0
20240722,133400,28507600,7110,7110,7110,7110,0
20240722,133300,28507600,7110,7110,7110,7110,0
20240722,133200,28507600,7110,7110,7110,7110,0
20240722,133100,28507600,7110,7110,7110,7110,0
20240722,133000,28507600,7110,7110,7110,7110,0
20240722,132900,28507600,7110,7110,7110,7110,0
20240722,132800,28507600,7110,7110,7110,7110,0
20240722,132700,28507600,7110,7110,7110,7110,70
20240722,132600,28009900,7160,7160,7160,7160,0
20240722,132500,28009900,7160,7160,7160,7160,0
20240722,132400,28009900,7160,7160,7160,7160,0
20240722,132300,28009900,7160,7160,7160,7160,1
20240722,132200,28002740,7110,7110,7110,7110,0
20240722,132100,28002740,7110,7110,7110,7110,0
20240722,132000,28002740,7110,7110,7110,7110,0
20240722,131900,28002740,7110,7110,7110,7110,0
20240722,131800,28002740,7110,7110,7110,7110,0
20240722,131700,28002740,7110,7110,7110,7110,0
20240722,131600,28002740,7110,7110,7110,7110,0
20240722,131500,28002740,7110,7110,7110,7110,0
20240722,131400,28002740,7110,7110,7110,7110,0
20240722,131300,28002740,7110,7110,7110,7110,0
20240722,131200,28002740,7110,7110,7110,7110,0
20240722,131100,28002740,7110,7110,7110,7110,0
20240722,131000,28002740,7110,7110,7110,7110,0
20240722,130900,28002740,7110,7110,7110,7110,0
20240722,130800,28002740,7110,7110,7110,7110,0
20240722,130700,28002740,7110,7110,7110,7110,30
20240722,130600,27789440,7120,7120,7120,7120,0
20240722,130500,27789440,7120,7120,7120,7120,0
20240722,130400,27789440,7120,7120,7120,7120,0
20240722,130300,27789440,7120,7120,7120,7120,0
20240722,130200,27789440,7120,7120,7120,7120,0
20240722,130100,27789440,7120,7120,7120,7120,0
20240722,130000,27789440,7120,7120,7120,7120,0
20240722,125900,27789440,7120,7120,7120,7120,0
20240722,125800,27789440,7120,7120,7120,7120,0
20240722,125700,27789440,7120,7120,7120,7120,0
20240722,125600,27789440,7120,7120,7120,7120,0
20240722,125500,27789440,7120,7120,7120,7120,381
20240722,125400,25076720,7120,7120,7120,7120,0
20240722,125300,25076720,7120,7120,7120,7120,0
20240722,125200,25076720,7120,7120,7120,7120,0
20240722,125100,25076720,7120,7120,7120,7120,0
20240722,125000,25076720,7120,7120,7120,7120,0
20240722,124900,25076720,7120,7150,7150,7120,749
20240722,124800,19738850,7150,7150,7150,7150,0
20240722,124700,19738850,7150,7150,7150,7150,30
20240722,124600,19524350,7150,7150,7150,7150,0
20240722,124500,19524350,7150,7150,7150,7150,0
20240722,124400,19524350,7150,7150,7150,7150,0
20240722,124300,19524350,7150,7150,7150,7150,0
20240722,124200,19524350,7150,7150,7150,7150,0
20240722,124100,19524350,7150,7150,7150,7150,0
20240722,124000,19524350,7150,7150,7150,7150,20
20240722,123900,19381350,7160,7160,7160,7160,0
20240722,123800,19381350,7160,7160,7160,7160,0
20240722,123700,19381350,7160,7160,7160,7160,0
20240722,123600,19381350,7160,7160,7160,7160,0
20240722,123500,19381350,7160,7160,7160,7160,0
20240722,123400,19381350,7160,7160,7160,7160,0
20240722,123300,19381350,7160,7160,7160,7160,1
20240722,123200,19374190,7160,7160,7160,7160,0
20240722,123100,19374190,7160,7160,7160,7160,0
20240722,123000,19374190,7160,7160,7160,7160,0
20240722,122900,19374190,7160,7160,7160,7160,0
20240722,122800,19374190,7160,7160,7160,7160,0
20240722,122700,19374190,7160,7160,7160,7160,0
20240722,122600,19374190,7160,7160,7160,7160,0
20240722,122500,19374190,7160,7160,7160,7160,0
20240722,122400,19374190,7160,7160,7160,7160,0
20240722,122300,19374190,7160,7160,7160,7160,0
20240722,122200,19374190,7160,7160,7160,7160,0
20240722,122100,19374190,7160,7160,7160,7160,0
20240722,122000,19374190,7160,7160,7160,7160,0
20240722,121900,19374190,7160,7160,7160,7160,0
20240722,121800,19374190,7160,7160,7160,7160,0
20240722,121700,19374190,7160,7160,7160,7160,0
20240722,121600,19374190,7160,7160,7160,7160,0
20240722,121500,19374190,7160,7160,7160,7160,0
20240722,121400,19374190,7160,7160,7160,7160,13
20240722,121300,19281110,7150,7150,7150,7150,0
20240722,121200,19281110,7150,7150,7150,7150,0
20240722,121100,19281110,7150,7150,7150,7150,0
20240722,121000,19281110,7150,7150,7150,7150,0
20240722,120900,19281110,7150,7150,7150,7150,0
20240722,120800,19281110,7150,7150,7150,7150,10
20240722,120700,19209610,7150,7150,7150,7150,0
20240722,120600,19209610,7150,7150,7150,7150,0
20240722,120500,19209610,7150,7150,7150,7150,0
20240722,120400,19209610,7150,7150,7150,7150,0
20240722,120300,19209610,7150,7150,7150,7150,0
20240722,120200,19209610,7150,7150,7150,7150,0
20240722,120100,19209610,7150,7150,7150,7150,0
20240722,120000,19209610,7150,7150,7150,7150,0
20240722,115900,19209610,7150,7150,7150,7150,0
20240722,115800,19209610,7150,7150,7150,7150,0
20240722,115700,19209610,7150,7150,7150,7150,0
20240722,115600,19209610,7150,7150,7150,7150,0
20240722,115500,19209610,7150,7150,7150,7150,5
20240722,115400,19173860,7150,7150,7150,7150,0
20240722,115300,19173860,7150,7150,7150,7150,0
20240722,115200,19173860,7150,7150,7150,7150,0
20240722,115100,19173860,7150,7150,7150,7150,7
20240722,115000,19123810,7150,7150,7150,7150,0
20240722,114900,19123810,7150,7150,7150,7150,0
20240722,114800,19123810,7150,7150,7150,7150,0
20240722,114700,19123810,7150,7150,7150,7150,50
20240722,114600,18766310,7150,7150,7150,7150,0
20240722,114500,18766310,7150,7150,7150,7150,0
20240722,114400,18766310,7150,7150,7150,7150,0
20240722,114300,18766310,7150,7150,7150,7150,0
20240722,114200,18766310,7150,7150,7150,7150,0
20240722,114100,18766310,7150,7150,7150,7150,0
20240722,114000,18766310,7150,7150,7150,7150,0
20240722,113900,18766310,7150,7150,7150,7150,0
20240722,113800,18766310,7150,7150,7150,7150,0
20240722,113700,18766310,7150,7150,7150,7150,0
20240722,113600,18766310,7150,7150,7150,7150,0
20240722,113500,18766310,7150,7150,7150,7150,0
20240722,113400,18766310,7150,7150,7150,7150,0
20240722,113300,18766310,7150,7150,7150,7150,0
20240722,113200,18766310,7150,7150,7150,7150,50
20240722,113100,18408810,7140,7140,7140,7140,0
20240722,113000,18408810,7140,7140,7140,7140,0
20240722,112900,18408810,7140,7140,7140,7140,0
20240722,112800,18408810,7140,7140,7140,7140,0
20240722,112700,18408810,7140,7140,7140,7140,0
20240722,112600,18408810,7140,7140,7140,7140,0
20240722,112500,18408810,7140,7140,7140,7140,0
20240722,112400,18408810,7140,7140,7140,7140,0
20240722,112300,18408810,7140,7140,7140,7140,0
20240722,112200,18408810,7140,7140,7140,7140,33
20240722,112100,18173190,7140,7140,7140,7140,0
20240722,112000,18173190,7140,7140,7140,7140,0
20240722,111900,18173190,7140,7140,7140,7140,0
20240722,111800,18173190,7140,7140,7140,7140,0
20240722,111700,18173190,7140,7140,7140,7140,0
20240722,111600,18173190,7140,7140,7140,7140,0
20240722,111500,18173190,7140,7140,7140,7140,0
20240722,111400,18173190,7140,7140,7140,7140,0
20240722,111300,18173190,7140,7140,7140,7140,0
20240722,111200,18173190,7140,7140,7140,7140,0
20240722,111100,18173190,7140,7140,7140,7140,0
20240722,111000,18173190,7140,7140,7140,7140,10
20240722,110900,18101790,7140,7140,7140,7140,0
20240722,110800,18101790,7140,7140,7140,7140,6
20240722,110700,18058950,7150,7150,7150,7150,0
20240722,110600,18058950,7150,7150,7150,7150,0
20240722,110500,18058950,7150,7150,7150,7150,0
20240722,110400,18058950,7150,7150,7150,7150,0
20240722,110300,18058950,7150,7150,7150,7150,0
20240722,110200,18058950,7150,7150,7150,7150,0
20240722,110100,18058950,7150,7150,7150,7150,0
20240722,110000,18058950,7150,7150,7150,7150,0
20240722,105900,18058950,7150,7150,7150,7150,5
20240722,105800,18023200,7150,7150,7150,7150,0
20240722,105700,18023200,7150,7150,7150,7150,0
20240722,105600,18023200,7150,7150,7150,7150,0
20240722,105500,18023200,7150,7150,7150,7150,0
20240722,105400,18023200,7150,7150,7150,7150,0
20240722,105300,18023200,7150,7150,7150,7150,0
20240722,105200,18023200,7150,7150,7150,7150,0
20240722,105100,18023200,7150,7150,7150,7150,45
20240722,105000,17701450,7110,7110,7110,7110,0
20240722,104900,17701450,7110,7110,7110,7110,0
20240722,104800,17701450,7110,7110,7110,7110,0
20240722,104700,17701450,7110,7110,7110,7110,0
20240722,104600,17701450,7110,7110,7110,7110,0
20240722,104500,17701450,7110,7110,7110,7110,0
20240722,104400,17701450,7110,7110,7110,7110,0
20240722,104300,17701450,7110,7110,7110,7110,0
20240722,104200,17701450,7110,7110,7110,7110,0
20240722,104100,17701450,7110,7110,7110,7110,0
20240722,104000,17701450,7110,7110,7110,7110,0
20240722,103900,17701450,7110,7110,7110,7110,0
20240722,103800,17701450,7110,7110,7110,7110,0
20240722,103700,17701450,7110,7110,7110,7110,35
20240722,103600,17452600,7110,7110,7110,7110,0
20240722,103500,17452600,7110,7110,7110,7110,0
20240722,103400,17452600,7110,7110,7110,7110,0
20240722,103300,17452600,7110,7110,7110,7110,0
20240722,103200,17452600,7110,7110,7110,7110,0
20240722,103100,17452600,7110,7110,7110,7110,0
20240722,103000,17452600,7110,7110,7110,7110,0
20240722,102900,17452600,7110,7110,7110,7110,0
20240722,102800,17452600,7110,7110,7110,7110,0
20240722,102700,17452600,7110,7110,7110,7110,0
20240722,102600,17452600,7110,7110,7110,7110,0
20240722,102500,17452600,7110,7110,7110,7110,150
20240722,102400,16386100,7110,7110,7110,7110,0
20240722,102300,16386100,7110,7110,7110,7110,0
20240722,102200,16386100,7110,7110,7110,7110,0
20240722,102100,16386100,7110,7110,7110,7110,0
20240722,102000,16386100,7110,7110,7110,7110,0
20240722,101900,16386100,7110,7110,7110,7110,0
20240722,101800,16386100,7110,7110,7110,7110,0
20240722,101700,16386100,7110,7110,7110,7110,0
20240722,101600,16386100,7110,7110,7110,7110,0
20240722,101500,16386100,7110,7110,7110,7110,0
20240722,101400,16386100,7110,7120,7120,7110,126
20240722,101300,15490010,7160,7160,7160,7160,0
20240722,101200,15490010,7160,7160,7160,7160,5
20240722,101100,15454210,7160,7160,7160,7160,0
20240722,101000,15454210,7160,7160,7160,7160,0
20240722,100900,15454210,7160,7160,7160,7160,0
20240722,100800,15454210,7160,7160,7160,7160,0
20240722,100700,15454210,7160,7160,7160,7160,0
20240722,100600,15454210,7160,7160,7160,7160,0
20240722,100500,15454210,7160,7160,7160,7160,0
20240722,100400,15454210,7160,7160,7160,7160,1
20240722,100300,15447050,7160,7160,7160,7160,0
20240722,100200,15447050,7160,7160,7160,7160,0
20240722,100100,15447050,7160,7160,7160,7160,0
20240722,100000,15447050,7160,7160,7160,7160,0
20240722,095900,15447050,7160,7160,7160,7160,1
20240722,095800,15439890,7120,7120,7120,7120,28
20240722,095700,15240530,7160,7160,7160,7160,0
20240722,095600,15240530,7160,7160,7160,7160,0
20240722,095500,15240530,7160,7160,7160,7160,0
20240722,095400,15240530,7160,7160,7160,7160,0
20240722,095300,15240530,7160,7160,7160,7160,0
20240722,095200,15240530,7160,7160,7160,7160,0
20240722,095100,15240530,7160,7160,7160,7160,0
20240722,095000,15240530,7160,7160,7160,7160,0
20240722,094900,15240530,7160,7160,7160,7160,0
20240722,094800,15240530,7160,7120,7160,7120,479
20240722,094700,11830010,7170,7170,7170,7170,0
20240722,094600,11830010,7170,7170,7170,7170,0
20240722,094500,11830010,7170,7170,7170,7170,0
20240722,094400,11830010,7170,7170,7170,7170,0
20240722,094300,11830010,7170,7170,7170,7170,0
20240722,094200,11830010,7170,7170,7170,7170,0
20240722,094100,11830010,7170,7170,7170,7170,0
20240722,094000,11830010,7170,7170,7170,7170,0
20240722,093900,11830010,7170,7170,7170,7170,0
20240722,093800,11830010,7170,7170,7170,7170,0
20240722,093700,11830010,7170,7170,7170,7170,23
20240722,093600,11665100,7170,7170,7170,7170,0
20240722,093500,11665100,7170,7170,7170,7170,0
20240722,093400,11665100,7170,7170,7170,7170,0
20240722,093300,11665100,7170,7170,7170,7170,0
20240722,093200,11665100,7170,7170,7170,7170,0
20240722,093100,11665100,7170,7170,7170,7170,0
20240722,093000,11665100,7170,7170,7170,7170,0
20240722,092900,11665100,7170,7120,7170,7120,355
20240722,092800,9137250,7170,7170,7170,7170,21
20240722,092700,8986680,7170,7170,7170,7170,0
20240722,092600,8986680,7170,7170,7170,7170,0
20240722,092500,8986680,7170,7170,7170,7170,10
20240722,092400,8914980,7170,7170,7170,7170,0
20240722,092300,8914980,7170,7170,7170,7170,11
20240722,092200,8836110,7170,7170,7170,7170,78
20240722,092100,8276850,7170,7170,7170,7170,0
20240722,092000,8276850,7170,7170,7170,7170,1
20240722,091900,8269680,7160,7160,7160,7160,0
20240722,091800,8269680,7160,7160,7160,7160,22
20240722,091700,8112160,7160,7160,7160,7160,0
20240722,091600,8112160,7160,7160,7160,7160,0
20240722,091500,8112160,7160,7160,7160,7160,0
20240722,091400,8112160,7160,7160,7160,7160,0
20240722,091300,8112160,7160,7160,7160,7160,0
20240722,091200,8112160,7160,7160,7160,7160,0
20240722,091100,8112160,7160,7110,7160,7110,322
20240722,091000,5822690,7170,7170,7170,7170,10
20240722,090900,5750990,7170,7170,7170,7170,0
20240722,090800,5750990,7170,7170,7170,7170,0
20240722,090700,5750990,7170,7120,7170,7120,671
20240722,090600,973420,7170,7170,7170,7170,12
20240722,090500,887380,7170,7170,7170,7170,0
20240722,090400,887380,7170,7170,7170,7170,0
20240722,090300,887380,7170,7170,7170,7170,1
20240722,090200,880210,7170,7160,7170,7160,3
20240722,090100,858720,7110,7110,7110,7110,0
20240722,090000,858720,7110,7160,7160,7110,120