KissMeData/001070/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,183300,21766910,6080,6080,6080,6080,255
20240722,183200,21766910,6080,6080,6080,6080,0
20240722,183100,21766910,6080,6080,6080,6080,0
20240722,183000,21766910,6080,6080,6080,6080,0
20240722,182900,21766910,6080,6080,6080,6080,0
20240722,182800,21766910,6080,6080,6080,6080,0
20240722,182700,21766910,6080,6080,6080,6080,0
20240722,182600,21766910,6080,6080,6080,6080,0
20240722,182500,21766910,6080,6080,6080,6080,0
20240722,182400,21766910,6080,6080,6080,6080,0
20240722,182300,21766910,6080,6080,6080,6080,0
20240722,182200,21766910,6080,6080,6080,6080,0
20240722,182100,21766910,6080,6080,6080,6080,0
20240722,182000,21766910,6080,6080,6080,6080,0
20240722,181900,21766910,6080,6080,6080,6080,0
20240722,181800,21766910,6080,6080,6080,6080,0
20240722,181700,21766910,6080,6080,6080,6080,0
20240722,181600,21766910,6080,6080,6080,6080,0
20240722,181500,21766910,6080,6080,6080,6080,0
20240722,181400,21766910,6080,6080,6080,6080,0
20240722,181300,21766910,6080,6080,6080,6080,0
20240722,181200,21766910,6080,6080,6080,6080,0
20240722,181100,21766910,6080,6080,6080,6080,0
20240722,181000,21766910,6080,6080,6080,6080,0
20240722,180900,21766910,6080,6080,6080,6080,0
20240722,180800,21766910,6080,6080,6080,6080,0
20240722,180700,21766910,6080,6080,6080,6080,0
20240722,180600,21766910,6080,6080,6080,6080,0
20240722,180500,21766910,6080,6080,6080,6080,0
20240722,180400,21766910,6080,6080,6080,6080,0
20240722,180300,21766910,6080,6080,6080,6080,255
20240722,180200,21766910,6080,6080,6080,6080,0
20240722,180100,21766910,6080,6080,6080,6080,0
20240722,180000,21766910,6080,6080,6080,6080,0
20240722,175900,21766910,6080,6080,6080,6080,0
20240722,175800,21766910,6080,6080,6080,6080,0
20240722,175700,21766910,6080,6080,6080,6080,0
20240722,175600,21766910,6080,6080,6080,6080,0
20240722,175500,21766910,6080,6080,6080,6080,0
20240722,175400,21766910,6080,6080,6080,6080,0
20240722,175300,21766910,6080,6080,6080,6080,0
20240722,175200,21766910,6080,6080,6080,6080,0
20240722,175100,21766910,6080,6080,6080,6080,0
20240722,175000,21766910,6080,6080,6080,6080,0
20240722,174900,21766910,6080,6080,6080,6080,0
20240722,174800,21766910,6080,6080,6080,6080,0
20240722,174700,21766910,6080,6080,6080,6080,0
20240722,174600,21766910,6080,6080,6080,6080,0
20240722,174500,21766910,6080,6080,6080,6080,0
20240722,174400,21766910,6080,6080,6080,6080,0
20240722,174300,21766910,6080,6080,6080,6080,0
20240722,174200,21766910,6080,6080,6080,6080,0
20240722,174100,21766910,6080,6080,6080,6080,0
20240722,174000,21766910,6080,6080,6080,6080,0
20240722,173900,21766910,6080,6080,6080,6080,0
20240722,173800,21766910,6080,6080,6080,6080,0
20240722,173700,21766910,6080,6080,6080,6080,0
20240722,173600,21766910,6080,6080,6080,6080,0
20240722,173500,21766910,6080,6080,6080,6080,0
20240722,173400,21766910,6080,6080,6080,6080,0
20240722,173300,21766910,6080,6080,6080,6080,255
20240722,173200,21766910,6080,6080,6080,6080,0
20240722,173100,21766910,6080,6080,6080,6080,0
20240722,173000,21766910,6080,6080,6080,6080,0
20240722,172900,21766910,6080,6080,6080,6080,0
20240722,172800,21766910,6080,6080,6080,6080,0
20240722,172700,21766910,6080,6080,6080,6080,0
20240722,172600,21766910,6080,6080,6080,6080,0
20240722,172500,21766910,6080,6080,6080,6080,0
20240722,172400,21766910,6080,6080,6080,6080,0
20240722,172300,21766910,6080,6080,6080,6080,0
20240722,172200,21766910,6080,6080,6080,6080,0
20240722,172100,21766910,6080,6080,6080,6080,0
20240722,172000,21766910,6080,6080,6080,6080,0
20240722,171900,21766910,6080,6080,6080,6080,0
20240722,171800,21766910,6080,6080,6080,6080,0
20240722,171700,21766910,6080,6080,6080,6080,0
20240722,171600,21766910,6080,6080,6080,6080,0
20240722,171500,21766910,6080,6080,6080,6080,0
20240722,171400,21766910,6080,6080,6080,6080,0
20240722,171300,21766910,6080,6080,6080,6080,0
20240722,171200,21766910,6080,6080,6080,6080,0
20240722,171100,21766910,6080,6080,6080,6080,0
20240722,171000,21766910,6080,6080,6080,6080,0
20240722,170900,21766910,6080,6080,6080,6080,0
20240722,170800,21766910,6080,6080,6080,6080,0
20240722,170700,21766910,6080,6080,6080,6080,0
20240722,170600,21766910,6080,6080,6080,6080,0
20240722,170500,21766910,6080,6080,6080,6080,0
20240722,170400,21766910,6080,6080,6080,6080,0
20240722,170300,21766910,6080,6080,6080,6080,255
20240722,170200,21766910,6080,6080,6080,6080,0
20240722,170100,21766910,6080,6080,6080,6080,0
20240722,170000,21766910,6080,6080,6080,6080,0
20240722,165900,21766910,6080,6080,6080,6080,0
20240722,165800,21766910,6080,6080,6080,6080,0
20240722,165700,21766910,6080,6080,6080,6080,0
20240722,165600,21766910,6080,6080,6080,6080,0
20240722,165500,21766910,6080,6080,6080,6080,0
20240722,165400,21766910,6080,6080,6080,6080,0
20240722,165300,21766910,6080,6080,6080,6080,0
20240722,165200,21766910,6080,6080,6080,6080,0
20240722,165100,21766910,6080,6080,6080,6080,0
20240722,165000,21766910,6080,6080,6080,6080,0
20240722,164900,21766910,6080,6080,6080,6080,0
20240722,164800,21766910,6080,6080,6080,6080,0
20240722,164700,21766910,6080,6080,6080,6080,0
20240722,164600,21766910,6080,6080,6080,6080,0
20240722,164500,21766910,6080,6080,6080,6080,0
20240722,164400,21766910,6080,6080,6080,6080,0
20240722,164300,21766910,6080,6080,6080,6080,0
20240722,164200,21766910,6080,6080,6080,6080,0
20240722,164100,21766910,6080,6080,6080,6080,0
20240722,164000,21766910,6080,6080,6080,6080,0
20240722,163900,21766910,6080,6080,6080,6080,0
20240722,163800,21766910,6080,6080,6080,6080,0
20240722,163700,21766910,6080,6080,6080,6080,0
20240722,163600,21766910,6080,6080,6080,6080,0
20240722,163500,21766910,6080,6080,6080,6080,0
20240722,163400,21766910,6080,6080,6080,6080,0
20240722,163300,21766910,6080,6080,6080,6080,255
20240722,163200,21766910,6080,6080,6080,6080,0
20240722,163100,21766910,6080,6080,6080,6080,0
20240722,163000,21766910,6080,6080,6080,6080,0
20240722,162900,21766910,6080,6080,6080,6080,0
20240722,162800,21766910,6080,6080,6080,6080,0
20240722,162700,21766910,6080,6080,6080,6080,0
20240722,162600,21766910,6080,6080,6080,6080,0
20240722,162500,21766910,6080,6080,6080,6080,0
20240722,162400,21766910,6080,6080,6080,6080,0
20240722,162300,21766910,6080,6080,6080,6080,0
20240722,162200,21766910,6080,6080,6080,6080,0
20240722,162100,21766910,6080,6080,6080,6080,0
20240722,162000,21766910,6080,6080,6080,6080,0
20240722,161900,21766910,6080,6080,6080,6080,0
20240722,161800,21766910,6080,6080,6080,6080,0
20240722,161700,21766910,6080,6080,6080,6080,0
20240722,161600,21766910,6080,6080,6080,6080,0
20240722,161500,21766910,6080,6080,6080,6080,0
20240722,161400,21766910,6080,6080,6080,6080,0
20240722,161300,21766910,6080,6080,6080,6080,0
20240722,161200,21766910,6080,6080,6080,6080,0
20240722,161100,21766910,6080,6080,6080,6080,0
20240722,161000,21766910,6080,6080,6080,6080,0
20240722,160900,21766910,6080,6080,6080,6080,0
20240722,160800,21766910,6080,6080,6080,6080,0
20240722,160700,21766910,6080,6080,6080,6080,0
20240722,160600,21766910,6080,6080,6080,6080,0
20240722,160500,21766910,6080,6080,6080,6080,0
20240722,160400,21766910,6080,6080,6080,6080,0
20240722,160300,21766910,6080,6080,6080,6080,255
20240722,160200,21766910,6080,6080,6080,6080,0
20240722,160100,21766910,6080,6080,6080,6080,0
20240722,160000,21766910,6080,6080,6080,6080,0
20240722,155900,21766910,6080,6080,6080,6080,0
20240722,155800,21766910,6080,6080,6080,6080,0
20240722,155700,21766910,6080,6080,6080,6080,0
20240722,155600,21766910,6080,6080,6080,6080,0
20240722,155500,21766910,6080,6080,6080,6080,0
20240722,155400,21766910,6080,6080,6080,6080,0
20240722,155300,21766910,6080,6080,6080,6080,0
20240722,155200,21766910,6080,6080,6080,6080,0
20240722,155100,21766910,6080,6080,6080,6080,0
20240722,155000,21766910,6080,6080,6080,6080,0
20240722,154900,21766910,6080,6080,6080,6080,0
20240722,154800,21766910,6080,6080,6080,6080,0
20240722,154700,21766910,6080,6080,6080,6080,0
20240722,154600,21766910,6080,6080,6080,6080,0
20240722,154500,21766910,6080,6080,6080,6080,0
20240722,154400,21766910,6080,6080,6080,6080,0
20240722,154300,21766910,6080,6080,6080,6080,0
20240722,154200,21766910,6080,6080,6080,6080,0
20240722,154100,21766910,6080,6080,6080,6080,0
20240722,154000,21766910,6080,6080,6080,6080,0
20240722,153900,21766910,6080,6080,6080,6080,0
20240722,153800,21766910,6080,6080,6080,6080,0
20240722,153700,21766910,6080,6080,6080,6080,0
20240722,153600,21766910,6080,6080,6080,6080,0
20240722,153500,21766910,6080,6080,6080,6080,0
20240722,153400,21766910,6080,6080,6080,6080,0
20240722,153300,21766910,6080,6080,6080,6080,255
20240722,153200,21766910,6080,6080,6080,6080,0
20240722,153100,21766910,6080,6080,6080,6080,0
20240722,153000,21766910,6080,6080,6080,6080,255
20240722,152900,20216510,6060,6060,6060,6060,0
20240722,152800,20216510,6060,6060,6060,6060,0
20240722,152700,20216510,6060,6060,6060,6060,0
20240722,152600,20216510,6060,6060,6060,6060,0
20240722,152500,20216510,6060,6060,6060,6060,0
20240722,152400,20216510,6060,6060,6060,6060,0
20240722,152300,20216510,6060,6060,6060,6060,0
20240722,152200,20216510,6060,6060,6060,6060,0
20240722,152100,20216510,6060,6060,6060,6060,0
20240722,152000,20216510,6060,6060,6060,6060,0
20240722,151900,20216510,6060,6030,6060,6030,3
20240722,151800,20198390,6060,6060,6060,6060,1
20240722,151700,20192330,6020,6060,6060,6020,30
20240722,151600,20011640,6030,6030,6030,6030,3
20240722,151500,19993550,6060,6060,6060,6060,0
20240722,151400,19993550,6060,6060,6060,6060,0
20240722,151300,19993550,6060,6060,6060,6060,0
20240722,151200,19993550,6060,6060,6060,6060,50
20240722,151100,19690550,6060,6060,6060,6060,0
20240722,151000,19690550,6060,6060,6060,6060,0
20240722,150900,19690550,6060,6060,6060,6060,1
20240722,150800,19684490,6040,6040,6040,6040,1
20240722,150700,19678450,6060,6060,6060,6060,0
20240722,150600,19678450,6060,6060,6060,6060,0
20240722,150500,19678450,6060,6060,6060,6060,0
20240722,150400,19678450,6060,6060,6060,6060,0
20240722,150300,19678450,6060,6060,6060,6060,0
20240722,150200,19678450,6060,6060,6060,6060,0
20240722,150100,19678450,6060,6060,6060,6060,0
20240722,150000,19678450,6060,6060,6060,6060,0
20240722,145900,19678450,6060,6060,6060,6060,0
20240722,145800,19678450,6060,6060,6060,6060,0
20240722,145700,19678450,6060,6060,6060,6060,0
20240722,145600,19678450,6060,6060,6060,6060,0
20240722,145500,19678450,6060,6060,6060,6060,0
20240722,145400,19678450,6060,6060,6060,6060,0
20240722,145300,19678450,6060,6060,6060,6060,0
20240722,145200,19678450,6060,6060,6060,6060,0
20240722,145100,19678450,6060,6060,6060,6060,0
20240722,145000,19678450,6060,6060,6060,6060,0
20240722,144900,19678450,6060,6060,6060,6060,0
20240722,144800,19678450,6060,6060,6060,6060,0
20240722,144700,19678450,6060,6060,6060,6060,0
20240722,144600,19678450,6060,6060,6060,6060,0
20240722,144500,19678450,6060,6060,6060,6060,0
20240722,144400,19678450,6060,6060,6060,6060,0
20240722,144300,19678450,6060,6060,6060,6060,0
20240722,144200,19678450,6060,6060,6060,6060,0
20240722,144100,19678450,6060,6060,6060,6060,0
20240722,144000,19678450,6060,6060,6060,6060,40
20240722,143900,19436050,6070,6070,6070,6070,0
20240722,143800,19436050,6070,6070,6070,6070,0
20240722,143700,19436050,6070,6070,6070,6070,0
20240722,143600,19436050,6070,6070,6070,6070,0
20240722,143500,19436050,6070,6030,6070,6030,100
20240722,143400,18831360,6020,6020,6020,6020,0
20240722,143300,18831360,6020,6020,6020,6020,0
20240722,143200,18831360,6020,6020,6020,6020,0
20240722,143100,18831360,6020,6020,6020,6020,0
20240722,143000,18831360,6020,6020,6020,6020,0
20240722,142900,18831360,6020,6030,6030,6020,58
20240722,142800,18482190,6010,6010,6010,6010,0
20240722,142700,18482190,6010,6050,6050,6010,450
20240722,142600,15771630,6090,6090,6090,6090,0
20240722,142500,15771630,6090,6090,6090,6090,0
20240722,142400,15771630,6090,6090,6090,6090,0
20240722,142300,15771630,6090,6090,6090,6090,0
20240722,142200,15771630,6090,6090,6090,6090,0
20240722,142100,15771630,6090,6090,6090,6090,0
20240722,142000,15771630,6090,6090,6090,6090,0
20240722,141900,15771630,6090,6090,6090,6090,0
20240722,141800,15771630,6090,6090,6090,6090,0
20240722,141700,15771630,6090,6090,6090,6090,0
20240722,141600,15771630,6090,6090,6090,6090,0
20240722,141500,15771630,6090,6090,6090,6090,0
20240722,141400,15771630,6090,6090,6090,6090,0
20240722,141300,15771630,6090,6090,6090,6090,0
20240722,141200,15771630,6090,6090,6090,6090,0
20240722,141100,15771630,6090,6090,6090,6090,10
20240722,141000,15710730,6090,6090,6090,6090,0
20240722,140900,15710730,6090,6090,6090,6090,0
20240722,140800,15710730,6090,6090,6090,6090,0
20240722,140700,15710730,6090,6090,6090,6090,0
20240722,140600,15710730,6090,6090,6090,6090,0
20240722,140500,15710730,6090,6090,6090,6090,0
20240722,140400,15710730,6090,6090,6090,6090,0
20240722,140300,15710730,6090,6090,6090,6090,0
20240722,140200,15710730,6090,6090,6090,6090,0
20240722,140100,15710730,6090,6090,6090,6090,0
20240722,140000,15710730,6090,6090,6090,6090,0
20240722,135900,15710730,6090,6090,6090,6090,0
20240722,135800,15710730,6090,6090,6090,6090,0
20240722,135700,15710730,6090,6090,6090,6090,0
20240722,135600,15710730,6090,6090,6090,6090,0
20240722,135500,15710730,6090,6090,6090,6090,0
20240722,135400,15710730,6090,6090,6090,6090,0
20240722,135300,15710730,6090,6090,6090,6090,0
20240722,135200,15710730,6090,6090,6090,6090,0
20240722,135100,15710730,6090,6090,6090,6090,0
20240722,135000,15710730,6090,6090,6090,6090,0
20240722,134900,15710730,6090,6090,6090,6090,0
20240722,134800,15710730,6090,6090,6090,6090,0
20240722,134700,15710730,6090,6090,6090,6090,0
20240722,134600,15710730,6090,6090,6090,6090,0
20240722,134500,15710730,6090,6090,6090,6090,0
20240722,134400,15710730,6090,6090,6090,6090,0
20240722,134300,15710730,6090,6090,6090,6090,0
20240722,134200,15710730,6090,6090,6090,6090,0
20240722,134100,15710730,6090,6090,6090,6090,0
20240722,134000,15710730,6090,6090,6090,6090,0
20240722,133900,15710730,6090,6090,6090,6090,0
20240722,133800,15710730,6090,6090,6090,6090,0
20240722,133700,15710730,6090,6090,6090,6090,0
20240722,133600,15710730,6090,6090,6090,6090,0
20240722,133500,15710730,6090,6090,6090,6090,200
20240722,133400,14492730,6100,6100,6100,6100,0
20240722,133300,14492730,6100,6100,6100,6100,0
20240722,133200,14492730,6100,6100,6100,6100,0
20240722,133100,14492730,6100,6100,6100,6100,0
20240722,133000,14492730,6100,6100,6100,6100,0
20240722,132900,14492730,6100,6100,6100,6100,0
20240722,132800,14492730,6100,6100,6100,6100,0
20240722,132700,14492730,6100,6100,6100,6100,0
20240722,132600,14492730,6100,6100,6100,6100,0
20240722,132500,14492730,6100,6100,6100,6100,0
20240722,132400,14492730,6100,6100,6100,6100,0
20240722,132300,14492730,6100,6100,6100,6100,0
20240722,132200,14492730,6100,6100,6100,6100,0
20240722,132100,14492730,6100,6100,6100,6100,0
20240722,132000,14492730,6100,6100,6100,6100,0
20240722,131900,14492730,6100,6100,6100,6100,0
20240722,131800,14492730,6100,6100,6100,6100,0
20240722,131700,14492730,6100,6100,6100,6100,0
20240722,131600,14492730,6100,6100,6100,6100,0
20240722,131500,14492730,6100,6100,6100,6100,0
20240722,131400,14492730,6100,6100,6100,6100,0
20240722,131300,14492730,6100,6100,6100,6100,0
20240722,131200,14492730,6100,6100,6100,6100,0
20240722,131100,14492730,6100,6100,6100,6100,0
20240722,131000,14492730,6100,6100,6100,6100,0
20240722,130900,14492730,6100,6100,6100,6100,0
20240722,130800,14492730,6100,6100,6100,6100,0
20240722,130700,14492730,6100,6100,6100,6100,0
20240722,130600,14492730,6100,6100,6100,6100,0
20240722,130500,14492730,6100,6100,6100,6100,0
20240722,130400,14492730,6100,6100,6100,6100,0
20240722,130300,14492730,6100,6060,6100,6060,170
20240722,130200,13460380,6050,6050,6050,6050,0
20240722,130100,13460380,6050,6050,6050,6050,0
20240722,130000,13460380,6050,6050,6050,6050,0
20240722,125900,13460380,6050,6050,6050,6050,6
20240722,125800,13424080,6050,6050,6050,6050,0
20240722,125700,13424080,6050,6050,6050,6050,0
20240722,125600,13424080,6050,6050,6050,6050,2
20240722,125500,13411980,6020,6020,6020,6020,0
20240722,125400,13411980,6020,6020,6020,6020,0
20240722,125300,13411980,6020,6020,6020,6020,0
20240722,125200,13411980,6020,6020,6020,6020,0
20240722,125100,13411980,6020,6020,6020,6020,0
20240722,125000,13411980,6020,6020,6020,6020,0
20240722,124900,13411980,6020,6020,6020,6020,0
20240722,124800,13411980,6020,6020,6020,6020,0
20240722,124700,13411980,6020,6020,6020,6020,0
20240722,124600,13411980,6020,6020,6020,6020,0
20240722,124500,13411980,6020,6020,6020,6020,0
20240722,124400,13411980,6020,6020,6020,6020,0
20240722,124300,13411980,6020,6020,6020,6020,0
20240722,124200,13411980,6020,6020,6020,6020,0
20240722,124100,13411980,6020,6040,6040,6020,200
20240722,124000,12207320,6050,6050,6050,6050,0
20240722,123900,12207320,6050,6050,6050,6050,0
20240722,123800,12207320,6050,6050,6050,6050,0
20240722,123700,12207320,6050,6050,6050,6050,0
20240722,123600,12207320,6050,6050,6050,6050,0
20240722,123500,12207320,6050,6050,6050,6050,0
20240722,123400,12207320,6050,6050,6050,6050,0
20240722,123300,12207320,6050,6050,6050,6050,0
20240722,123200,12207320,6050,6050,6050,6050,0
20240722,123100,12207320,6050,6050,6050,6050,0
20240722,123000,12207320,6050,6050,6050,6050,192
20240722,122900,11045720,6060,6060,6060,6060,0
20240722,122800,11045720,6060,6060,6060,6060,0
20240722,122700,11045720,6060,6060,6060,6060,0
20240722,122600,11045720,6060,6060,6060,6060,0
20240722,122500,11045720,6060,6060,6060,6060,0
20240722,122400,11045720,6060,6060,6060,6060,0
20240722,122300,11045720,6060,6060,6060,6060,0
20240722,122200,11045720,6060,6060,6060,6060,0
20240722,122100,11045720,6060,6060,6060,6060,0
20240722,122000,11045720,6060,6060,6060,6060,0
20240722,121900,11045720,6060,6060,6060,6060,0
20240722,121800,11045720,6060,6060,6060,6060,0
20240722,121700,11045720,6060,6060,6060,6060,0
20240722,121600,11045720,6060,6060,6060,6060,0
20240722,121500,11045720,6060,6060,6060,6060,0
20240722,121400,11045720,6060,6060,6060,6060,2
20240722,121300,11033600,6050,6050,6050,6050,0
20240722,121200,11033600,6050,6050,6050,6050,0
20240722,121100,11033600,6050,6050,6050,6050,1
20240722,121000,11027550,6050,6050,6050,6050,0
20240722,120900,11027550,6050,6050,6050,6050,0
20240722,120800,11027550,6050,6050,6050,6050,0
20240722,120700,11027550,6050,6050,6050,6050,0
20240722,120600,11027550,6050,6050,6050,6050,0
20240722,120500,11027550,6050,6050,6050,6050,0
20240722,120400,11027550,6050,6050,6050,6050,0
20240722,120300,11027550,6050,6050,6050,6050,0
20240722,120200,11027550,6050,6050,6050,6050,0
20240722,120100,11027550,6050,6050,6050,6050,0
20240722,120000,11027550,6050,6050,6050,6050,0
20240722,115900,11027550,6050,6050,6050,6050,0
20240722,115800,11027550,6050,6050,6050,6050,0
20240722,115700,11027550,6050,6050,6050,6050,0
20240722,115600,11027550,6050,6050,6050,6050,0
20240722,115500,11027550,6050,6050,6050,6050,0
20240722,115400,11027550,6050,6050,6050,6050,0
20240722,115300,11027550,6050,6050,6050,6050,0
20240722,115200,11027550,6050,6050,6050,6050,308
20240722,115100,9164150,6050,6050,6050,6050,0
20240722,115000,9164150,6050,6050,6050,6050,0
20240722,114900,9164150,6050,6050,6050,6050,0
20240722,114800,9164150,6050,6050,6050,6050,0
20240722,114700,9164150,6050,6050,6050,6050,0
20240722,114600,9164150,6050,6050,6050,6050,0
20240722,114500,9164150,6050,6050,6050,6050,0
20240722,114400,9164150,6050,6050,6050,6050,0
20240722,114300,9164150,6050,6050,6050,6050,0
20240722,114200,9164150,6050,6050,6050,6050,0
20240722,114100,9164150,6050,6050,6050,6050,0
20240722,114000,9164150,6050,6050,6050,6050,0
20240722,113900,9164150,6050,6050,6050,6050,0
20240722,113800,9164150,6050,6050,6050,6050,92
20240722,113700,8607550,6060,6060,6060,6060,0
20240722,113600,8607550,6060,6060,6060,6060,0
20240722,113500,8607550,6060,6060,6060,6060,0
20240722,113400,8607550,6060,6060,6060,6060,0
20240722,113300,8607550,6060,6060,6060,6060,0
20240722,113200,8607550,6060,6060,6060,6060,0
20240722,113100,8607550,6060,6060,6060,6060,0
20240722,113000,8607550,6060,6060,6060,6060,0
20240722,112900,8607550,6060,6060,6060,6060,0
20240722,112800,8607550,6060,6060,6060,6060,0
20240722,112700,8607550,6060,6060,6060,6060,0
20240722,112600,8607550,6060,6060,6060,6060,0
20240722,112500,8607550,6060,6060,6060,6060,0
20240722,112400,8607550,6060,6060,6060,6060,0
20240722,112300,8607550,6060,6060,6060,6060,21
20240722,112200,8480290,6060,6060,6060,6060,0
20240722,112100,8480290,6060,6060,6060,6060,0
20240722,112000,8480290,6060,6060,6060,6060,0
20240722,111900,8480290,6060,6060,6060,6060,0
20240722,111800,8480290,6060,6060,6060,6060,33
20240722,111700,8280310,6060,6060,6060,6060,0
20240722,111600,8280310,6060,6060,6060,6060,0
20240722,111500,8280310,6060,6060,6060,6060,0
20240722,111400,8280310,6060,6060,6060,6060,0
20240722,111300,8280310,6060,6060,6060,6060,0
20240722,111200,8280310,6060,6060,6060,6060,0
20240722,111100,8280310,6060,6060,6060,6060,0
20240722,111000,8280310,6060,6060,6060,6060,0
20240722,110900,8280310,6060,6060,6060,6060,0
20240722,110800,8280310,6060,6060,6060,6060,0
20240722,110700,8280310,6060,6060,6060,6060,0
20240722,110600,8280310,6060,6060,6060,6060,1
20240722,110500,8274250,6040,6040,6040,6040,0
20240722,110400,8274250,6040,6040,6040,6040,0
20240722,110300,8274250,6040,6040,6040,6040,0
20240722,110200,8274250,6040,6040,6040,6040,0
20240722,110100,8274250,6040,6040,6040,6040,0
20240722,110000,8274250,6040,6040,6040,6040,0
20240722,105900,8274250,6040,6040,6040,6040,0
20240722,105800,8274250,6040,6040,6040,6040,0
20240722,105700,8274250,6040,6040,6040,6040,0
20240722,105600,8274250,6040,6070,6070,6040,245
20240722,105500,6793110,6090,6090,6090,6090,0
20240722,105400,6793110,6090,6090,6090,6090,0
20240722,105300,6793110,6090,6090,6090,6090,0
20240722,105200,6793110,6090,6090,6090,6090,0
20240722,105100,6793110,6090,6090,6090,6090,0
20240722,105000,6793110,6090,6090,6090,6090,0
20240722,104900,6793110,6090,6090,6090,6090,0
20240722,104800,6793110,6090,6090,6090,6090,0
20240722,104700,6793110,6090,6090,6090,6090,0
20240722,104600,6793110,6090,6090,6090,6090,0
20240722,104500,6793110,6090,6090,6090,6090,0
20240722,104400,6793110,6090,6090,6090,6090,0
20240722,104300,6793110,6090,6090,6090,6090,0
20240722,104200,6793110,6090,6090,6090,6090,0
20240722,104100,6793110,6090,6090,6090,6090,1
20240722,104000,6787020,6090,6090,6090,6090,0
20240722,103900,6787020,6090,6090,6090,6090,0
20240722,103800,6787020,6090,6090,6090,6090,0
20240722,103700,6787020,6090,6090,6090,6090,0
20240722,103600,6787020,6090,6090,6090,6090,0
20240722,103500,6787020,6090,6090,6090,6090,30
20240722,103400,6604320,6090,6090,6090,6090,0
20240722,103300,6604320,6090,6070,6090,6070,100
20240722,103200,5996580,6050,6050,6050,6050,0
20240722,103100,5996580,6050,6050,6050,6050,0
20240722,103000,5996580,6050,6050,6050,6050,0
20240722,102900,5996580,6050,6050,6050,6050,0
20240722,102800,5996580,6050,6050,6050,6050,0
20240722,102700,5996580,6050,6050,6050,6050,0
20240722,102600,5996580,6050,6050,6050,6050,17
20240722,102500,5893730,6060,6060,6060,6060,41
20240722,102400,5645270,6070,6070,6070,6070,0
20240722,102300,5645270,6070,6070,6070,6070,0
20240722,102200,5645270,6070,6070,6070,6070,0
20240722,102100,5645270,6070,6070,6070,6070,0
20240722,102000,5645270,6070,6070,6070,6070,0
20240722,101900,5645270,6070,6070,6070,6070,0
20240722,101800,5645270,6070,6070,6070,6070,0
20240722,101700,5645270,6070,6070,6070,6070,0
20240722,101600,5645270,6070,6070,6070,6070,0
20240722,101500,5645270,6070,6070,6070,6070,0
20240722,101400,5645270,6070,6070,6070,6070,0
20240722,101300,5645270,6070,6070,6070,6070,0
20240722,101200,5645270,6070,6070,6070,6070,0
20240722,101100,5645270,6070,6070,6070,6070,0
20240722,101000,5645270,6070,6070,6070,6070,0
20240722,100900,5645270,6070,6070,6070,6070,0
20240722,100800,5645270,6070,6070,6070,6070,0
20240722,100700,5645270,6070,6070,6070,6070,0
20240722,100600,5645270,6070,6070,6070,6070,1
20240722,100500,5639200,6070,6070,6070,6070,0
20240722,100400,5639200,6070,6070,6070,6070,0
20240722,100300,5639200,6070,6070,6070,6070,0
20240722,100200,5639200,6070,6070,6070,6070,2
20240722,100100,5627060,6050,6050,6050,6050,0
20240722,100000,5627060,6050,6050,6050,6050,0
20240722,095900,5627060,6050,6050,6050,6050,0
20240722,095800,5627060,6050,6050,6050,6050,0
20240722,095700,5627060,6050,6050,6050,6050,0
20240722,095600,5627060,6050,6050,6050,6050,0
20240722,095500,5627060,6050,6080,6080,6050,291
20240722,095400,3864440,6090,6100,6100,6090,25
20240722,095300,3712170,6090,6090,6090,6090,0
20240722,095200,3712170,6090,6090,6090,6090,0
20240722,095100,3712170,6090,6090,6090,6090,0
20240722,095000,3712170,6090,6090,6090,6090,0
20240722,094900,3712170,6090,6090,6090,6090,0
20240722,094800,3712170,6090,6090,6090,6090,0
20240722,094700,3712170,6090,6090,6090,6090,0
20240722,094600,3712170,6090,6090,6090,6090,0
20240722,094500,3712170,6090,6090,6090,6090,0
20240722,094400,3712170,6090,6090,6090,6090,0
20240722,094300,3712170,6090,6090,6090,6090,0
20240722,094200,3712170,6090,6090,6090,6090,0
20240722,094100,3712170,6090,6090,6090,6090,0
20240722,094000,3712170,6090,6090,6090,6090,0
20240722,093900,3712170,6090,6090,6090,6090,0
20240722,093800,3712170,6090,6090,6090,6090,0
20240722,093700,3712170,6090,6090,6090,6090,0
20240722,093600,3712170,6090,6090,6090,6090,0
20240722,093500,3712170,6090,6090,6090,6090,0
20240722,093400,3712170,6090,6090,6090,6090,0
20240722,093300,3712170,6090,6090,6090,6090,0
20240722,093200,3712170,6090,6090,6090,6090,0
20240722,093100,3712170,6090,6090,6090,6090,0
20240722,093000,3712170,6090,6090,6090,6090,0
20240722,092900,3712170,6090,6090,6090,6090,0
20240722,092800,3712170,6090,6090,6090,6090,0
20240722,092700,3712170,6090,6090,6090,6090,0
20240722,092600,3712170,6090,6090,6090,6090,0
20240722,092500,3712170,6090,6100,6100,6090,2
20240722,092400,3699980,6100,6100,6100,6100,0
20240722,092300,3699980,6100,6100,6100,6100,0
20240722,092200,3699980,6100,6100,6100,6100,100
20240722,092100,3089980,6140,6140,6140,6140,0
20240722,092000,3089980,6140,6140,6140,6140,0
20240722,091900,3089980,6140,6140,6140,6140,0
20240722,091800,3089980,6140,6140,6140,6140,0
20240722,091700,3089980,6140,6140,6140,6140,0
20240722,091600,3089980,6140,6140,6140,6140,0
20240722,091500,3089980,6140,6140,6140,6140,1
20240722,091400,3083840,6130,6120,6130,6120,2
20240722,091300,3071590,6090,6090,6090,6090,7
20240722,091200,3028960,6090,6090,6090,6090,0
20240722,091100,3028960,6090,6090,6090,6090,0
20240722,091000,3028960,6090,6090,6090,6090,0
20240722,090900,3028960,6090,6090,6090,6090,0
20240722,090800,3028960,6090,6090,6090,6090,0
20240722,090700,3028960,6090,6090,6090,6090,98
20240722,090600,2432140,6090,6090,6090,6090,32
20240722,090500,2237260,6060,6060,6060,6060,1
20240722,090400,2231200,6090,6090,6090,6090,200
20240722,090300,1013200,6050,6090,6090,6050,145
20240722,090200,133990,6090,6090,6090,6090,0
20240722,090100,133990,6090,6100,6100,6090,22
20240722,090000,0,6150,6150,6150,6150,0