KissMeData/036670/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,191800,68805450,7140,7140,7140,7140,280
20240724,191700,68805450,7140,7140,7140,7140,0
20240724,191600,68805450,7140,7140,7140,7140,0
20240724,191500,68805450,7140,7140,7140,7140,0
20240724,191400,68805450,7140,7140,7140,7140,0
20240724,191300,68805450,7140,7140,7140,7140,0
20240724,191200,68805450,7140,7140,7140,7140,0
20240724,191100,68805450,7140,7140,7140,7140,0
20240724,191000,68805450,7140,7140,7140,7140,0
20240724,190900,68805450,7140,7140,7140,7140,0
20240724,190800,68805450,7140,7140,7140,7140,0
20240724,190700,68805450,7140,7140,7140,7140,0
20240724,190600,68805450,7140,7140,7140,7140,0
20240724,190500,68805450,7140,7140,7140,7140,0
20240724,190400,68805450,7140,7140,7140,7140,0
20240724,190300,68805450,7140,7140,7140,7140,0
20240724,190200,68805450,7140,7140,7140,7140,0
20240724,190100,68805450,7140,7140,7140,7140,0
20240724,190000,68805450,7140,7140,7140,7140,0
20240724,185900,68805450,7140,7140,7140,7140,0
20240724,185800,68805450,7140,7140,7140,7140,0
20240724,185700,68805450,7140,7140,7140,7140,0
20240724,185600,68805450,7140,7140,7140,7140,0
20240724,185500,68805450,7140,7140,7140,7140,0
20240724,185400,68805450,7140,7140,7140,7140,0
20240724,185300,68805450,7140,7140,7140,7140,0
20240724,185200,68805450,7140,7140,7140,7140,0
20240724,185100,68805450,7140,7140,7140,7140,0
20240724,185000,68805450,7140,7140,7140,7140,0
20240724,184900,68805450,7140,7140,7140,7140,0
20240724,184800,68805450,7140,7140,7140,7140,280
20240724,184700,68805450,7140,7140,7140,7140,0
20240724,184600,68805450,7140,7140,7140,7140,0
20240724,184500,68805450,7140,7140,7140,7140,0
20240724,184400,68805450,7140,7140,7140,7140,0
20240724,184300,68805450,7140,7140,7140,7140,0
20240724,184200,68805450,7140,7140,7140,7140,0
20240724,184100,68805450,7140,7140,7140,7140,0
20240724,184000,68805450,7140,7140,7140,7140,0
20240724,183900,68805450,7140,7140,7140,7140,0
20240724,183800,68805450,7140,7140,7140,7140,0
20240724,183700,68805450,7140,7140,7140,7140,0
20240724,183600,68805450,7140,7140,7140,7140,0
20240724,183500,68805450,7140,7140,7140,7140,0
20240724,183400,68805450,7140,7140,7140,7140,0
20240724,183300,68805450,7140,7140,7140,7140,0
20240724,183200,68805450,7140,7140,7140,7140,0
20240724,183100,68805450,7140,7140,7140,7140,0
20240724,183000,68805450,7140,7140,7140,7140,0
20240724,182900,68805450,7140,7140,7140,7140,0
20240724,182800,68805450,7140,7140,7140,7140,0
20240724,182700,68805450,7140,7140,7140,7140,0
20240724,182600,68805450,7140,7140,7140,7140,0
20240724,182500,68805450,7140,7140,7140,7140,0
20240724,182400,68805450,7140,7140,7140,7140,0
20240724,182300,68805450,7140,7140,7140,7140,0
20240724,182200,68805450,7140,7140,7140,7140,0
20240724,182100,68805450,7140,7140,7140,7140,0
20240724,182000,68805450,7140,7140,7140,7140,0
20240724,181900,68805450,7140,7140,7140,7140,0
20240724,181800,68805450,7140,7140,7140,7140,280
20240724,181700,68805450,7140,7140,7140,7140,0
20240724,181600,68805450,7140,7140,7140,7140,0
20240724,181500,68805450,7140,7140,7140,7140,0
20240724,181400,68805450,7140,7140,7140,7140,0
20240724,181300,68805450,7140,7140,7140,7140,0
20240724,181200,68805450,7140,7140,7140,7140,0
20240724,181100,68805450,7140,7140,7140,7140,0
20240724,181000,68805450,7140,7140,7140,7140,0
20240724,180900,68805450,7140,7140,7140,7140,0
20240724,180800,68805450,7140,7140,7140,7140,0
20240724,180700,68805450,7140,7140,7140,7140,0
20240724,180600,68805450,7140,7140,7140,7140,0
20240724,180500,68805450,7140,7140,7140,7140,0
20240724,180400,68805450,7140,7140,7140,7140,0
20240724,180300,68805450,7140,7140,7140,7140,0
20240724,180200,68805450,7140,7140,7140,7140,0
20240724,180100,68805450,7140,7140,7140,7140,0
20240724,180000,68805450,7140,7140,7140,7140,0
20240724,175900,68805450,7140,7140,7140,7140,0
20240724,175800,68805450,7140,7140,7140,7140,0
20240724,175700,68805450,7140,7140,7140,7140,0
20240724,175600,68805450,7140,7140,7140,7140,0
20240724,175500,68805450,7140,7140,7140,7140,0
20240724,175400,68805450,7140,7140,7140,7140,0
20240724,175300,68805450,7140,7140,7140,7140,0
20240724,175200,68805450,7140,7140,7140,7140,0
20240724,175100,68805450,7140,7140,7140,7140,0
20240724,175000,68805450,7140,7140,7140,7140,0
20240724,174900,68805450,7140,7140,7140,7140,0
20240724,174800,68805450,7140,7140,7140,7140,280
20240724,174700,68805450,7140,7140,7140,7140,0
20240724,174600,68805450,7140,7140,7140,7140,0
20240724,174500,68805450,7140,7140,7140,7140,0
20240724,174400,68805450,7140,7140,7140,7140,0
20240724,174300,68805450,7140,7140,7140,7140,0
20240724,174200,68805450,7140,7140,7140,7140,0
20240724,174100,68805450,7140,7140,7140,7140,0
20240724,174000,68805450,7140,7140,7140,7140,0
20240724,173900,68805450,7140,7140,7140,7140,0
20240724,173800,68805450,7140,7140,7140,7140,0
20240724,173700,68805450,7140,7140,7140,7140,0
20240724,173600,68805450,7140,7140,7140,7140,0
20240724,173500,68805450,7140,7140,7140,7140,0
20240724,173400,68805450,7140,7140,7140,7140,0
20240724,173300,68805450,7140,7140,7140,7140,0
20240724,173200,68805450,7140,7140,7140,7140,0
20240724,173100,68805450,7140,7140,7140,7140,0
20240724,173000,68805450,7140,7140,7140,7140,0
20240724,172900,68805450,7140,7140,7140,7140,0
20240724,172800,68805450,7140,7140,7140,7140,0
20240724,172700,68805450,7140,7140,7140,7140,0
20240724,172600,68805450,7140,7140,7140,7140,0
20240724,172500,68805450,7140,7140,7140,7140,0
20240724,172400,68805450,7140,7140,7140,7140,0
20240724,172300,68805450,7140,7140,7140,7140,0
20240724,172200,68805450,7140,7140,7140,7140,0
20240724,172100,68805450,7140,7140,7140,7140,0
20240724,172000,68805450,7140,7140,7140,7140,0
20240724,171900,68805450,7140,7140,7140,7140,0
20240724,171800,68805450,7140,7140,7140,7140,280
20240724,171700,68805450,7140,7140,7140,7140,0
20240724,171600,68805450,7140,7140,7140,7140,0
20240724,171500,68805450,7140,7140,7140,7140,0
20240724,171400,68805450,7140,7140,7140,7140,0
20240724,171300,68805450,7140,7140,7140,7140,0
20240724,171200,68805450,7140,7140,7140,7140,0
20240724,171100,68805450,7140,7140,7140,7140,0
20240724,171000,68805450,7140,7140,7140,7140,0
20240724,170900,68805450,7140,7140,7140,7140,0
20240724,170800,68805450,7140,7140,7140,7140,0
20240724,170700,68805450,7140,7140,7140,7140,0
20240724,170600,68805450,7140,7140,7140,7140,0
20240724,170500,68805450,7140,7140,7140,7140,0
20240724,170400,68805450,7140,7140,7140,7140,0
20240724,170300,68805450,7140,7140,7140,7140,0
20240724,170200,68805450,7140,7140,7140,7140,0
20240724,170100,68805450,7140,7140,7140,7140,0
20240724,170000,68805450,7140,7140,7140,7140,0
20240724,165900,68805450,7140,7140,7140,7140,0
20240724,165800,68805450,7140,7140,7140,7140,0
20240724,165700,68805450,7140,7140,7140,7140,0
20240724,165600,68805450,7140,7140,7140,7140,0
20240724,165500,68805450,7140,7140,7140,7140,0
20240724,165400,68805450,7140,7140,7140,7140,0
20240724,165300,68805450,7140,7140,7140,7140,0
20240724,165200,68805450,7140,7140,7140,7140,0
20240724,165100,68805450,7140,7140,7140,7140,0
20240724,165000,68805450,7140,7140,7140,7140,0
20240724,164900,68805450,7140,7140,7140,7140,0
20240724,164800,68805450,7140,7140,7140,7140,280
20240724,164700,68805450,7140,7140,7140,7140,0
20240724,164600,68805450,7140,7140,7140,7140,0
20240724,164500,68805450,7140,7140,7140,7140,0
20240724,164400,68805450,7140,7140,7140,7140,0
20240724,164300,68805450,7140,7140,7140,7140,0
20240724,164200,68805450,7140,7140,7140,7140,0
20240724,164100,68805450,7140,7140,7140,7140,0
20240724,164000,68805450,7140,7140,7140,7140,0
20240724,163900,68805450,7140,7140,7140,7140,0
20240724,163800,68805450,7140,7140,7140,7140,0
20240724,163700,68805450,7140,7140,7140,7140,0
20240724,163600,68805450,7140,7140,7140,7140,0
20240724,163500,68805450,7140,7140,7140,7140,0
20240724,163400,68805450,7140,7140,7140,7140,0
20240724,163300,68805450,7140,7140,7140,7140,0
20240724,163200,68805450,7140,7140,7140,7140,0
20240724,163100,68805450,7140,7140,7140,7140,0
20240724,163000,68805450,7140,7140,7140,7140,0
20240724,162900,68805450,7140,7140,7140,7140,0
20240724,162800,68805450,7140,7140,7140,7140,0
20240724,162700,68805450,7140,7140,7140,7140,0
20240724,162600,68805450,7140,7140,7140,7140,0
20240724,162500,68805450,7140,7140,7140,7140,0
20240724,162400,68805450,7140,7140,7140,7140,0
20240724,162300,68805450,7140,7140,7140,7140,0
20240724,162200,68805450,7140,7140,7140,7140,0
20240724,162100,68805450,7140,7140,7140,7140,0
20240724,162000,68805450,7140,7140,7140,7140,0
20240724,161900,68805450,7140,7140,7140,7140,0
20240724,161800,68805450,7140,7140,7140,7140,280
20240724,161700,68805450,7140,7140,7140,7140,0
20240724,161600,68805450,7140,7140,7140,7140,0
20240724,161500,68805450,7140,7140,7140,7140,0
20240724,161400,68805450,7140,7140,7140,7140,0
20240724,161300,68805450,7140,7140,7140,7140,0
20240724,161200,68805450,7140,7140,7140,7140,0
20240724,161100,68805450,7140,7140,7140,7140,0
20240724,161000,68805450,7140,7140,7140,7140,0
20240724,160900,68805450,7140,7140,7140,7140,0
20240724,160800,68805450,7140,7140,7140,7140,0
20240724,160700,68805450,7140,7140,7140,7140,0
20240724,160600,68805450,7140,7140,7140,7140,0
20240724,160500,68805450,7140,7140,7140,7140,0
20240724,160400,68805450,7140,7140,7140,7140,0
20240724,160300,68805450,7140,7140,7140,7140,0
20240724,160200,68805450,7140,7140,7140,7140,0
20240724,160100,68805450,7140,7140,7140,7140,0
20240724,160000,68805450,7140,7140,7140,7140,0
20240724,155900,68805450,7140,7140,7140,7140,0
20240724,155800,68805450,7140,7140,7140,7140,0
20240724,155700,68805450,7140,7140,7140,7140,0
20240724,155600,68805450,7140,7140,7140,7140,0
20240724,155500,68805450,7140,7140,7140,7140,0
20240724,155400,68805450,7140,7140,7140,7140,0
20240724,155300,68805450,7140,7140,7140,7140,0
20240724,155200,68805450,7140,7140,7140,7140,0
20240724,155100,68805450,7140,7140,7140,7140,0
20240724,155000,68805450,7140,7140,7140,7140,0
20240724,154900,68805450,7140,7140,7140,7140,0
20240724,154800,68805450,7140,7140,7140,7140,280
20240724,154700,68805450,7140,7140,7140,7140,0
20240724,154600,68805450,7140,7140,7140,7140,0
20240724,154500,68805450,7140,7140,7140,7140,0
20240724,154400,68805450,7140,7140,7140,7140,0
20240724,154300,68805450,7140,7140,7140,7140,0
20240724,154200,68805450,7140,7140,7140,7140,0
20240724,154100,68805450,7140,7140,7140,7140,0
20240724,154000,68805450,7140,7140,7140,7140,0
20240724,153900,68805450,7140,7140,7140,7140,0
20240724,153800,68805450,7140,7140,7140,7140,0
20240724,153700,68805450,7140,7140,7140,7140,0
20240724,153600,68805450,7140,7140,7140,7140,0
20240724,153500,68805450,7140,7140,7140,7140,0
20240724,153400,68805450,7140,7140,7140,7140,0
20240724,153300,68805450,7140,7140,7140,7140,0
20240724,153200,68805450,7140,7140,7140,7140,0
20240724,153100,68805450,7140,7140,7140,7140,0
20240724,153000,68805450,7140,7140,7140,7140,280
20240724,152900,66806250,7130,7130,7130,7130,0
20240724,152800,66806250,7130,7130,7130,7130,0
20240724,152700,66806250,7130,7130,7130,7130,0
20240724,152600,66806250,7130,7130,7130,7130,0
20240724,152500,66806250,7130,7130,7130,7130,0
20240724,152400,66806250,7130,7130,7130,7130,0
20240724,152300,66806250,7130,7130,7130,7130,0
20240724,152200,66806250,7130,7130,7130,7130,0
20240724,152100,66806250,7130,7130,7130,7130,0
20240724,152000,66806250,7130,7130,7130,7130,0
20240724,151900,66806250,7130,7130,7130,7130,0
20240724,151800,66806250,7130,7140,7140,7130,111
20240724,151700,66014420,7140,7140,7140,7140,0
20240724,151600,66014420,7140,7140,7140,7140,0
20240724,151500,66014420,7140,7140,7140,7140,0
20240724,151400,66014420,7140,7140,7140,7140,0
20240724,151300,66014420,7140,7140,7140,7140,0
20240724,151200,66014420,7140,7140,7140,7140,0
20240724,151100,66014420,7140,7140,7140,7140,0
20240724,151000,66014420,7140,7130,7140,7130,69
20240724,150900,65521840,7130,7130,7130,7130,0
20240724,150800,65521840,7130,7130,7130,7130,0
20240724,150700,65521840,7130,7130,7130,7130,0
20240724,150600,65521840,7130,7130,7130,7130,0
20240724,150500,65521840,7130,7130,7130,7130,0
20240724,150400,65521840,7130,7130,7130,7130,0
20240724,150300,65521840,7130,7130,7130,7130,0
20240724,150200,65521840,7130,7130,7130,7130,0
20240724,150100,65521840,7130,7130,7130,7130,0
20240724,150000,65521840,7130,7130,7130,7130,0
20240724,145900,65521840,7130,7130,7130,7130,0
20240724,145800,65521840,7130,7130,7130,7130,0
20240724,145700,65521840,7130,7130,7130,7130,0
20240724,145600,65521840,7130,7130,7130,7130,15
20240724,145500,65414890,7130,7130,7130,7130,0
20240724,145400,65414890,7130,7130,7130,7130,0
20240724,145300,65414890,7130,7130,7130,7130,30
20240724,145200,65200990,7130,7130,7130,7130,0
20240724,145100,65200990,7130,7130,7130,7130,0
20240724,145000,65200990,7130,7130,7130,7130,0
20240724,144900,65200990,7130,7130,7130,7130,0
20240724,144800,65200990,7130,7130,7130,7130,0
20240724,144700,65200990,7130,7130,7130,7130,0
20240724,144600,65200990,7130,7130,7130,7130,0
20240724,144500,65200990,7130,7140,7140,7130,1038
20240724,144400,57799670,7140,7140,7140,7140,0
20240724,144300,57799670,7140,7140,7140,7140,0
20240724,144200,57799670,7140,7140,7140,7140,0
20240724,144100,57799670,7140,7140,7140,7140,0
20240724,144000,57799670,7140,7140,7140,7140,0
20240724,143900,57799670,7140,7140,7140,7140,0
20240724,143800,57799670,7140,7140,7140,7140,50
20240724,143700,57442670,7130,7130,7130,7130,0
20240724,143600,57442670,7130,7130,7130,7130,0
20240724,143500,57442670,7130,7130,7130,7130,0
20240724,143400,57442670,7130,7130,7130,7130,0
20240724,143300,57442670,7130,7130,7130,7130,0
20240724,143200,57442670,7130,7130,7130,7130,200
20240724,143100,56016670,7130,7130,7130,7130,0
20240724,143000,56016670,7130,7130,7130,7130,1
20240724,142900,56009540,7140,7140,7140,7140,0
20240724,142800,56009540,7140,7140,7140,7140,0
20240724,142700,56009540,7140,7140,7140,7140,0
20240724,142600,56009540,7140,7140,7140,7140,0
20240724,142500,56009540,7140,7140,7140,7140,0
20240724,142400,56009540,7140,7140,7140,7140,0
20240724,142300,56009540,7140,7140,7140,7140,0
20240724,142200,56009540,7140,7140,7140,7140,0
20240724,142100,56009540,7140,7140,7140,7140,0
20240724,142000,56009540,7140,7140,7140,7140,0
20240724,141900,56009540,7140,7140,7140,7140,0
20240724,141800,56009540,7140,7140,7140,7140,0
20240724,141700,56009540,7140,7140,7140,7140,0
20240724,141600,56009540,7140,7140,7140,7140,0
20240724,141500,56009540,7140,7140,7140,7140,0
20240724,141400,56009540,7140,7140,7140,7140,0
20240724,141300,56009540,7140,7140,7140,7140,0
20240724,141200,56009540,7140,7140,7140,7140,50
20240724,141100,55652540,7140,7140,7140,7140,0
20240724,141000,55652540,7140,7140,7140,7140,0
20240724,140900,55652540,7140,7140,7140,7140,0
20240724,140800,55652540,7140,7140,7140,7140,0
20240724,140700,55652540,7140,7140,7140,7140,0
20240724,140600,55652540,7140,7140,7140,7140,50
20240724,140500,55295540,7140,7140,7140,7140,0
20240724,140400,55295540,7140,7140,7140,7140,0
20240724,140300,55295540,7140,7140,7140,7140,0
20240724,140200,55295540,7140,7140,7140,7140,0
20240724,140100,55295540,7140,7140,7140,7140,0
20240724,140000,55295540,7140,7140,7140,7140,0
20240724,135900,55295540,7140,7140,7140,7140,0
20240724,135800,55295540,7140,7140,7140,7140,0
20240724,135700,55295540,7140,7140,7140,7140,0
20240724,135600,55295540,7140,7140,7140,7140,0
20240724,135500,55295540,7140,7140,7140,7140,0
20240724,135400,55295540,7140,7140,7140,7140,0
20240724,135300,55295540,7140,7140,7140,7140,0
20240724,135200,55295540,7140,7140,7140,7140,1
20240724,135100,55288400,7140,7140,7140,7140,0
20240724,135000,55288400,7140,7140,7140,7140,1
20240724,134900,55281260,7140,7140,7140,7140,0
20240724,134800,55281260,7140,7140,7140,7140,52
20240724,134700,54909980,7130,7130,7130,7130,0
20240724,134600,54909980,7130,7130,7130,7130,0
20240724,134500,54909980,7130,7130,7130,7130,0
20240724,134400,54909980,7130,7130,7130,7130,0
20240724,134300,54909980,7130,7130,7130,7130,1
20240724,134200,54902850,7130,7130,7130,7130,0
20240724,134100,54902850,7130,7130,7130,7130,0
20240724,134000,54902850,7130,7130,7130,7130,0
20240724,133900,54902850,7130,7130,7130,7130,1
20240724,133800,54895720,7130,7130,7130,7130,0
20240724,133700,54895720,7130,7130,7130,7130,0
20240724,133600,54895720,7130,7130,7130,7130,0
20240724,133500,54895720,7130,7130,7130,7130,0
20240724,133400,54895720,7130,7130,7130,7130,0
20240724,133300,54895720,7130,7130,7130,7130,0
20240724,133200,54895720,7130,7130,7130,7130,100
20240724,133100,54182720,7140,7140,7140,7140,0
20240724,133000,54182720,7140,7140,7140,7140,0
20240724,132900,54182720,7140,7140,7140,7140,0
20240724,132800,54182720,7140,7140,7140,7140,0
20240724,132700,54182720,7140,7140,7140,7140,0
20240724,132600,54182720,7140,7140,7140,7140,0
20240724,132500,54182720,7140,7140,7140,7140,0
20240724,132400,54182720,7140,7140,7140,7140,0
20240724,132300,54182720,7140,7140,7140,7140,0
20240724,132200,54182720,7140,7140,7140,7140,0
20240724,132100,54182720,7140,7140,7140,7140,0
20240724,132000,54182720,7140,7140,7140,7140,0
20240724,131900,54182720,7140,7140,7140,7140,0
20240724,131800,54182720,7140,7140,7140,7140,0
20240724,131700,54182720,7140,7140,7140,7140,0
20240724,131600,54182720,7140,7140,7140,7140,0
20240724,131500,54182720,7140,7140,7140,7140,0
20240724,131400,54182720,7140,7140,7140,7140,1
20240724,131300,54175580,7140,7140,7140,7140,0
20240724,131200,54175580,7140,7140,7140,7140,0
20240724,131100,54175580,7140,7140,7140,7140,0
20240724,131000,54175580,7140,7140,7140,7140,0
20240724,130900,54175580,7140,7140,7140,7140,0
20240724,130800,54175580,7140,7140,7140,7140,0
20240724,130700,54175580,7140,7140,7140,7140,0
20240724,130600,54175580,7140,7140,7140,7140,0
20240724,130500,54175580,7140,7140,7140,7140,0
20240724,130400,54175580,7140,7140,7140,7140,0
20240724,130300,54175580,7140,7140,7140,7140,0
20240724,130200,54175580,7140,7140,7140,7140,0
20240724,130100,54175580,7140,7140,7140,7140,0
20240724,130000,54175580,7140,7140,7140,7140,0
20240724,125900,54175580,7140,7140,7140,7140,0
20240724,125800,54175580,7140,7140,7140,7140,0
20240724,125700,54175580,7140,7140,7140,7140,0
20240724,125600,54175580,7140,7140,7140,7140,0
20240724,125500,54175580,7140,7140,7140,7140,0
20240724,125400,54175580,7140,7140,7140,7140,0
20240724,125300,54175580,7140,7140,7140,7140,0
20240724,125200,54175580,7140,7140,7140,7140,0
20240724,125100,54175580,7140,7140,7140,7140,0
20240724,125000,54175580,7140,7140,7140,7140,0
20240724,124900,54175580,7140,7140,7140,7140,0
20240724,124800,54175580,7140,7140,7140,7140,0
20240724,124700,54175580,7140,7140,7140,7140,0
20240724,124600,54175580,7140,7140,7140,7140,0
20240724,124500,54175580,7140,7140,7140,7140,0
20240724,124400,54175580,7140,7140,7140,7140,0
20240724,124300,54175580,7140,7140,7140,7140,0
20240724,124200,54175580,7140,7140,7140,7140,106
20240724,124100,53418740,7130,7130,7130,7130,0
20240724,124000,53418740,7130,7130,7130,7130,0
20240724,123900,53418740,7130,7130,7130,7130,0
20240724,123800,53418740,7130,7130,7130,7130,0
20240724,123700,53418740,7130,7130,7130,7130,0
20240724,123600,53418740,7130,7130,7130,7130,0
20240724,123500,53418740,7130,7130,7130,7130,100
20240724,123400,52705740,7130,7130,7130,7130,0
20240724,123300,52705740,7130,7130,7130,7130,0
20240724,123200,52705740,7130,7130,7130,7130,0
20240724,123100,52705740,7130,7130,7130,7130,0
20240724,123000,52705740,7130,7130,7130,7130,0
20240724,122900,52705740,7130,7130,7130,7130,0
20240724,122800,52705740,7130,7130,7130,7130,0
20240724,122700,52705740,7130,7130,7130,7130,563
20240724,122600,48691550,7130,7130,7130,7130,0
20240724,122500,48691550,7130,7140,7140,7130,208
20240724,122400,47207490,7150,7150,7150,7150,0
20240724,122300,47207490,7150,7150,7150,7150,61
20240724,122200,46771340,7160,7160,7160,7160,20
20240724,122100,46628140,7170,7170,7170,7170,0
20240724,122000,46628140,7170,7170,7170,7170,0
20240724,121900,46628140,7170,7170,7170,7170,0
20240724,121800,46628140,7170,7170,7170,7170,0
20240724,121700,46628140,7170,7170,7170,7170,0
20240724,121600,46628140,7170,7170,7170,7170,0
20240724,121500,46628140,7170,7170,7170,7170,0
20240724,121400,46628140,7170,7170,7170,7170,0
20240724,121300,46628140,7170,7170,7170,7170,0
20240724,121200,46628140,7170,7170,7170,7170,0
20240724,121100,46628140,7170,7170,7170,7170,0
20240724,121000,46628140,7170,7170,7170,7170,0
20240724,120900,46628140,7170,7170,7170,7170,0
20240724,120800,46628140,7170,7170,7170,7170,0
20240724,120700,46628140,7170,7170,7170,7170,0
20240724,120600,46628140,7170,7170,7170,7170,0
20240724,120500,46628140,7170,7170,7170,7170,0
20240724,120400,46628140,7170,7170,7170,7170,0
20240724,120300,46628140,7170,7170,7170,7170,0
20240724,120200,46628140,7170,7170,7170,7170,0
20240724,120100,46628140,7170,7170,7170,7170,1
20240724,120000,46620970,7170,7170,7170,7170,0
20240724,115900,46620970,7170,7170,7170,7170,0
20240724,115800,46620970,7170,7170,7170,7170,0
20240724,115700,46620970,7170,7170,7170,7170,0
20240724,115600,46620970,7170,7170,7170,7170,0
20240724,115500,46620970,7170,7170,7170,7170,0
20240724,115400,46620970,7170,7170,7170,7170,0
20240724,115300,46620970,7170,7170,7170,7170,0
20240724,115200,46620970,7170,7170,7170,7170,0
20240724,115100,46620970,7170,7170,7170,7170,5
20240724,115000,46585120,7170,7170,7170,7170,0
20240724,114900,46585120,7170,7170,7170,7170,0
20240724,114800,46585120,7170,7170,7170,7170,0
20240724,114700,46585120,7170,7170,7170,7170,0
20240724,114600,46585120,7170,7170,7170,7170,5
20240724,114500,46549270,7170,7170,7170,7170,0
20240724,114400,46549270,7170,7170,7170,7170,0
20240724,114300,46549270,7170,7170,7170,7170,0
20240724,114200,46549270,7170,7170,7170,7170,0
20240724,114100,46549270,7170,7170,7170,7170,0
20240724,114000,46549270,7170,7170,7170,7170,0
20240724,113900,46549270,7170,7170,7170,7170,0
20240724,113800,46549270,7170,7170,7170,7170,0
20240724,113700,46549270,7170,7170,7170,7170,0
20240724,113600,46549270,7170,7170,7170,7170,0
20240724,113500,46549270,7170,7170,7170,7170,0
20240724,113400,46549270,7170,7170,7170,7170,0
20240724,113300,46549270,7170,7160,7170,7160,1092
20240724,113200,38730500,7160,7160,7160,7160,50
20240724,113100,38372500,7160,7160,7160,7160,0
20240724,113000,38372500,7160,7160,7160,7160,0
20240724,112900,38372500,7160,7160,7160,7160,0
20240724,112800,38372500,7160,7160,7160,7160,0
20240724,112700,38372500,7160,7160,7160,7160,0
20240724,112600,38372500,7160,7160,7160,7160,0
20240724,112500,38372500,7160,7160,7160,7160,0
20240724,112400,38372500,7160,7160,7160,7160,0
20240724,112300,38372500,7160,7160,7160,7160,0
20240724,112200,38372500,7160,7160,7160,7160,0
20240724,112100,38372500,7160,7160,7160,7160,0
20240724,112000,38372500,7160,7160,7160,7160,0
20240724,111900,38372500,7160,7160,7160,7160,2
20240724,111800,38358180,7160,7160,7160,7160,0
20240724,111700,38358180,7160,7160,7160,7160,0
20240724,111600,38358180,7160,7160,7160,7160,0
20240724,111500,38358180,7160,7160,7160,7160,0
20240724,111400,38358180,7160,7160,7160,7160,0
20240724,111300,38358180,7160,7160,7160,7160,0
20240724,111200,38358180,7160,7160,7160,7160,0
20240724,111100,38358180,7160,7160,7160,7160,0
20240724,111000,38358180,7160,7160,7160,7160,0
20240724,110900,38358180,7160,7160,7160,7160,0
20240724,110800,38358180,7160,7160,7160,7160,0
20240724,110700,38358180,7160,7160,7160,7160,2
20240724,110600,38343860,7150,7140,7150,7140,4
20240724,110500,38315280,7120,7120,7120,7120,65
20240724,110400,37852480,7120,7120,7120,7120,0
20240724,110300,37852480,7120,7120,7120,7120,0
20240724,110200,37852480,7120,7120,7120,7120,0
20240724,110100,37852480,7120,7120,7120,7120,0
20240724,110000,37852480,7120,7120,7120,7120,0
20240724,105900,37852480,7120,7120,7120,7120,0
20240724,105800,37852480,7120,7120,7120,7120,3
20240724,105700,37831120,7120,7120,7120,7120,7
20240724,105600,37781280,7080,7080,7080,7080,0
20240724,105500,37781280,7080,7080,7080,7080,0
20240724,105400,37781280,7080,7080,7080,7080,0
20240724,105300,37781280,7080,7090,7090,7080,1000
20240724,105200,30698100,7100,7100,7100,7100,0
20240724,105100,30698100,7100,7100,7100,7100,0
20240724,105000,30698100,7100,7150,7150,7100,700
20240724,104900,25719490,7160,7160,7160,7160,0
20240724,104800,25719490,7160,7160,7160,7160,0
20240724,104700,25719490,7160,7160,7160,7160,0
20240724,104600,25719490,7160,7160,7160,7160,0
20240724,104500,25719490,7160,7160,7160,7160,0
20240724,104400,25719490,7160,7160,7160,7160,0
20240724,104300,25719490,7160,7160,7160,7160,0
20240724,104200,25719490,7160,7160,7160,7160,0
20240724,104100,25719490,7160,7160,7160,7160,3
20240724,104000,25698010,7150,7150,7150,7150,0
20240724,103900,25698010,7150,7150,7150,7150,0
20240724,103800,25698010,7150,7150,7150,7150,0
20240724,103700,25698010,7150,7150,7150,7150,0
20240724,103600,25698010,7150,7150,7150,7150,0
20240724,103500,25698010,7150,7150,7150,7150,0
20240724,103400,25698010,7150,7150,7150,7150,0
20240724,103300,25698010,7150,7150,7150,7150,0
20240724,103200,25698010,7150,7150,7150,7150,0
20240724,103100,25698010,7150,7150,7150,7150,41
20240724,103000,25404860,7150,7150,7150,7150,0
20240724,102900,25404860,7150,7140,7150,7140,49
20240724,102800,25054880,7120,7120,7120,7120,0
20240724,102700,25054880,7120,7120,7120,7120,0
20240724,102600,25054880,7120,7120,7120,7120,0
20240724,102500,25054880,7120,7120,7120,7120,0
20240724,102400,25054880,7120,7120,7120,7120,0
20240724,102300,25054880,7120,7120,7120,7120,0
20240724,102200,25054880,7120,7120,7120,7120,0
20240724,102100,25054880,7120,7120,7120,7120,0
20240724,102000,25054880,7120,7120,7120,7120,0
20240724,101900,25054880,7120,7120,7120,7120,0
20240724,101800,25054880,7120,7120,7120,7120,6
20240724,101700,25012160,7120,7120,7120,7120,0
20240724,101600,25012160,7120,7120,7120,7120,1
20240724,101500,25005040,7120,7120,7120,7120,0
20240724,101400,25005040,7120,7120,7120,7120,0
20240724,101300,25005040,7120,7120,7120,7120,60
20240724,101200,24577840,7140,7140,7140,7140,0
20240724,101100,24577840,7140,7140,7140,7140,0
20240724,101000,24577840,7140,7140,7140,7140,0
20240724,100900,24577840,7140,7140,7140,7140,0
20240724,100800,24577840,7140,7140,7140,7140,0
20240724,100700,24577840,7140,7140,7140,7140,0
20240724,100600,24577840,7140,7140,7140,7140,0
20240724,100500,24577840,7140,7140,7140,7140,0
20240724,100400,24577840,7140,7140,7140,7140,0
20240724,100300,24577840,7140,7140,7140,7140,0
20240724,100200,24577840,7140,7140,7140,7140,1
20240724,100100,24570700,7140,7140,7140,7140,0
20240724,100000,24570700,7140,7140,7140,7140,0
20240724,095900,24570700,7140,7140,7140,7140,0
20240724,095800,24570700,7140,7140,7140,7140,0
20240724,095700,24570700,7140,7140,7140,7140,5
20240724,095600,24535000,7100,7100,7100,7100,0
20240724,095500,24535000,7100,7100,7100,7100,0
20240724,095400,24535000,7100,7100,7100,7100,0
20240724,095300,24535000,7100,7100,7100,7100,0
20240724,095200,24535000,7100,7100,7100,7100,0
20240724,095100,24535000,7100,7100,7100,7100,5
20240724,095000,24499500,7140,7120,7140,7120,127
20240724,094900,23594540,7120,7120,7120,7120,0
20240724,094800,23594540,7120,7120,7120,7120,100
20240724,094700,22882540,7120,7120,7120,7120,200
20240724,094600,21458540,7120,7120,7120,7120,0
20240724,094500,21458540,7120,7120,7120,7120,0
20240724,094400,21458540,7120,7120,7120,7120,0
20240724,094300,21458540,7120,7120,7120,7120,0
20240724,094200,21458540,7120,7100,7120,7100,100
20240724,094100,20746680,7050,7050,7050,7050,0
20240724,094000,20746680,7050,7050,7050,7050,0
20240724,093900,20746680,7050,7070,7070,7050,715
20240724,093800,15699710,7070,7080,7080,7070,1500
20240724,093700,5085520,7070,7070,7070,7070,0
20240724,093600,5085520,7070,7070,7070,7070,0
20240724,093500,5085520,7070,7070,7070,7070,0
20240724,093400,5085520,7070,7070,7070,7070,0
20240724,093300,5085520,7070,7070,7070,7070,0
20240724,093200,5085520,7070,7070,7070,7070,0
20240724,093100,5085520,7070,7070,7070,7070,2
20240724,093000,5071380,7070,7100,7100,7070,300
20240724,092900,2944720,7100,7100,7100,7100,0
20240724,092800,2944720,7100,7100,7100,7100,0
20240724,092700,2944720,7100,7100,7100,7100,0
20240724,092600,2944720,7100,7100,7100,7100,0
20240724,092500,2944720,7100,7100,7100,7100,0
20240724,092400,2944720,7100,7100,7100,7100,0
20240724,092300,2944720,7100,7100,7100,7100,0
20240724,092200,2944720,7100,7100,7100,7100,0
20240724,092100,2944720,7100,7100,7100,7100,0
20240724,092000,2944720,7100,7100,7100,7100,0
20240724,091900,2944720,7100,7100,7100,7100,0
20240724,091800,2944720,7100,7100,7100,7100,0
20240724,091700,2944720,7100,7100,7100,7100,17
20240724,091600,2824020,7110,7110,7110,7110,3
20240724,091500,2802690,7130,7130,7130,7130,0
20240724,091400,2802690,7130,7130,7130,7130,0
20240724,091300,2802690,7130,7130,7130,7130,0
20240724,091200,2802690,7130,7130,7130,7130,0
20240724,091100,2802690,7130,7130,7130,7130,0
20240724,091000,2802690,7130,7130,7130,7130,0
20240724,090900,2802690,7130,7130,7130,7130,350
20240724,090800,307190,7130,7130,7130,7130,0
20240724,090700,307190,7130,7130,7130,7130,0
20240724,090600,307190,7130,7130,7130,7130,0
20240724,090500,307190,7130,7130,7130,7130,0
20240724,090400,307190,7130,7130,7130,7120,30
20240724,090300,93310,7170,7170,7170,7170,0
20240724,090200,93310,7170,7170,7170,7170,0
20240724,090100,93310,7170,7170,7170,7170,3
20240724,090000,71800,7180,7180,7180,7180,10