KissMeData/080470/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,195100,16109790,3930,3930,3930,3930,885
20240723,195000,16109790,3930,3930,3930,3930,0
20240723,194900,16109790,3930,3930,3930,3930,0
20240723,194800,16109790,3930,3930,3930,3930,0
20240723,194700,16109790,3930,3930,3930,3930,0
20240723,194600,16109790,3930,3930,3930,3930,0
20240723,194500,16109790,3930,3930,3930,3930,0
20240723,194400,16109790,3930,3930,3930,3930,0
20240723,194300,16109790,3930,3930,3930,3930,0
20240723,194200,16109790,3930,3930,3930,3930,0
20240723,194100,16109790,3930,3930,3930,3930,0
20240723,194000,16109790,3930,3930,3930,3930,0
20240723,193900,16109790,3930,3930,3930,3930,0
20240723,193800,16109790,3930,3930,3930,3930,0
20240723,193700,16109790,3930,3930,3930,3930,0
20240723,193600,16109790,3930,3930,3930,3930,0
20240723,193500,16109790,3930,3930,3930,3930,0
20240723,193400,16109790,3930,3930,3930,3930,0
20240723,193300,16109790,3930,3930,3930,3930,0
20240723,193200,16109790,3930,3930,3930,3930,0
20240723,193100,16109790,3930,3930,3930,3930,0
20240723,193000,16109790,3930,3930,3930,3930,0
20240723,192900,16109790,3930,3930,3930,3930,0
20240723,192800,16109790,3930,3930,3930,3930,0
20240723,192700,16109790,3930,3930,3930,3930,0
20240723,192600,16109790,3930,3930,3930,3930,0
20240723,192500,16109790,3930,3930,3930,3930,0
20240723,192400,16109790,3930,3930,3930,3930,0
20240723,192300,16109790,3930,3930,3930,3930,0
20240723,192200,16109790,3930,3930,3930,3930,0
20240723,192100,16109790,3930,3930,3930,3930,885
20240723,192000,16109790,3930,3930,3930,3930,0
20240723,191900,16109790,3930,3930,3930,3930,0
20240723,191800,16109790,3930,3930,3930,3930,0
20240723,191700,16109790,3930,3930,3930,3930,0
20240723,191600,16109790,3930,3930,3930,3930,0
20240723,191500,16109790,3930,3930,3930,3930,0
20240723,191400,16109790,3930,3930,3930,3930,0
20240723,191300,16109790,3930,3930,3930,3930,0
20240723,191200,16109790,3930,3930,3930,3930,0
20240723,191100,16109790,3930,3930,3930,3930,0
20240723,191000,16109790,3930,3930,3930,3930,0
20240723,190900,16109790,3930,3930,3930,3930,0
20240723,190800,16109790,3930,3930,3930,3930,0
20240723,190700,16109790,3930,3930,3930,3930,0
20240723,190600,16109790,3930,3930,3930,3930,0
20240723,190500,16109790,3930,3930,3930,3930,0
20240723,190400,16109790,3930,3930,3930,3930,0
20240723,190300,16109790,3930,3930,3930,3930,0
20240723,190200,16109790,3930,3930,3930,3930,0
20240723,190100,16109790,3930,3930,3930,3930,0
20240723,190000,16109790,3930,3930,3930,3930,0
20240723,185900,16109790,3930,3930,3930,3930,0
20240723,185800,16109790,3930,3930,3930,3930,0
20240723,185700,16109790,3930,3930,3930,3930,0
20240723,185600,16109790,3930,3930,3930,3930,0
20240723,185500,16109790,3930,3930,3930,3930,0
20240723,185400,16109790,3930,3930,3930,3930,0
20240723,185300,16109790,3930,3930,3930,3930,0
20240723,185200,16109790,3930,3930,3930,3930,0
20240723,185100,16109790,3930,3930,3930,3930,885
20240723,185000,16109790,3930,3930,3930,3930,0
20240723,184900,16109790,3930,3930,3930,3930,0
20240723,184800,16109790,3930,3930,3930,3930,0
20240723,184700,16109790,3930,3930,3930,3930,0
20240723,184600,16109790,3930,3930,3930,3930,0
20240723,184500,16109790,3930,3930,3930,3930,0
20240723,184400,16109790,3930,3930,3930,3930,0
20240723,184300,16109790,3930,3930,3930,3930,0
20240723,184200,16109790,3930,3930,3930,3930,0
20240723,184100,16109790,3930,3930,3930,3930,0
20240723,184000,16109790,3930,3930,3930,3930,0
20240723,183900,16109790,3930,3930,3930,3930,0
20240723,183800,16109790,3930,3930,3930,3930,0
20240723,183700,16109790,3930,3930,3930,3930,0
20240723,183600,16109790,3930,3930,3930,3930,0
20240723,183500,16109790,3930,3930,3930,3930,0
20240723,183400,16109790,3930,3930,3930,3930,0
20240723,183300,16109790,3930,3930,3930,3930,0
20240723,183200,16109790,3930,3930,3930,3930,0
20240723,183100,16109790,3930,3930,3930,3930,0
20240723,183000,16109790,3930,3930,3930,3930,0
20240723,182900,16109790,3930,3930,3930,3930,0
20240723,182800,16109790,3930,3930,3930,3930,0
20240723,182700,16109790,3930,3930,3930,3930,0
20240723,182600,16109790,3930,3930,3930,3930,0
20240723,182500,16109790,3930,3930,3930,3930,0
20240723,182400,16109790,3930,3930,3930,3930,0
20240723,182300,16109790,3930,3930,3930,3930,0
20240723,182200,16109790,3930,3930,3930,3930,0
20240723,182100,16109790,3930,3930,3930,3930,885
20240723,182000,16109790,3930,3930,3930,3930,0
20240723,181900,16109790,3930,3930,3930,3930,0
20240723,181800,16109790,3930,3930,3930,3930,0
20240723,181700,16109790,3930,3930,3930,3930,0
20240723,181600,16109790,3930,3930,3930,3930,0
20240723,181500,16109790,3930,3930,3930,3930,0
20240723,181400,16109790,3930,3930,3930,3930,0
20240723,181300,16109790,3930,3930,3930,3930,0
20240723,181200,16109790,3930,3930,3930,3930,0
20240723,181100,16109790,3930,3930,3930,3930,0
20240723,181000,16109790,3930,3930,3930,3930,0
20240723,180900,16109790,3930,3930,3930,3930,0
20240723,180800,16109790,3930,3930,3930,3930,0
20240723,180700,16109790,3930,3930,3930,3930,0
20240723,180600,16109790,3930,3930,3930,3930,0
20240723,180500,16109790,3930,3930,3930,3930,0
20240723,180400,16109790,3930,3930,3930,3930,0
20240723,180300,16109790,3930,3930,3930,3930,0
20240723,180200,16109790,3930,3930,3930,3930,0
20240723,180100,16109790,3930,3930,3930,3930,0
20240723,180000,16109790,3930,3930,3930,3930,0
20240723,175900,16109790,3930,3930,3930,3930,0
20240723,175800,16109790,3930,3930,3930,3930,0
20240723,175700,16109790,3930,3930,3930,3930,0
20240723,175600,16109790,3930,3930,3930,3930,0
20240723,175500,16109790,3930,3930,3930,3930,0
20240723,175400,16109790,3930,3930,3930,3930,0
20240723,175300,16109790,3930,3930,3930,3930,0
20240723,175200,16109790,3930,3930,3930,3930,0
20240723,175100,16109790,3930,3930,3930,3930,885
20240723,175000,16109790,3930,3930,3930,3930,0
20240723,174900,16109790,3930,3930,3930,3930,0
20240723,174800,16109790,3930,3930,3930,3930,0
20240723,174700,16109790,3930,3930,3930,3930,0
20240723,174600,16109790,3930,3930,3930,3930,0
20240723,174500,16109790,3930,3930,3930,3930,0
20240723,174400,16109790,3930,3930,3930,3930,0
20240723,174300,16109790,3930,3930,3930,3930,0
20240723,174200,16109790,3930,3930,3930,3930,0
20240723,174100,16109790,3930,3930,3930,3930,0
20240723,174000,16109790,3930,3930,3930,3930,0
20240723,173900,16109790,3930,3930,3930,3930,0
20240723,173800,16109790,3930,3930,3930,3930,0
20240723,173700,16109790,3930,3930,3930,3930,0
20240723,173600,16109790,3930,3930,3930,3930,0
20240723,173500,16109790,3930,3930,3930,3930,0
20240723,173400,16109790,3930,3930,3930,3930,0
20240723,173300,16109790,3930,3930,3930,3930,0
20240723,173200,16109790,3930,3930,3930,3930,0
20240723,173100,16109790,3930,3930,3930,3930,0
20240723,173000,16109790,3930,3930,3930,3930,0
20240723,172900,16109790,3930,3930,3930,3930,0
20240723,172800,16109790,3930,3930,3930,3930,0
20240723,172700,16109790,3930,3930,3930,3930,0
20240723,172600,16109790,3930,3930,3930,3930,0
20240723,172500,16109790,3930,3930,3930,3930,0
20240723,172400,16109790,3930,3930,3930,3930,0
20240723,172300,16109790,3930,3930,3930,3930,0
20240723,172200,16109790,3930,3930,3930,3930,0
20240723,172100,16109790,3930,3930,3930,3930,885
20240723,172000,16109790,3930,3930,3930,3930,0
20240723,171900,16109790,3930,3930,3930,3930,0
20240723,171800,16109790,3930,3930,3930,3930,0
20240723,171700,16109790,3930,3930,3930,3930,0
20240723,171600,16109790,3930,3930,3930,3930,0
20240723,171500,16109790,3930,3930,3930,3930,0
20240723,171400,16109790,3930,3930,3930,3930,0
20240723,171300,16109790,3930,3930,3930,3930,0
20240723,171200,16109790,3930,3930,3930,3930,0
20240723,171100,16109790,3930,3930,3930,3930,0
20240723,171000,16109790,3930,3930,3930,3930,0
20240723,170900,16109790,3930,3930,3930,3930,0
20240723,170800,16109790,3930,3930,3930,3930,0
20240723,170700,16109790,3930,3930,3930,3930,0
20240723,170600,16109790,3930,3930,3930,3930,0
20240723,170500,16109790,3930,3930,3930,3930,0
20240723,170400,16109790,3930,3930,3930,3930,0
20240723,170300,16109790,3930,3930,3930,3930,0
20240723,170200,16109790,3930,3930,3930,3930,0
20240723,170100,16109790,3930,3930,3930,3930,0
20240723,170000,16109790,3930,3930,3930,3930,0
20240723,165900,16109790,3930,3930,3930,3930,0
20240723,165800,16109790,3930,3930,3930,3930,0
20240723,165700,16109790,3930,3930,3930,3930,0
20240723,165600,16109790,3930,3930,3930,3930,0
20240723,165500,16109790,3930,3930,3930,3930,0
20240723,165400,16109790,3930,3930,3930,3930,0
20240723,165300,16109790,3930,3930,3930,3930,0
20240723,165200,16109790,3930,3930,3930,3930,0
20240723,165100,16109790,3930,3930,3930,3930,885
20240723,165000,16109790,3930,3930,3930,3930,0
20240723,164900,16109790,3930,3930,3930,3930,0
20240723,164800,16109790,3930,3930,3930,3930,0
20240723,164700,16109790,3930,3930,3930,3930,0
20240723,164600,16109790,3930,3930,3930,3930,0
20240723,164500,16109790,3930,3930,3930,3930,0
20240723,164400,16109790,3930,3930,3930,3930,0
20240723,164300,16109790,3930,3930,3930,3930,0
20240723,164200,16109790,3930,3930,3930,3930,0
20240723,164100,16109790,3930,3930,3930,3930,0
20240723,164000,16109790,3930,3930,3930,3930,0
20240723,163900,16109790,3930,3930,3930,3930,0
20240723,163800,16109790,3930,3930,3930,3930,0
20240723,163700,16109790,3930,3930,3930,3930,0
20240723,163600,16109790,3930,3930,3930,3930,0
20240723,163500,16109790,3930,3930,3930,3930,0
20240723,163400,16109790,3930,3930,3930,3930,0
20240723,163300,16109790,3930,3930,3930,3930,0
20240723,163200,16109790,3930,3930,3930,3930,0
20240723,163100,16109790,3930,3930,3930,3930,0
20240723,163000,16109790,3930,3930,3930,3930,0
20240723,162900,16109790,3930,3930,3930,3930,0
20240723,162800,16109790,3930,3930,3930,3930,0
20240723,162700,16109790,3930,3930,3930,3930,0
20240723,162600,16109790,3930,3930,3930,3930,0
20240723,162500,16109790,3930,3930,3930,3930,0
20240723,162400,16109790,3930,3930,3930,3930,0
20240723,162300,16109790,3930,3930,3930,3930,0
20240723,162200,16109790,3930,3930,3930,3930,0
20240723,162100,16109790,3930,3930,3930,3930,885
20240723,162000,16109790,3930,3930,3930,3930,0
20240723,161900,16109790,3930,3930,3930,3930,0
20240723,161800,16109790,3930,3930,3930,3930,0
20240723,161700,16109790,3930,3930,3930,3930,0
20240723,161600,16109790,3930,3930,3930,3930,0
20240723,161500,16109790,3930,3930,3930,3930,0
20240723,161400,16109790,3930,3930,3930,3930,0
20240723,161300,16109790,3930,3930,3930,3930,0
20240723,161200,16109790,3930,3930,3930,3930,0
20240723,161100,16109790,3930,3930,3930,3930,0
20240723,161000,16109790,3930,3930,3930,3930,0
20240723,160900,16109790,3930,3930,3930,3930,0
20240723,160800,16109790,3930,3930,3930,3930,0
20240723,160700,16109790,3930,3930,3930,3930,0
20240723,160600,16109790,3930,3930,3930,3930,0
20240723,160500,16109790,3930,3930,3930,3930,0
20240723,160400,16109790,3930,3930,3930,3930,0
20240723,160300,16109790,3930,3930,3930,3930,0
20240723,160200,16109790,3930,3930,3930,3930,0
20240723,160100,16109790,3930,3930,3930,3930,0
20240723,160000,16109790,3930,3930,3930,3930,0
20240723,155900,16109790,3930,3930,3930,3930,0
20240723,155800,16109790,3930,3930,3930,3930,0
20240723,155700,16109790,3930,3930,3930,3930,0
20240723,155600,16109790,3930,3930,3930,3930,0
20240723,155500,16109790,3930,3930,3930,3930,0
20240723,155400,16109790,3930,3930,3930,3930,0
20240723,155300,16109790,3930,3930,3930,3930,0
20240723,155200,16109790,3930,3930,3930,3930,0
20240723,155100,16109790,3930,3930,3930,3930,885
20240723,155000,16109790,3930,3930,3930,3930,0
20240723,154900,16109790,3930,3930,3930,3930,0
20240723,154800,16109790,3930,3930,3930,3930,0
20240723,154700,16109790,3930,3930,3930,3930,0
20240723,154600,16109790,3930,3930,3930,3930,0
20240723,154500,16109790,3930,3930,3930,3930,0
20240723,154400,16109790,3930,3930,3930,3930,0
20240723,154300,16109790,3930,3930,3930,3930,0
20240723,154200,16109790,3930,3930,3930,3930,0
20240723,154100,16109790,3930,3930,3930,3930,0
20240723,154000,16109790,3930,3930,3930,3930,0
20240723,153900,16109790,3930,3930,3930,3930,0
20240723,153800,16109790,3930,3930,3930,3930,0
20240723,153700,16109790,3930,3930,3930,3930,0
20240723,153600,16109790,3930,3930,3930,3930,0
20240723,153500,16109790,3930,3930,3930,3930,0
20240723,153400,16109790,3930,3930,3930,3930,0
20240723,153300,16109790,3930,3930,3930,3930,0
20240723,153200,16109790,3930,3930,3930,3930,0
20240723,153100,16109790,3930,3930,3930,3930,0
20240723,153000,16109790,3930,3930,3930,3930,885
20240723,152900,12631740,3900,3900,3900,3900,0
20240723,152800,12631740,3900,3900,3900,3900,0
20240723,152700,12631740,3900,3900,3900,3900,0
20240723,152600,12631740,3900,3900,3900,3900,0
20240723,152500,12631740,3900,3900,3900,3900,0
20240723,152400,12631740,3900,3900,3900,3900,0
20240723,152300,12631740,3900,3900,3900,3900,0
20240723,152200,12631740,3900,3900,3900,3900,0
20240723,152100,12631740,3900,3900,3900,3900,0
20240723,152000,12631740,3900,3900,3900,3900,0
20240723,151900,12631740,3900,3900,3900,3900,0
20240723,151800,12631740,3900,3900,3900,3900,0
20240723,151700,12631740,3900,3905,3905,3900,37
20240723,151600,12487385,3930,3930,3930,3930,0
20240723,151500,12487385,3930,3930,3930,3930,0
20240723,151400,12487385,3930,3930,3930,3930,1
20240723,151300,12483455,3930,3930,3930,3930,0
20240723,151200,12483455,3930,3930,3930,3930,7
20240723,151100,12455945,3930,3930,3930,3930,18
20240723,151000,12385205,3915,3915,3915,3915,0
20240723,150900,12385205,3915,3915,3915,3915,0
20240723,150800,12385205,3915,3915,3915,3915,0
20240723,150700,12385205,3915,3915,3915,3915,0
20240723,150600,12385205,3915,3915,3915,3915,0
20240723,150500,12385205,3915,3915,3915,3915,0
20240723,150400,12385205,3915,3915,3915,3915,0
20240723,150300,12385205,3915,3915,3915,3915,0
20240723,150200,12385205,3915,3915,3915,3915,0
20240723,150100,12385205,3915,3915,3915,3915,0
20240723,150000,12385205,3915,3915,3915,3915,0
20240723,145900,12385205,3915,3915,3915,3915,0
20240723,145800,12385205,3915,3915,3915,3915,0
20240723,145700,12385205,3915,3915,3915,3915,0
20240723,145600,12385205,3915,3915,3915,3915,0
20240723,145500,12385205,3915,3915,3915,3915,0
20240723,145400,12385205,3915,3915,3915,3915,20
20240723,145300,12306905,3990,3990,3990,3990,0
20240723,145200,12306905,3990,3990,3990,3990,0
20240723,145100,12306905,3990,3990,3990,3990,0
20240723,145000,12306905,3990,3990,3990,3990,0
20240723,144900,12306905,3990,3990,3990,3990,0
20240723,144800,12306905,3990,3990,3990,3990,0
20240723,144700,12306905,3990,3990,3990,3990,0
20240723,144600,12306905,3990,3990,3990,3990,0
20240723,144500,12306905,3990,3990,3990,3990,0
20240723,144400,12306905,3990,3990,3990,3990,0
20240723,144300,12306905,3990,3990,3990,3990,0
20240723,144200,12306905,3990,3990,3990,3990,0
20240723,144100,12306905,3990,3990,3990,3990,0
20240723,144000,12306905,3990,3990,3990,3990,0
20240723,143900,12306905,3990,3990,3990,3990,0
20240723,143800,12306905,3990,3990,3990,3990,0
20240723,143700,12306905,3990,3990,3990,3990,0
20240723,143600,12306905,3990,3990,3990,3990,20
20240723,143500,12227105,3990,3990,3990,3990,1
20240723,143400,12223115,3900,3930,3930,3900,58
20240723,143300,11996345,3995,3995,3995,3995,5
20240723,143200,11976370,3930,3930,3930,3930,139
20240723,143100,11430100,4000,4000,4000,4000,0
20240723,143000,11430100,4000,4000,4000,4000,5
20240723,142900,11410100,3955,3955,3955,3955,0
20240723,142800,11410100,3955,3955,3955,3955,0
20240723,142700,11410100,3955,3955,3955,3955,0
20240723,142600,11410100,3955,3955,3955,3955,0
20240723,142500,11410100,3955,3955,3955,3955,0
20240723,142400,11410100,3955,3955,3955,3955,0
20240723,142300,11410100,3955,3955,3955,3955,20
20240723,142200,11331000,4000,4000,4000,4000,0
20240723,142100,11331000,4000,4000,4000,4000,0
20240723,142000,11331000,4000,4000,4000,4000,0
20240723,141900,11331000,4000,4000,4000,4000,0
20240723,141800,11331000,4000,4000,4000,4000,0
20240723,141700,11331000,4000,4000,4000,4000,0
20240723,141600,11331000,4000,4000,4000,4000,0
20240723,141500,11331000,4000,4000,4000,4000,0
20240723,141400,11331000,4000,4000,4000,4000,0
20240723,141300,11331000,4000,4000,4000,4000,0
20240723,141200,11331000,4000,4000,4000,4000,0
20240723,141100,11331000,4000,4000,4000,4000,0
20240723,141000,11331000,4000,4000,4000,4000,0
20240723,140900,11331000,4000,4000,4000,4000,0
20240723,140800,11331000,4000,4000,4000,4000,0
20240723,140700,11331000,4000,4000,4000,4000,0
20240723,140600,11331000,4000,4000,4000,4000,0
20240723,140500,11331000,4000,4000,4000,4000,0
20240723,140400,11331000,4000,4000,4000,4000,1
20240723,140300,11327000,4010,4010,4010,4010,0
20240723,140200,11327000,4010,4010,4010,4010,0
20240723,140100,11327000,4010,4010,4010,4010,0
20240723,140000,11327000,4010,4010,4010,4010,0
20240723,135900,11327000,4010,4010,4010,4010,0
20240723,135800,11327000,4010,4010,4010,4010,0
20240723,135700,11327000,4010,4010,4010,4010,0
20240723,135600,11327000,4010,4010,4010,4010,0
20240723,135500,11327000,4010,4010,4010,4010,0
20240723,135400,11327000,4010,4010,4010,4010,0
20240723,135300,11327000,4010,4010,4010,4010,0
20240723,135200,11327000,4010,4010,4010,4010,0
20240723,135100,11327000,4010,4010,4010,4010,0
20240723,135000,11327000,4010,4010,4010,4010,0
20240723,134900,11327000,4010,3960,4010,3960,268
20240723,134800,10262690,3955,3955,3955,3955,0
20240723,134700,10262690,3955,3960,3960,3955,8
20240723,134600,10231035,3960,3960,3960,3960,0
20240723,134500,10231035,3960,3960,3960,3960,0
20240723,134400,10231035,3960,3960,3960,3960,0
20240723,134300,10231035,3960,3960,3960,3960,0
20240723,134200,10231035,3960,3960,3960,3960,0
20240723,134100,10231035,3960,3960,3960,3960,0
20240723,134000,10231035,3960,3960,3960,3960,0
20240723,133900,10231035,3960,3960,3960,3960,0
20240723,133800,10231035,3960,3960,3960,3960,0
20240723,133700,10231035,3960,3960,3960,3960,0
20240723,133600,10231035,3960,3960,3960,3960,0
20240723,133500,10231035,3960,3960,3960,3960,0
20240723,133400,10231035,3960,3960,3960,3960,0
20240723,133300,10231035,3960,3960,3960,3960,0
20240723,133200,10231035,3960,3960,3960,3960,0
20240723,133100,10231035,3960,3960,3960,3960,0
20240723,133000,10231035,3960,3960,3960,3960,0
20240723,132900,10231035,3960,3960,3960,3960,0
20240723,132800,10231035,3960,3960,3960,3960,0
20240723,132700,10231035,3960,3960,3960,3960,0
20240723,132600,10231035,3960,3960,3960,3960,0
20240723,132500,10231035,3960,3960,3960,3960,0
20240723,132400,10231035,3960,3960,3960,3960,0
20240723,132300,10231035,3960,3960,3960,3960,0
20240723,132200,10231035,3960,3960,3960,3960,0
20240723,132100,10231035,3960,3960,3960,3960,0
20240723,132000,10231035,3960,3960,3960,3960,0
20240723,131900,10231035,3960,3960,3960,3960,0
20240723,131800,10231035,3960,3960,3960,3960,0
20240723,131700,10231035,3960,3960,3960,3960,0
20240723,131600,10231035,3960,3960,3960,3960,0
20240723,131500,10231035,3960,3960,3960,3960,0
20240723,131400,10231035,3960,3960,3960,3960,0
20240723,131300,10231035,3960,3960,3960,3960,0
20240723,131200,10231035,3960,3960,3960,3960,0
20240723,131100,10231035,3960,3960,3960,3960,0
20240723,131000,10231035,3960,3960,3960,3960,0
20240723,130900,10231035,3960,3960,3960,3960,0
20240723,130800,10231035,3960,3960,3960,3960,0
20240723,130700,10231035,3960,3960,3960,3960,0
20240723,130600,10231035,3960,3960,3960,3960,0
20240723,130500,10231035,3960,3960,3960,3960,0
20240723,130400,10231035,3960,3960,3960,3960,0
20240723,130300,10231035,3960,3960,3960,3960,100
20240723,130200,9835035,3980,3980,3980,3980,0
20240723,130100,9835035,3980,3980,3980,3980,0
20240723,130000,9835035,3980,3980,3980,3980,0
20240723,125900,9835035,3980,3980,3980,3980,0
20240723,125800,9835035,3980,3980,3980,3980,0
20240723,125700,9835035,3980,3980,3980,3980,0
20240723,125600,9835035,3980,3980,3980,3980,0
20240723,125500,9835035,3980,3980,3980,3980,0
20240723,125400,9835035,3980,3980,3980,3980,0
20240723,125300,9835035,3980,3980,3980,3980,0
20240723,125200,9835035,3980,3980,3980,3980,0
20240723,125100,9835035,3980,3980,3980,3980,0
20240723,125000,9835035,3980,3980,3980,3980,0
20240723,124900,9835035,3980,3980,3980,3980,0
20240723,124800,9835035,3980,3980,3980,3980,0
20240723,124700,9835035,3980,3980,3980,3980,0
20240723,124600,9835035,3980,3980,3980,3980,0
20240723,124500,9835035,3980,3980,3980,3980,0
20240723,124400,9835035,3980,3980,3980,3980,0
20240723,124300,9835035,3980,3980,3980,3980,0
20240723,124200,9835035,3980,3980,3980,3980,0
20240723,124100,9835035,3980,3980,3980,3980,0
20240723,124000,9835035,3980,3980,3980,3980,0
20240723,123900,9835035,3980,3980,3980,3980,0
20240723,123800,9835035,3980,3980,3980,3980,0
20240723,123700,9835035,3980,3980,3980,3980,0
20240723,123600,9835035,3980,3980,3980,3980,0
20240723,123500,9835035,3980,3980,3980,3980,0
20240723,123400,9835035,3980,3980,3980,3980,363
20240723,123300,8390295,3980,3980,3980,3980,0
20240723,123200,8390295,3980,3980,3980,3980,0
20240723,123100,8390295,3980,3980,3980,3980,0
20240723,123000,8390295,3980,3980,3980,3980,0
20240723,122900,8390295,3980,3980,3980,3980,0
20240723,122800,8390295,3980,3980,3980,3980,0
20240723,122700,8390295,3980,3980,3980,3980,60
20240723,122600,8151495,3980,3980,3980,3980,0
20240723,122500,8151495,3980,3980,3980,3980,0
20240723,122400,8151495,3980,3980,3980,3980,0
20240723,122300,8151495,3980,3980,3980,3980,0
20240723,122200,8151495,3980,3980,3980,3980,20
20240723,122100,8071895,3980,3980,3980,3980,0
20240723,122000,8071895,3980,3980,3980,3980,0
20240723,121900,8071895,3980,3980,3980,3980,0
20240723,121800,8071895,3980,3980,3980,3980,0
20240723,121700,8071895,3980,3980,3980,3980,0
20240723,121600,8071895,3980,3980,3980,3980,60
20240723,121500,7833095,3980,3980,3980,3980,0
20240723,121400,7833095,3980,3980,3980,3980,0
20240723,121300,7833095,3980,3980,3980,3980,0
20240723,121200,7833095,3980,3980,3980,3980,0
20240723,121100,7833095,3980,3980,3980,3980,5
20240723,121000,7813195,3980,3980,3980,3980,0
20240723,120900,7813195,3980,3980,3980,3980,0
20240723,120800,7813195,3980,3980,3980,3980,0
20240723,120700,7813195,3980,3980,3980,3980,0
20240723,120600,7813195,3980,3980,3980,3980,0
20240723,120500,7813195,3980,3980,3980,3980,0
20240723,120400,7813195,3980,3980,3980,3980,0
20240723,120300,7813195,3980,3980,3980,3980,0
20240723,120200,7813195,3980,3980,3980,3980,0
20240723,120100,7813195,3980,3980,3980,3980,0
20240723,120000,7813195,3980,3980,3980,3980,0
20240723,115900,7813195,3980,3980,3980,3980,0
20240723,115800,7813195,3980,3980,3980,3980,0
20240723,115700,7813195,3980,3980,3980,3980,0
20240723,115600,7813195,3980,3980,3980,3980,0
20240723,115500,7813195,3980,3980,3980,3980,0
20240723,115400,7813195,3980,3980,3980,3980,0
20240723,115300,7813195,3980,3980,3980,3980,0
20240723,115200,7813195,3980,3980,3980,3980,0
20240723,115100,7813195,3980,3980,3980,3980,0
20240723,115000,7813195,3980,3980,3980,3980,0
20240723,114900,7813195,3980,3980,3980,3980,0
20240723,114800,7813195,3980,3980,3980,3980,0
20240723,114700,7813195,3980,3980,3980,3980,0
20240723,114600,7813195,3980,3980,3980,3980,0
20240723,114500,7813195,3980,3980,3980,3980,0
20240723,114400,7813195,3980,3980,3980,3980,0
20240723,114300,7813195,3980,3980,3980,3980,0
20240723,114200,7813195,3980,3980,3980,3980,0
20240723,114100,7813195,3980,3980,3980,3980,0
20240723,114000,7813195,3980,3980,3980,3980,0
20240723,113900,7813195,3980,3980,3980,3980,0
20240723,113800,7813195,3980,3980,3980,3980,0
20240723,113700,7813195,3980,3980,3980,3980,0
20240723,113600,7813195,3980,3980,3980,3980,3
20240723,113500,7801255,3985,3985,3985,3985,0
20240723,113400,7801255,3985,3985,3985,3985,0
20240723,113300,7801255,3985,3985,3985,3985,0
20240723,113200,7801255,3985,3985,3985,3985,0
20240723,113100,7801255,3985,3985,3985,3985,0
20240723,113000,7801255,3985,3985,3985,3985,0
20240723,112900,7801255,3985,3985,3985,3985,0
20240723,112800,7801255,3985,3985,3985,3985,0
20240723,112700,7801255,3985,3985,3985,3985,0
20240723,112600,7801255,3985,3985,3985,3985,0
20240723,112500,7801255,3985,3985,3985,3985,0
20240723,112400,7801255,3985,3985,3985,3985,0
20240723,112300,7801255,3985,3985,3985,3985,0
20240723,112200,7801255,3985,3985,3985,3985,0
20240723,112100,7801255,3985,3985,3985,3985,0
20240723,112000,7801255,3985,3985,3985,3985,0
20240723,111900,7801255,3985,3985,3985,3985,0
20240723,111800,7801255,3985,3985,3985,3985,0
20240723,111700,7801255,3985,3985,3985,3985,0
20240723,111600,7801255,3985,3985,3985,3985,0
20240723,111500,7801255,3985,3985,3985,3985,0
20240723,111400,7801255,3985,3985,3985,3985,0
20240723,111300,7801255,3985,3985,3985,3985,0
20240723,111200,7801255,3985,3985,3985,3985,0
20240723,111100,7801255,3985,3985,3985,3985,0
20240723,111000,7801255,3985,3985,3985,3985,0
20240723,110900,7801255,3985,3985,3985,3985,0
20240723,110800,7801255,3985,3985,3985,3985,0
20240723,110700,7801255,3985,3985,3985,3985,0
20240723,110600,7801255,3985,3985,3985,3985,0
20240723,110500,7801255,3985,3985,3985,3985,0
20240723,110400,7801255,3985,3985,3985,3985,0
20240723,110300,7801255,3985,3985,3985,3985,0
20240723,110200,7801255,3985,3985,3985,3985,0
20240723,110100,7801255,3985,3985,3985,3985,0
20240723,110000,7801255,3985,3985,3985,3985,0
20240723,105900,7801255,3985,3985,3985,3985,0
20240723,105800,7801255,3985,3985,3985,3985,0
20240723,105700,7801255,3985,3985,3985,3985,0
20240723,105600,7801255,3985,3985,3985,3985,0
20240723,105500,7801255,3985,3985,3985,3985,0
20240723,105400,7801255,3985,3985,3985,3985,0
20240723,105300,7801255,3985,3985,3985,3985,0
20240723,105200,7801255,3985,3985,3985,3985,0
20240723,105100,7801255,3985,3985,3985,3985,0
20240723,105000,7801255,3985,3985,3985,3985,0
20240723,104900,7801255,3985,3985,3985,3985,0
20240723,104800,7801255,3985,3985,3985,3985,0
20240723,104700,7801255,3985,3985,3985,3985,0
20240723,104600,7801255,3985,3985,3985,3985,0
20240723,104500,7801255,3985,3985,3985,3985,0
20240723,104400,7801255,3985,3985,3985,3985,0
20240723,104300,7801255,3985,3985,3985,3985,0
20240723,104200,7801255,3985,3985,3985,3985,0
20240723,104100,7801255,3985,3985,3985,3985,0
20240723,104000,7801255,3985,3985,3985,3985,0
20240723,103900,7801255,3985,3985,3985,3985,0
20240723,103800,7801255,3985,3985,3985,3985,0
20240723,103700,7801255,3985,3985,3985,3985,0
20240723,103600,7801255,3985,3985,3985,3985,0
20240723,103500,7801255,3985,3985,3985,3985,3
20240723,103400,7789300,3995,3995,3995,3995,0
20240723,103300,7789300,3995,3995,3995,3995,0
20240723,103200,7789300,3995,3995,3995,3995,10
20240723,103100,7749350,3995,3995,3995,3995,0
20240723,103000,7749350,3995,3995,3995,3995,0
20240723,102900,7749350,3995,3995,3995,3995,0
20240723,102800,7749350,3995,3995,3995,3995,0
20240723,102700,7749350,3995,3995,3995,3995,0
20240723,102600,7749350,3995,3995,3995,3995,0
20240723,102500,7749350,3995,3995,3995,3995,0
20240723,102400,7749350,3995,3995,3995,3995,0
20240723,102300,7749350,3995,3995,3995,3995,71
20240723,102200,7465705,4020,4020,4020,4020,0
20240723,102100,7465705,4020,4020,4020,4020,0
20240723,102000,7465705,4020,4020,4020,4020,0
20240723,101900,7465705,4020,4020,4020,4020,0
20240723,101800,7465705,4020,4020,4020,4020,0
20240723,101700,7465705,4020,4020,4020,4020,0
20240723,101600,7465705,4020,4020,4020,4020,0
20240723,101500,7465705,4020,4020,4020,4020,0
20240723,101400,7465705,4020,4020,4020,4020,0
20240723,101300,7465705,4020,4020,4020,4020,0
20240723,101200,7465705,4020,4020,4020,4020,0
20240723,101100,7465705,4020,4020,4020,4020,0
20240723,101000,7465705,4020,4020,4020,4020,0
20240723,100900,7465705,4020,4020,4020,4020,0
20240723,100800,7465705,4020,4020,4020,4020,0
20240723,100700,7465705,4020,4020,4020,4020,0
20240723,100600,7465705,4020,4020,4020,4020,0
20240723,100500,7465705,4020,4020,4020,4020,20
20240723,100400,7385305,4020,4020,4020,4020,0
20240723,100300,7385305,4020,4020,4020,4020,0
20240723,100200,7385305,4020,4020,4020,4020,25
20240723,100100,7284805,4030,4030,4030,4030,0
20240723,100000,7284805,4030,4030,4030,4030,0
20240723,095900,7284805,4030,4030,4030,4030,0
20240723,095800,7284805,4030,4030,4030,4030,0
20240723,095700,7284805,4030,4030,4030,4030,0
20240723,095600,7284805,4030,4030,4030,4030,0
20240723,095500,7284805,4030,4030,4030,4030,0
20240723,095400,7284805,4030,4030,4030,4030,1
20240723,095300,7280775,4025,4025,4025,4025,5
20240723,095200,7260650,4035,4035,4035,4035,0
20240723,095100,7260650,4035,4035,4035,4035,0
20240723,095000,7260650,4035,4035,4035,4035,0
20240723,094900,7260650,4035,4035,4035,4035,0
20240723,094800,7260650,4035,4035,4035,4035,0
20240723,094700,7260650,4035,4035,4035,4035,0
20240723,094600,7260650,4035,4035,4035,4035,0
20240723,094500,7260650,4035,4035,4035,4035,0
20240723,094400,7260650,4035,4035,4035,4035,0
20240723,094300,7260650,4035,4035,4035,4035,0
20240723,094200,7260650,4035,4035,4035,4035,0
20240723,094100,7260650,4035,4035,4035,4035,0
20240723,094000,7260650,4035,4035,4035,4035,0
20240723,093900,7260650,4035,4035,4035,4035,0
20240723,093800,7260650,4035,4035,4035,4035,0
20240723,093700,7260650,4035,4035,4035,4035,0
20240723,093600,7260650,4035,4035,4035,4035,0
20240723,093500,7260650,4035,4010,4035,4010,120
20240723,093400,6776980,4025,4025,4025,4025,0
20240723,093300,6776980,4025,4025,4025,4025,0
20240723,093200,6776980,4025,4025,4025,4025,0
20240723,093100,6776980,4025,4025,4025,4025,0
20240723,093000,6776980,4025,4015,4025,4015,7
20240723,092900,6748845,3960,3960,3960,3960,0
20240723,092800,6748845,3960,3960,3960,3960,0
20240723,092700,6748845,3960,3960,3960,3960,20
20240723,092600,6669645,3960,3960,3960,3960,0
20240723,092500,6669645,3960,3960,3960,3960,4
20240723,092400,6653805,3960,3960,3960,3960,0
20240723,092300,6653805,3960,3960,3960,3960,155
20240723,092200,6040005,3955,3955,3955,3955,50
20240723,092100,5842255,3960,3960,3960,3960,0
20240723,092000,5842255,3960,3960,3960,3960,0
20240723,091900,5842255,3960,3960,3960,3960,49
20240723,091800,5648215,3960,3960,3960,3960,6
20240723,091700,5624455,3960,3960,3960,3960,0
20240723,091600,5624455,3960,3960,3960,3960,182
20240723,091500,4903735,3960,3960,3960,3960,162
20240723,091400,4262215,3955,4040,4040,3955,13
20240723,091300,4210575,4055,4055,4055,4055,0
20240723,091200,4210575,4055,4055,4055,4055,1
20240723,091100,4206520,4065,4065,4065,4065,40
20240723,091000,4043920,4070,4070,4070,4070,0
20240723,090900,4043920,4070,4070,4070,4070,2
20240723,090800,4035780,4075,4075,4075,4075,0
20240723,090700,4035780,4075,4075,4075,4075,0
20240723,090600,4035780,4075,3905,4075,3905,434
20240723,090500,2325385,3905,3905,3905,3905,0
20240723,090400,2325385,3905,3900,3905,3900,259
20240723,090300,1314405,3900,3900,3900,3900,0
20240723,090200,1314405,3900,3900,3900,3900,7
20240723,090100,1287105,3885,3885,3885,3885,1
20240723,090000,1283220,3885,3865,3885,3865,332