KissMeData/153460/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,202200,20805920,7090,7090,7090,7090,417
20240723,202100,20805920,7090,7090,7090,7090,0
20240723,202000,20805920,7090,7090,7090,7090,0
20240723,201900,20805920,7090,7090,7090,7090,0
20240723,201800,20805920,7090,7090,7090,7090,0
20240723,201700,20805920,7090,7090,7090,7090,0
20240723,201600,20805920,7090,7090,7090,7090,0
20240723,201500,20805920,7090,7090,7090,7090,0
20240723,201400,20805920,7090,7090,7090,7090,0
20240723,201300,20805920,7090,7090,7090,7090,0
20240723,201200,20805920,7090,7090,7090,7090,0
20240723,201100,20805920,7090,7090,7090,7090,0
20240723,201000,20805920,7090,7090,7090,7090,0
20240723,200900,20805920,7090,7090,7090,7090,0
20240723,200800,20805920,7090,7090,7090,7090,0
20240723,200700,20805920,7090,7090,7090,7090,0
20240723,200600,20805920,7090,7090,7090,7090,0
20240723,200500,20805920,7090,7090,7090,7090,0
20240723,200400,20805920,7090,7090,7090,7090,0
20240723,200300,20805920,7090,7090,7090,7090,0
20240723,200200,20805920,7090,7090,7090,7090,0
20240723,200100,20805920,7090,7090,7090,7090,0
20240723,200000,20805920,7090,7090,7090,7090,0
20240723,195900,20805920,7090,7090,7090,7090,0
20240723,195800,20805920,7090,7090,7090,7090,0
20240723,195700,20805920,7090,7090,7090,7090,0
20240723,195600,20805920,7090,7090,7090,7090,0
20240723,195500,20805920,7090,7090,7090,7090,0
20240723,195400,20805920,7090,7090,7090,7090,0
20240723,195300,20805920,7090,7090,7090,7090,0
20240723,195200,20805920,7090,7090,7090,7090,417
20240723,195100,20805920,7090,7090,7090,7090,0
20240723,195000,20805920,7090,7090,7090,7090,0
20240723,194900,20805920,7090,7090,7090,7090,0
20240723,194800,20805920,7090,7090,7090,7090,0
20240723,194700,20805920,7090,7090,7090,7090,0
20240723,194600,20805920,7090,7090,7090,7090,0
20240723,194500,20805920,7090,7090,7090,7090,0
20240723,194400,20805920,7090,7090,7090,7090,0
20240723,194300,20805920,7090,7090,7090,7090,0
20240723,194200,20805920,7090,7090,7090,7090,0
20240723,194100,20805920,7090,7090,7090,7090,0
20240723,194000,20805920,7090,7090,7090,7090,0
20240723,193900,20805920,7090,7090,7090,7090,0
20240723,193800,20805920,7090,7090,7090,7090,0
20240723,193700,20805920,7090,7090,7090,7090,0
20240723,193600,20805920,7090,7090,7090,7090,0
20240723,193500,20805920,7090,7090,7090,7090,0
20240723,193400,20805920,7090,7090,7090,7090,0
20240723,193300,20805920,7090,7090,7090,7090,0
20240723,193200,20805920,7090,7090,7090,7090,0
20240723,193100,20805920,7090,7090,7090,7090,0
20240723,193000,20805920,7090,7090,7090,7090,0
20240723,192900,20805920,7090,7090,7090,7090,0
20240723,192800,20805920,7090,7090,7090,7090,0
20240723,192700,20805920,7090,7090,7090,7090,0
20240723,192600,20805920,7090,7090,7090,7090,0
20240723,192500,20805920,7090,7090,7090,7090,0
20240723,192400,20805920,7090,7090,7090,7090,0
20240723,192300,20805920,7090,7090,7090,7090,0
20240723,192200,20805920,7090,7090,7090,7090,417
20240723,192100,20805920,7090,7090,7090,7090,0
20240723,192000,20805920,7090,7090,7090,7090,0
20240723,191900,20805920,7090,7090,7090,7090,0
20240723,191800,20805920,7090,7090,7090,7090,0
20240723,191700,20805920,7090,7090,7090,7090,0
20240723,191600,20805920,7090,7090,7090,7090,0
20240723,191500,20805920,7090,7090,7090,7090,0
20240723,191400,20805920,7090,7090,7090,7090,0
20240723,191300,20805920,7090,7090,7090,7090,0
20240723,191200,20805920,7090,7090,7090,7090,0
20240723,191100,20805920,7090,7090,7090,7090,0
20240723,191000,20805920,7090,7090,7090,7090,0
20240723,190900,20805920,7090,7090,7090,7090,0
20240723,190800,20805920,7090,7090,7090,7090,0
20240723,190700,20805920,7090,7090,7090,7090,0
20240723,190600,20805920,7090,7090,7090,7090,0
20240723,190500,20805920,7090,7090,7090,7090,0
20240723,190400,20805920,7090,7090,7090,7090,0
20240723,190300,20805920,7090,7090,7090,7090,0
20240723,190200,20805920,7090,7090,7090,7090,0
20240723,190100,20805920,7090,7090,7090,7090,0
20240723,190000,20805920,7090,7090,7090,7090,0
20240723,185900,20805920,7090,7090,7090,7090,0
20240723,185800,20805920,7090,7090,7090,7090,0
20240723,185700,20805920,7090,7090,7090,7090,0
20240723,185600,20805920,7090,7090,7090,7090,0
20240723,185500,20805920,7090,7090,7090,7090,0
20240723,185400,20805920,7090,7090,7090,7090,0
20240723,185300,20805920,7090,7090,7090,7090,0
20240723,185200,20805920,7090,7090,7090,7090,417
20240723,185100,20805920,7090,7090,7090,7090,0
20240723,185000,20805920,7090,7090,7090,7090,0
20240723,184900,20805920,7090,7090,7090,7090,0
20240723,184800,20805920,7090,7090,7090,7090,0
20240723,184700,20805920,7090,7090,7090,7090,0
20240723,184600,20805920,7090,7090,7090,7090,0
20240723,184500,20805920,7090,7090,7090,7090,0
20240723,184400,20805920,7090,7090,7090,7090,0
20240723,184300,20805920,7090,7090,7090,7090,0
20240723,184200,20805920,7090,7090,7090,7090,0
20240723,184100,20805920,7090,7090,7090,7090,0
20240723,184000,20805920,7090,7090,7090,7090,0
20240723,183900,20805920,7090,7090,7090,7090,0
20240723,183800,20805920,7090,7090,7090,7090,0
20240723,183700,20805920,7090,7090,7090,7090,0
20240723,183600,20805920,7090,7090,7090,7090,0
20240723,183500,20805920,7090,7090,7090,7090,0
20240723,183400,20805920,7090,7090,7090,7090,0
20240723,183300,20805920,7090,7090,7090,7090,0
20240723,183200,20805920,7090,7090,7090,7090,0
20240723,183100,20805920,7090,7090,7090,7090,0
20240723,183000,20805920,7090,7090,7090,7090,0
20240723,182900,20805920,7090,7090,7090,7090,0
20240723,182800,20805920,7090,7090,7090,7090,0
20240723,182700,20805920,7090,7090,7090,7090,0
20240723,182600,20805920,7090,7090,7090,7090,0
20240723,182500,20805920,7090,7090,7090,7090,0
20240723,182400,20805920,7090,7090,7090,7090,0
20240723,182300,20805920,7090,7090,7090,7090,0
20240723,182200,20805920,7090,7090,7090,7090,417
20240723,182100,20805920,7090,7090,7090,7090,0
20240723,182000,20805920,7090,7090,7090,7090,0
20240723,181900,20805920,7090,7090,7090,7090,0
20240723,181800,20805920,7090,7090,7090,7090,0
20240723,181700,20805920,7090,7090,7090,7090,0
20240723,181600,20805920,7090,7090,7090,7090,0
20240723,181500,20805920,7090,7090,7090,7090,0
20240723,181400,20805920,7090,7090,7090,7090,0
20240723,181300,20805920,7090,7090,7090,7090,0
20240723,181200,20805920,7090,7090,7090,7090,0
20240723,181100,20805920,7090,7090,7090,7090,0
20240723,181000,20805920,7090,7090,7090,7090,0
20240723,180900,20805920,7090,7090,7090,7090,0
20240723,180800,20805920,7090,7090,7090,7090,0
20240723,180700,20805920,7090,7090,7090,7090,0
20240723,180600,20805920,7090,7090,7090,7090,0
20240723,180500,20805920,7090,7090,7090,7090,0
20240723,180400,20805920,7090,7090,7090,7090,0
20240723,180300,20805920,7090,7090,7090,7090,0
20240723,180200,20805920,7090,7090,7090,7090,0
20240723,180100,20805920,7090,7090,7090,7090,0
20240723,180000,20805920,7090,7090,7090,7090,0
20240723,175900,20805920,7090,7090,7090,7090,0
20240723,175800,20805920,7090,7090,7090,7090,0
20240723,175700,20805920,7090,7090,7090,7090,0
20240723,175600,20805920,7090,7090,7090,7090,0
20240723,175500,20805920,7090,7090,7090,7090,0
20240723,175400,20805920,7090,7090,7090,7090,0
20240723,175300,20805920,7090,7090,7090,7090,0
20240723,175200,20805920,7090,7090,7090,7090,417
20240723,175100,20805920,7090,7090,7090,7090,0
20240723,175000,20805920,7090,7090,7090,7090,0
20240723,174900,20805920,7090,7090,7090,7090,0
20240723,174800,20805920,7090,7090,7090,7090,0
20240723,174700,20805920,7090,7090,7090,7090,0
20240723,174600,20805920,7090,7090,7090,7090,0
20240723,174500,20805920,7090,7090,7090,7090,0
20240723,174400,20805920,7090,7090,7090,7090,0
20240723,174300,20805920,7090,7090,7090,7090,0
20240723,174200,20805920,7090,7090,7090,7090,0
20240723,174100,20805920,7090,7090,7090,7090,0
20240723,174000,20805920,7090,7090,7090,7090,0
20240723,173900,20805920,7090,7090,7090,7090,0
20240723,173800,20805920,7090,7090,7090,7090,0
20240723,173700,20805920,7090,7090,7090,7090,0
20240723,173600,20805920,7090,7090,7090,7090,0
20240723,173500,20805920,7090,7090,7090,7090,0
20240723,173400,20805920,7090,7090,7090,7090,0
20240723,173300,20805920,7090,7090,7090,7090,0
20240723,173200,20805920,7090,7090,7090,7090,0
20240723,173100,20805920,7090,7090,7090,7090,0
20240723,173000,20805920,7090,7090,7090,7090,0
20240723,172900,20805920,7090,7090,7090,7090,0
20240723,172800,20805920,7090,7090,7090,7090,0
20240723,172700,20805920,7090,7090,7090,7090,0
20240723,172600,20805920,7090,7090,7090,7090,0
20240723,172500,20805920,7090,7090,7090,7090,0
20240723,172400,20805920,7090,7090,7090,7090,0
20240723,172300,20805920,7090,7090,7090,7090,0
20240723,172200,20805920,7090,7090,7090,7090,417
20240723,172100,20805920,7090,7090,7090,7090,0
20240723,172000,20805920,7090,7090,7090,7090,0
20240723,171900,20805920,7090,7090,7090,7090,0
20240723,171800,20805920,7090,7090,7090,7090,0
20240723,171700,20805920,7090,7090,7090,7090,0
20240723,171600,20805920,7090,7090,7090,7090,0
20240723,171500,20805920,7090,7090,7090,7090,0
20240723,171400,20805920,7090,7090,7090,7090,0
20240723,171300,20805920,7090,7090,7090,7090,0
20240723,171200,20805920,7090,7090,7090,7090,0
20240723,171100,20805920,7090,7090,7090,7090,0
20240723,171000,20805920,7090,7090,7090,7090,0
20240723,170900,20805920,7090,7090,7090,7090,0
20240723,170800,20805920,7090,7090,7090,7090,0
20240723,170700,20805920,7090,7090,7090,7090,0
20240723,170600,20805920,7090,7090,7090,7090,0
20240723,170500,20805920,7090,7090,7090,7090,0
20240723,170400,20805920,7090,7090,7090,7090,0
20240723,170300,20805920,7090,7090,7090,7090,0
20240723,170200,20805920,7090,7090,7090,7090,0
20240723,170100,20805920,7090,7090,7090,7090,0
20240723,170000,20805920,7090,7090,7090,7090,0
20240723,165900,20805920,7090,7090,7090,7090,0
20240723,165800,20805920,7090,7090,7090,7090,0
20240723,165700,20805920,7090,7090,7090,7090,0
20240723,165600,20805920,7090,7090,7090,7090,0
20240723,165500,20805920,7090,7090,7090,7090,0
20240723,165400,20805920,7090,7090,7090,7090,0
20240723,165300,20805920,7090,7090,7090,7090,0
20240723,165200,20805920,7090,7090,7090,7090,417
20240723,165100,20805920,7090,7090,7090,7090,0
20240723,165000,20805920,7090,7090,7090,7090,0
20240723,164900,20805920,7090,7090,7090,7090,0
20240723,164800,20805920,7090,7090,7090,7090,0
20240723,164700,20805920,7090,7090,7090,7090,0
20240723,164600,20805920,7090,7090,7090,7090,0
20240723,164500,20805920,7090,7090,7090,7090,0
20240723,164400,20805920,7090,7090,7090,7090,0
20240723,164300,20805920,7090,7090,7090,7090,0
20240723,164200,20805920,7090,7090,7090,7090,0
20240723,164100,20805920,7090,7090,7090,7090,0
20240723,164000,20805920,7090,7090,7090,7090,0
20240723,163900,20805920,7090,7090,7090,7090,0
20240723,163800,20805920,7090,7090,7090,7090,0
20240723,163700,20805920,7090,7090,7090,7090,0
20240723,163600,20805920,7090,7090,7090,7090,0
20240723,163500,20805920,7090,7090,7090,7090,0
20240723,163400,20805920,7090,7090,7090,7090,0
20240723,163300,20805920,7090,7090,7090,7090,0
20240723,163200,20805920,7090,7090,7090,7090,0
20240723,163100,20805920,7090,7090,7090,7090,0
20240723,163000,20805920,7090,7090,7090,7090,0
20240723,162900,20805920,7090,7090,7090,7090,0
20240723,162800,20805920,7090,7090,7090,7090,0
20240723,162700,20805920,7090,7090,7090,7090,0
20240723,162600,20805920,7090,7090,7090,7090,0
20240723,162500,20805920,7090,7090,7090,7090,0
20240723,162400,20805920,7090,7090,7090,7090,0
20240723,162300,20805920,7090,7090,7090,7090,0
20240723,162200,20805920,7090,7090,7090,7090,417
20240723,162100,20805920,7090,7090,7090,7090,0
20240723,162000,20805920,7090,7090,7090,7090,0
20240723,161900,20805920,7090,7090,7090,7090,0
20240723,161800,20805920,7090,7090,7090,7090,0
20240723,161700,20805920,7090,7090,7090,7090,0
20240723,161600,20805920,7090,7090,7090,7090,0
20240723,161500,20805920,7090,7090,7090,7090,0
20240723,161400,20805920,7090,7090,7090,7090,0
20240723,161300,20805920,7090,7090,7090,7090,0
20240723,161200,20805920,7090,7090,7090,7090,0
20240723,161100,20805920,7090,7090,7090,7090,0
20240723,161000,20805920,7090,7090,7090,7090,0
20240723,160900,20805920,7090,7090,7090,7090,0
20240723,160800,20805920,7090,7090,7090,7090,0
20240723,160700,20805920,7090,7090,7090,7090,0
20240723,160600,20805920,7090,7090,7090,7090,0
20240723,160500,20805920,7090,7090,7090,7090,0
20240723,160400,20805920,7090,7090,7090,7090,0
20240723,160300,20805920,7090,7090,7090,7090,0
20240723,160200,20805920,7090,7090,7090,7090,0
20240723,160100,20805920,7090,7090,7090,7090,0
20240723,160000,20805920,7090,7090,7090,7090,0
20240723,155900,20805920,7090,7090,7090,7090,0
20240723,155800,20805920,7090,7090,7090,7090,0
20240723,155700,20805920,7090,7090,7090,7090,0
20240723,155600,20805920,7090,7090,7090,7090,0
20240723,155500,20805920,7090,7090,7090,7090,0
20240723,155400,20805920,7090,7090,7090,7090,0
20240723,155300,20805920,7090,7090,7090,7090,0
20240723,155200,20805920,7090,7090,7090,7090,417
20240723,155100,20805920,7090,7090,7090,7090,0
20240723,155000,20805920,7090,7090,7090,7090,0
20240723,154900,20805920,7090,7090,7090,7090,0
20240723,154800,20805920,7090,7090,7090,7090,0
20240723,154700,20805920,7090,7090,7090,7090,0
20240723,154600,20805920,7090,7090,7090,7090,0
20240723,154500,20805920,7090,7090,7090,7090,0
20240723,154400,20805920,7090,7090,7090,7090,0
20240723,154300,20805920,7090,7090,7090,7090,0
20240723,154200,20805920,7090,7090,7090,7090,0
20240723,154100,20805920,7090,7090,7090,7090,0
20240723,154000,20805920,7090,7090,7090,7090,0
20240723,153900,20805920,7090,7090,7090,7090,0
20240723,153800,20805920,7090,7090,7090,7090,0
20240723,153700,20805920,7090,7090,7090,7090,0
20240723,153600,20805920,7090,7090,7090,7090,0
20240723,153500,20805920,7090,7090,7090,7090,0
20240723,153400,20805920,7090,7090,7090,7090,0
20240723,153300,20805920,7090,7090,7090,7090,0
20240723,153200,20805920,7090,7090,7090,7090,0
20240723,153100,20805920,7090,7090,7090,7090,0
20240723,153000,20805920,7090,7090,7090,7090,417
20240723,152900,17849390,7050,7050,7050,7050,0
20240723,152800,17849390,7050,7050,7050,7050,0
20240723,152700,17849390,7050,7050,7050,7050,0
20240723,152600,17849390,7050,7050,7050,7050,0
20240723,152500,17849390,7050,7050,7050,7050,0
20240723,152400,17849390,7050,7050,7050,7050,0
20240723,152300,17849390,7050,7050,7050,7050,0
20240723,152200,17849390,7050,7050,7050,7050,0
20240723,152100,17849390,7050,7050,7050,7050,0
20240723,152000,17849390,7050,7050,7050,7050,0
20240723,151900,17849390,7050,7050,7050,7050,1
20240723,151800,17842340,7050,7050,7050,7050,0
20240723,151700,17842340,7050,7050,7050,7050,0
20240723,151600,17842340,7050,7050,7050,7050,0
20240723,151500,17842340,7050,7050,7050,7050,0
20240723,151400,17842340,7050,7050,7050,7050,40
20240723,151300,17560340,7050,7090,7090,7050,500
20240723,151200,14031420,7100,7100,7100,7100,0
20240723,151100,14031420,7100,7100,7100,7100,0
20240723,151000,14031420,7100,7050,7100,7050,461
20240723,150900,10765330,7050,7050,7050,7050,0
20240723,150800,10765330,7050,7050,7050,7050,0
20240723,150700,10765330,7050,7050,7050,7050,0
20240723,150600,10765330,7050,7050,7050,7050,0
20240723,150500,10765330,7050,7050,7050,7050,0
20240723,150400,10765330,7050,7050,7050,7050,0
20240723,150300,10765330,7050,7050,7050,7050,1
20240723,150200,10758280,6940,6940,6940,6940,0
20240723,150100,10758280,6940,7010,7010,6940,100
20240723,150000,10063230,7040,7040,7040,7040,0
20240723,145900,10063230,7040,7040,7040,7040,0
20240723,145800,10063230,7040,7040,7040,7040,42
20240723,145700,9767550,7090,7090,7090,7090,0
20240723,145600,9767550,7090,7090,7090,7090,5
20240723,145500,9732100,7090,7090,7090,7090,0
20240723,145400,9732100,7090,7090,7090,7090,0
20240723,145300,9732100,7090,7090,7090,7090,0
20240723,145200,9732100,7090,7090,7090,7090,0
20240723,145100,9732100,7090,7090,7090,7090,0
20240723,145000,9732100,7090,7090,7090,7090,0
20240723,144900,9732100,7090,7060,7090,7060,57
20240723,144800,9329160,7070,7030,7070,7030,4
20240723,144700,9300970,7020,7020,7020,7020,0
20240723,144600,9300970,7020,7020,7020,7020,61
20240723,144500,8872750,7010,7010,7010,7010,0
20240723,144400,8872750,7010,7010,7010,7010,0
20240723,144300,8872750,7010,7010,7010,7010,8
20240723,144200,8816670,7010,7010,7010,7010,1
20240723,144100,8809660,7000,7000,7000,7000,18
20240723,144000,8683660,7000,7000,7000,7000,0
20240723,143900,8683660,7000,7000,7000,7000,0
20240723,143800,8683660,7000,7000,7000,7000,0
20240723,143700,8683660,7000,7000,7000,7000,0
20240723,143600,8683660,7000,7000,7000,7000,0
20240723,143500,8683660,7000,7000,7000,7000,0
20240723,143400,8683660,7000,7000,7000,7000,0
20240723,143300,8683660,7000,7000,7000,7000,0
20240723,143200,8683660,7000,7000,7000,7000,0
20240723,143100,8683660,7000,7000,7000,7000,0
20240723,143000,8683660,7000,7000,7000,7000,0
20240723,142900,8683660,7000,7000,7000,7000,0
20240723,142800,8683660,7000,7000,7000,7000,0
20240723,142700,8683660,7000,7000,7000,7000,0
20240723,142600,8683660,7000,7000,7000,7000,0
20240723,142500,8683660,7000,7000,7000,7000,0
20240723,142400,8683660,7000,7000,7000,7000,0
20240723,142300,8683660,7000,7000,7000,7000,0
20240723,142200,8683660,7000,7000,7000,7000,1
20240723,142100,8676660,6990,6990,6990,6990,0
20240723,142000,8676660,6990,6990,6990,6990,0
20240723,141900,8676660,6990,6990,6990,6990,0
20240723,141800,8676660,6990,6990,6990,6990,0
20240723,141700,8676660,6990,6990,6990,6990,0
20240723,141600,8676660,6990,6990,6990,6990,0
20240723,141500,8676660,6990,6990,6990,6990,3
20240723,141400,8655690,6940,6940,6940,6940,0
20240723,141300,8655690,6940,6940,6940,6940,3
20240723,141200,8634870,6970,6970,6970,6970,0
20240723,141100,8634870,6970,6970,6970,6970,0
20240723,141000,8634870,6970,6970,6970,6970,0
20240723,140900,8634870,6970,6970,6970,6970,0
20240723,140800,8634870,6970,6970,6970,6970,0
20240723,140700,8634870,6970,6970,6970,6970,0
20240723,140600,8634870,6970,6970,6970,6970,0
20240723,140500,8634870,6970,6970,6970,6970,0
20240723,140400,8634870,6970,6970,6970,6970,0
20240723,140300,8634870,6970,6970,6970,6970,0
20240723,140200,8634870,6970,6970,6970,6970,0
20240723,140100,8634870,6970,6960,6970,6960,86
20240723,140000,8035760,6960,6960,6960,6960,0
20240723,135900,8035760,6960,6960,6960,6960,0
20240723,135800,8035760,6960,6960,6960,6960,0
20240723,135700,8035760,6960,6960,6960,6960,0
20240723,135600,8035760,6960,6960,6960,6960,0
20240723,135500,8035760,6960,6960,6960,6960,0
20240723,135400,8035760,6960,6960,6960,6960,0
20240723,135300,8035760,6960,6960,6960,6960,0
20240723,135200,8035760,6960,6960,6960,6960,0
20240723,135100,8035760,6960,6960,6960,6960,0
20240723,135000,8035760,6960,6960,6960,6960,0
20240723,134900,8035760,6960,6960,6960,6960,0
20240723,134800,8035760,6960,6960,6960,6960,0
20240723,134700,8035760,6960,6960,6960,6960,0
20240723,134600,8035760,6960,6960,6960,6960,0
20240723,134500,8035760,6960,6960,6960,6960,0
20240723,134400,8035760,6960,6960,6960,6960,0
20240723,134300,8035760,6960,6960,6960,6960,0
20240723,134200,8035760,6960,6960,6960,6960,0
20240723,134100,8035760,6960,6950,6960,6950,5
20240723,134000,8001000,6920,6920,6920,6920,0
20240723,133900,8001000,6920,6920,6920,6920,0
20240723,133800,8001000,6920,6920,6920,6920,0
20240723,133700,8001000,6920,6920,6920,6920,0
20240723,133600,8001000,6920,7070,7070,6920,747
20240723,133500,2815480,7100,7100,7100,7100,0
20240723,133400,2815480,7100,7100,7100,7100,0
20240723,133300,2815480,7100,7100,7100,7100,0
20240723,133200,2815480,7100,7100,7100,7100,0
20240723,133100,2815480,7100,7100,7100,7100,0
20240723,133000,2815480,7100,7100,7100,7100,0
20240723,132900,2815480,7100,7100,7100,7100,0
20240723,132800,2815480,7100,7100,7100,7100,0
20240723,132700,2815480,7100,7100,7100,7100,0
20240723,132600,2815480,7100,7100,7100,7100,0
20240723,132500,2815480,7100,7100,7100,7100,0
20240723,132400,2815480,7100,7100,7100,7100,0
20240723,132300,2815480,7100,7100,7100,7100,0
20240723,132200,2815480,7100,7100,7100,7100,0
20240723,132100,2815480,7100,7100,7100,7100,0
20240723,132000,2815480,7100,7100,7100,7100,0
20240723,131900,2815480,7100,7100,7100,7100,0
20240723,131800,2815480,7100,7100,7100,7100,0
20240723,131700,2815480,7100,7100,7100,7100,0
20240723,131600,2815480,7100,7100,7100,7100,0
20240723,131500,2815480,7100,7100,7100,7100,0
20240723,131400,2815480,7100,7100,7100,7100,0
20240723,131300,2815480,7100,7100,7100,7100,0
20240723,131200,2815480,7100,7100,7100,7100,0
20240723,131100,2815480,7100,7100,7100,7100,0
20240723,131000,2815480,7100,7100,7100,7100,0
20240723,130900,2815480,7100,7100,7100,7100,0
20240723,130800,2815480,7100,7100,7100,7100,0
20240723,130700,2815480,7100,7100,7100,7100,0
20240723,130600,2815480,7100,7100,7100,7100,0
20240723,130500,2815480,7100,7100,7100,7100,0
20240723,130400,2815480,7100,7100,7100,7100,0
20240723,130300,2815480,7100,7100,7100,7100,0
20240723,130200,2815480,7100,7100,7100,7100,0
20240723,130100,2815480,7100,7100,7100,7100,0
20240723,130000,2815480,7100,7100,7100,7100,0
20240723,125900,2815480,7100,7080,7100,7080,9
20240723,125800,2751740,7100,7100,7100,7100,0
20240723,125700,2751740,7100,7100,7100,7100,0
20240723,125600,2751740,7100,7100,7100,7100,0
20240723,125500,2751740,7100,7100,7100,7100,0
20240723,125400,2751740,7100,7100,7100,7100,0
20240723,125300,2751740,7100,7100,7100,7100,0
20240723,125200,2751740,7100,7100,7100,7100,0
20240723,125100,2751740,7100,7100,7100,7100,0
20240723,125000,2751740,7100,7100,7100,7100,0
20240723,124900,2751740,7100,7100,7100,7100,0
20240723,124800,2751740,7100,7100,7100,7100,0
20240723,124700,2751740,7100,7100,7100,7100,0
20240723,124600,2751740,7100,7100,7100,7100,0
20240723,124500,2751740,7100,7100,7100,7100,0
20240723,124400,2751740,7100,7100,7100,7100,0
20240723,124300,2751740,7100,7100,7100,7100,0
20240723,124200,2751740,7100,7100,7100,7100,1
20240723,124100,2744640,7100,7100,7100,7100,0
20240723,124000,2744640,7100,7100,7100,7100,0
20240723,123900,2744640,7100,7100,7100,7100,0
20240723,123800,2744640,7100,7100,7100,7100,0
20240723,123700,2744640,7100,7100,7100,7100,0
20240723,123600,2744640,7100,7100,7100,7100,0
20240723,123500,2744640,7100,7100,7100,7100,0
20240723,123400,2744640,7100,7100,7100,7100,0
20240723,123300,2744640,7100,7100,7100,7100,0
20240723,123200,2744640,7100,7100,7100,7100,0
20240723,123100,2744640,7100,7100,7100,7100,0
20240723,123000,2744640,7100,7100,7100,7100,0
20240723,122900,2744640,7100,7100,7100,7100,0
20240723,122800,2744640,7100,7100,7100,7100,0
20240723,122700,2744640,7100,7100,7100,7100,0
20240723,122600,2744640,7100,7100,7100,7100,0
20240723,122500,2744640,7100,7100,7100,7100,0
20240723,122400,2744640,7100,7100,7100,7100,0
20240723,122300,2744640,7100,7100,7100,7100,0
20240723,122200,2744640,7100,7100,7100,7100,0
20240723,122100,2744640,7100,7100,7100,7100,0
20240723,122000,2744640,7100,7100,7100,7100,0
20240723,121900,2744640,7100,7100,7100,7100,0
20240723,121800,2744640,7100,7100,7100,7100,0
20240723,121700,2744640,7100,7100,7100,7100,1
20240723,121600,2737540,7080,7080,7080,7080,0
20240723,121500,2737540,7080,7080,7080,7080,0
20240723,121400,2737540,7080,7080,7080,7080,0
20240723,121300,2737540,7080,7090,7090,7080,10
20240723,121200,2666660,7100,7100,7100,7100,0
20240723,121100,2666660,7100,7100,7100,7100,0
20240723,121000,2666660,7100,7100,7100,7100,0
20240723,120900,2666660,7100,7100,7100,7100,0
20240723,120800,2666660,7100,7100,7100,7100,0
20240723,120700,2666660,7100,7100,7100,7100,0
20240723,120600,2666660,7100,7100,7100,7100,0
20240723,120500,2666660,7100,7100,7100,7100,0
20240723,120400,2666660,7100,7110,7110,7100,24
20240723,120300,2496240,7190,7190,7190,7190,0
20240723,120200,2496240,7190,7190,7190,7190,0
20240723,120100,2496240,7190,7190,7190,7190,0
20240723,120000,2496240,7190,7190,7190,7190,0
20240723,115900,2496240,7190,7190,7190,7190,0
20240723,115800,2496240,7190,7190,7190,7190,0
20240723,115700,2496240,7190,7190,7190,7190,0
20240723,115600,2496240,7190,7190,7190,7190,0
20240723,115500,2496240,7190,7190,7190,7190,0
20240723,115400,2496240,7190,7190,7190,7190,0
20240723,115300,2496240,7190,7190,7190,7190,0
20240723,115200,2496240,7190,7190,7190,7190,0
20240723,115100,2496240,7190,7190,7190,7190,0
20240723,115000,2496240,7190,7190,7190,7190,0
20240723,114900,2496240,7190,7190,7190,7190,0
20240723,114800,2496240,7190,7190,7190,7190,0
20240723,114700,2496240,7190,7190,7190,7190,0
20240723,114600,2496240,7190,7190,7190,7190,0
20240723,114500,2496240,7190,7190,7190,7190,0
20240723,114400,2496240,7190,7190,7190,7190,0
20240723,114300,2496240,7190,7190,7190,7190,0
20240723,114200,2496240,7190,7190,7190,7190,0
20240723,114100,2496240,7190,7190,7190,7190,0
20240723,114000,2496240,7190,7190,7190,7190,0
20240723,113900,2496240,7190,7190,7190,7190,0
20240723,113800,2496240,7190,7190,7190,7190,0
20240723,113700,2496240,7190,7190,7190,7190,0
20240723,113600,2496240,7190,7190,7190,7190,0
20240723,113500,2496240,7190,7190,7190,7190,0
20240723,113400,2496240,7190,7190,7190,7190,0
20240723,113300,2496240,7190,7190,7190,7190,0
20240723,113200,2496240,7190,7190,7190,7190,0
20240723,113100,2496240,7190,7190,7190,7190,0
20240723,113000,2496240,7190,7190,7190,7190,0
20240723,112900,2496240,7190,7190,7190,7190,0
20240723,112800,2496240,7190,7190,7190,7190,0
20240723,112700,2496240,7190,7190,7190,7190,0
20240723,112600,2496240,7190,7190,7190,7190,0
20240723,112500,2496240,7190,7190,7190,7190,0
20240723,112400,2496240,7190,7190,7190,7190,0
20240723,112300,2496240,7190,7190,7190,7190,0
20240723,112200,2496240,7190,7190,7190,7190,0
20240723,112100,2496240,7190,7190,7190,7190,0
20240723,112000,2496240,7190,7190,7190,7190,0
20240723,111900,2496240,7190,7190,7190,7190,0
20240723,111800,2496240,7190,7190,7190,7190,0
20240723,111700,2496240,7190,7190,7190,7190,0
20240723,111600,2496240,7190,7190,7190,7190,0
20240723,111500,2496240,7190,7190,7190,7190,0
20240723,111400,2496240,7190,7190,7190,7190,0
20240723,111300,2496240,7190,7190,7190,7190,0
20240723,111200,2496240,7190,7190,7190,7190,0
20240723,111100,2496240,7190,7190,7190,7190,0
20240723,111000,2496240,7190,7190,7190,7190,0
20240723,110900,2496240,7190,7190,7190,7190,0
20240723,110800,2496240,7190,7170,7190,7170,2
20240723,110700,2481880,7070,7070,7070,7070,0
20240723,110600,2481880,7070,7070,7070,7070,0
20240723,110500,2481880,7070,7070,7070,7070,0
20240723,110400,2481880,7070,7070,7070,7070,0
20240723,110300,2481880,7070,7070,7070,7070,0
20240723,110200,2481880,7070,7070,7070,7070,0
20240723,110100,2481880,7070,7070,7070,7070,0
20240723,110000,2481880,7070,7070,7070,7070,1
20240723,105900,2474810,7190,7190,7190,7190,0
20240723,105800,2474810,7190,7190,7190,7190,0
20240723,105700,2474810,7190,7190,7190,7190,0
20240723,105600,2474810,7190,7190,7190,7190,0
20240723,105500,2474810,7190,7190,7190,7190,0
20240723,105400,2474810,7190,7190,7190,7190,0
20240723,105300,2474810,7190,7190,7190,7190,0
20240723,105200,2474810,7190,7190,7190,7190,0
20240723,105100,2474810,7190,7190,7190,7190,0
20240723,105000,2474810,7190,7190,7190,7190,0
20240723,104900,2474810,7190,7190,7190,7190,0
20240723,104800,2474810,7190,7190,7190,7190,0
20240723,104700,2474810,7190,7190,7190,7190,0
20240723,104600,2474810,7190,7190,7190,7190,0
20240723,104500,2474810,7190,7190,7190,7190,0
20240723,104400,2474810,7190,7190,7190,7190,0
20240723,104300,2474810,7190,7190,7190,7190,0
20240723,104200,2474810,7190,7190,7190,7190,0
20240723,104100,2474810,7190,7190,7190,7190,1
20240723,104000,2467620,7190,7190,7190,7190,0
20240723,103900,2467620,7190,7190,7190,7190,0
20240723,103800,2467620,7190,7190,7190,7190,0
20240723,103700,2467620,7190,7190,7190,7190,0
20240723,103600,2467620,7190,7190,7190,7190,0
20240723,103500,2467620,7190,7190,7190,7190,139
20240723,103400,1468210,7190,7190,7190,7190,0
20240723,103300,1468210,7190,7190,7190,7190,0
20240723,103200,1468210,7190,7190,7190,7190,0
20240723,103100,1468210,7190,7190,7190,7190,0
20240723,103000,1468210,7190,7190,7190,7190,0
20240723,102900,1468210,7190,7190,7190,7190,0
20240723,102800,1468210,7190,7190,7190,7190,0
20240723,102700,1468210,7190,7190,7190,7190,0
20240723,102600,1468210,7190,7190,7190,7190,0
20240723,102500,1468210,7190,7190,7190,7190,0
20240723,102400,1468210,7190,7190,7190,7190,0
20240723,102300,1468210,7190,7190,7190,7190,0
20240723,102200,1468210,7190,7190,7190,7190,0
20240723,102100,1468210,7190,7190,7190,7190,0
20240723,102000,1468210,7190,7190,7190,7190,0
20240723,101900,1468210,7190,7190,7190,7190,0
20240723,101800,1468210,7190,7190,7190,7190,0
20240723,101700,1468210,7190,7190,7190,7190,0
20240723,101600,1468210,7190,7190,7190,7190,0
20240723,101500,1468210,7190,7190,7190,7190,0
20240723,101400,1468210,7190,7190,7190,7190,0
20240723,101300,1468210,7190,7190,7190,7190,0
20240723,101200,1468210,7190,7190,7190,7190,0
20240723,101100,1468210,7190,7190,7190,7190,0
20240723,101000,1468210,7190,7190,7190,7190,0
20240723,100900,1468210,7190,7190,7190,7190,0
20240723,100800,1468210,7190,7190,7190,7190,0
20240723,100700,1468210,7190,7190,7190,7190,0
20240723,100600,1468210,7190,7190,7190,7190,0
20240723,100500,1468210,7190,7190,7190,7190,0
20240723,100400,1468210,7190,7190,7190,7190,0
20240723,100300,1468210,7190,7190,7190,7190,0
20240723,100200,1468210,7190,7190,7190,7190,0
20240723,100100,1468210,7190,7190,7190,7190,0
20240723,100000,1468210,7190,7190,7190,7190,0
20240723,095900,1468210,7190,7190,7190,7190,0
20240723,095800,1468210,7190,7190,7190,7190,0
20240723,095700,1468210,7190,7190,7190,7190,0
20240723,095600,1468210,7190,7190,7190,7190,0
20240723,095500,1468210,7190,7190,7190,7190,0
20240723,095400,1468210,7190,7190,7190,7190,0
20240723,095300,1468210,7190,7190,7190,7190,0
20240723,095200,1468210,7190,7190,7190,7190,0
20240723,095100,1468210,7190,7190,7190,7190,0
20240723,095000,1468210,7190,7190,7190,7190,0
20240723,094900,1468210,7190,7190,7190,7190,0
20240723,094800,1468210,7190,7190,7190,7190,0
20240723,094700,1468210,7190,7190,7190,7190,0
20240723,094600,1468210,7190,7190,7190,7190,0
20240723,094500,1468210,7190,7190,7190,7190,0
20240723,094400,1468210,7190,7190,7190,7190,0
20240723,094300,1468210,7190,7190,7190,7190,0
20240723,094200,1468210,7190,7190,7190,7190,20
20240723,094100,1324410,7190,7190,7190,7190,0
20240723,094000,1324410,7190,7190,7190,7190,0
20240723,093900,1324410,7190,7190,7190,7190,0
20240723,093800,1324410,7190,7190,7190,7190,0
20240723,093700,1324410,7190,7190,7190,7190,0
20240723,093600,1324410,7190,7190,7190,7190,0
20240723,093500,1324410,7190,7190,7190,7190,0
20240723,093400,1324410,7190,7190,7190,7190,0
20240723,093300,1324410,7190,7190,7190,7190,0
20240723,093200,1324410,7190,7190,7190,7190,0
20240723,093100,1324410,7190,7190,7190,7190,0
20240723,093000,1324410,7190,7190,7190,7190,0
20240723,092900,1324410,7190,7190,7190,7190,0
20240723,092800,1324410,7190,7190,7190,7190,0
20240723,092700,1324410,7190,7190,7190,7190,0
20240723,092600,1324410,7190,7190,7190,7190,0
20240723,092500,1324410,7190,7190,7190,7190,0
20240723,092400,1324410,7190,7190,7190,7190,0
20240723,092300,1324410,7190,7190,7190,7190,0
20240723,092200,1324410,7190,7190,7190,7190,0
20240723,092100,1324410,7190,7190,7190,7190,0
20240723,092000,1324410,7190,7190,7190,7190,0
20240723,091900,1324410,7190,7190,7190,7190,0
20240723,091800,1324410,7190,7190,7190,7190,0
20240723,091700,1324410,7190,7190,7190,7190,0
20240723,091600,1324410,7190,7190,7190,7190,0
20240723,091500,1324410,7190,7190,7190,7190,0
20240723,091400,1324410,7190,7190,7190,7190,0
20240723,091300,1324410,7190,7190,7190,7190,0
20240723,091200,1324410,7190,7190,7190,7190,0
20240723,091100,1324410,7190,7190,7190,7190,0
20240723,091000,1324410,7190,7190,7190,7190,0
20240723,090900,1324410,7190,7190,7190,7190,10
20240723,090800,1252510,7190,7190,7190,7190,0
20240723,090700,1252510,7190,7190,7190,7190,0
20240723,090600,1252510,7190,7190,7190,7190,0
20240723,090500,1252510,7190,7190,7190,7190,0
20240723,090400,1252510,7190,7190,7190,7190,1
20240723,090300,1245320,7050,7050,7050,7050,0
20240723,090200,1245320,7050,7070,7080,7050,158
20240723,090100,128300,7190,7190,7190,7190,1
20240723,090000,121110,7120,7120,7190,7120,17