KissMeData/241770/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,204500,64087880,7880,7880,7880,7880,301
20240723,204400,64087880,7880,7880,7880,7880,0
20240723,204300,64087880,7880,7880,7880,7880,0
20240723,204200,64087880,7880,7880,7880,7880,0
20240723,204100,64087880,7880,7880,7880,7880,0
20240723,204000,64087880,7880,7880,7880,7880,0
20240723,203900,64087880,7880,7880,7880,7880,0
20240723,203800,64087880,7880,7880,7880,7880,0
20240723,203700,64087880,7880,7880,7880,7880,0
20240723,203600,64087880,7880,7880,7880,7880,0
20240723,203500,64087880,7880,7880,7880,7880,0
20240723,203400,64087880,7880,7880,7880,7880,0
20240723,203300,64087880,7880,7880,7880,7880,0
20240723,203200,64087880,7880,7880,7880,7880,0
20240723,203100,64087880,7880,7880,7880,7880,0
20240723,203000,64087880,7880,7880,7880,7880,0
20240723,202900,64087880,7880,7880,7880,7880,0
20240723,202800,64087880,7880,7880,7880,7880,0
20240723,202700,64087880,7880,7880,7880,7880,0
20240723,202600,64087880,7880,7880,7880,7880,0
20240723,202500,64087880,7880,7880,7880,7880,0
20240723,202400,64087880,7880,7880,7880,7880,0
20240723,202300,64087880,7880,7880,7880,7880,0
20240723,202200,64087880,7880,7880,7880,7880,0
20240723,202100,64087880,7880,7880,7880,7880,0
20240723,202000,64087880,7880,7880,7880,7880,0
20240723,201900,64087880,7880,7880,7880,7880,0
20240723,201800,64087880,7880,7880,7880,7880,0
20240723,201700,64087880,7880,7880,7880,7880,0
20240723,201600,64087880,7880,7880,7880,7880,0
20240723,201500,64087880,7880,7880,7880,7880,301
20240723,201400,64087880,7880,7880,7880,7880,0
20240723,201300,64087880,7880,7880,7880,7880,0
20240723,201200,64087880,7880,7880,7880,7880,0
20240723,201100,64087880,7880,7880,7880,7880,0
20240723,201000,64087880,7880,7880,7880,7880,0
20240723,200900,64087880,7880,7880,7880,7880,0
20240723,200800,64087880,7880,7880,7880,7880,0
20240723,200700,64087880,7880,7880,7880,7880,0
20240723,200600,64087880,7880,7880,7880,7880,0
20240723,200500,64087880,7880,7880,7880,7880,0
20240723,200400,64087880,7880,7880,7880,7880,0
20240723,200300,64087880,7880,7880,7880,7880,0
20240723,200200,64087880,7880,7880,7880,7880,0
20240723,200100,64087880,7880,7880,7880,7880,0
20240723,200000,64087880,7880,7880,7880,7880,0
20240723,195900,64087880,7880,7880,7880,7880,0
20240723,195800,64087880,7880,7880,7880,7880,0
20240723,195700,64087880,7880,7880,7880,7880,0
20240723,195600,64087880,7880,7880,7880,7880,0
20240723,195500,64087880,7880,7880,7880,7880,0
20240723,195400,64087880,7880,7880,7880,7880,0
20240723,195300,64087880,7880,7880,7880,7880,0
20240723,195200,64087880,7880,7880,7880,7880,0
20240723,195100,64087880,7880,7880,7880,7880,0
20240723,195000,64087880,7880,7880,7880,7880,0
20240723,194900,64087880,7880,7880,7880,7880,0
20240723,194800,64087880,7880,7880,7880,7880,0
20240723,194700,64087880,7880,7880,7880,7880,0
20240723,194600,64087880,7880,7880,7880,7880,0
20240723,194500,64087880,7880,7880,7880,7880,301
20240723,194400,64087880,7880,7880,7880,7880,0
20240723,194300,64087880,7880,7880,7880,7880,0
20240723,194200,64087880,7880,7880,7880,7880,0
20240723,194100,64087880,7880,7880,7880,7880,0
20240723,194000,64087880,7880,7880,7880,7880,0
20240723,193900,64087880,7880,7880,7880,7880,0
20240723,193800,64087880,7880,7880,7880,7880,0
20240723,193700,64087880,7880,7880,7880,7880,0
20240723,193600,64087880,7880,7880,7880,7880,0
20240723,193500,64087880,7880,7880,7880,7880,0
20240723,193400,64087880,7880,7880,7880,7880,0
20240723,193300,64087880,7880,7880,7880,7880,0
20240723,193200,64087880,7880,7880,7880,7880,0
20240723,193100,64087880,7880,7880,7880,7880,0
20240723,193000,64087880,7880,7880,7880,7880,0
20240723,192900,64087880,7880,7880,7880,7880,0
20240723,192800,64087880,7880,7880,7880,7880,0
20240723,192700,64087880,7880,7880,7880,7880,0
20240723,192600,64087880,7880,7880,7880,7880,0
20240723,192500,64087880,7880,7880,7880,7880,0
20240723,192400,64087880,7880,7880,7880,7880,0
20240723,192300,64087880,7880,7880,7880,7880,0
20240723,192200,64087880,7880,7880,7880,7880,0
20240723,192100,64087880,7880,7880,7880,7880,0
20240723,192000,64087880,7880,7880,7880,7880,0
20240723,191900,64087880,7880,7880,7880,7880,0
20240723,191800,64087880,7880,7880,7880,7880,0
20240723,191700,64087880,7880,7880,7880,7880,0
20240723,191600,64087880,7880,7880,7880,7880,0
20240723,191500,64087880,7880,7880,7880,7880,301
20240723,191400,64087880,7880,7880,7880,7880,0
20240723,191300,64087880,7880,7880,7880,7880,0
20240723,191200,64087880,7880,7880,7880,7880,0
20240723,191100,64087880,7880,7880,7880,7880,0
20240723,191000,64087880,7880,7880,7880,7880,0
20240723,190900,64087880,7880,7880,7880,7880,0
20240723,190800,64087880,7880,7880,7880,7880,0
20240723,190700,64087880,7880,7880,7880,7880,0
20240723,190600,64087880,7880,7880,7880,7880,0
20240723,190500,64087880,7880,7880,7880,7880,0
20240723,190400,64087880,7880,7880,7880,7880,0
20240723,190300,64087880,7880,7880,7880,7880,0
20240723,190200,64087880,7880,7880,7880,7880,0
20240723,190100,64087880,7880,7880,7880,7880,0
20240723,190000,64087880,7880,7880,7880,7880,0
20240723,185900,64087880,7880,7880,7880,7880,0
20240723,185800,64087880,7880,7880,7880,7880,0
20240723,185700,64087880,7880,7880,7880,7880,0
20240723,185600,64087880,7880,7880,7880,7880,0
20240723,185500,64087880,7880,7880,7880,7880,0
20240723,185400,64087880,7880,7880,7880,7880,0
20240723,185300,64087880,7880,7880,7880,7880,0
20240723,185200,64087880,7880,7880,7880,7880,0
20240723,185100,64087880,7880,7880,7880,7880,0
20240723,185000,64087880,7880,7880,7880,7880,0
20240723,184900,64087880,7880,7880,7880,7880,0
20240723,184800,64087880,7880,7880,7880,7880,0
20240723,184700,64087880,7880,7880,7880,7880,0
20240723,184600,64087880,7880,7880,7880,7880,0
20240723,184500,64087880,7880,7880,7880,7880,301
20240723,184400,64087880,7880,7880,7880,7880,0
20240723,184300,64087880,7880,7880,7880,7880,0
20240723,184200,64087880,7880,7880,7880,7880,0
20240723,184100,64087880,7880,7880,7880,7880,0
20240723,184000,64087880,7880,7880,7880,7880,0
20240723,183900,64087880,7880,7880,7880,7880,0
20240723,183800,64087880,7880,7880,7880,7880,0
20240723,183700,64087880,7880,7880,7880,7880,0
20240723,183600,64087880,7880,7880,7880,7880,0
20240723,183500,64087880,7880,7880,7880,7880,0
20240723,183400,64087880,7880,7880,7880,7880,0
20240723,183300,64087880,7880,7880,7880,7880,0
20240723,183200,64087880,7880,7880,7880,7880,0
20240723,183100,64087880,7880,7880,7880,7880,0
20240723,183000,64087880,7880,7880,7880,7880,0
20240723,182900,64087880,7880,7880,7880,7880,0
20240723,182800,64087880,7880,7880,7880,7880,0
20240723,182700,64087880,7880,7880,7880,7880,0
20240723,182600,64087880,7880,7880,7880,7880,0
20240723,182500,64087880,7880,7880,7880,7880,0
20240723,182400,64087880,7880,7880,7880,7880,0
20240723,182300,64087880,7880,7880,7880,7880,0
20240723,182200,64087880,7880,7880,7880,7880,0
20240723,182100,64087880,7880,7880,7880,7880,0
20240723,182000,64087880,7880,7880,7880,7880,0
20240723,181900,64087880,7880,7880,7880,7880,0
20240723,181800,64087880,7880,7880,7880,7880,0
20240723,181700,64087880,7880,7880,7880,7880,0
20240723,181600,64087880,7880,7880,7880,7880,0
20240723,181500,64087880,7880,7880,7880,7880,301
20240723,181400,64087880,7880,7880,7880,7880,0
20240723,181300,64087880,7880,7880,7880,7880,0
20240723,181200,64087880,7880,7880,7880,7880,0
20240723,181100,64087880,7880,7880,7880,7880,0
20240723,181000,64087880,7880,7880,7880,7880,0
20240723,180900,64087880,7880,7880,7880,7880,0
20240723,180800,64087880,7880,7880,7880,7880,0
20240723,180700,64087880,7880,7880,7880,7880,0
20240723,180600,64087880,7880,7880,7880,7880,0
20240723,180500,64087880,7880,7880,7880,7880,0
20240723,180400,64087880,7880,7880,7880,7880,0
20240723,180300,64087880,7880,7880,7880,7880,0
20240723,180200,64087880,7880,7880,7880,7880,0
20240723,180100,64087880,7880,7880,7880,7880,0
20240723,180000,64087880,7880,7880,7880,7880,0
20240723,175900,64087880,7880,7880,7880,7880,0
20240723,175800,64087880,7880,7880,7880,7880,0
20240723,175700,64087880,7880,7880,7880,7880,0
20240723,175600,64087880,7880,7880,7880,7880,0
20240723,175500,64087880,7880,7880,7880,7880,0
20240723,175400,64087880,7880,7880,7880,7880,0
20240723,175300,64087880,7880,7880,7880,7880,0
20240723,175200,64087880,7880,7880,7880,7880,0
20240723,175100,64087880,7880,7880,7880,7880,0
20240723,175000,64087880,7880,7880,7880,7880,0
20240723,174900,64087880,7880,7880,7880,7880,0
20240723,174800,64087880,7880,7880,7880,7880,0
20240723,174700,64087880,7880,7880,7880,7880,0
20240723,174600,64087880,7880,7880,7880,7880,0
20240723,174500,64087880,7880,7880,7880,7880,301
20240723,174400,64087880,7880,7880,7880,7880,0
20240723,174300,64087880,7880,7880,7880,7880,0
20240723,174200,64087880,7880,7880,7880,7880,0
20240723,174100,64087880,7880,7880,7880,7880,0
20240723,174000,64087880,7880,7880,7880,7880,0
20240723,173900,64087880,7880,7880,7880,7880,0
20240723,173800,64087880,7880,7880,7880,7880,0
20240723,173700,64087880,7880,7880,7880,7880,0
20240723,173600,64087880,7880,7880,7880,7880,0
20240723,173500,64087880,7880,7880,7880,7880,0
20240723,173400,64087880,7880,7880,7880,7880,0
20240723,173300,64087880,7880,7880,7880,7880,0
20240723,173200,64087880,7880,7880,7880,7880,0
20240723,173100,64087880,7880,7880,7880,7880,0
20240723,173000,64087880,7880,7880,7880,7880,0
20240723,172900,64087880,7880,7880,7880,7880,0
20240723,172800,64087880,7880,7880,7880,7880,0
20240723,172700,64087880,7880,7880,7880,7880,0
20240723,172600,64087880,7880,7880,7880,7880,0
20240723,172500,64087880,7880,7880,7880,7880,0
20240723,172400,64087880,7880,7880,7880,7880,0
20240723,172300,64087880,7880,7880,7880,7880,0
20240723,172200,64087880,7880,7880,7880,7880,0
20240723,172100,64087880,7880,7880,7880,7880,0
20240723,172000,64087880,7880,7880,7880,7880,0
20240723,171900,64087880,7880,7880,7880,7880,0
20240723,171800,64087880,7880,7880,7880,7880,0
20240723,171700,64087880,7880,7880,7880,7880,0
20240723,171600,64087880,7880,7880,7880,7880,0
20240723,171500,64087880,7880,7880,7880,7880,301
20240723,171400,64087880,7880,7880,7880,7880,0
20240723,171300,64087880,7880,7880,7880,7880,0
20240723,171200,64087880,7880,7880,7880,7880,0
20240723,171100,64087880,7880,7880,7880,7880,0
20240723,171000,64087880,7880,7880,7880,7880,0
20240723,170900,64087880,7880,7880,7880,7880,0
20240723,170800,64087880,7880,7880,7880,7880,0
20240723,170700,64087880,7880,7880,7880,7880,0
20240723,170600,64087880,7880,7880,7880,7880,0
20240723,170500,64087880,7880,7880,7880,7880,0
20240723,170400,64087880,7880,7880,7880,7880,0
20240723,170300,64087880,7880,7880,7880,7880,0
20240723,170200,64087880,7880,7880,7880,7880,0
20240723,170100,64087880,7880,7880,7880,7880,0
20240723,170000,64087880,7880,7880,7880,7880,0
20240723,165900,64087880,7880,7880,7880,7880,0
20240723,165800,64087880,7880,7880,7880,7880,0
20240723,165700,64087880,7880,7880,7880,7880,0
20240723,165600,64087880,7880,7880,7880,7880,0
20240723,165500,64087880,7880,7880,7880,7880,0
20240723,165400,64087880,7880,7880,7880,7880,0
20240723,165300,64087880,7880,7880,7880,7880,0
20240723,165200,64087880,7880,7880,7880,7880,0
20240723,165100,64087880,7880,7880,7880,7880,0
20240723,165000,64087880,7880,7880,7880,7880,0
20240723,164900,64087880,7880,7880,7880,7880,0
20240723,164800,64087880,7880,7880,7880,7880,0
20240723,164700,64087880,7880,7880,7880,7880,0
20240723,164600,64087880,7880,7880,7880,7880,0
20240723,164500,64087880,7880,7880,7880,7880,301
20240723,164400,64087880,7880,7880,7880,7880,0
20240723,164300,64087880,7880,7880,7880,7880,0
20240723,164200,64087880,7880,7880,7880,7880,0
20240723,164100,64087880,7880,7880,7880,7880,0
20240723,164000,64087880,7880,7880,7880,7880,0
20240723,163900,64087880,7880,7880,7880,7880,0
20240723,163800,64087880,7880,7880,7880,7880,0
20240723,163700,64087880,7880,7880,7880,7880,0
20240723,163600,64087880,7880,7880,7880,7880,0
20240723,163500,64087880,7880,7880,7880,7880,0
20240723,163400,64087880,7880,7880,7880,7880,0
20240723,163300,64087880,7880,7880,7880,7880,0
20240723,163200,64087880,7880,7880,7880,7880,0
20240723,163100,64087880,7880,7880,7880,7880,0
20240723,163000,64087880,7880,7880,7880,7880,0
20240723,162900,64087880,7880,7880,7880,7880,0
20240723,162800,64087880,7880,7880,7880,7880,0
20240723,162700,64087880,7880,7880,7880,7880,0
20240723,162600,64087880,7880,7880,7880,7880,0
20240723,162500,64087880,7880,7880,7880,7880,0
20240723,162400,64087880,7880,7880,7880,7880,0
20240723,162300,64087880,7880,7880,7880,7880,0
20240723,162200,64087880,7880,7880,7880,7880,0
20240723,162100,64087880,7880,7880,7880,7880,0
20240723,162000,64087880,7880,7880,7880,7880,0
20240723,161900,64087880,7880,7880,7880,7880,0
20240723,161800,64087880,7880,7880,7880,7880,0
20240723,161700,64087880,7880,7880,7880,7880,0
20240723,161600,64087880,7880,7880,7880,7880,0
20240723,161500,64087880,7880,7880,7880,7880,301
20240723,161400,64087880,7880,7880,7880,7880,0
20240723,161300,64087880,7880,7880,7880,7880,0
20240723,161200,64087880,7880,7880,7880,7880,0
20240723,161100,64087880,7880,7880,7880,7880,0
20240723,161000,64087880,7880,7880,7880,7880,0
20240723,160900,64087880,7880,7880,7880,7880,0
20240723,160800,64087880,7880,7880,7880,7880,0
20240723,160700,64087880,7880,7880,7880,7880,0
20240723,160600,64087880,7880,7880,7880,7880,0
20240723,160500,64087880,7880,7880,7880,7880,0
20240723,160400,64087880,7880,7880,7880,7880,0
20240723,160300,64087880,7880,7880,7880,7880,0
20240723,160200,64087880,7880,7880,7880,7880,0
20240723,160100,64087880,7880,7880,7880,7880,0
20240723,160000,64087880,7880,7880,7880,7880,0
20240723,155900,64087880,7880,7880,7880,7880,0
20240723,155800,64087880,7880,7880,7880,7880,0
20240723,155700,64087880,7880,7880,7880,7880,0
20240723,155600,64087880,7880,7880,7880,7880,0
20240723,155500,64087880,7880,7880,7880,7880,0
20240723,155400,64087880,7880,7880,7880,7880,0
20240723,155300,64087880,7880,7880,7880,7880,0
20240723,155200,64087880,7880,7880,7880,7880,0
20240723,155100,64087880,7880,7880,7880,7880,0
20240723,155000,64087880,7880,7880,7880,7880,0
20240723,154900,64087880,7880,7880,7880,7880,0
20240723,154800,64087880,7880,7880,7880,7880,0
20240723,154700,64087880,7880,7880,7880,7880,0
20240723,154600,64087880,7880,7880,7880,7880,0
20240723,154500,64087880,7880,7880,7880,7880,301
20240723,154400,64087880,7880,7880,7880,7880,0
20240723,154300,64087880,7880,7880,7880,7880,0
20240723,154200,64087880,7880,7880,7880,7880,0
20240723,154100,64087880,7880,7880,7880,7880,0
20240723,154000,64087880,7880,7880,7880,7880,0
20240723,153900,64087880,7880,7880,7880,7880,0
20240723,153800,64087880,7880,7880,7880,7880,0
20240723,153700,64087880,7880,7880,7880,7880,0
20240723,153600,64087880,7880,7880,7880,7880,0
20240723,153500,64087880,7880,7880,7880,7880,0
20240723,153400,64087880,7880,7880,7880,7880,0
20240723,153300,64087880,7880,7880,7880,7880,0
20240723,153200,64087880,7880,7880,7880,7880,0
20240723,153100,64087880,7880,7880,7880,7880,0
20240723,153000,64087880,7880,7880,7880,7880,301
20240723,152900,61716000,7940,7940,7940,7940,0
20240723,152800,61716000,7940,7940,7940,7940,0
20240723,152700,61716000,7940,7940,7940,7940,0
20240723,152600,61716000,7940,7940,7940,7940,0
20240723,152500,61716000,7940,7940,7940,7940,0
20240723,152400,61716000,7940,7940,7940,7940,0
20240723,152300,61716000,7940,7940,7940,7940,0
20240723,152200,61716000,7940,7940,7940,7940,0
20240723,152100,61716000,7940,7940,7940,7940,0
20240723,152000,61716000,7940,7940,7940,7940,0
20240723,151900,61716000,7940,7940,7940,7940,1
20240723,151800,61708060,7910,7910,7910,7910,2
20240723,151700,61692240,7940,7940,7940,7940,0
20240723,151600,61692240,7940,7940,7940,7940,5
20240723,151500,61652540,7940,7940,7940,7940,1
20240723,151400,61644600,7910,7910,7910,7910,0
20240723,151300,61644600,7910,7910,7910,7910,0
20240723,151200,61644600,7910,7920,7920,7910,37
20240723,151100,61351790,7920,7920,7920,7920,0
20240723,151000,61351790,7920,7920,7920,7920,0
20240723,150900,61351790,7920,7920,7920,7920,0
20240723,150800,61351790,7920,7920,7920,7920,0
20240723,150700,61351790,7920,7920,7920,7920,1
20240723,150600,61343870,7930,7950,7950,7930,77
20240723,150500,60732860,7940,7940,7940,7940,21
20240723,150400,60566120,7930,7930,7930,7930,0
20240723,150300,60566120,7930,7930,7930,7930,0
20240723,150200,60566120,7930,7930,7930,7930,0
20240723,150100,60566120,7930,7930,7930,7930,1
20240723,150000,60558190,7950,7950,7950,7950,0
20240723,145900,60558190,7950,7950,7950,7950,0
20240723,145800,60558190,7950,7950,7950,7950,1
20240723,145700,60550240,7930,7930,7930,7930,0
20240723,145600,60550240,7930,7930,7930,7930,1
20240723,145500,60542310,7950,7950,7950,7950,0
20240723,145400,60542310,7950,7950,7950,7950,0
20240723,145300,60542310,7950,7950,7950,7950,0
20240723,145200,60542310,7950,7930,7950,7930,38
20240723,145100,60240230,7940,7940,7940,7940,5
20240723,145000,60200530,7940,7960,7960,7940,27
20240723,144900,59985650,7950,7950,7950,7950,0
20240723,144800,59985650,7950,7950,7950,7950,74
20240723,144700,59397350,7950,7950,7950,7950,4
20240723,144600,59365550,7950,7950,7950,7950,1
20240723,144500,59357600,7950,7940,7950,7940,21
20240723,144400,59190850,7940,7940,7940,7940,0
20240723,144300,59190850,7940,7940,7940,7940,0
20240723,144200,59190850,7940,7940,7940,7940,0
20240723,144100,59190850,7940,7940,7940,7940,0
20240723,144000,59190850,7940,7940,7940,7940,147
20240723,143900,58023670,7940,7940,7940,7940,0
20240723,143800,58023670,7940,7940,7940,7940,0
20240723,143700,58023670,7940,7940,7940,7940,0
20240723,143600,58023670,7940,7940,7940,7940,0
20240723,143500,58023670,7940,7940,7940,7940,1
20240723,143400,58015730,7950,7950,7950,7950,100
20240723,143300,57220730,7950,7950,7950,7950,124
20240723,143200,56234930,7960,7960,7960,7960,1
20240723,143100,56226970,7950,7950,7950,7950,0
20240723,143000,56226970,7950,7950,7950,7950,0
20240723,142900,56226970,7950,7950,7950,7950,1
20240723,142800,56219020,7960,7960,7960,7960,1
20240723,142700,56211060,7960,7960,7960,7960,0
20240723,142600,56211060,7960,7960,7960,7960,0
20240723,142500,56211060,7960,7960,7960,7960,0
20240723,142400,56211060,7960,7960,7960,7960,1
20240723,142300,56203100,7950,7950,7950,7950,1
20240723,142200,56195150,7960,7960,7960,7960,0
20240723,142100,56195150,7960,7960,7960,7960,44
20240723,142000,55844910,7950,7960,7960,7950,300
20240723,141900,53458610,7960,7960,7960,7960,0
20240723,141800,53458610,7960,7960,7960,7960,500
20240723,141700,49478610,7960,7970,7970,7960,500
20240723,141600,45498420,7970,7970,7970,7970,0
20240723,141500,45498420,7970,7990,7990,7970,275
20240723,141400,43306140,8000,8000,8000,8000,0
20240723,141300,43306140,8000,8000,8000,8000,0
20240723,141200,43306140,8000,8000,8000,8000,0
20240723,141100,43306140,8000,8000,8000,8000,0
20240723,141000,43306140,8000,8000,8000,8000,0
20240723,140900,43306140,8000,8000,8000,8000,0
20240723,140800,43306140,8000,8000,8000,8000,0
20240723,140700,43306140,8000,8000,8000,8000,0
20240723,140600,43306140,8000,8000,8000,8000,0
20240723,140500,43306140,8000,7980,8000,7980,94
20240723,140400,42555830,7970,7970,7970,7970,1
20240723,140300,42547860,7980,7980,7980,7980,30
20240723,140200,42308460,7980,7980,7980,7980,368
20240723,140100,39371820,7980,8000,8000,7980,393
20240723,140000,36231590,8000,8000,8000,8000,8
20240723,135900,36167590,7990,7990,7990,7990,0
20240723,135800,36167590,7990,7990,7990,7990,51
20240723,135700,35760100,8000,8000,8000,8000,0
20240723,135600,35760100,8000,8000,8000,8000,0
20240723,135500,35760100,8000,8000,8000,8000,0
20240723,135400,35760100,8000,8000,8000,8000,0
20240723,135300,35760100,8000,8000,8000,8000,0
20240723,135200,35760100,8000,8000,8000,8000,0
20240723,135100,35760100,8000,8000,8000,8000,119
20240723,135000,34808100,8030,8030,8030,8030,0
20240723,134900,34808100,8030,8030,8030,8030,0
20240723,134800,34808100,8030,8030,8030,8030,39
20240723,134700,34494930,8000,8000,8000,8000,0
20240723,134600,34494930,8000,8000,8000,8000,0
20240723,134500,34494930,8000,8000,8000,8000,0
20240723,134400,34494930,8000,8000,8000,8000,0
20240723,134300,34494930,8000,8000,8000,8000,0
20240723,134200,34494930,8000,8030,8030,8000,135
20240723,134100,33414020,8040,8040,8040,8040,0
20240723,134000,33414020,8040,8040,8040,8040,0
20240723,133900,33414020,8040,8040,8040,8040,0
20240723,133800,33414020,8040,8040,8040,8040,0
20240723,133700,33414020,8040,8040,8040,8040,0
20240723,133600,33414020,8040,8040,8040,8040,0
20240723,133500,33414020,8040,8040,8040,8040,0
20240723,133400,33414020,8040,8040,8040,8040,0
20240723,133300,33414020,8040,8040,8040,8040,0
20240723,133200,33414020,8040,8040,8040,8040,0
20240723,133100,33414020,8040,8040,8040,8040,0
20240723,133000,33414020,8040,8040,8040,8040,0
20240723,132900,33414020,8040,8040,8040,8040,0
20240723,132800,33414020,8040,8040,8040,8040,0
20240723,132700,33414020,8040,8040,8040,8040,1
20240723,132600,33405980,8030,8030,8030,8030,0
20240723,132500,33405980,8030,8030,8030,8030,0
20240723,132400,33405980,8030,8030,8030,8030,0
20240723,132300,33405980,8030,8030,8030,8030,0
20240723,132200,33405980,8030,8030,8030,8030,0
20240723,132100,33405980,8030,8030,8030,8030,0
20240723,132000,33405980,8030,8030,8030,8030,0
20240723,131900,33405980,8030,8030,8030,8030,0
20240723,131800,33405980,8030,8030,8030,8030,0
20240723,131700,33405980,8030,8030,8030,8030,0
20240723,131600,33405980,8030,8030,8030,8030,0
20240723,131500,33405980,8030,8030,8030,8030,0
20240723,131400,33405980,8030,8030,8030,8030,0
20240723,131300,33405980,8030,8030,8030,8030,25
20240723,131200,33205230,7990,7990,7990,7990,0
20240723,131100,33205230,7990,8000,8000,7990,117
20240723,131000,32270220,7990,7990,7990,7990,0
20240723,130900,32270220,7990,7990,7990,7990,0
20240723,130800,32270220,7990,7990,7990,7990,0
20240723,130700,32270220,7990,7990,7990,7990,0
20240723,130600,32270220,7990,7990,7990,7990,0
20240723,130500,32270220,7990,7990,7990,7990,1
20240723,130400,32262230,8030,8000,8030,8000,51
20240723,130300,31854200,8000,8000,8000,8000,9
20240723,130200,31782200,8000,8000,8000,8000,41
20240723,130100,31454200,8040,8010,8040,8010,10
20240723,130000,31374070,8010,8010,8010,8010,4
20240723,125900,31342030,8030,8030,8030,8030,0
20240723,125800,31342030,8030,8030,8030,8030,0
20240723,125700,31342030,8030,8030,8030,8030,0
20240723,125600,31342030,8030,8030,8030,8030,0
20240723,125500,31342030,8030,8030,8030,8030,0
20240723,125400,31342030,8030,8030,8030,8030,1
20240723,125300,31334000,8030,8030,8030,8030,0
20240723,125200,31334000,8030,8030,8030,8030,0
20240723,125100,31334000,8030,8030,8030,8030,0
20240723,125000,31334000,8030,8030,8030,8030,0
20240723,124900,31334000,8030,8030,8030,8030,0
20240723,124800,31334000,8030,8030,8030,8030,0
20240723,124700,31334000,8030,8030,8030,8030,0
20240723,124600,31334000,8030,8030,8030,8030,30
20240723,124500,31093100,8030,8030,8030,8030,0
20240723,124400,31093100,8030,8030,8030,8030,0
20240723,124300,31093100,8030,8020,8030,8020,3
20240723,124200,31069020,8000,8000,8000,8000,0
20240723,124100,31069020,8000,8000,8000,8000,0
20240723,124000,31069020,8000,8000,8000,8000,0
20240723,123900,31069020,8000,8000,8000,8000,0
20240723,123800,31069020,8000,8010,8010,8000,210
20240723,123700,29388770,8050,8050,8050,8050,0
20240723,123600,29388770,8050,8050,8050,8050,0
20240723,123500,29388770,8050,8050,8050,8050,0
20240723,123400,29388770,8050,8050,8050,8050,0
20240723,123300,29388770,8050,8050,8050,8050,1
20240723,123200,29380720,8010,8010,8010,8010,6
20240723,123100,29332660,8010,8010,8010,8010,500
20240723,123000,25327660,8020,8020,8020,8020,5
20240723,122900,25287560,8050,8050,8050,8050,0
20240723,122800,25287560,8050,8050,8050,8050,0
20240723,122700,25287560,8050,8050,8050,8050,0
20240723,122600,25287560,8050,8050,8050,8050,1
20240723,122500,25279510,8050,8050,8050,8050,0
20240723,122400,25279510,8050,8050,8050,8050,0
20240723,122300,25279510,8050,8050,8050,8050,0
20240723,122200,25279510,8050,8050,8050,8050,0
20240723,122100,25279510,8050,8050,8050,8050,0
20240723,122000,25279510,8050,8050,8050,8050,1
20240723,121900,25271460,8020,8040,8040,8020,299
20240723,121800,22871800,8070,8070,8070,8070,0
20240723,121700,22871800,8070,8070,8070,8070,0
20240723,121600,22871800,8070,8070,8070,8070,0
20240723,121500,22871800,8070,8090,8090,8070,60
20240723,121400,22387000,8100,8100,8100,8100,15
20240723,121300,22265500,8090,8090,8090,8090,0
20240723,121200,22265500,8090,8090,8090,8090,0
20240723,121100,22265500,8090,8090,8090,8090,0
20240723,121000,22265500,8090,8090,8090,8090,0
20240723,120900,22265500,8090,8090,8090,8090,0
20240723,120800,22265500,8090,8090,8090,8090,0
20240723,120700,22265500,8090,8090,8090,8090,0
20240723,120600,22265500,8090,8090,8090,8090,0
20240723,120500,22265500,8090,8090,8090,8090,2
20240723,120400,22249320,8090,8090,8090,8090,0
20240723,120300,22249320,8090,8090,8090,8090,0
20240723,120200,22249320,8090,8090,8090,8090,0
20240723,120100,22249320,8090,8090,8090,8090,0
20240723,120000,22249320,8090,8090,8090,8090,0
20240723,115900,22249320,8090,8090,8090,8090,0
20240723,115800,22249320,8090,8090,8090,8090,0
20240723,115700,22249320,8090,8090,8090,8090,17
20240723,115600,22111790,8090,8090,8090,8090,0
20240723,115500,22111790,8090,8090,8090,8090,0
20240723,115400,22111790,8090,8090,8090,8090,0
20240723,115300,22111790,8090,8090,8090,8090,0
20240723,115200,22111790,8090,8090,8090,8090,0
20240723,115100,22111790,8090,8090,8090,8090,0
20240723,115000,22111790,8090,8090,8090,8090,0
20240723,114900,22111790,8090,8090,8090,8090,7
20240723,114800,22055160,8090,8090,8090,8090,12
20240723,114700,21958080,8090,8090,8090,8090,0
20240723,114600,21958080,8090,8090,8090,8090,0
20240723,114500,21958080,8090,8090,8090,8090,0
20240723,114400,21958080,8090,8090,8090,8090,0
20240723,114300,21958080,8090,8090,8090,8090,1
20240723,114200,21949990,8080,8080,8080,8080,0
20240723,114100,21949990,8080,8080,8080,8080,10
20240723,114000,21869190,8090,8090,8090,8090,0
20240723,113900,21869190,8090,8090,8090,8090,0
20240723,113800,21869190,8090,8090,8090,8090,0
20240723,113700,21869190,8090,8090,8090,8090,116
20240723,113600,20930750,8090,8090,8090,8090,0
20240723,113500,20930750,8090,8090,8090,8090,1
20240723,113400,20922660,8090,8090,8090,8090,0
20240723,113300,20922660,8090,8090,8090,8090,0
20240723,113200,20922660,8090,8090,8090,8090,0
20240723,113100,20922660,8090,8090,8090,8090,0
20240723,113000,20922660,8090,8090,8090,8090,0
20240723,112900,20922660,8090,8090,8090,8090,0
20240723,112800,20922660,8090,8090,8090,8090,0
20240723,112700,20922660,8090,8090,8090,8090,0
20240723,112600,20922660,8090,8090,8090,8090,0
20240723,112500,20922660,8090,8090,8090,8090,0
20240723,112400,20922660,8090,8090,8090,8090,0
20240723,112300,20922660,8090,8090,8090,8090,0
20240723,112200,20922660,8090,8090,8090,8090,0
20240723,112100,20922660,8090,8090,8090,8090,0
20240723,112000,20922660,8090,8090,8090,8090,0
20240723,111900,20922660,8090,8090,8090,8090,0
20240723,111800,20922660,8090,8090,8090,8090,0
20240723,111700,20922660,8090,8090,8090,8090,0
20240723,111600,20922660,8090,8080,8090,8080,2
20240723,111500,20906490,8010,8010,8010,8010,0
20240723,111400,20906490,8010,8030,8030,8010,100
20240723,111300,20104210,8030,8030,8030,8030,0
20240723,111200,20104210,8030,8030,8030,8030,0
20240723,111100,20104210,8030,8030,8030,8030,2
20240723,111000,20088150,8030,8030,8030,8030,42
20240723,110900,19750890,8030,8050,8050,8030,108
20240723,110800,18882390,8050,8060,8060,8050,66
20240723,110700,18350470,8060,8060,8060,8060,0
20240723,110600,18350470,8060,8060,8060,8060,0
20240723,110500,18350470,8060,8070,8070,8060,200
20240723,110400,16738350,8070,8070,8070,8070,138
20240723,110300,15624690,8080,8080,8080,8080,16
20240723,110200,15495410,8080,8080,8080,8080,0
20240723,110100,15495410,8080,8080,8080,8080,0
20240723,110000,15495410,8080,8080,8080,8080,0
20240723,105900,15495410,8080,8080,8080,8080,34
20240723,105800,15220690,8090,8090,8090,8090,0
20240723,105700,15220690,8090,8130,8130,8090,148
20240723,105600,14019910,8130,8130,8130,8130,0
20240723,105500,14019910,8130,8130,8130,8130,0
20240723,105400,14019910,8130,8130,8130,8130,90
20240723,105300,13288210,8190,8190,8190,8190,0
20240723,105200,13288210,8190,8190,8190,8190,0
20240723,105100,13288210,8190,8190,8190,8190,0
20240723,105000,13288210,8190,8190,8190,8190,0
20240723,104900,13288210,8190,8190,8190,8190,0
20240723,104800,13288210,8190,8190,8190,8190,0
20240723,104700,13288210,8190,8190,8190,8190,0
20240723,104600,13288210,8190,8190,8190,8190,0
20240723,104500,13288210,8190,8190,8190,8190,0
20240723,104400,13288210,8190,8190,8190,8190,2
20240723,104300,13271830,8130,8130,8130,8130,20
20240723,104200,13109230,8140,8140,8140,8140,3
20240723,104100,13084810,8200,8200,8200,8200,0
20240723,104000,13084810,8200,8200,8200,8200,0
20240723,103900,13084810,8200,8200,8200,8200,1
20240723,103800,13076610,8140,8140,8140,8140,0
20240723,103700,13076610,8140,8140,8140,8140,0
20240723,103600,13076610,8140,8140,8140,8140,729
20240723,103500,7142550,8210,8210,8210,8210,0
20240723,103400,7142550,8210,8210,8210,8210,0
20240723,103300,7142550,8210,8210,8210,8210,0
20240723,103200,7142550,8210,8210,8210,8210,0
20240723,103100,7142550,8210,8210,8210,8210,0
20240723,103000,7142550,8210,8210,8210,8210,0
20240723,102900,7142550,8210,8210,8210,8210,0
20240723,102800,7142550,8210,8210,8210,8210,0
20240723,102700,7142550,8210,8210,8210,8210,0
20240723,102600,7142550,8210,8210,8210,8210,0
20240723,102500,7142550,8210,8210,8210,8210,0
20240723,102400,7142550,8210,8210,8210,8210,0
20240723,102300,7142550,8210,8210,8210,8210,0
20240723,102200,7142550,8210,8210,8210,8210,0
20240723,102100,7142550,8210,8210,8210,8210,0
20240723,102000,7142550,8210,8210,8210,8210,0
20240723,101900,7142550,8210,8210,8210,8210,0
20240723,101800,7142550,8210,8210,8210,8210,0
20240723,101700,7142550,8210,8210,8210,8210,0
20240723,101600,7142550,8210,8210,8210,8210,0
20240723,101500,7142550,8210,8210,8210,8210,0
20240723,101400,7142550,8210,8210,8210,8210,0
20240723,101300,7142550,8210,8210,8210,8210,0
20240723,101200,7142550,8210,8200,8210,8200,2
20240723,101100,7126140,8150,8150,8150,8150,0
20240723,101000,7126140,8150,8150,8150,8150,0
20240723,100900,7126140,8150,8150,8150,8150,0
20240723,100800,7126140,8150,8150,8150,8150,0
20240723,100700,7126140,8150,8150,8150,8150,0
20240723,100600,7126140,8150,8150,8150,8150,21
20240723,100500,6954990,8210,8210,8210,8210,0
20240723,100400,6954990,8210,8210,8210,8210,2
20240723,100300,6938570,8210,8210,8210,8210,0
20240723,100200,6938570,8210,8210,8210,8210,0
20240723,100100,6938570,8210,8210,8210,8210,0
20240723,100000,6938570,8210,8210,8210,8210,0
20240723,095900,6938570,8210,8210,8210,8210,2
20240723,095800,6922150,8200,8200,8200,8200,20
20240723,095700,6758150,8200,8160,8200,8160,7
20240723,095600,6700950,8160,8160,8160,8160,0
20240723,095500,6700950,8160,8160,8160,8160,6
20240723,095400,6651990,8150,8150,8150,8150,0
20240723,095300,6651990,8150,8150,8150,8150,81
20240723,095200,5991840,8140,8140,8140,8140,0
20240723,095100,5991840,8140,8140,8140,8140,0
20240723,095000,5991840,8140,8140,8140,8140,0
20240723,094900,5991840,8140,8140,8140,8140,0
20240723,094800,5991840,8140,8140,8140,8140,0
20240723,094700,5991840,8140,8140,8140,8140,0
20240723,094600,5991840,8140,8140,8140,8140,0
20240723,094500,5991840,8140,8140,8140,8140,0
20240723,094400,5991840,8140,8140,8140,8140,0
20240723,094300,5991840,8140,8140,8140,8140,0
20240723,094200,5991840,8140,8140,8140,8140,0
20240723,094100,5991840,8140,8140,8140,8140,0
20240723,094000,5991840,8140,8140,8140,8140,0
20240723,093900,5991840,8140,8140,8140,8140,0
20240723,093800,5991840,8140,8140,8140,8140,20
20240723,093700,5829040,8270,8270,8270,8270,0
20240723,093600,5829040,8270,8270,8270,8270,0
20240723,093500,5829040,8270,8270,8270,8270,0
20240723,093400,5829040,8270,8270,8270,8270,0
20240723,093300,5829040,8270,8270,8270,8270,0
20240723,093200,5829040,8270,8270,8270,8270,0
20240723,093100,5829040,8270,8270,8270,8270,1
20240723,093000,5820770,8130,8130,8130,8130,0
20240723,092900,5820770,8130,8130,8130,8130,30
20240723,092800,5576870,8160,8160,8160,8160,0
20240723,092700,5576870,8160,8160,8160,8160,0
20240723,092600,5576870,8160,8160,8160,8160,0
20240723,092500,5576870,8160,8150,8160,8150,2
20240723,092400,5560560,8130,8130,8130,8130,10
20240723,092300,5479260,8130,8130,8130,8130,0
20240723,092200,5479260,8130,8130,8130,8130,0
20240723,092100,5479260,8130,8130,8130,8130,0
20240723,092000,5479260,8130,8140,8140,8130,79
20240723,091900,4836940,8130,8160,8160,8130,14
20240723,091800,4722830,8160,8160,8160,8160,0
20240723,091700,4722830,8160,8280,8280,8160,2
20240723,091600,4706390,8270,8270,8270,8270,0
20240723,091500,4706390,8270,8270,8270,8270,0
20240723,091400,4706390,8270,8270,8270,8270,10
20240723,091300,4623690,8270,8270,8270,8270,0
20240723,091200,4623690,8270,8270,8270,8270,0
20240723,091100,4623690,8270,8270,8270,8270,2
20240723,091000,4607150,8300,8300,8300,8300,0
20240723,090900,4607150,8300,8300,8300,8300,0
20240723,090800,4607150,8300,8300,8300,8300,0
20240723,090700,4607150,8300,8300,8300,8300,0
20240723,090600,4607150,8300,8110,8300,8110,206
20240723,090500,2913130,8100,8100,8100,8100,0
20240723,090400,2913130,8100,8100,8100,8100,0
20240723,090300,2913130,8100,8100,8100,8100,0
20240723,090200,2913130,8100,8100,8100,8100,0
20240723,090100,2913130,8100,8100,8100,8100,1
20240723,090000,2905030,8100,8090,8100,8090,359