KissMeData/354390/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,211400,6406400,5400,5400,5400,5400,1
20240724,211300,6406400,5400,5400,5400,5400,0
20240724,211200,6406400,5400,5400,5400,5400,0
20240724,211100,6406400,5400,5400,5400,5400,0
20240724,211000,6406400,5400,5400,5400,5400,0
20240724,210900,6406400,5400,5400,5400,5400,0
20240724,210800,6406400,5400,5400,5400,5400,0
20240724,210700,6406400,5400,5400,5400,5400,0
20240724,210600,6406400,5400,5400,5400,5400,0
20240724,210500,6406400,5400,5400,5400,5400,0
20240724,210400,6406400,5400,5400,5400,5400,0
20240724,210300,6406400,5400,5400,5400,5400,0
20240724,210200,6406400,5400,5400,5400,5400,0
20240724,210100,6406400,5400,5400,5400,5400,0
20240724,210000,6406400,5400,5400,5400,5400,0
20240724,205900,6406400,5400,5400,5400,5400,0
20240724,205800,6406400,5400,5400,5400,5400,0
20240724,205700,6406400,5400,5400,5400,5400,0
20240724,205600,6406400,5400,5400,5400,5400,0
20240724,205500,6406400,5400,5400,5400,5400,0
20240724,205400,6406400,5400,5400,5400,5400,0
20240724,205300,6406400,5400,5400,5400,5400,0
20240724,205200,6406400,5400,5400,5400,5400,0
20240724,205100,6406400,5400,5400,5400,5400,0
20240724,205000,6406400,5400,5400,5400,5400,0
20240724,204900,6406400,5400,5400,5400,5400,0
20240724,204800,6406400,5400,5400,5400,5400,0
20240724,204700,6406400,5400,5400,5400,5400,0
20240724,204600,6406400,5400,5400,5400,5400,0
20240724,204500,6406400,5400,5400,5400,5400,0
20240724,204400,6406400,5400,5400,5400,5400,1
20240724,204300,6406400,5400,5400,5400,5400,0
20240724,204200,6406400,5400,5400,5400,5400,0
20240724,204100,6406400,5400,5400,5400,5400,0
20240724,204000,6406400,5400,5400,5400,5400,0
20240724,203900,6406400,5400,5400,5400,5400,0
20240724,203800,6406400,5400,5400,5400,5400,0
20240724,203700,6406400,5400,5400,5400,5400,0
20240724,203600,6406400,5400,5400,5400,5400,0
20240724,203500,6406400,5400,5400,5400,5400,0
20240724,203400,6406400,5400,5400,5400,5400,0
20240724,203300,6406400,5400,5400,5400,5400,0
20240724,203200,6406400,5400,5400,5400,5400,0
20240724,203100,6406400,5400,5400,5400,5400,0
20240724,203000,6406400,5400,5400,5400,5400,0
20240724,202900,6406400,5400,5400,5400,5400,0
20240724,202800,6406400,5400,5400,5400,5400,0
20240724,202700,6406400,5400,5400,5400,5400,0
20240724,202600,6406400,5400,5400,5400,5400,0
20240724,202500,6406400,5400,5400,5400,5400,0
20240724,202400,6406400,5400,5400,5400,5400,0
20240724,202300,6406400,5400,5400,5400,5400,0
20240724,202200,6406400,5400,5400,5400,5400,0
20240724,202100,6406400,5400,5400,5400,5400,0
20240724,202000,6406400,5400,5400,5400,5400,0
20240724,201900,6406400,5400,5400,5400,5400,0
20240724,201800,6406400,5400,5400,5400,5400,0
20240724,201700,6406400,5400,5400,5400,5400,0
20240724,201600,6406400,5400,5400,5400,5400,0
20240724,201500,6406400,5400,5400,5400,5400,0
20240724,201400,6406400,5400,5400,5400,5400,1
20240724,201300,6406400,5400,5400,5400,5400,0
20240724,201200,6406400,5400,5400,5400,5400,0
20240724,201100,6406400,5400,5400,5400,5400,0
20240724,201000,6406400,5400,5400,5400,5400,0
20240724,200900,6406400,5400,5400,5400,5400,0
20240724,200800,6406400,5400,5400,5400,5400,0
20240724,200700,6406400,5400,5400,5400,5400,0
20240724,200600,6406400,5400,5400,5400,5400,0
20240724,200500,6406400,5400,5400,5400,5400,0
20240724,200400,6406400,5400,5400,5400,5400,0
20240724,200300,6406400,5400,5400,5400,5400,0
20240724,200200,6406400,5400,5400,5400,5400,0
20240724,200100,6406400,5400,5400,5400,5400,0
20240724,200000,6406400,5400,5400,5400,5400,0
20240724,195900,6406400,5400,5400,5400,5400,0
20240724,195800,6406400,5400,5400,5400,5400,0
20240724,195700,6406400,5400,5400,5400,5400,0
20240724,195600,6406400,5400,5400,5400,5400,0
20240724,195500,6406400,5400,5400,5400,5400,0
20240724,195400,6406400,5400,5400,5400,5400,0
20240724,195300,6406400,5400,5400,5400,5400,0
20240724,195200,6406400,5400,5400,5400,5400,0
20240724,195100,6406400,5400,5400,5400,5400,0
20240724,195000,6406400,5400,5400,5400,5400,0
20240724,194900,6406400,5400,5400,5400,5400,0
20240724,194800,6406400,5400,5400,5400,5400,0
20240724,194700,6406400,5400,5400,5400,5400,0
20240724,194600,6406400,5400,5400,5400,5400,0
20240724,194500,6406400,5400,5400,5400,5400,0
20240724,194400,6406400,5400,5400,5400,5400,1
20240724,194300,6406400,5400,5400,5400,5400,0
20240724,194200,6406400,5400,5400,5400,5400,0
20240724,194100,6406400,5400,5400,5400,5400,0
20240724,194000,6406400,5400,5400,5400,5400,0
20240724,193900,6406400,5400,5400,5400,5400,0
20240724,193800,6406400,5400,5400,5400,5400,0
20240724,193700,6406400,5400,5400,5400,5400,0
20240724,193600,6406400,5400,5400,5400,5400,0
20240724,193500,6406400,5400,5400,5400,5400,0
20240724,193400,6406400,5400,5400,5400,5400,0
20240724,193300,6406400,5400,5400,5400,5400,0
20240724,193200,6406400,5400,5400,5400,5400,0
20240724,193100,6406400,5400,5400,5400,5400,0
20240724,193000,6406400,5400,5400,5400,5400,0
20240724,192900,6406400,5400,5400,5400,5400,0
20240724,192800,6406400,5400,5400,5400,5400,0
20240724,192700,6406400,5400,5400,5400,5400,0
20240724,192600,6406400,5400,5400,5400,5400,0
20240724,192500,6406400,5400,5400,5400,5400,0
20240724,192400,6406400,5400,5400,5400,5400,0
20240724,192300,6406400,5400,5400,5400,5400,0
20240724,192200,6406400,5400,5400,5400,5400,0
20240724,192100,6406400,5400,5400,5400,5400,0
20240724,192000,6406400,5400,5400,5400,5400,0
20240724,191900,6406400,5400,5400,5400,5400,0
20240724,191800,6406400,5400,5400,5400,5400,0
20240724,191700,6406400,5400,5400,5400,5400,0
20240724,191600,6406400,5400,5400,5400,5400,0
20240724,191500,6406400,5400,5400,5400,5400,0
20240724,191400,6406400,5400,5400,5400,5400,1
20240724,191300,6406400,5400,5400,5400,5400,0
20240724,191200,6406400,5400,5400,5400,5400,0
20240724,191100,6406400,5400,5400,5400,5400,0
20240724,191000,6406400,5400,5400,5400,5400,0
20240724,190900,6406400,5400,5400,5400,5400,0
20240724,190800,6406400,5400,5400,5400,5400,0
20240724,190700,6406400,5400,5400,5400,5400,0
20240724,190600,6406400,5400,5400,5400,5400,0
20240724,190500,6406400,5400,5400,5400,5400,0
20240724,190400,6406400,5400,5400,5400,5400,0
20240724,190300,6406400,5400,5400,5400,5400,0
20240724,190200,6406400,5400,5400,5400,5400,0
20240724,190100,6406400,5400,5400,5400,5400,0
20240724,190000,6406400,5400,5400,5400,5400,0
20240724,185900,6406400,5400,5400,5400,5400,0
20240724,185800,6406400,5400,5400,5400,5400,0
20240724,185700,6406400,5400,5400,5400,5400,0
20240724,185600,6406400,5400,5400,5400,5400,0
20240724,185500,6406400,5400,5400,5400,5400,0
20240724,185400,6406400,5400,5400,5400,5400,0
20240724,185300,6406400,5400,5400,5400,5400,0
20240724,185200,6406400,5400,5400,5400,5400,0
20240724,185100,6406400,5400,5400,5400,5400,0
20240724,185000,6406400,5400,5400,5400,5400,0
20240724,184900,6406400,5400,5400,5400,5400,0
20240724,184800,6406400,5400,5400,5400,5400,0
20240724,184700,6406400,5400,5400,5400,5400,0
20240724,184600,6406400,5400,5400,5400,5400,0
20240724,184500,6406400,5400,5400,5400,5400,0
20240724,184400,6406400,5400,5400,5400,5400,1
20240724,184300,6406400,5400,5400,5400,5400,0
20240724,184200,6406400,5400,5400,5400,5400,0
20240724,184100,6406400,5400,5400,5400,5400,0
20240724,184000,6406400,5400,5400,5400,5400,0
20240724,183900,6406400,5400,5400,5400,5400,0
20240724,183800,6406400,5400,5400,5400,5400,0
20240724,183700,6406400,5400,5400,5400,5400,0
20240724,183600,6406400,5400,5400,5400,5400,0
20240724,183500,6406400,5400,5400,5400,5400,0
20240724,183400,6406400,5400,5400,5400,5400,0
20240724,183300,6406400,5400,5400,5400,5400,0
20240724,183200,6406400,5400,5400,5400,5400,0
20240724,183100,6406400,5400,5400,5400,5400,0
20240724,183000,6406400,5400,5400,5400,5400,0
20240724,182900,6406400,5400,5400,5400,5400,0
20240724,182800,6406400,5400,5400,5400,5400,0
20240724,182700,6406400,5400,5400,5400,5400,0
20240724,182600,6406400,5400,5400,5400,5400,0
20240724,182500,6406400,5400,5400,5400,5400,0
20240724,182400,6406400,5400,5400,5400,5400,0
20240724,182300,6406400,5400,5400,5400,5400,0
20240724,182200,6406400,5400,5400,5400,5400,0
20240724,182100,6406400,5400,5400,5400,5400,0
20240724,182000,6406400,5400,5400,5400,5400,0
20240724,181900,6406400,5400,5400,5400,5400,0
20240724,181800,6406400,5400,5400,5400,5400,0
20240724,181700,6406400,5400,5400,5400,5400,0
20240724,181600,6406400,5400,5400,5400,5400,0
20240724,181500,6406400,5400,5400,5400,5400,0
20240724,181400,6406400,5400,5400,5400,5400,1
20240724,181300,6406400,5400,5400,5400,5400,0
20240724,181200,6406400,5400,5400,5400,5400,0
20240724,181100,6406400,5400,5400,5400,5400,0
20240724,181000,6406400,5400,5400,5400,5400,0
20240724,180900,6406400,5400,5400,5400,5400,0
20240724,180800,6406400,5400,5400,5400,5400,0
20240724,180700,6406400,5400,5400,5400,5400,0
20240724,180600,6406400,5400,5400,5400,5400,0
20240724,180500,6406400,5400,5400,5400,5400,0
20240724,180400,6406400,5400,5400,5400,5400,0
20240724,180300,6406400,5400,5400,5400,5400,0
20240724,180200,6406400,5400,5400,5400,5400,0
20240724,180100,6406400,5400,5400,5400,5400,0
20240724,180000,6406400,5400,5400,5400,5400,0
20240724,175900,6406400,5400,5400,5400,5400,0
20240724,175800,6406400,5400,5400,5400,5400,0
20240724,175700,6406400,5400,5400,5400,5400,0
20240724,175600,6406400,5400,5400,5400,5400,0
20240724,175500,6406400,5400,5400,5400,5400,0
20240724,175400,6406400,5400,5400,5400,5400,0
20240724,175300,6406400,5400,5400,5400,5400,0
20240724,175200,6406400,5400,5400,5400,5400,0
20240724,175100,6406400,5400,5400,5400,5400,0
20240724,175000,6406400,5400,5400,5400,5400,0
20240724,174900,6406400,5400,5400,5400,5400,0
20240724,174800,6406400,5400,5400,5400,5400,0
20240724,174700,6406400,5400,5400,5400,5400,0
20240724,174600,6406400,5400,5400,5400,5400,0
20240724,174500,6406400,5400,5400,5400,5400,0
20240724,174400,6406400,5400,5400,5400,5400,1
20240724,174300,6406400,5400,5400,5400,5400,0
20240724,174200,6406400,5400,5400,5400,5400,0
20240724,174100,6406400,5400,5400,5400,5400,0
20240724,174000,6406400,5400,5400,5400,5400,0
20240724,173900,6406400,5400,5400,5400,5400,0
20240724,173800,6406400,5400,5400,5400,5400,0
20240724,173700,6406400,5400,5400,5400,5400,0
20240724,173600,6406400,5400,5400,5400,5400,0
20240724,173500,6406400,5400,5400,5400,5400,0
20240724,173400,6406400,5400,5400,5400,5400,0
20240724,173300,6406400,5400,5400,5400,5400,0
20240724,173200,6406400,5400,5400,5400,5400,0
20240724,173100,6406400,5400,5400,5400,5400,0
20240724,173000,6406400,5400,5400,5400,5400,0
20240724,172900,6406400,5400,5400,5400,5400,0
20240724,172800,6406400,5400,5400,5400,5400,0
20240724,172700,6406400,5400,5400,5400,5400,0
20240724,172600,6406400,5400,5400,5400,5400,0
20240724,172500,6406400,5400,5400,5400,5400,0
20240724,172400,6406400,5400,5400,5400,5400,0
20240724,172300,6406400,5400,5400,5400,5400,0
20240724,172200,6406400,5400,5400,5400,5400,0
20240724,172100,6406400,5400,5400,5400,5400,0
20240724,172000,6406400,5400,5400,5400,5400,0
20240724,171900,6406400,5400,5400,5400,5400,0
20240724,171800,6406400,5400,5400,5400,5400,0
20240724,171700,6406400,5400,5400,5400,5400,0
20240724,171600,6406400,5400,5400,5400,5400,0
20240724,171500,6406400,5400,5400,5400,5400,0
20240724,171400,6406400,5400,5400,5400,5400,1
20240724,171300,6406400,5400,5400,5400,5400,0
20240724,171200,6406400,5400,5400,5400,5400,0
20240724,171100,6406400,5400,5400,5400,5400,0
20240724,171000,6406400,5400,5400,5400,5400,0
20240724,170900,6406400,5400,5400,5400,5400,0
20240724,170800,6406400,5400,5400,5400,5400,0
20240724,170700,6406400,5400,5400,5400,5400,0
20240724,170600,6406400,5400,5400,5400,5400,0
20240724,170500,6406400,5400,5400,5400,5400,0
20240724,170400,6406400,5400,5400,5400,5400,0
20240724,170300,6406400,5400,5400,5400,5400,0
20240724,170200,6406400,5400,5400,5400,5400,0
20240724,170100,6406400,5400,5400,5400,5400,0
20240724,170000,6406400,5400,5400,5400,5400,0
20240724,165900,6406400,5400,5400,5400,5400,0
20240724,165800,6406400,5400,5400,5400,5400,0
20240724,165700,6406400,5400,5400,5400,5400,0
20240724,165600,6406400,5400,5400,5400,5400,0
20240724,165500,6406400,5400,5400,5400,5400,0
20240724,165400,6406400,5400,5400,5400,5400,0
20240724,165300,6406400,5400,5400,5400,5400,0
20240724,165200,6406400,5400,5400,5400,5400,0
20240724,165100,6406400,5400,5400,5400,5400,0
20240724,165000,6406400,5400,5400,5400,5400,0
20240724,164900,6406400,5400,5400,5400,5400,0
20240724,164800,6406400,5400,5400,5400,5400,0
20240724,164700,6406400,5400,5400,5400,5400,0
20240724,164600,6406400,5400,5400,5400,5400,0
20240724,164500,6406400,5400,5400,5400,5400,0
20240724,164400,6406400,5400,5400,5400,5400,1
20240724,164300,6406400,5400,5400,5400,5400,0
20240724,164200,6406400,5400,5400,5400,5400,0
20240724,164100,6406400,5400,5400,5400,5400,0
20240724,164000,6406400,5400,5400,5400,5400,0
20240724,163900,6406400,5400,5400,5400,5400,0
20240724,163800,6406400,5400,5400,5400,5400,0
20240724,163700,6406400,5400,5400,5400,5400,0
20240724,163600,6406400,5400,5400,5400,5400,0
20240724,163500,6406400,5400,5400,5400,5400,0
20240724,163400,6406400,5400,5400,5400,5400,0
20240724,163300,6406400,5400,5400,5400,5400,0
20240724,163200,6406400,5400,5400,5400,5400,0
20240724,163100,6406400,5400,5400,5400,5400,0
20240724,163000,6406400,5400,5400,5400,5400,0
20240724,162900,6406400,5400,5400,5400,5400,0
20240724,162800,6406400,5400,5400,5400,5400,0
20240724,162700,6406400,5400,5400,5400,5400,0
20240724,162600,6406400,5400,5400,5400,5400,0
20240724,162500,6406400,5400,5400,5400,5400,0
20240724,162400,6406400,5400,5400,5400,5400,0
20240724,162300,6406400,5400,5400,5400,5400,0
20240724,162200,6406400,5400,5400,5400,5400,0
20240724,162100,6406400,5400,5400,5400,5400,0
20240724,162000,6406400,5400,5400,5400,5400,0
20240724,161900,6406400,5400,5400,5400,5400,0
20240724,161800,6406400,5400,5400,5400,5400,0
20240724,161700,6406400,5400,5400,5400,5400,0
20240724,161600,6406400,5400,5400,5400,5400,0
20240724,161500,6406400,5400,5400,5400,5400,0
20240724,161400,6406400,5400,5400,5400,5400,1
20240724,161300,6406400,5400,5400,5400,5400,0
20240724,161200,6406400,5400,5400,5400,5400,0
20240724,161100,6406400,5400,5400,5400,5400,0
20240724,161000,6406400,5400,5400,5400,5400,0
20240724,160900,6406400,5400,5400,5400,5400,0
20240724,160800,6406400,5400,5400,5400,5400,0
20240724,160700,6406400,5400,5400,5400,5400,0
20240724,160600,6406400,5400,5400,5400,5400,0
20240724,160500,6406400,5400,5400,5400,5400,0
20240724,160400,6406400,5400,5400,5400,5400,0
20240724,160300,6406400,5400,5400,5400,5400,0
20240724,160200,6406400,5400,5400,5400,5400,0
20240724,160100,6406400,5400,5400,5400,5400,0
20240724,160000,6406400,5400,5400,5400,5400,0
20240724,155900,6406400,5400,5400,5400,5400,0
20240724,155800,6406400,5400,5400,5400,5400,0
20240724,155700,6406400,5400,5400,5400,5400,0
20240724,155600,6406400,5400,5400,5400,5400,0
20240724,155500,6406400,5400,5400,5400,5400,0
20240724,155400,6406400,5400,5400,5400,5400,0
20240724,155300,6406400,5400,5400,5400,5400,0
20240724,155200,6406400,5400,5400,5400,5400,0
20240724,155100,6406400,5400,5400,5400,5400,0
20240724,155000,6406400,5400,5400,5400,5400,0
20240724,154900,6406400,5400,5400,5400,5400,0
20240724,154800,6406400,5400,5400,5400,5400,0
20240724,154700,6406400,5400,5400,5400,5400,0
20240724,154600,6406400,5400,5400,5400,5400,0
20240724,154500,6406400,5400,5400,5400,5400,0
20240724,154400,6406400,5400,5400,5400,5400,1
20240724,154300,6406400,5400,5400,5400,5400,0
20240724,154200,6406400,5400,5400,5400,5400,0
20240724,154100,6406400,5400,5400,5400,5400,0
20240724,154000,6406400,5400,5400,5400,5400,0
20240724,153900,6406400,5400,5400,5400,5400,0
20240724,153800,6406400,5400,5400,5400,5400,0
20240724,153700,6406400,5400,5400,5400,5400,0
20240724,153600,6406400,5400,5400,5400,5400,0
20240724,153500,6406400,5400,5400,5400,5400,0
20240724,153400,6406400,5400,5400,5400,5400,0
20240724,153300,6406400,5400,5400,5400,5400,0
20240724,153200,6406400,5400,5400,5400,5400,0
20240724,153100,6406400,5400,5400,5400,5400,0
20240724,153000,6406400,5400,5400,5400,5400,0
20240724,152900,6406400,5400,5400,5400,5400,0
20240724,152800,6406400,5400,5400,5400,5400,0
20240724,152700,6406400,5400,5400,5400,5400,0
20240724,152600,6406400,5400,5400,5400,5400,0
20240724,152500,6406400,5400,5400,5400,5400,0
20240724,152400,6406400,5400,5400,5400,5400,0
20240724,152300,6406400,5400,5400,5400,5400,0
20240724,152200,6406400,5400,5400,5400,5400,0
20240724,152100,6406400,5400,5400,5400,5400,0
20240724,152000,6406400,5400,5400,5400,5400,0
20240724,151900,6406400,5400,5400,5400,5400,0
20240724,151800,6406400,5400,5400,5400,5400,0
20240724,151700,6406400,5400,5400,5400,5400,0
20240724,151600,6406400,5400,5400,5400,5400,1
20240724,151500,6401000,5400,5400,5400,5400,0
20240724,151400,6401000,5400,5400,5400,5400,0
20240724,151300,6401000,5400,5400,5400,5400,0
20240724,151200,6401000,5400,5400,5400,5400,0
20240724,151100,6401000,5400,5400,5400,5400,0
20240724,151000,6401000,5400,5400,5400,5400,0
20240724,150900,6401000,5400,5400,5400,5400,0
20240724,150800,6401000,5400,5400,5400,5400,0
20240724,150700,6401000,5400,5400,5400,5400,0
20240724,150600,6401000,5400,5400,5400,5400,0
20240724,150500,6401000,5400,5400,5400,5400,0
20240724,150400,6401000,5400,5400,5400,5400,0
20240724,150300,6401000,5400,5400,5400,5400,0
20240724,150200,6401000,5400,5400,5400,5400,0
20240724,150100,6401000,5400,5400,5400,5400,0
20240724,150000,6401000,5400,5400,5400,5400,0
20240724,145900,6401000,5400,5400,5400,5400,0
20240724,145800,6401000,5400,5400,5400,5400,0
20240724,145700,6401000,5400,5400,5400,5400,0
20240724,145600,6401000,5400,5400,5400,5400,0
20240724,145500,6401000,5400,5400,5400,5400,0
20240724,145400,6401000,5400,5400,5400,5400,0
20240724,145300,6401000,5400,5400,5400,5400,0
20240724,145200,6401000,5400,5400,5400,5400,0
20240724,145100,6401000,5400,5400,5400,5400,0
20240724,145000,6401000,5400,5400,5400,5400,0
20240724,144900,6401000,5400,5400,5400,5400,0
20240724,144800,6401000,5400,5400,5400,5400,0
20240724,144700,6401000,5400,5400,5400,5400,0
20240724,144600,6401000,5400,5400,5400,5400,0
20240724,144500,6401000,5400,5400,5400,5400,0
20240724,144400,6401000,5400,5400,5400,5400,0
20240724,144300,6401000,5400,5400,5400,5400,0
20240724,144200,6401000,5400,5400,5400,5400,0
20240724,144100,6401000,5400,5400,5400,5400,0
20240724,144000,6401000,5400,5400,5400,5400,0
20240724,143900,6401000,5400,5400,5400,5400,0
20240724,143800,6401000,5400,5400,5400,5400,0
20240724,143700,6401000,5400,5400,5400,5400,0
20240724,143600,6401000,5400,5400,5400,5400,0
20240724,143500,6401000,5400,5400,5400,5400,0
20240724,143400,6401000,5400,5400,5400,5400,0
20240724,143300,6401000,5400,5400,5400,5400,0
20240724,143200,6401000,5400,5400,5400,5400,304
20240724,143100,4759400,5400,5400,5400,5400,0
20240724,143000,4759400,5400,5400,5400,5400,0
20240724,142900,4759400,5400,5400,5400,5400,0
20240724,142800,4759400,5400,5400,5400,5400,0
20240724,142700,4759400,5400,5400,5400,5400,0
20240724,142600,4759400,5400,5400,5400,5400,0
20240724,142500,4759400,5400,5400,5400,5400,0
20240724,142400,4759400,5400,5400,5400,5400,0
20240724,142300,4759400,5400,5400,5400,5400,0
20240724,142200,4759400,5400,5400,5400,5400,0
20240724,142100,4759400,5400,5400,5400,5400,0
20240724,142000,4759400,5400,5400,5400,5400,0
20240724,141900,4759400,5400,5400,5400,5400,0
20240724,141800,4759400,5400,5400,5400,5400,0
20240724,141700,4759400,5400,5400,5400,5400,0
20240724,141600,4759400,5400,5400,5400,5400,0
20240724,141500,4759400,5400,5400,5400,5400,0
20240724,141400,4759400,5400,5400,5400,5400,0
20240724,141300,4759400,5400,5400,5400,5400,0
20240724,141200,4759400,5400,5400,5400,5400,0
20240724,141100,4759400,5400,5400,5400,5400,0
20240724,141000,4759400,5400,5400,5400,5400,0
20240724,140900,4759400,5400,5400,5400,5400,0
20240724,140800,4759400,5400,5400,5400,5400,0
20240724,140700,4759400,5400,5400,5400,5400,0
20240724,140600,4759400,5400,5400,5400,5400,0
20240724,140500,4759400,5400,5400,5400,5400,0
20240724,140400,4759400,5400,5400,5400,5400,0
20240724,140300,4759400,5400,5400,5400,5400,0
20240724,140200,4759400,5400,5400,5400,5400,151
20240724,140100,3944000,5400,5400,5400,5400,0
20240724,140000,3944000,5400,5400,5400,5400,0
20240724,135900,3944000,5400,5400,5400,5400,0
20240724,135800,3944000,5400,5400,5400,5400,0
20240724,135700,3944000,5400,5400,5400,5400,0
20240724,135600,3944000,5400,5400,5400,5400,0
20240724,135500,3944000,5400,5400,5400,5400,0
20240724,135400,3944000,5400,5400,5400,5400,0
20240724,135300,3944000,5400,5400,5400,5400,0
20240724,135200,3944000,5400,5400,5400,5400,0
20240724,135100,3944000,5400,5400,5400,5400,0
20240724,135000,3944000,5400,5400,5400,5400,0
20240724,134900,3944000,5400,5400,5400,5400,0
20240724,134800,3944000,5400,5400,5400,5400,0
20240724,134700,3944000,5400,5400,5400,5400,0
20240724,134600,3944000,5400,5400,5400,5400,0
20240724,134500,3944000,5400,5400,5400,5400,0
20240724,134400,3944000,5400,5400,5400,5400,0
20240724,134300,3944000,5400,5400,5400,5400,0
20240724,134200,3944000,5400,5400,5400,5400,0
20240724,134100,3944000,5400,5400,5400,5400,0
20240724,134000,3944000,5400,5400,5400,5400,0
20240724,133900,3944000,5400,5400,5400,5400,0
20240724,133800,3944000,5400,5400,5400,5400,0
20240724,133700,3944000,5400,5400,5400,5400,0
20240724,133600,3944000,5400,5400,5400,5400,0
20240724,133500,3944000,5400,5400,5400,5400,0
20240724,133400,3944000,5400,5400,5400,5400,0
20240724,133300,3944000,5400,5400,5400,5400,0
20240724,133200,3944000,5400,5400,5400,5400,0
20240724,133100,3944000,5400,5400,5400,5400,0
20240724,133000,3944000,5400,5400,5400,5400,0
20240724,132900,3944000,5400,5400,5400,5400,0
20240724,132800,3944000,5400,5400,5400,5400,0
20240724,132700,3944000,5400,5400,5400,5400,0
20240724,132600,3944000,5400,5400,5400,5400,0
20240724,132500,3944000,5400,5400,5400,5400,0
20240724,132400,3944000,5400,5400,5400,5400,0
20240724,132300,3944000,5400,5400,5400,5400,0
20240724,132200,3944000,5400,5400,5400,5400,0
20240724,132100,3944000,5400,5400,5400,5400,0
20240724,132000,3944000,5400,5400,5400,5400,0
20240724,131900,3944000,5400,5400,5400,5400,0
20240724,131800,3944000,5400,5400,5400,5400,0
20240724,131700,3944000,5400,5400,5400,5400,0
20240724,131600,3944000,5400,5400,5400,5400,0
20240724,131500,3944000,5400,5400,5400,5400,0
20240724,131400,3944000,5400,5400,5400,5400,0
20240724,131300,3944000,5400,5400,5400,5400,0
20240724,131200,3944000,5400,5400,5400,5400,0
20240724,131100,3944000,5400,5400,5400,5400,0
20240724,131000,3944000,5400,5400,5400,5400,0
20240724,130900,3944000,5400,5400,5400,5400,0
20240724,130800,3944000,5400,5400,5400,5400,0
20240724,130700,3944000,5400,5400,5400,5400,0
20240724,130600,3944000,5400,5400,5400,5400,0
20240724,130500,3944000,5400,5400,5400,5400,0
20240724,130400,3944000,5400,5400,5400,5400,0
20240724,130300,3944000,5400,5400,5400,5400,0
20240724,130200,3944000,5400,5400,5400,5400,0
20240724,130100,3944000,5400,5400,5400,5400,0
20240724,130000,3944000,5400,5400,5400,5400,0
20240724,125900,3944000,5400,5400,5400,5400,0
20240724,125800,3944000,5400,5400,5400,5400,0
20240724,125700,3944000,5400,5400,5400,5400,0
20240724,125600,3944000,5400,5400,5400,5400,0
20240724,125500,3944000,5400,5400,5400,5400,0
20240724,125400,3944000,5400,5400,5400,5400,0
20240724,125300,3944000,5400,5400,5400,5400,0
20240724,125200,3944000,5400,5400,5400,5400,0
20240724,125100,3944000,5400,5400,5400,5400,0
20240724,125000,3944000,5400,5400,5400,5400,0
20240724,124900,3944000,5400,5400,5400,5400,0
20240724,124800,3944000,5400,5400,5400,5400,0
20240724,124700,3944000,5400,5400,5400,5400,0
20240724,124600,3944000,5400,5400,5400,5400,0
20240724,124500,3944000,5400,5400,5400,5400,0
20240724,124400,3944000,5400,5400,5400,5400,0
20240724,124300,3944000,5400,5400,5400,5400,0
20240724,124200,3944000,5400,5400,5400,5400,0
20240724,124100,3944000,5400,5400,5400,5400,0
20240724,124000,3944000,5400,5400,5400,5400,0
20240724,123900,3944000,5400,5400,5400,5400,0
20240724,123800,3944000,5400,5400,5400,5400,0
20240724,123700,3944000,5400,5400,5400,5400,0
20240724,123600,3944000,5400,5400,5400,5400,0
20240724,123500,3944000,5400,5400,5400,5400,0
20240724,123400,3944000,5400,5400,5400,5400,0
20240724,123300,3944000,5400,5400,5400,5400,0
20240724,123200,3944000,5400,5400,5400,5400,0
20240724,123100,3944000,5400,5400,5400,5400,0
20240724,123000,3944000,5400,5400,5400,5400,0
20240724,122900,3944000,5400,5400,5400,5400,0
20240724,122800,3944000,5400,5400,5400,5400,0
20240724,122700,3944000,5400,5400,5400,5400,0
20240724,122600,3944000,5400,5400,5400,5400,0
20240724,122500,3944000,5400,5400,5400,5400,0
20240724,122400,3944000,5400,5400,5400,5400,0
20240724,122300,3944000,5400,5400,5400,5400,0
20240724,122200,3944000,5400,5400,5400,5400,0
20240724,122100,3944000,5400,5400,5400,5400,0
20240724,122000,3944000,5400,5400,5400,5400,0
20240724,121900,3944000,5400,5400,5400,5400,0
20240724,121800,3944000,5400,5400,5400,5400,0
20240724,121700,3944000,5400,5400,5400,5400,0
20240724,121600,3944000,5400,5400,5400,5400,0
20240724,121500,3944000,5400,5400,5400,5400,0
20240724,121400,3944000,5400,5400,5400,5400,0
20240724,121300,3944000,5400,5400,5400,5400,0
20240724,121200,3944000,5400,5400,5400,5400,0
20240724,121100,3944000,5400,5400,5400,5400,0
20240724,121000,3944000,5400,5400,5400,5400,0
20240724,120900,3944000,5400,5400,5400,5400,0
20240724,120800,3944000,5400,5400,5400,5400,0
20240724,120700,3944000,5400,5400,5400,5400,0
20240724,120600,3944000,5400,5400,5400,5400,0
20240724,120500,3944000,5400,5400,5400,5400,0
20240724,120400,3944000,5400,5400,5400,5400,0
20240724,120300,3944000,5400,5400,5400,5400,0
20240724,120200,3944000,5400,5400,5400,5400,0
20240724,120100,3944000,5400,5400,5400,5400,0
20240724,120000,3944000,5400,5400,5400,5400,0
20240724,115900,3944000,5400,5400,5400,5400,0
20240724,115800,3944000,5400,5400,5400,5400,0
20240724,115700,3944000,5400,5400,5400,5400,0
20240724,115600,3944000,5400,5400,5400,5400,0
20240724,115500,3944000,5400,5400,5400,5400,0
20240724,115400,3944000,5400,5400,5400,5400,0
20240724,115300,3944000,5400,5400,5400,5400,0
20240724,115200,3944000,5400,5400,5400,5400,0
20240724,115100,3944000,5400,5400,5400,5400,0
20240724,115000,3944000,5400,5400,5400,5400,0
20240724,114900,3944000,5400,5400,5400,5400,0
20240724,114800,3944000,5400,5400,5400,5400,0
20240724,114700,3944000,5400,5400,5400,5400,0
20240724,114600,3944000,5400,5400,5400,5400,0
20240724,114500,3944000,5400,5400,5400,5400,0
20240724,114400,3944000,5400,5400,5400,5400,0
20240724,114300,3944000,5400,5400,5400,5400,0
20240724,114200,3944000,5400,5400,5400,5400,0
20240724,114100,3944000,5400,5400,5400,5400,0
20240724,114000,3944000,5400,5400,5400,5400,0
20240724,113900,3944000,5400,5400,5400,5400,0
20240724,113800,3944000,5400,5400,5400,5400,0
20240724,113700,3944000,5400,5400,5400,5400,0
20240724,113600,3944000,5400,5400,5400,5400,0
20240724,113500,3944000,5400,5400,5400,5400,0
20240724,113400,3944000,5400,5400,5400,5400,0
20240724,113300,3944000,5400,5400,5400,5400,0
20240724,113200,3944000,5400,5400,5400,5400,0
20240724,113100,3944000,5400,5400,5400,5400,0
20240724,113000,3944000,5400,5400,5400,5400,0
20240724,112900,3944000,5400,5400,5400,5400,0
20240724,112800,3944000,5400,5400,5400,5400,0
20240724,112700,3944000,5400,5400,5400,5400,0
20240724,112600,3944000,5400,5400,5400,5400,0
20240724,112500,3944000,5400,5400,5400,5400,0
20240724,112400,3944000,5400,5400,5400,5400,0
20240724,112300,3944000,5400,5400,5400,5400,0
20240724,112200,3944000,5400,5400,5400,5400,0
20240724,112100,3944000,5400,5400,5400,5400,0
20240724,112000,3944000,5400,5400,5400,5400,0
20240724,111900,3944000,5400,5400,5400,5400,0
20240724,111800,3944000,5400,5400,5400,5400,0
20240724,111700,3944000,5400,5400,5400,5400,0
20240724,111600,3944000,5400,5400,5400,5400,0
20240724,111500,3944000,5400,5400,5400,5400,0
20240724,111400,3944000,5400,5400,5400,5400,0
20240724,111300,3944000,5400,5400,5400,5400,0
20240724,111200,3944000,5400,5400,5400,5400,0
20240724,111100,3944000,5400,5400,5400,5400,0
20240724,111000,3944000,5400,5400,5400,5400,0
20240724,110900,3944000,5400,5400,5400,5400,0
20240724,110800,3944000,5400,5400,5400,5400,0
20240724,110700,3944000,5400,5400,5400,5400,0
20240724,110600,3944000,5400,5400,5400,5400,0
20240724,110500,3944000,5400,5400,5400,5400,0
20240724,110400,3944000,5400,5400,5400,5400,0
20240724,110300,3944000,5400,5400,5400,5400,0
20240724,110200,3944000,5400,5400,5400,5400,0
20240724,110100,3944000,5400,5400,5400,5400,0
20240724,110000,3944000,5400,5400,5400,5400,0
20240724,105900,3944000,5400,5400,5400,5400,0
20240724,105800,3944000,5400,5400,5400,5400,0
20240724,105700,3944000,5400,5400,5400,5400,0
20240724,105600,3944000,5400,5400,5400,5400,0
20240724,105500,3944000,5400,5400,5400,5400,0
20240724,105400,3944000,5400,5400,5400,5400,0
20240724,105300,3944000,5400,5400,5400,5400,0
20240724,105200,3944000,5400,5400,5400,5400,0
20240724,105100,3944000,5400,5400,5400,5400,0
20240724,105000,3944000,5400,5400,5400,5400,0
20240724,104900,3944000,5400,5400,5400,5400,0
20240724,104800,3944000,5400,5400,5400,5400,0
20240724,104700,3944000,5400,5400,5400,5400,0
20240724,104600,3944000,5400,5400,5400,5400,0
20240724,104500,3944000,5400,5400,5400,5400,0
20240724,104400,3944000,5400,5400,5400,5400,0
20240724,104300,3944000,5400,5400,5400,5400,0
20240724,104200,3944000,5400,5400,5400,5400,0
20240724,104100,3944000,5400,5400,5400,5400,0
20240724,104000,3944000,5400,5400,5400,5400,0
20240724,103900,3944000,5400,5400,5400,5400,0
20240724,103800,3944000,5400,5400,5400,5400,0
20240724,103700,3944000,5400,5400,5400,5400,0
20240724,103600,3944000,5400,5400,5400,5400,0
20240724,103500,3944000,5400,5400,5400,5400,0
20240724,103400,3944000,5400,5400,5400,5400,0
20240724,103300,3944000,5400,5400,5400,5400,0
20240724,103200,3944000,5400,5400,5400,5400,0
20240724,103100,3944000,5400,5400,5400,5400,0
20240724,103000,3944000,5400,5400,5400,5400,0
20240724,102900,3944000,5400,5400,5400,5400,0
20240724,102800,3944000,5400,5400,5400,5400,0
20240724,102700,3944000,5400,5400,5400,5400,0
20240724,102600,3944000,5400,5400,5400,5400,0
20240724,102500,3944000,5400,5400,5400,5400,0
20240724,102400,3944000,5400,5400,5400,5400,0
20240724,102300,3944000,5400,5400,5400,5400,0
20240724,102200,3944000,5400,5400,5400,5400,0
20240724,102100,3944000,5400,5400,5400,5400,0
20240724,102000,3944000,5400,5400,5400,5400,0
20240724,101900,3944000,5400,5400,5400,5400,0
20240724,101800,3944000,5400,5400,5400,5400,0
20240724,101700,3944000,5400,5400,5400,5400,0
20240724,101600,3944000,5400,5400,5400,5400,0
20240724,101500,3944000,5400,5400,5400,5400,0
20240724,101400,3944000,5400,5400,5400,5400,0
20240724,101300,3944000,5400,5400,5400,5400,0
20240724,101200,3944000,5400,5400,5400,5400,0
20240724,101100,3944000,5400,5400,5400,5400,0
20240724,101000,3944000,5400,5400,5400,5400,0
20240724,100900,3944000,5400,5400,5400,5400,0
20240724,100800,3944000,5400,5400,5400,5400,0
20240724,100700,3944000,5400,5400,5400,5400,0
20240724,100600,3944000,5400,5400,5400,5400,0
20240724,100500,3944000,5400,5400,5400,5400,0
20240724,100400,3944000,5400,5400,5400,5400,0
20240724,100300,3944000,5400,5400,5400,5400,0
20240724,100200,3944000,5400,5400,5400,5400,0
20240724,100100,3944000,5400,5400,5400,5400,0
20240724,100000,3944000,5400,5400,5400,5400,0
20240724,095900,3944000,5400,5400,5400,5400,77
20240724,095800,3528200,5400,5400,5400,5400,0
20240724,095700,3528200,5400,5400,5400,5400,0
20240724,095600,3528200,5400,5400,5400,5400,0
20240724,095500,3528200,5400,5400,5400,5400,0
20240724,095400,3528200,5400,5400,5400,5400,0
20240724,095300,3528200,5400,5400,5400,5400,0
20240724,095200,3528200,5400,5400,5400,5400,0
20240724,095100,3528200,5400,5400,5400,5400,0
20240724,095000,3528200,5400,5400,5400,5400,0
20240724,094900,3528200,5400,5400,5400,5400,0
20240724,094800,3528200,5400,5400,5400,5400,0
20240724,094700,3528200,5400,5400,5400,5400,0
20240724,094600,3528200,5400,5400,5400,5400,0
20240724,094500,3528200,5400,5400,5400,5400,0
20240724,094400,3528200,5400,5400,5400,5400,0
20240724,094300,3528200,5400,5400,5400,5400,5
20240724,094200,3501200,5400,5400,5400,5400,303
20240724,094100,1865000,5400,5400,5400,5400,0
20240724,094000,1865000,5400,5400,5400,5400,5
20240724,093900,1838000,5400,5400,5400,5400,146
20240724,093800,1049600,5400,5400,5400,5400,0
20240724,093700,1049600,5400,5400,5400,5400,0
20240724,093600,1049600,5400,5400,5400,5400,0
20240724,093500,1049600,5400,5400,5400,5400,0
20240724,093400,1049600,5400,5400,5400,5400,0
20240724,093300,1049600,5400,5400,5400,5400,104
20240724,093200,488000,5400,5400,5400,5400,50
20240724,093100,218000,5400,5400,5400,5400,0
20240724,093000,218000,5400,5400,5400,5400,0
20240724,092900,218000,5400,5400,5400,5400,30
20240724,092800,56000,5600,5600,5600,5600,0
20240724,092700,56000,5600,5600,5600,5600,10
20240724,092600,0,5400,5400,5400,5400,0
20240724,092500,0,5400,5400,5400,5400,0
20240724,092400,0,5400,5400,5400,5400,0
20240724,092300,0,5400,5400,5400,5400,0
20240724,092200,0,5400,5400,5400,5400,0
20240724,092100,0,5400,5400,5400,5400,0
20240724,092000,0,5400,5400,5400,5400,0
20240724,091900,0,5400,5400,5400,5400,0
20240724,091800,0,5400,5400,5400,5400,0
20240724,091700,0,5400,5400,5400,5400,0
20240724,091600,0,5400,5400,5400,5400,0
20240724,091500,0,5400,5400,5400,5400,0
20240724,091400,0,5400,5400,5400,5400,0
20240724,091300,0,5400,5400,5400,5400,0
20240724,091200,0,5400,5400,5400,5400,0
20240724,091100,0,5400,5400,5400,5400,0
20240724,091000,0,5400,5400,5400,5400,0
20240724,090900,0,5400,5400,5400,5400,0
20240724,090800,0,5400,5400,5400,5400,0
20240724,090700,0,5400,5400,5400,5400,0
20240724,090600,0,5400,5400,5400,5400,0
20240724,090500,0,5400,5400,5400,5400,0
20240724,090400,0,5400,5400,5400,5400,0
20240724,090300,0,5400,5400,5400,5400,0
20240724,090200,0,5400,5400,5400,5400,0
20240724,090100,0,5400,5400,5400,5400,0
20240724,090000,0,5400,5400,5400,5400,0