KissMeData/084010/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195300,84584230,12310,12310,12310,12310,181
20240722,195200,84584230,12310,12310,12310,12310,0
20240722,195100,84584230,12310,12310,12310,12310,0
20240722,195000,84584230,12310,12310,12310,12310,0
20240722,194900,84584230,12310,12310,12310,12310,0
20240722,194800,84584230,12310,12310,12310,12310,0
20240722,194700,84584230,12310,12310,12310,12310,0
20240722,194600,84584230,12310,12310,12310,12310,0
20240722,194500,84584230,12310,12310,12310,12310,0
20240722,194400,84584230,12310,12310,12310,12310,0
20240722,194300,84584230,12310,12310,12310,12310,0
20240722,194200,84584230,12310,12310,12310,12310,0
20240722,194100,84584230,12310,12310,12310,12310,0
20240722,194000,84584230,12310,12310,12310,12310,0
20240722,193900,84584230,12310,12310,12310,12310,0
20240722,193800,84584230,12310,12310,12310,12310,0
20240722,193700,84584230,12310,12310,12310,12310,0
20240722,193600,84584230,12310,12310,12310,12310,0
20240722,193500,84584230,12310,12310,12310,12310,0
20240722,193400,84584230,12310,12310,12310,12310,0
20240722,193300,84584230,12310,12310,12310,12310,0
20240722,193200,84584230,12310,12310,12310,12310,0
20240722,193100,84584230,12310,12310,12310,12310,0
20240722,193000,84584230,12310,12310,12310,12310,0
20240722,192900,84584230,12310,12310,12310,12310,0
20240722,192800,84584230,12310,12310,12310,12310,0
20240722,192700,84584230,12310,12310,12310,12310,0
20240722,192600,84584230,12310,12310,12310,12310,0
20240722,192500,84584230,12310,12310,12310,12310,0
20240722,192400,84584230,12310,12310,12310,12310,0
20240722,192300,84584230,12310,12310,12310,12310,181
20240722,192200,84584230,12310,12310,12310,12310,0
20240722,192100,84584230,12310,12310,12310,12310,0
20240722,192000,84584230,12310,12310,12310,12310,0
20240722,191900,84584230,12310,12310,12310,12310,0
20240722,191800,84584230,12310,12310,12310,12310,0
20240722,191700,84584230,12310,12310,12310,12310,0
20240722,191600,84584230,12310,12310,12310,12310,0
20240722,191500,84584230,12310,12310,12310,12310,0
20240722,191400,84584230,12310,12310,12310,12310,0
20240722,191300,84584230,12310,12310,12310,12310,0
20240722,191200,84584230,12310,12310,12310,12310,0
20240722,191100,84584230,12310,12310,12310,12310,0
20240722,191000,84584230,12310,12310,12310,12310,0
20240722,190900,84584230,12310,12310,12310,12310,0
20240722,190800,84584230,12310,12310,12310,12310,0
20240722,190700,84584230,12310,12310,12310,12310,0
20240722,190600,84584230,12310,12310,12310,12310,0
20240722,190500,84584230,12310,12310,12310,12310,0
20240722,190400,84584230,12310,12310,12310,12310,0
20240722,190300,84584230,12310,12310,12310,12310,0
20240722,190200,84584230,12310,12310,12310,12310,0
20240722,190100,84584230,12310,12310,12310,12310,0
20240722,190000,84584230,12310,12310,12310,12310,0
20240722,185900,84584230,12310,12310,12310,12310,0
20240722,185800,84584230,12310,12310,12310,12310,0
20240722,185700,84584230,12310,12310,12310,12310,0
20240722,185600,84584230,12310,12310,12310,12310,0
20240722,185500,84584230,12310,12310,12310,12310,0
20240722,185400,84584230,12310,12310,12310,12310,0
20240722,185300,84584230,12310,12310,12310,12310,181
20240722,185200,84584230,12310,12310,12310,12310,0
20240722,185100,84584230,12310,12310,12310,12310,0
20240722,185000,84584230,12310,12310,12310,12310,0
20240722,184900,84584230,12310,12310,12310,12310,0
20240722,184800,84584230,12310,12310,12310,12310,0
20240722,184700,84584230,12310,12310,12310,12310,0
20240722,184600,84584230,12310,12310,12310,12310,0
20240722,184500,84584230,12310,12310,12310,12310,0
20240722,184400,84584230,12310,12310,12310,12310,0
20240722,184300,84584230,12310,12310,12310,12310,0
20240722,184200,84584230,12310,12310,12310,12310,0
20240722,184100,84584230,12310,12310,12310,12310,0
20240722,184000,84584230,12310,12310,12310,12310,0
20240722,183900,84584230,12310,12310,12310,12310,0
20240722,183800,84584230,12310,12310,12310,12310,0
20240722,183700,84584230,12310,12310,12310,12310,0
20240722,183600,84584230,12310,12310,12310,12310,0
20240722,183500,84584230,12310,12310,12310,12310,0
20240722,183400,84584230,12310,12310,12310,12310,0
20240722,183300,84584230,12310,12310,12310,12310,0
20240722,183200,84584230,12310,12310,12310,12310,0
20240722,183100,84584230,12310,12310,12310,12310,0
20240722,183000,84584230,12310,12310,12310,12310,0
20240722,182900,84584230,12310,12310,12310,12310,0
20240722,182800,84584230,12310,12310,12310,12310,0
20240722,182700,84584230,12310,12310,12310,12310,0
20240722,182600,84584230,12310,12310,12310,12310,0
20240722,182500,84584230,12310,12310,12310,12310,0
20240722,182400,84584230,12310,12310,12310,12310,0
20240722,182300,84584230,12310,12310,12310,12310,181
20240722,182200,84584230,12310,12310,12310,12310,0
20240722,182100,84584230,12310,12310,12310,12310,0
20240722,182000,84584230,12310,12310,12310,12310,0
20240722,181900,84584230,12310,12310,12310,12310,0
20240722,181800,84584230,12310,12310,12310,12310,0
20240722,181700,84584230,12310,12310,12310,12310,0
20240722,181600,84584230,12310,12310,12310,12310,0
20240722,181500,84584230,12310,12310,12310,12310,0
20240722,181400,84584230,12310,12310,12310,12310,0
20240722,181300,84584230,12310,12310,12310,12310,0
20240722,181200,84584230,12310,12310,12310,12310,0
20240722,181100,84584230,12310,12310,12310,12310,0
20240722,181000,84584230,12310,12310,12310,12310,0
20240722,180900,84584230,12310,12310,12310,12310,0
20240722,180800,84584230,12310,12310,12310,12310,0
20240722,180700,84584230,12310,12310,12310,12310,0
20240722,180600,84584230,12310,12310,12310,12310,0
20240722,180500,84584230,12310,12310,12310,12310,0
20240722,180400,84584230,12310,12310,12310,12310,0
20240722,180300,84584230,12310,12310,12310,12310,0
20240722,180200,84584230,12310,12310,12310,12310,0
20240722,180100,84584230,12310,12310,12310,12310,0
20240722,180000,84584230,12310,12310,12310,12310,0
20240722,175900,84584230,12310,12310,12310,12310,0
20240722,175800,84584230,12310,12310,12310,12310,0
20240722,175700,84584230,12310,12310,12310,12310,0
20240722,175600,84584230,12310,12310,12310,12310,0
20240722,175500,84584230,12310,12310,12310,12310,0
20240722,175400,84584230,12310,12310,12310,12310,0
20240722,175300,84584230,12310,12310,12310,12310,181
20240722,175200,84584230,12310,12310,12310,12310,0
20240722,175100,84584230,12310,12310,12310,12310,0
20240722,175000,84584230,12310,12310,12310,12310,0
20240722,174900,84584230,12310,12310,12310,12310,0
20240722,174800,84584230,12310,12310,12310,12310,0
20240722,174700,84584230,12310,12310,12310,12310,0
20240722,174600,84584230,12310,12310,12310,12310,0
20240722,174500,84584230,12310,12310,12310,12310,0
20240722,174400,84584230,12310,12310,12310,12310,0
20240722,174300,84584230,12310,12310,12310,12310,0
20240722,174200,84584230,12310,12310,12310,12310,0
20240722,174100,84584230,12310,12310,12310,12310,0
20240722,174000,84584230,12310,12310,12310,12310,0
20240722,173900,84584230,12310,12310,12310,12310,0
20240722,173800,84584230,12310,12310,12310,12310,0
20240722,173700,84584230,12310,12310,12310,12310,0
20240722,173600,84584230,12310,12310,12310,12310,0
20240722,173500,84584230,12310,12310,12310,12310,0
20240722,173400,84584230,12310,12310,12310,12310,0
20240722,173300,84584230,12310,12310,12310,12310,0
20240722,173200,84584230,12310,12310,12310,12310,0
20240722,173100,84584230,12310,12310,12310,12310,0
20240722,173000,84584230,12310,12310,12310,12310,0
20240722,172900,84584230,12310,12310,12310,12310,0
20240722,172800,84584230,12310,12310,12310,12310,0
20240722,172700,84584230,12310,12310,12310,12310,0
20240722,172600,84584230,12310,12310,12310,12310,0
20240722,172500,84584230,12310,12310,12310,12310,0
20240722,172400,84584230,12310,12310,12310,12310,0
20240722,172300,84584230,12310,12310,12310,12310,181
20240722,172200,84584230,12310,12310,12310,12310,0
20240722,172100,84584230,12310,12310,12310,12310,0
20240722,172000,84584230,12310,12310,12310,12310,0
20240722,171900,84584230,12310,12310,12310,12310,0
20240722,171800,84584230,12310,12310,12310,12310,0
20240722,171700,84584230,12310,12310,12310,12310,0
20240722,171600,84584230,12310,12310,12310,12310,0
20240722,171500,84584230,12310,12310,12310,12310,0
20240722,171400,84584230,12310,12310,12310,12310,0
20240722,171300,84584230,12310,12310,12310,12310,0
20240722,171200,84584230,12310,12310,12310,12310,0
20240722,171100,84584230,12310,12310,12310,12310,0
20240722,171000,84584230,12310,12310,12310,12310,0
20240722,170900,84584230,12310,12310,12310,12310,0
20240722,170800,84584230,12310,12310,12310,12310,0
20240722,170700,84584230,12310,12310,12310,12310,0
20240722,170600,84584230,12310,12310,12310,12310,0
20240722,170500,84584230,12310,12310,12310,12310,0
20240722,170400,84584230,12310,12310,12310,12310,0
20240722,170300,84584230,12310,12310,12310,12310,0
20240722,170200,84584230,12310,12310,12310,12310,0
20240722,170100,84584230,12310,12310,12310,12310,0
20240722,170000,84584230,12310,12310,12310,12310,0
20240722,165900,84584230,12310,12310,12310,12310,0
20240722,165800,84584230,12310,12310,12310,12310,0
20240722,165700,84584230,12310,12310,12310,12310,0
20240722,165600,84584230,12310,12310,12310,12310,0
20240722,165500,84584230,12310,12310,12310,12310,0
20240722,165400,84584230,12310,12310,12310,12310,0
20240722,165300,84584230,12310,12310,12310,12310,181
20240722,165200,84584230,12310,12310,12310,12310,0
20240722,165100,84584230,12310,12310,12310,12310,0
20240722,165000,84584230,12310,12310,12310,12310,0
20240722,164900,84584230,12310,12310,12310,12310,0
20240722,164800,84584230,12310,12310,12310,12310,0
20240722,164700,84584230,12310,12310,12310,12310,0
20240722,164600,84584230,12310,12310,12310,12310,0
20240722,164500,84584230,12310,12310,12310,12310,0
20240722,164400,84584230,12310,12310,12310,12310,0
20240722,164300,84584230,12310,12310,12310,12310,0
20240722,164200,84584230,12310,12310,12310,12310,0
20240722,164100,84584230,12310,12310,12310,12310,0
20240722,164000,84584230,12310,12310,12310,12310,0
20240722,163900,84584230,12310,12310,12310,12310,0
20240722,163800,84584230,12310,12310,12310,12310,0
20240722,163700,84584230,12310,12310,12310,12310,0
20240722,163600,84584230,12310,12310,12310,12310,0
20240722,163500,84584230,12310,12310,12310,12310,0
20240722,163400,84584230,12310,12310,12310,12310,0
20240722,163300,84584230,12310,12310,12310,12310,0
20240722,163200,84584230,12310,12310,12310,12310,0
20240722,163100,84584230,12310,12310,12310,12310,0
20240722,163000,84584230,12310,12310,12310,12310,0
20240722,162900,84584230,12310,12310,12310,12310,0
20240722,162800,84584230,12310,12310,12310,12310,0
20240722,162700,84584230,12310,12310,12310,12310,0
20240722,162600,84584230,12310,12310,12310,12310,0
20240722,162500,84584230,12310,12310,12310,12310,0
20240722,162400,84584230,12310,12310,12310,12310,0
20240722,162300,84584230,12310,12310,12310,12310,181
20240722,162200,84584230,12310,12310,12310,12310,0
20240722,162100,84584230,12310,12310,12310,12310,0
20240722,162000,84584230,12310,12310,12310,12310,0
20240722,161900,84584230,12310,12310,12310,12310,0
20240722,161800,84584230,12310,12310,12310,12310,0
20240722,161700,84584230,12310,12310,12310,12310,0
20240722,161600,84584230,12310,12310,12310,12310,0
20240722,161500,84584230,12310,12310,12310,12310,0
20240722,161400,84584230,12310,12310,12310,12310,0
20240722,161300,84584230,12310,12310,12310,12310,0
20240722,161200,84584230,12310,12310,12310,12310,0
20240722,161100,84584230,12310,12310,12310,12310,0
20240722,161000,84584230,12310,12310,12310,12310,0
20240722,160900,84584230,12310,12310,12310,12310,0
20240722,160800,84584230,12310,12310,12310,12310,0
20240722,160700,84584230,12310,12310,12310,12310,0
20240722,160600,84584230,12310,12310,12310,12310,0
20240722,160500,84584230,12310,12310,12310,12310,0
20240722,160400,84584230,12310,12310,12310,12310,0
20240722,160300,84584230,12310,12310,12310,12310,0
20240722,160200,84584230,12310,12310,12310,12310,0
20240722,160100,84584230,12310,12310,12310,12310,0
20240722,160000,84584230,12310,12310,12310,12310,0
20240722,155900,84584230,12310,12310,12310,12310,0
20240722,155800,84584230,12310,12310,12310,12310,0
20240722,155700,84584230,12310,12310,12310,12310,0
20240722,155600,84584230,12310,12310,12310,12310,0
20240722,155500,84584230,12310,12310,12310,12310,0
20240722,155400,84584230,12310,12310,12310,12310,0
20240722,155300,84584230,12310,12310,12310,12310,181
20240722,155200,84584230,12310,12310,12310,12310,0
20240722,155100,84584230,12310,12310,12310,12310,0
20240722,155000,84584230,12310,12310,12310,12310,0
20240722,154900,84584230,12310,12310,12310,12310,0
20240722,154800,84584230,12310,12310,12310,12310,0
20240722,154700,84584230,12310,12310,12310,12310,0
20240722,154600,84584230,12310,12310,12310,12310,0
20240722,154500,84584230,12310,12310,12310,12310,0
20240722,154400,84584230,12310,12310,12310,12310,0
20240722,154300,84584230,12310,12310,12310,12310,0
20240722,154200,84584230,12310,12310,12310,12310,0
20240722,154100,84584230,12310,12310,12310,12310,0
20240722,154000,84584230,12310,12310,12310,12310,0
20240722,153900,84584230,12310,12310,12310,12310,0
20240722,153800,84584230,12310,12310,12310,12310,0
20240722,153700,84584230,12310,12310,12310,12310,0
20240722,153600,84584230,12310,12310,12310,12310,0
20240722,153500,84584230,12310,12310,12310,12310,0
20240722,153400,84584230,12310,12310,12310,12310,0
20240722,153300,84584230,12310,12310,12310,12310,0
20240722,153200,84584230,12310,12310,12310,12310,0
20240722,153100,84584230,12310,12310,12310,12310,0
20240722,153000,84584230,12310,12310,12310,12310,181
20240722,152900,82356120,12330,12330,12330,12330,0
20240722,152800,82356120,12330,12330,12330,12330,0
20240722,152700,82356120,12330,12330,12330,12330,0
20240722,152600,82356120,12330,12330,12330,12330,0
20240722,152500,82356120,12330,12330,12330,12330,0
20240722,152400,82356120,12330,12330,12330,12330,0
20240722,152300,82356120,12330,12330,12330,12330,0
20240722,152200,82356120,12330,12330,12330,12330,0
20240722,152100,82356120,12330,12330,12330,12330,0
20240722,152000,82356120,12330,12330,12330,12330,0
20240722,151900,82356120,12330,12330,12330,12330,0
20240722,151800,82356120,12330,12330,12330,12330,0
20240722,151700,82356120,12330,12330,12330,12330,32
20240722,151600,81961560,12320,12320,12320,12320,6
20240722,151500,81887640,12330,12330,12330,12330,0
20240722,151400,81887640,12330,12330,12330,12330,0
20240722,151300,81887640,12330,12330,12330,12330,0
20240722,151200,81887640,12330,12330,12330,12330,0
20240722,151100,81887640,12330,12330,12330,12330,0
20240722,151000,81887640,12330,12320,12330,12320,5
20240722,150900,81826000,12330,12330,12330,12330,0
20240722,150800,81826000,12330,12330,12330,12330,0
20240722,150700,81826000,12330,12330,12330,12330,0
20240722,150600,81826000,12330,12330,12330,12330,0
20240722,150500,81826000,12330,12330,12330,12330,0
20240722,150400,81826000,12330,12330,12330,12330,0
20240722,150300,81826000,12330,12330,12330,12330,0
20240722,150200,81826000,12330,12330,12330,12330,1
20240722,150100,81813670,12320,12320,12320,12320,209
20240722,150000,79238790,12320,12320,12320,12320,10
20240722,145900,79115590,12320,12320,12320,12320,0
20240722,145800,79115590,12320,12320,12320,12320,51
20240722,145700,78487270,12320,12320,12320,12320,0
20240722,145600,78487270,12320,12320,12320,12320,0
20240722,145500,78487270,12320,12320,12320,12320,0
20240722,145400,78487270,12320,12320,12320,12320,8
20240722,145300,78388710,12310,12310,12310,12310,0
20240722,145200,78388710,12310,12310,12310,12310,0
20240722,145100,78388710,12310,12310,12310,12310,0
20240722,145000,78388710,12310,12310,12310,12310,0
20240722,144900,78388710,12310,12310,12310,12310,0
20240722,144800,78388710,12310,12310,12310,12310,0
20240722,144700,78388710,12310,12310,12310,12310,0
20240722,144600,78388710,12310,12310,12310,12310,0
20240722,144500,78388710,12310,12310,12310,12310,0
20240722,144400,78388710,12310,12310,12310,12310,0
20240722,144300,78388710,12310,12310,12310,12310,0
20240722,144200,78388710,12310,12310,12310,12310,0
20240722,144100,78388710,12310,12310,12310,12310,0
20240722,144000,78388710,12310,12310,12310,12310,0
20240722,143900,78388710,12310,12310,12310,12310,0
20240722,143800,78388710,12310,12310,12310,12310,0
20240722,143700,78388710,12310,12310,12310,12310,0
20240722,143600,78388710,12310,12310,12310,12310,0
20240722,143500,78388710,12310,12310,12310,12310,0
20240722,143400,78388710,12310,12310,12310,12310,0
20240722,143300,78388710,12310,12310,12310,12310,1
20240722,143200,78376400,12320,12320,12320,12320,1
20240722,143100,78364080,12310,12310,12310,12310,0
20240722,143000,78364080,12310,12310,12310,12310,0
20240722,142900,78364080,12310,12310,12310,12310,0
20240722,142800,78364080,12310,12310,12310,12310,0
20240722,142700,78364080,12310,12310,12310,12310,21
20240722,142600,78105570,12320,12320,12320,12320,0
20240722,142500,78105570,12320,12320,12320,12320,0
20240722,142400,78105570,12320,12320,12320,12320,0
20240722,142300,78105570,12320,12320,12320,12320,0
20240722,142200,78105570,12320,12320,12320,12320,0
20240722,142100,78105570,12320,12320,12320,12320,0
20240722,142000,78105570,12320,12320,12320,12320,0
20240722,141900,78105570,12320,12320,12320,12320,0
20240722,141800,78105570,12320,12320,12320,12320,0
20240722,141700,78105570,12320,12320,12320,12320,0
20240722,141600,78105570,12320,12320,12320,12320,0
20240722,141500,78105570,12320,12320,12320,12320,0
20240722,141400,78105570,12320,12320,12320,12320,59
20240722,141300,77378690,12320,12320,12320,12320,99
20240722,141200,76159010,12320,12320,12320,12320,0
20240722,141100,76159010,12320,12320,12320,12320,0
20240722,141000,76159010,12320,12320,12320,12320,0
20240722,140900,76159010,12320,12320,12320,12320,0
20240722,140800,76159010,12320,12320,12320,12320,0
20240722,140700,76159010,12320,12320,12320,12320,0
20240722,140600,76159010,12320,12320,12320,12320,1
20240722,140500,76146690,12330,12330,12330,12330,0
20240722,140400,76146690,12330,12330,12330,12330,0
20240722,140300,76146690,12330,12330,12330,12330,0
20240722,140200,76146690,12330,12330,12330,12330,0
20240722,140100,76146690,12330,12330,12330,12330,1
20240722,140000,76134360,12330,12330,12330,12330,0
20240722,135900,76134360,12330,12330,12330,12330,0
20240722,135800,76134360,12330,12330,12330,12330,0
20240722,135700,76134360,12330,12330,12330,12330,0
20240722,135600,76134360,12330,12330,12330,12330,0
20240722,135500,76134360,12330,12330,12330,12330,0
20240722,135400,76134360,12330,12330,12330,12330,0
20240722,135300,76134360,12330,12330,12330,12330,0
20240722,135200,76134360,12330,12330,12330,12330,0
20240722,135100,76134360,12330,12330,12330,12330,0
20240722,135000,76134360,12330,12330,12330,12330,0
20240722,134900,76134360,12330,12330,12330,12330,0
20240722,134800,76134360,12330,12330,12330,12330,0
20240722,134700,76134360,12330,12330,12330,12330,50
20240722,134600,75517860,12330,12330,12330,12330,0
20240722,134500,75517860,12330,12330,12330,12330,0
20240722,134400,75517860,12330,12330,12330,12330,0
20240722,134300,75517860,12330,12330,12330,12330,0
20240722,134200,75517860,12330,12330,12330,12330,0
20240722,134100,75517860,12330,12330,12330,12330,0
20240722,134000,75517860,12330,12330,12330,12330,0
20240722,133900,75517860,12330,12330,12330,12330,0
20240722,133800,75517860,12330,12330,12330,12330,0
20240722,133700,75517860,12330,12330,12330,12330,30
20240722,133600,75147960,12320,12320,12320,12320,0
20240722,133500,75147960,12320,12320,12320,12320,0
20240722,133400,75147960,12320,12320,12320,12320,0
20240722,133300,75147960,12320,12320,12320,12320,0
20240722,133200,75147960,12320,12320,12320,12320,0
20240722,133100,75147960,12320,12320,12320,12320,0
20240722,133000,75147960,12320,12400,12400,12320,926
20240722,132900,63695690,12410,12410,12410,12410,0
20240722,132800,63695690,12410,12410,12410,12410,0
20240722,132700,63695690,12410,12410,12410,12410,0
20240722,132600,63695690,12410,12410,12410,12410,0
20240722,132500,63695690,12410,12410,12410,12410,0
20240722,132400,63695690,12410,12410,12410,12410,0
20240722,132300,63695690,12410,12410,12410,12410,0
20240722,132200,63695690,12410,12410,12410,12410,0
20240722,132100,63695690,12410,12410,12410,12410,0
20240722,132000,63695690,12410,12410,12410,12410,0
20240722,131900,63695690,12410,12410,12410,12410,1
20240722,131800,63683280,12400,12400,12400,12400,0
20240722,131700,63683280,12400,12400,12400,12400,0
20240722,131600,63683280,12400,12400,12400,12400,0
20240722,131500,63683280,12400,12400,12400,12400,0
20240722,131400,63683280,12400,12400,12400,12400,0
20240722,131300,63683280,12400,12400,12400,12400,0
20240722,131200,63683280,12400,12400,12400,12400,0
20240722,131100,63683280,12400,12400,12400,12400,0
20240722,131000,63683280,12400,12400,12400,12400,0
20240722,130900,63683280,12400,12400,12400,12400,0
20240722,130800,63683280,12400,12400,12400,12400,0
20240722,130700,63683280,12400,12400,12400,12400,21
20240722,130600,63422880,12390,12390,12390,12390,44
20240722,130500,62877720,12390,12390,12390,12390,0
20240722,130400,62877720,12390,12390,12390,12390,0
20240722,130300,62877720,12390,12390,12390,12390,0
20240722,130200,62877720,12390,12390,12390,12390,0
20240722,130100,62877720,12390,12390,12390,12390,30
20240722,130000,62506020,12390,12390,12390,12390,0
20240722,125900,62506020,12390,12390,12390,12390,0
20240722,125800,62506020,12390,12390,12390,12390,0
20240722,125700,62506020,12390,12380,12390,12380,14
20240722,125600,62332680,12380,12380,12380,12380,0
20240722,125500,62332680,12380,12380,12380,12380,0
20240722,125400,62332680,12380,12380,12380,12380,0
20240722,125300,62332680,12380,12390,12390,12380,225
20240722,125200,59546940,12390,12390,12390,12390,0
20240722,125100,59546940,12390,12390,12390,12390,0
20240722,125000,59546940,12390,12390,12390,12390,0
20240722,124900,59546940,12390,12390,12390,12390,0
20240722,124800,59546940,12390,12390,12390,12390,0
20240722,124700,59546940,12390,12390,12390,12390,80
20240722,124600,58555740,12400,12400,12400,12400,0
20240722,124500,58555740,12400,12400,12400,12400,0
20240722,124400,58555740,12400,12400,12400,12400,0
20240722,124300,58555740,12400,12400,12400,12400,0
20240722,124200,58555740,12400,12400,12400,12400,0
20240722,124100,58555740,12400,12400,12400,12400,0
20240722,124000,58555740,12400,12400,12400,12400,0
20240722,123900,58555740,12400,12400,12400,12400,0
20240722,123800,58555740,12400,12400,12400,12400,0
20240722,123700,58555740,12400,12400,12400,12400,0
20240722,123600,58555740,12400,12400,12400,12400,0
20240722,123500,58555740,12400,12400,12400,12400,0
20240722,123400,58555740,12400,12400,12400,12400,0
20240722,123300,58555740,12400,12400,12400,12400,0
20240722,123200,58555740,12400,12400,12400,12400,0
20240722,123100,58555740,12400,12400,12400,12400,0
20240722,123000,58555740,12400,12400,12400,12400,0
20240722,122900,58555740,12400,12400,12400,12400,0
20240722,122800,58555740,12400,12400,12400,12400,0
20240722,122700,58555740,12400,12400,12400,12400,2
20240722,122600,58530940,12390,12390,12390,12390,0
20240722,122500,58530940,12390,12390,12390,12390,0
20240722,122400,58530940,12390,12390,12390,12390,0
20240722,122300,58530940,12390,12390,12390,12390,0
20240722,122200,58530940,12390,12390,12390,12390,100
20240722,122100,57291940,12390,12390,12390,12390,0
20240722,122000,57291940,12390,12390,12390,12390,0
20240722,121900,57291940,12390,12390,12390,12390,0
20240722,121800,57291940,12390,12390,12390,12390,0
20240722,121700,57291940,12390,12390,12390,12390,0
20240722,121600,57291940,12390,12390,12390,12390,0
20240722,121500,57291940,12390,12390,12390,12390,0
20240722,121400,57291940,12390,12390,12390,12390,0
20240722,121300,57291940,12390,12390,12390,12390,0
20240722,121200,57291940,12390,12390,12390,12390,0
20240722,121100,57291940,12390,12390,12390,12390,0
20240722,121000,57291940,12390,12390,12390,12390,0
20240722,120900,57291940,12390,12390,12390,12390,0
20240722,120800,57291940,12390,12390,12390,12390,0
20240722,120700,57291940,12390,12390,12390,12390,0
20240722,120600,57291940,12390,12390,12390,12390,0
20240722,120500,57291940,12390,12390,12390,12390,0
20240722,120400,57291940,12390,12390,12390,12390,0
20240722,120300,57291940,12390,12390,12390,12390,0
20240722,120200,57291940,12390,12390,12390,12390,0
20240722,120100,57291940,12390,12390,12390,12390,0
20240722,120000,57291940,12390,12420,12420,12390,92
20240722,115900,56152030,12420,12420,12420,12420,0
20240722,115800,56152030,12420,12420,12420,12420,0
20240722,115700,56152030,12420,12420,12420,12420,0
20240722,115600,56152030,12420,12420,12420,12420,0
20240722,115500,56152030,12420,12420,12420,12420,0
20240722,115400,56152030,12420,12420,12420,12420,0
20240722,115300,56152030,12420,12420,12420,12420,0
20240722,115200,56152030,12420,12420,12420,12420,0
20240722,115100,56152030,12420,12420,12420,12420,0
20240722,115000,56152030,12420,12420,12420,12420,0
20240722,114900,56152030,12420,12420,12420,12420,0
20240722,114800,56152030,12420,12420,12420,12420,0
20240722,114700,56152030,12420,12420,12420,12420,1
20240722,114600,56139610,12420,12420,12420,12420,0
20240722,114500,56139610,12420,12420,12420,12420,0
20240722,114400,56139610,12420,12420,12420,12420,0
20240722,114300,56139610,12420,12420,12420,12420,0
20240722,114200,56139610,12420,12420,12420,12420,0
20240722,114100,56139610,12420,12420,12420,12420,1
20240722,114000,56127190,12390,12390,12390,12390,0
20240722,113900,56127190,12390,12390,12390,12390,0
20240722,113800,56127190,12390,12390,12390,12390,0
20240722,113700,56127190,12390,12390,12390,12390,0
20240722,113600,56127190,12390,12400,12400,12390,70
20240722,113500,55259380,12390,12390,12390,12390,0
20240722,113400,55259380,12390,12390,12390,12390,0
20240722,113300,55259380,12390,12390,12390,12390,0
20240722,113200,55259380,12390,12390,12390,12390,0
20240722,113100,55259380,12390,12390,12390,12390,0
20240722,113000,55259380,12390,12390,12390,12390,0
20240722,112900,55259380,12390,12390,12390,12390,0
20240722,112800,55259380,12390,12390,12390,12390,0
20240722,112700,55259380,12390,12390,12390,12390,0
20240722,112600,55259380,12390,12390,12390,12390,0
20240722,112500,55259380,12390,12390,12390,12390,0
20240722,112400,55259380,12390,12390,12390,12390,0
20240722,112300,55259380,12390,12390,12390,12390,0
20240722,112200,55259380,12390,12390,12390,12390,0
20240722,112100,55259380,12390,12390,12390,12390,0
20240722,112000,55259380,12390,12390,12390,12390,0
20240722,111900,55259380,12390,12390,12390,12390,0
20240722,111800,55259380,12390,12390,12390,12390,0
20240722,111700,55259380,12390,12390,12390,12390,0
20240722,111600,55259380,12390,12390,12390,12390,0
20240722,111500,55259380,12390,12390,12390,12390,6
20240722,111400,55185040,12390,12390,12390,12390,0
20240722,111300,55185040,12390,12390,12390,12390,0
20240722,111200,55185040,12390,12390,12390,12390,0
20240722,111100,55185040,12390,12390,12390,12390,0
20240722,111000,55185040,12390,12400,12400,12390,900
20240722,110900,44028020,12400,12400,12400,12400,0
20240722,110800,44028020,12400,12400,12400,12400,0
20240722,110700,44028020,12400,12400,12400,12400,0
20240722,110600,44028020,12400,12400,12400,12400,0
20240722,110500,44028020,12400,12400,12400,12400,0
20240722,110400,44028020,12400,12400,12400,12400,0
20240722,110300,44028020,12400,12400,12400,12400,0
20240722,110200,44028020,12400,12400,12400,12400,0
20240722,110100,44028020,12400,12400,12400,12400,0
20240722,110000,44028020,12400,12400,12400,12400,0
20240722,105900,44028020,12400,12400,12400,12400,0
20240722,105800,44028020,12400,12400,12400,12400,0
20240722,105700,44028020,12400,12400,12400,12400,0
20240722,105600,44028020,12400,12400,12400,12400,10
20240722,105500,43904020,12400,12400,12400,12400,1
20240722,105400,43891620,12410,12410,12410,12410,31
20240722,105300,43506910,12410,12410,12410,12410,0
20240722,105200,43506910,12410,12410,12410,12410,0
20240722,105100,43506910,12410,12410,12410,12410,0
20240722,105000,43506910,12410,12410,12410,12410,0
20240722,104900,43506910,12410,12410,12410,12410,0
20240722,104800,43506910,12410,12410,12410,12410,0
20240722,104700,43506910,12410,12410,12410,12410,0
20240722,104600,43506910,12410,12410,12410,12410,0
20240722,104500,43506910,12410,12410,12410,12410,0
20240722,104400,43506910,12410,12410,12410,12410,0
20240722,104300,43506910,12410,12410,12410,12410,0
20240722,104200,43506910,12410,12410,12410,12410,0
20240722,104100,43506910,12410,12410,12410,12410,2
20240722,104000,43482090,12410,12410,12410,12410,100
20240722,103900,42241090,12420,12430,12430,12420,203
20240722,103800,39718830,12440,12440,12440,12440,0
20240722,103700,39718830,12440,12440,12440,12440,97
20240722,103600,38512150,12450,12450,12450,12450,0
20240722,103500,38512150,12450,12450,12450,12450,0
20240722,103400,38512150,12450,12450,12450,12450,14
20240722,103300,38337850,12450,12450,12450,12450,1
20240722,103200,38325400,12450,12450,12450,12450,0
20240722,103100,38325400,12450,12450,12450,12450,0
20240722,103000,38325400,12450,12450,12450,12450,0
20240722,102900,38325400,12450,12450,12450,12450,22
20240722,102800,38051500,12450,12450,12450,12450,0
20240722,102700,38051500,12450,12450,12450,12450,10
20240722,102600,37927000,12450,12450,12450,12450,0
20240722,102500,37927000,12450,12450,12450,12450,0
20240722,102400,37927000,12450,12450,12450,12450,0
20240722,102300,37927000,12450,12450,12450,12450,0
20240722,102200,37927000,12450,12450,12450,12450,0
20240722,102100,37927000,12450,12450,12450,12450,20
20240722,102000,37678000,12440,12440,12440,12440,0
20240722,101900,37678000,12440,12440,12440,12440,0
20240722,101800,37678000,12440,12440,12440,12440,0
20240722,101700,37678000,12440,12440,12440,12440,24
20240722,101600,37379440,12450,12450,12450,12450,24
20240722,101500,37080640,12460,12460,12460,12460,106
20240722,101400,35759880,12480,12480,12480,12480,0
20240722,101300,35759880,12480,12480,12480,12480,0
20240722,101200,35759880,12480,12480,12480,12480,0
20240722,101100,35759880,12480,12480,12480,12480,0
20240722,101000,35759880,12480,12480,12480,12480,0
20240722,100900,35759880,12480,12480,12480,12480,0
20240722,100800,35759880,12480,12480,12480,12480,0
20240722,100700,35759880,12480,12480,12480,12480,0
20240722,100600,35759880,12480,12480,12480,12480,0
20240722,100500,35759880,12480,12480,12480,12480,0
20240722,100400,35759880,12480,12480,12480,12480,0
20240722,100300,35759880,12480,12480,12480,12480,0
20240722,100200,35759880,12480,12480,12480,12480,1
20240722,100100,35747400,12470,12470,12470,12470,0
20240722,100000,35747400,12470,12490,12490,12470,106
20240722,095900,34425540,12480,12480,12480,12480,0
20240722,095800,34425540,12480,12480,12480,12480,0
20240722,095700,34425540,12480,12480,12480,12480,1
20240722,095600,34413060,12480,12480,12480,12480,0
20240722,095500,34413060,12480,12480,12480,12480,0
20240722,095400,34413060,12480,12480,12480,12480,0
20240722,095300,34413060,12480,12480,12480,12480,0
20240722,095200,34413060,12480,12480,12480,12480,0
20240722,095100,34413060,12480,12480,12480,12480,0
20240722,095000,34413060,12480,12480,12480,12480,0
20240722,094900,34413060,12480,12480,12480,12480,0
20240722,094800,34413060,12480,12480,12480,12480,0
20240722,094700,34413060,12480,12480,12480,12480,107
20240722,094600,33077700,12490,12490,12490,12490,0
20240722,094500,33077700,12490,12490,12490,12490,0
20240722,094400,33077700,12490,12490,12490,12490,0
20240722,094300,33077700,12490,12490,12490,12490,0
20240722,094200,33077700,12490,12490,12490,12490,0
20240722,094100,33077700,12490,12490,12490,12490,0
20240722,094000,33077700,12490,12490,12490,12490,0
20240722,093900,33077700,12490,12500,12500,12490,401
20240722,093800,28068200,12510,12510,12510,12510,0
20240722,093700,28068200,12510,12510,12510,12510,0
20240722,093600,28068200,12510,12510,12510,12510,0
20240722,093500,28068200,12510,12510,12510,12510,0
20240722,093400,28068200,12510,12510,12510,12510,2
20240722,093300,28043180,12510,12510,12510,12510,0
20240722,093200,28043180,12510,12510,12510,12510,0
20240722,093100,28043180,12510,12510,12510,12510,1
20240722,093000,28030670,12510,12510,12510,12510,0
20240722,092900,28030670,12510,12510,12510,12510,101
20240722,092800,26767160,12500,12500,12500,12500,0
20240722,092700,26767160,12500,12500,12500,12500,0
20240722,092600,26767160,12500,12500,12500,12500,0
20240722,092500,26767160,12500,12500,12500,12500,0
20240722,092400,26767160,12500,12500,12500,12500,0
20240722,092300,26767160,12500,12500,12500,12500,0
20240722,092200,26767160,12500,12500,12500,12500,0
20240722,092100,26767160,12500,12500,12500,12500,0
20240722,092000,26767160,12500,12500,12500,12500,0
20240722,091900,26767160,12500,12500,12500,12500,235
20240722,091800,23829660,12500,12500,12500,12500,0
20240722,091700,23829660,12500,12500,12500,12500,4
20240722,091600,23779660,12500,12500,12500,12500,0
20240722,091500,23779660,12500,12500,12500,12500,0
20240722,091400,23779660,12500,12500,12500,12500,0
20240722,091300,23779660,12500,12500,12500,12500,0
20240722,091200,23779660,12500,12500,12500,12500,3
20240722,091100,23742160,12520,12500,12550,12500,60
20240722,091000,22989620,12500,12500,12500,12500,0
20240722,090900,22989620,12500,12510,12520,12500,101
20240722,090800,21726930,12520,12510,12520,12510,602
20240722,090700,14189900,12550,12510,12550,12480,804
20240722,090600,4134900,12500,12500,12500,12500,26
20240722,090500,3809900,12480,12500,12500,12480,242
20240722,090400,787900,12500,12500,12500,12500,10
20240722,090300,662900,12500,12500,12500,12500,1
20240722,090200,650400,12510,12510,12510,12510,40
20240722,090100,150000,12500,12500,12500,12500,0
20240722,090000,150000,12500,12500,12500,12500,12