KissMeData/200780/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,203300,42350910,5790,5790,5790,5790,494
20240722,203200,42350910,5790,5790,5790,5790,0
20240722,203100,42350910,5790,5790,5790,5790,0
20240722,203000,42350910,5790,5790,5790,5790,0
20240722,202900,42350910,5790,5790,5790,5790,0
20240722,202800,42350910,5790,5790,5790,5790,0
20240722,202700,42350910,5790,5790,5790,5790,0
20240722,202600,42350910,5790,5790,5790,5790,0
20240722,202500,42350910,5790,5790,5790,5790,0
20240722,202400,42350910,5790,5790,5790,5790,0
20240722,202300,42350910,5790,5790,5790,5790,0
20240722,202200,42350910,5790,5790,5790,5790,0
20240722,202100,42350910,5790,5790,5790,5790,0
20240722,202000,42350910,5790,5790,5790,5790,0
20240722,201900,42350910,5790,5790,5790,5790,0
20240722,201800,42350910,5790,5790,5790,5790,0
20240722,201700,42350910,5790,5790,5790,5790,0
20240722,201600,42350910,5790,5790,5790,5790,0
20240722,201500,42350910,5790,5790,5790,5790,0
20240722,201400,42350910,5790,5790,5790,5790,0
20240722,201300,42350910,5790,5790,5790,5790,0
20240722,201200,42350910,5790,5790,5790,5790,0
20240722,201100,42350910,5790,5790,5790,5790,0
20240722,201000,42350910,5790,5790,5790,5790,0
20240722,200900,42350910,5790,5790,5790,5790,0
20240722,200800,42350910,5790,5790,5790,5790,0
20240722,200700,42350910,5790,5790,5790,5790,0
20240722,200600,42350910,5790,5790,5790,5790,0
20240722,200500,42350910,5790,5790,5790,5790,0
20240722,200400,42350910,5790,5790,5790,5790,0
20240722,200300,42350910,5790,5790,5790,5790,494
20240722,200200,42350910,5790,5790,5790,5790,0
20240722,200100,42350910,5790,5790,5790,5790,0
20240722,200000,42350910,5790,5790,5790,5790,0
20240722,195900,42350910,5790,5790,5790,5790,0
20240722,195800,42350910,5790,5790,5790,5790,0
20240722,195700,42350910,5790,5790,5790,5790,0
20240722,195600,42350910,5790,5790,5790,5790,0
20240722,195500,42350910,5790,5790,5790,5790,0
20240722,195400,42350910,5790,5790,5790,5790,0
20240722,195300,42350910,5790,5790,5790,5790,0
20240722,195200,42350910,5790,5790,5790,5790,0
20240722,195100,42350910,5790,5790,5790,5790,0
20240722,195000,42350910,5790,5790,5790,5790,0
20240722,194900,42350910,5790,5790,5790,5790,0
20240722,194800,42350910,5790,5790,5790,5790,0
20240722,194700,42350910,5790,5790,5790,5790,0
20240722,194600,42350910,5790,5790,5790,5790,0
20240722,194500,42350910,5790,5790,5790,5790,0
20240722,194400,42350910,5790,5790,5790,5790,0
20240722,194300,42350910,5790,5790,5790,5790,0
20240722,194200,42350910,5790,5790,5790,5790,0
20240722,194100,42350910,5790,5790,5790,5790,0
20240722,194000,42350910,5790,5790,5790,5790,0
20240722,193900,42350910,5790,5790,5790,5790,0
20240722,193800,42350910,5790,5790,5790,5790,0
20240722,193700,42350910,5790,5790,5790,5790,0
20240722,193600,42350910,5790,5790,5790,5790,0
20240722,193500,42350910,5790,5790,5790,5790,0
20240722,193400,42350910,5790,5790,5790,5790,0
20240722,193300,42350910,5790,5790,5790,5790,494
20240722,193200,42350910,5790,5790,5790,5790,0
20240722,193100,42350910,5790,5790,5790,5790,0
20240722,193000,42350910,5790,5790,5790,5790,0
20240722,192900,42350910,5790,5790,5790,5790,0
20240722,192800,42350910,5790,5790,5790,5790,0
20240722,192700,42350910,5790,5790,5790,5790,0
20240722,192600,42350910,5790,5790,5790,5790,0
20240722,192500,42350910,5790,5790,5790,5790,0
20240722,192400,42350910,5790,5790,5790,5790,0
20240722,192300,42350910,5790,5790,5790,5790,0
20240722,192200,42350910,5790,5790,5790,5790,0
20240722,192100,42350910,5790,5790,5790,5790,0
20240722,192000,42350910,5790,5790,5790,5790,0
20240722,191900,42350910,5790,5790,5790,5790,0
20240722,191800,42350910,5790,5790,5790,5790,0
20240722,191700,42350910,5790,5790,5790,5790,0
20240722,191600,42350910,5790,5790,5790,5790,0
20240722,191500,42350910,5790,5790,5790,5790,0
20240722,191400,42350910,5790,5790,5790,5790,0
20240722,191300,42350910,5790,5790,5790,5790,0
20240722,191200,42350910,5790,5790,5790,5790,0
20240722,191100,42350910,5790,5790,5790,5790,0
20240722,191000,42350910,5790,5790,5790,5790,0
20240722,190900,42350910,5790,5790,5790,5790,0
20240722,190800,42350910,5790,5790,5790,5790,0
20240722,190700,42350910,5790,5790,5790,5790,0
20240722,190600,42350910,5790,5790,5790,5790,0
20240722,190500,42350910,5790,5790,5790,5790,0
20240722,190400,42350910,5790,5790,5790,5790,0
20240722,190300,42350910,5790,5790,5790,5790,494
20240722,190200,42350910,5790,5790,5790,5790,0
20240722,190100,42350910,5790,5790,5790,5790,0
20240722,190000,42350910,5790,5790,5790,5790,0
20240722,185900,42350910,5790,5790,5790,5790,0
20240722,185800,42350910,5790,5790,5790,5790,0
20240722,185700,42350910,5790,5790,5790,5790,0
20240722,185600,42350910,5790,5790,5790,5790,0
20240722,185500,42350910,5790,5790,5790,5790,0
20240722,185400,42350910,5790,5790,5790,5790,0
20240722,185300,42350910,5790,5790,5790,5790,0
20240722,185200,42350910,5790,5790,5790,5790,0
20240722,185100,42350910,5790,5790,5790,5790,0
20240722,185000,42350910,5790,5790,5790,5790,0
20240722,184900,42350910,5790,5790,5790,5790,0
20240722,184800,42350910,5790,5790,5790,5790,0
20240722,184700,42350910,5790,5790,5790,5790,0
20240722,184600,42350910,5790,5790,5790,5790,0
20240722,184500,42350910,5790,5790,5790,5790,0
20240722,184400,42350910,5790,5790,5790,5790,0
20240722,184300,42350910,5790,5790,5790,5790,0
20240722,184200,42350910,5790,5790,5790,5790,0
20240722,184100,42350910,5790,5790,5790,5790,0
20240722,184000,42350910,5790,5790,5790,5790,0
20240722,183900,42350910,5790,5790,5790,5790,0
20240722,183800,42350910,5790,5790,5790,5790,0
20240722,183700,42350910,5790,5790,5790,5790,0
20240722,183600,42350910,5790,5790,5790,5790,0
20240722,183500,42350910,5790,5790,5790,5790,0
20240722,183400,42350910,5790,5790,5790,5790,0
20240722,183300,42350910,5790,5790,5790,5790,494
20240722,183200,42350910,5790,5790,5790,5790,0
20240722,183100,42350910,5790,5790,5790,5790,0
20240722,183000,42350910,5790,5790,5790,5790,0
20240722,182900,42350910,5790,5790,5790,5790,0
20240722,182800,42350910,5790,5790,5790,5790,0
20240722,182700,42350910,5790,5790,5790,5790,0
20240722,182600,42350910,5790,5790,5790,5790,0
20240722,182500,42350910,5790,5790,5790,5790,0
20240722,182400,42350910,5790,5790,5790,5790,0
20240722,182300,42350910,5790,5790,5790,5790,0
20240722,182200,42350910,5790,5790,5790,5790,0
20240722,182100,42350910,5790,5790,5790,5790,0
20240722,182000,42350910,5790,5790,5790,5790,0
20240722,181900,42350910,5790,5790,5790,5790,0
20240722,181800,42350910,5790,5790,5790,5790,0
20240722,181700,42350910,5790,5790,5790,5790,0
20240722,181600,42350910,5790,5790,5790,5790,0
20240722,181500,42350910,5790,5790,5790,5790,0
20240722,181400,42350910,5790,5790,5790,5790,0
20240722,181300,42350910,5790,5790,5790,5790,0
20240722,181200,42350910,5790,5790,5790,5790,0
20240722,181100,42350910,5790,5790,5790,5790,0
20240722,181000,42350910,5790,5790,5790,5790,0
20240722,180900,42350910,5790,5790,5790,5790,0
20240722,180800,42350910,5790,5790,5790,5790,0
20240722,180700,42350910,5790,5790,5790,5790,0
20240722,180600,42350910,5790,5790,5790,5790,0
20240722,180500,42350910,5790,5790,5790,5790,0
20240722,180400,42350910,5790,5790,5790,5790,0
20240722,180300,42350910,5790,5790,5790,5790,494
20240722,180200,42350910,5790,5790,5790,5790,0
20240722,180100,42350910,5790,5790,5790,5790,0
20240722,180000,42350910,5790,5790,5790,5790,0
20240722,175900,42350910,5790,5790,5790,5790,0
20240722,175800,42350910,5790,5790,5790,5790,0
20240722,175700,42350910,5790,5790,5790,5790,0
20240722,175600,42350910,5790,5790,5790,5790,0
20240722,175500,42350910,5790,5790,5790,5790,0
20240722,175400,42350910,5790,5790,5790,5790,0
20240722,175300,42350910,5790,5790,5790,5790,0
20240722,175200,42350910,5790,5790,5790,5790,0
20240722,175100,42350910,5790,5790,5790,5790,0
20240722,175000,42350910,5790,5790,5790,5790,0
20240722,174900,42350910,5790,5790,5790,5790,0
20240722,174800,42350910,5790,5790,5790,5790,0
20240722,174700,42350910,5790,5790,5790,5790,0
20240722,174600,42350910,5790,5790,5790,5790,0
20240722,174500,42350910,5790,5790,5790,5790,0
20240722,174400,42350910,5790,5790,5790,5790,0
20240722,174300,42350910,5790,5790,5790,5790,0
20240722,174200,42350910,5790,5790,5790,5790,0
20240722,174100,42350910,5790,5790,5790,5790,0
20240722,174000,42350910,5790,5790,5790,5790,0
20240722,173900,42350910,5790,5790,5790,5790,0
20240722,173800,42350910,5790,5790,5790,5790,0
20240722,173700,42350910,5790,5790,5790,5790,0
20240722,173600,42350910,5790,5790,5790,5790,0
20240722,173500,42350910,5790,5790,5790,5790,0
20240722,173400,42350910,5790,5790,5790,5790,0
20240722,173300,42350910,5790,5790,5790,5790,494
20240722,173200,42350910,5790,5790,5790,5790,0
20240722,173100,42350910,5790,5790,5790,5790,0
20240722,173000,42350910,5790,5790,5790,5790,0
20240722,172900,42350910,5790,5790,5790,5790,0
20240722,172800,42350910,5790,5790,5790,5790,0
20240722,172700,42350910,5790,5790,5790,5790,0
20240722,172600,42350910,5790,5790,5790,5790,0
20240722,172500,42350910,5790,5790,5790,5790,0
20240722,172400,42350910,5790,5790,5790,5790,0
20240722,172300,42350910,5790,5790,5790,5790,0
20240722,172200,42350910,5790,5790,5790,5790,0
20240722,172100,42350910,5790,5790,5790,5790,0
20240722,172000,42350910,5790,5790,5790,5790,0
20240722,171900,42350910,5790,5790,5790,5790,0
20240722,171800,42350910,5790,5790,5790,5790,0
20240722,171700,42350910,5790,5790,5790,5790,0
20240722,171600,42350910,5790,5790,5790,5790,0
20240722,171500,42350910,5790,5790,5790,5790,0
20240722,171400,42350910,5790,5790,5790,5790,0
20240722,171300,42350910,5790,5790,5790,5790,0
20240722,171200,42350910,5790,5790,5790,5790,0
20240722,171100,42350910,5790,5790,5790,5790,0
20240722,171000,42350910,5790,5790,5790,5790,0
20240722,170900,42350910,5790,5790,5790,5790,0
20240722,170800,42350910,5790,5790,5790,5790,0
20240722,170700,42350910,5790,5790,5790,5790,0
20240722,170600,42350910,5790,5790,5790,5790,0
20240722,170500,42350910,5790,5790,5790,5790,0
20240722,170400,42350910,5790,5790,5790,5790,0
20240722,170300,42350910,5790,5790,5790,5790,494
20240722,170200,42350910,5790,5790,5790,5790,0
20240722,170100,42350910,5790,5790,5790,5790,0
20240722,170000,42350910,5790,5790,5790,5790,0
20240722,165900,42350910,5790,5790,5790,5790,0
20240722,165800,42350910,5790,5790,5790,5790,0
20240722,165700,42350910,5790,5790,5790,5790,0
20240722,165600,42350910,5790,5790,5790,5790,0
20240722,165500,42350910,5790,5790,5790,5790,0
20240722,165400,42350910,5790,5790,5790,5790,0
20240722,165300,42350910,5790,5790,5790,5790,0
20240722,165200,42350910,5790,5790,5790,5790,0
20240722,165100,42350910,5790,5790,5790,5790,0
20240722,165000,42350910,5790,5790,5790,5790,0
20240722,164900,42350910,5790,5790,5790,5790,0
20240722,164800,42350910,5790,5790,5790,5790,0
20240722,164700,42350910,5790,5790,5790,5790,0
20240722,164600,42350910,5790,5790,5790,5790,0
20240722,164500,42350910,5790,5790,5790,5790,0
20240722,164400,42350910,5790,5790,5790,5790,0
20240722,164300,42350910,5790,5790,5790,5790,0
20240722,164200,42350910,5790,5790,5790,5790,0
20240722,164100,42350910,5790,5790,5790,5790,0
20240722,164000,42350910,5790,5790,5790,5790,0
20240722,163900,42350910,5790,5790,5790,5790,0
20240722,163800,42350910,5790,5790,5790,5790,0
20240722,163700,42350910,5790,5790,5790,5790,0
20240722,163600,42350910,5790,5790,5790,5790,0
20240722,163500,42350910,5790,5790,5790,5790,0
20240722,163400,42350910,5790,5790,5790,5790,0
20240722,163300,42350910,5790,5790,5790,5790,494
20240722,163200,42350910,5790,5790,5790,5790,0
20240722,163100,42350910,5790,5790,5790,5790,0
20240722,163000,42350910,5790,5790,5790,5790,0
20240722,162900,42350910,5790,5790,5790,5790,0
20240722,162800,42350910,5790,5790,5790,5790,0
20240722,162700,42350910,5790,5790,5790,5790,0
20240722,162600,42350910,5790,5790,5790,5790,0
20240722,162500,42350910,5790,5790,5790,5790,0
20240722,162400,42350910,5790,5790,5790,5790,0
20240722,162300,42350910,5790,5790,5790,5790,0
20240722,162200,42350910,5790,5790,5790,5790,0
20240722,162100,42350910,5790,5790,5790,5790,0
20240722,162000,42350910,5790,5790,5790,5790,0
20240722,161900,42350910,5790,5790,5790,5790,0
20240722,161800,42350910,5790,5790,5790,5790,0
20240722,161700,42350910,5790,5790,5790,5790,0
20240722,161600,42350910,5790,5790,5790,5790,0
20240722,161500,42350910,5790,5790,5790,5790,0
20240722,161400,42350910,5790,5790,5790,5790,0
20240722,161300,42350910,5790,5790,5790,5790,0
20240722,161200,42350910,5790,5790,5790,5790,0
20240722,161100,42350910,5790,5790,5790,5790,0
20240722,161000,42350910,5790,5790,5790,5790,0
20240722,160900,42350910,5790,5790,5790,5790,0
20240722,160800,42350910,5790,5790,5790,5790,0
20240722,160700,42350910,5790,5790,5790,5790,0
20240722,160600,42350910,5790,5790,5790,5790,0
20240722,160500,42350910,5790,5790,5790,5790,0
20240722,160400,42350910,5790,5790,5790,5790,0
20240722,160300,42350910,5790,5790,5790,5790,494
20240722,160200,42350910,5790,5790,5790,5790,0
20240722,160100,42350910,5790,5790,5790,5790,0
20240722,160000,42350910,5790,5790,5790,5790,0
20240722,155900,42350910,5790,5790,5790,5790,0
20240722,155800,42350910,5790,5790,5790,5790,0
20240722,155700,42350910,5790,5790,5790,5790,0
20240722,155600,42350910,5790,5790,5790,5790,0
20240722,155500,42350910,5790,5790,5790,5790,0
20240722,155400,42350910,5790,5790,5790,5790,0
20240722,155300,42350910,5790,5790,5790,5790,0
20240722,155200,42350910,5790,5790,5790,5790,0
20240722,155100,42350910,5790,5790,5790,5790,0
20240722,155000,42350910,5790,5790,5790,5790,0
20240722,154900,42350910,5790,5790,5790,5790,0
20240722,154800,42350910,5790,5790,5790,5790,0
20240722,154700,42350910,5790,5790,5790,5790,0
20240722,154600,42350910,5790,5790,5790,5790,0
20240722,154500,42350910,5790,5790,5790,5790,0
20240722,154400,42350910,5790,5790,5790,5790,0
20240722,154300,42350910,5790,5790,5790,5790,0
20240722,154200,42350910,5790,5790,5790,5790,0
20240722,154100,42350910,5790,5790,5790,5790,0
20240722,154000,42350910,5790,5790,5790,5790,0
20240722,153900,42350910,5790,5790,5790,5790,0
20240722,153800,42350910,5790,5790,5790,5790,0
20240722,153700,42350910,5790,5790,5790,5790,0
20240722,153600,42350910,5790,5790,5790,5790,0
20240722,153500,42350910,5790,5790,5790,5790,0
20240722,153400,42350910,5790,5790,5790,5790,0
20240722,153300,42350910,5790,5790,5790,5790,494
20240722,153200,42350910,5790,5790,5790,5790,0
20240722,153100,42350910,5790,5790,5790,5790,0
20240722,153000,42350910,5790,5790,5790,5790,494
20240722,152900,39490650,5790,5790,5790,5790,0
20240722,152800,39490650,5790,5790,5790,5790,0
20240722,152700,39490650,5790,5790,5790,5790,0
20240722,152600,39490650,5790,5790,5790,5790,0
20240722,152500,39490650,5790,5790,5790,5790,0
20240722,152400,39490650,5790,5790,5790,5790,0
20240722,152300,39490650,5790,5790,5790,5790,0
20240722,152200,39490650,5790,5790,5790,5790,0
20240722,152100,39490650,5790,5790,5790,5790,0
20240722,152000,39490650,5790,5790,5790,5790,0
20240722,151900,39490650,5790,5790,5790,5790,0
20240722,151800,39490650,5790,5790,5790,5790,0
20240722,151700,39490650,5790,5790,5790,5790,0
20240722,151600,39490650,5790,5790,5790,5790,0
20240722,151500,39490650,5790,5790,5790,5790,0
20240722,151400,39490650,5790,5790,5790,5790,0
20240722,151300,39490650,5790,5790,5790,5790,0
20240722,151200,39490650,5790,5790,5790,5790,0
20240722,151100,39490650,5790,5790,5790,5790,0
20240722,151000,39490650,5790,5790,5790,5790,0
20240722,150900,39490650,5790,5790,5790,5790,0
20240722,150800,39490650,5790,5790,5790,5790,0
20240722,150700,39490650,5790,5790,5790,5790,0
20240722,150600,39490650,5790,5790,5790,5790,0
20240722,150500,39490650,5790,5790,5790,5790,0
20240722,150400,39490650,5790,5790,5790,5790,0
20240722,150300,39490650,5790,5790,5790,5790,0
20240722,150200,39490650,5790,5790,5790,5790,0
20240722,150100,39490650,5790,5790,5790,5790,0
20240722,150000,39490650,5790,5790,5790,5790,1
20240722,145900,39484860,5790,5790,5790,5790,0
20240722,145800,39484860,5790,5790,5790,5790,0
20240722,145700,39484860,5790,5790,5790,5790,5
20240722,145600,39455910,5790,5790,5790,5790,60
20240722,145500,39108510,5790,5790,5790,5790,0
20240722,145400,39108510,5790,5750,5790,5710,243
20240722,145300,37716370,5790,5790,5790,5790,0
20240722,145200,37716370,5790,5790,5790,5790,0
20240722,145100,37716370,5790,5790,5790,5790,0
20240722,145000,37716370,5790,5790,5790,5790,0
20240722,144900,37716370,5790,5790,5790,5790,0
20240722,144800,37716370,5790,5790,5790,5790,0
20240722,144700,37716370,5790,5790,5790,5790,0
20240722,144600,37716370,5790,5790,5790,5790,0
20240722,144500,37716370,5790,5790,5790,5790,0
20240722,144400,37716370,5790,5790,5790,5790,0
20240722,144300,37716370,5790,5790,5790,5790,0
20240722,144200,37716370,5790,5790,5790,5790,0
20240722,144100,37716370,5790,5790,5790,5790,0
20240722,144000,37716370,5790,5790,5790,5790,0
20240722,143900,37716370,5790,5790,5790,5790,2
20240722,143800,37704790,5790,5790,5790,5790,0
20240722,143700,37704790,5790,5790,5790,5790,0
20240722,143600,37704790,5790,5790,5790,5790,0
20240722,143500,37704790,5790,5790,5790,5790,0
20240722,143400,37704790,5790,5790,5790,5790,0
20240722,143300,37704790,5790,5790,5790,5790,0
20240722,143200,37704790,5790,5790,5790,5790,0
20240722,143100,37704790,5790,5790,5790,5790,0
20240722,143000,37704790,5790,5790,5790,5790,0
20240722,142900,37704790,5790,5790,5790,5790,0
20240722,142800,37704790,5790,5790,5790,5790,0
20240722,142700,37704790,5790,5790,5790,5790,0
20240722,142600,37704790,5790,5790,5790,5790,0
20240722,142500,37704790,5790,5790,5790,5790,0
20240722,142400,37704790,5790,5790,5790,5790,0
20240722,142300,37704790,5790,5790,5790,5790,1
20240722,142200,37699000,5780,5780,5780,5780,0
20240722,142100,37699000,5780,5780,5780,5780,0
20240722,142000,37699000,5780,5780,5780,5780,0
20240722,141900,37699000,5780,5780,5780,5780,0
20240722,141800,37699000,5780,5780,5780,5780,2
20240722,141700,37687440,5790,5790,5790,5790,0
20240722,141600,37687440,5790,5790,5790,5790,0
20240722,141500,37687440,5790,5790,5790,5790,0
20240722,141400,37687440,5790,5790,5790,5790,0
20240722,141300,37687440,5790,5790,5790,5790,0
20240722,141200,37687440,5790,5790,5790,5790,0
20240722,141100,37687440,5790,5790,5790,5790,0
20240722,141000,37687440,5790,5790,5790,5790,0
20240722,140900,37687440,5790,5790,5790,5790,2
20240722,140800,37675860,5790,5790,5790,5790,0
20240722,140700,37675860,5790,5790,5790,5790,0
20240722,140600,37675860,5790,5790,5790,5790,5
20240722,140500,37646910,5790,5790,5790,5790,0
20240722,140400,37646910,5790,5790,5790,5790,0
20240722,140300,37646910,5790,5790,5790,5790,20
20240722,140200,37531110,5790,5790,5790,5790,0
20240722,140100,37531110,5790,5790,5790,5790,0
20240722,140000,37531110,5790,5790,5790,5790,0
20240722,135900,37531110,5790,5790,5790,5790,0
20240722,135800,37531110,5790,5770,5790,5750,151
20240722,135700,36662780,5800,5800,5800,5800,0
20240722,135600,36662780,5800,5800,5800,5800,0
20240722,135500,36662780,5800,5800,5800,5800,0
20240722,135400,36662780,5800,5800,5800,5800,0
20240722,135300,36662780,5800,5800,5800,5800,0
20240722,135200,36662780,5800,5800,5800,5800,0
20240722,135100,36662780,5800,5800,5800,5800,0
20240722,135000,36662780,5800,5800,5800,5800,0
20240722,134900,36662780,5800,5800,5800,5800,0
20240722,134800,36662780,5800,5800,5800,5800,0
20240722,134700,36662780,5800,5800,5800,5800,0
20240722,134600,36662780,5800,5800,5800,5800,0
20240722,134500,36662780,5800,5800,5800,5800,0
20240722,134400,36662780,5800,5800,5800,5800,1
20240722,134300,36656980,5800,5800,5800,5800,35
20240722,134200,36453980,5800,5800,5800,5800,0
20240722,134100,36453980,5800,5800,5800,5800,0
20240722,134000,36453980,5800,5800,5800,5800,100
20240722,133900,35873980,5800,5800,5800,5800,44
20240722,133800,35618780,5800,5790,5800,5790,100
20240722,133700,35039770,5790,5790,5790,5790,1
20240722,133600,35033980,5800,5800,5800,5800,0
20240722,133500,35033980,5800,5800,5800,5800,21
20240722,133400,34912180,5800,5800,5800,5800,15
20240722,133300,34825180,5800,5800,5800,5800,165
20240722,133200,33868180,5790,5790,5790,5790,1
20240722,133100,33862390,5800,5800,5800,5800,0
20240722,133000,33862390,5800,5800,5800,5800,0
20240722,132900,33862390,5800,5800,5800,5800,0
20240722,132800,33862390,5800,5800,5800,5800,0
20240722,132700,33862390,5800,5800,5800,5800,0
20240722,132600,33862390,5800,5800,5800,5800,0
20240722,132500,33862390,5800,5800,5800,5800,0
20240722,132400,33862390,5800,5800,5800,5800,0
20240722,132300,33862390,5800,5800,5800,5800,1
20240722,132200,33856590,5750,5750,5750,5750,0
20240722,132100,33856590,5750,5750,5750,5750,0
20240722,132000,33856590,5750,5750,5750,5750,0
20240722,131900,33856590,5750,5750,5750,5750,20
20240722,131800,33741590,5800,5800,5800,5800,0
20240722,131700,33741590,5800,5800,5800,5800,0
20240722,131600,33741590,5800,5800,5800,5800,18
20240722,131500,33637190,5800,5800,5800,5800,0
20240722,131400,33637190,5800,5800,5800,5800,0
20240722,131300,33637190,5800,5800,5800,5800,474
20240722,131200,30887990,5800,5800,5800,5800,0
20240722,131100,30887990,5800,5800,5800,5800,0
20240722,131000,30887990,5800,5800,5800,5800,0
20240722,130900,30887990,5800,5800,5800,5800,0
20240722,130800,30887990,5800,5800,5800,5800,0
20240722,130700,30887990,5800,5800,5800,5800,0
20240722,130600,30887990,5800,5800,5800,5800,0
20240722,130500,30887990,5800,5800,5800,5800,0
20240722,130400,30887990,5800,5800,5800,5800,0
20240722,130300,30887990,5800,5800,5800,5800,3
20240722,130200,30870590,5800,5800,5800,5800,0
20240722,130100,30870590,5800,5800,5800,5800,0
20240722,130000,30870590,5800,5800,5800,5800,0
20240722,125900,30870590,5800,5800,5800,5800,0
20240722,125800,30870590,5800,5800,5800,5800,0
20240722,125700,30870590,5800,5800,5800,5800,0
20240722,125600,30870590,5800,5800,5800,5800,0
20240722,125500,30870590,5800,5800,5800,5800,0
20240722,125400,30870590,5800,5800,5800,5800,0
20240722,125300,30870590,5800,5800,5800,5800,1
20240722,125200,30864790,5750,5750,5750,5750,4
20240722,125100,30841790,5800,5800,5800,5800,0
20240722,125000,30841790,5800,5800,5800,5800,0
20240722,124900,30841790,5800,5790,5800,5790,26
20240722,124800,30691200,5810,5810,5810,5810,0
20240722,124700,30691200,5810,5810,5810,5810,0
20240722,124600,30691200,5810,5810,5810,5810,0
20240722,124500,30691200,5810,5810,5810,5810,0
20240722,124400,30691200,5810,5810,5810,5810,0
20240722,124300,30691200,5810,5810,5810,5810,0
20240722,124200,30691200,5810,5810,5810,5810,0
20240722,124100,30691200,5810,5810,5810,5810,0
20240722,124000,30691200,5810,5810,5810,5810,0
20240722,123900,30691200,5810,5810,5810,5810,0
20240722,123800,30691200,5810,5810,5810,5810,0
20240722,123700,30691200,5810,5810,5810,5810,0
20240722,123600,30691200,5810,5810,5810,5810,0
20240722,123500,30691200,5810,5810,5810,5810,0
20240722,123400,30691200,5810,5810,5810,5810,0
20240722,123300,30691200,5810,5810,5810,5810,0
20240722,123200,30691200,5810,5810,5810,5810,0
20240722,123100,30691200,5810,5810,5810,5810,0
20240722,123000,30691200,5810,5810,5810,5810,0
20240722,122900,30691200,5810,5810,5810,5810,0
20240722,122800,30691200,5810,5810,5810,5810,0
20240722,122700,30691200,5810,5810,5810,5810,0
20240722,122600,30691200,5810,5810,5810,5810,0
20240722,122500,30691200,5810,5810,5810,5810,0
20240722,122400,30691200,5810,5810,5810,5810,0
20240722,122300,30691200,5810,5810,5810,5810,0
20240722,122200,30691200,5810,5810,5810,5810,0
20240722,122100,30691200,5810,5810,5810,5810,0
20240722,122000,30691200,5810,5810,5810,5810,0
20240722,121900,30691200,5810,5810,5810,5810,0
20240722,121800,30691200,5810,5810,5810,5810,0
20240722,121700,30691200,5810,5810,5810,5810,0
20240722,121600,30691200,5810,5810,5810,5810,0
20240722,121500,30691200,5810,5810,5810,5810,0
20240722,121400,30691200,5810,5810,5810,5810,0
20240722,121300,30691200,5810,5810,5810,5810,1
20240722,121200,30685390,5760,5760,5760,5760,0
20240722,121100,30685390,5760,5760,5760,5760,0
20240722,121000,30685390,5760,5760,5760,5760,400
20240722,120900,28381390,5750,5790,5790,5750,1300
20240722,120800,20903260,5830,5830,5830,5830,0
20240722,120700,20903260,5830,5830,5830,5830,0
20240722,120600,20903260,5830,5830,5830,5830,0
20240722,120500,20903260,5830,5830,5830,5830,0
20240722,120400,20903260,5830,5830,5830,5830,0
20240722,120300,20903260,5830,5830,5830,5830,0
20240722,120200,20903260,5830,5830,5830,5830,0
20240722,120100,20903260,5830,5830,5830,5830,0
20240722,120000,20903260,5830,5830,5830,5830,0
20240722,115900,20903260,5830,5830,5830,5830,0
20240722,115800,20903260,5830,5830,5830,5830,0
20240722,115700,20903260,5830,5830,5830,5830,0
20240722,115600,20903260,5830,5830,5830,5830,0
20240722,115500,20903260,5830,5830,5830,5830,0
20240722,115400,20903260,5830,5830,5830,5830,0
20240722,115300,20903260,5830,5830,5830,5830,0
20240722,115200,20903260,5830,5830,5830,5830,0
20240722,115100,20903260,5830,5830,5830,5830,1
20240722,115000,20897430,5770,5810,5810,5770,100
20240722,114900,20319210,5810,5810,5810,5810,0
20240722,114800,20319210,5810,5810,5810,5810,0
20240722,114700,20319210,5810,5810,5810,5810,0
20240722,114600,20319210,5810,5860,5860,5810,1070
20240722,114500,14101100,5860,5860,5860,5860,0
20240722,114400,14101100,5860,5860,5860,5860,0
20240722,114300,14101100,5860,5860,5860,5860,3
20240722,114200,14083520,5900,5900,5900,5900,0
20240722,114100,14083520,5900,5900,5900,5900,0
20240722,114000,14083520,5900,5900,5900,5900,0
20240722,113900,14083520,5900,5900,5900,5900,0
20240722,113800,14083520,5900,5900,5900,5900,0
20240722,113700,14083520,5900,5900,5900,5900,0
20240722,113600,14083520,5900,5900,5900,5900,0
20240722,113500,14083520,5900,5900,5900,5900,0
20240722,113400,14083520,5900,5900,5900,5900,0
20240722,113300,14083520,5900,5900,5900,5900,0
20240722,113200,14083520,5900,5900,5900,5900,0
20240722,113100,14083520,5900,5900,5900,5900,0
20240722,113000,14083520,5900,5900,5900,5900,0
20240722,112900,14083520,5900,5900,5900,5900,0
20240722,112800,14083520,5900,5900,5900,5900,0
20240722,112700,14083520,5900,5900,5900,5900,0
20240722,112600,14083520,5900,5900,5900,5900,0
20240722,112500,14083520,5900,5900,5900,5900,0
20240722,112400,14083520,5900,5900,5900,5900,0
20240722,112300,14083520,5900,5900,5900,5900,0
20240722,112200,14083520,5900,5900,5900,5900,0
20240722,112100,14083520,5900,5900,5900,5900,0
20240722,112000,14083520,5900,5900,5900,5900,0
20240722,111900,14083520,5900,5900,5900,5900,0
20240722,111800,14083520,5900,5900,5900,5900,0
20240722,111700,14083520,5900,5900,5900,5900,0
20240722,111600,14083520,5900,5900,5900,5900,0
20240722,111500,14083520,5900,5900,5900,5900,0
20240722,111400,14083520,5900,5900,5900,5900,0
20240722,111300,14083520,5900,5900,5900,5900,0
20240722,111200,14083520,5900,5900,5900,5900,0
20240722,111100,14083520,5900,5900,5900,5900,0
20240722,111000,14083520,5900,5900,5900,5900,0
20240722,110900,14083520,5900,5900,5900,5900,0
20240722,110800,14083520,5900,5900,5900,5900,1
20240722,110700,14077620,5870,5870,5870,5870,0
20240722,110600,14077620,5870,5870,5870,5870,39
20240722,110500,13848690,5870,5870,5870,5870,0
20240722,110400,13848690,5870,5870,5870,5870,1
20240722,110300,13842820,5910,5910,5910,5910,0
20240722,110200,13842820,5910,5910,5910,5910,0
20240722,110100,13842820,5910,5910,5910,5910,0
20240722,110000,13842820,5910,5910,5910,5910,0
20240722,105900,13842820,5910,5910,5910,5910,0
20240722,105800,13842820,5910,5910,5910,5910,0
20240722,105700,13842820,5910,5910,5910,5910,0
20240722,105600,13842820,5910,5910,5910,5910,0
20240722,105500,13842820,5910,5910,5910,5910,0
20240722,105400,13842820,5910,5910,5910,5910,0
20240722,105300,13842820,5910,5910,5910,5910,0
20240722,105200,13842820,5910,5910,5910,5910,0
20240722,105100,13842820,5910,5910,5910,5910,0
20240722,105000,13842820,5910,5910,5910,5910,0
20240722,104900,13842820,5910,5910,5910,5910,0
20240722,104800,13842820,5910,5910,5910,5910,0
20240722,104700,13842820,5910,5910,5910,5910,0
20240722,104600,13842820,5910,5910,5910,5910,0
20240722,104500,13842820,5910,5910,5910,5910,0
20240722,104400,13842820,5910,5910,5910,5910,0
20240722,104300,13842820,5910,5910,5910,5910,0
20240722,104200,13842820,5910,5910,5910,5910,0
20240722,104100,13842820,5910,5910,5910,5910,0
20240722,104000,13842820,5910,5910,5910,5910,0
20240722,103900,13842820,5910,5910,5910,5910,0
20240722,103800,13842820,5910,5910,5910,5910,0
20240722,103700,13842820,5910,5910,5910,5910,0
20240722,103600,13842820,5910,5910,5910,5910,0
20240722,103500,13842820,5910,5910,5910,5910,0
20240722,103400,13842820,5910,5910,5910,5910,0
20240722,103300,13842820,5910,5910,5910,5910,0
20240722,103200,13842820,5910,5910,5910,5910,0
20240722,103100,13842820,5910,5910,5910,5910,0
20240722,103000,13842820,5910,5910,5910,5910,0
20240722,102900,13842820,5910,5910,5910,5910,1
20240722,102800,13836910,5920,5920,5920,5920,0
20240722,102700,13836910,5920,5920,5920,5920,0
20240722,102600,13836910,5920,5920,5920,5920,0
20240722,102500,13836910,5920,5920,5920,5920,0
20240722,102400,13836910,5920,5920,5920,5920,0
20240722,102300,13836910,5920,5920,5920,5920,0
20240722,102200,13836910,5920,5920,5920,5920,0
20240722,102100,13836910,5920,5920,5920,5920,0
20240722,102000,13836910,5920,5920,5920,5920,0
20240722,101900,13836910,5920,5920,5920,5920,0
20240722,101800,13836910,5920,5920,5920,5920,0
20240722,101700,13836910,5920,5920,5920,5920,0
20240722,101600,13836910,5920,5920,5920,5920,0
20240722,101500,13836910,5920,5920,5920,5920,0
20240722,101400,13836910,5920,5920,5920,5920,0
20240722,101300,13836910,5920,5920,5920,5920,1
20240722,101200,13830990,5920,5920,5920,5920,0
20240722,101100,13830990,5920,5920,5920,5920,0
20240722,101000,13830990,5920,5920,5920,5920,0
20240722,100900,13830990,5920,5920,5920,5920,0
20240722,100800,13830990,5920,5920,5920,5920,0
20240722,100700,13830990,5920,5920,5920,5920,0
20240722,100600,13830990,5920,5920,5920,5920,0
20240722,100500,13830990,5920,5920,5920,5920,0
20240722,100400,13830990,5920,5920,5920,5920,0
20240722,100300,13830990,5920,5920,5920,5920,0
20240722,100200,13830990,5920,5920,5920,5920,0
20240722,100100,13830990,5920,5920,5920,5920,0
20240722,100000,13830990,5920,5920,5920,5920,0
20240722,095900,13830990,5920,5920,5920,5920,0
20240722,095800,13830990,5920,5920,5920,5920,1
20240722,095700,13825070,5920,5920,5920,5920,0
20240722,095600,13825070,5920,5920,5920,5920,0
20240722,095500,13825070,5920,5920,5920,5920,0
20240722,095400,13825070,5920,5920,5920,5920,0
20240722,095300,13825070,5920,5920,5920,5920,0
20240722,095200,13825070,5920,5920,5920,5920,5
20240722,095100,13795470,5920,5920,5920,5920,0
20240722,095000,13795470,5920,5920,5920,5920,0
20240722,094900,13795470,5920,5920,5920,5920,0
20240722,094800,13795470,5920,5920,5920,5920,0
20240722,094700,13795470,5920,5920,5920,5920,0
20240722,094600,13795470,5920,5920,5920,5920,0
20240722,094500,13795470,5920,5920,5920,5920,10
20240722,094400,13736270,5920,5920,5920,5920,500
20240722,094300,10776270,5920,5920,5920,5920,0
20240722,094200,10776270,5920,5920,5920,5920,0
20240722,094100,10776270,5920,5920,5920,5920,0
20240722,094000,10776270,5920,5920,5920,5920,0
20240722,093900,10776270,5920,5920,5920,5920,0
20240722,093800,10776270,5920,5920,5920,5920,2
20240722,093700,10764430,5880,5880,5880,5880,0
20240722,093600,10764430,5880,5880,5880,5880,12
20240722,093500,10693870,5880,5880,5880,5880,100
20240722,093400,10105870,5920,5920,5920,5920,0
20240722,093300,10105870,5920,5920,5920,5920,0
20240722,093200,10105870,5920,5920,5920,5920,0
20240722,093100,10105870,5920,5920,5920,5920,0
20240722,093000,10105870,5920,5920,5920,5920,53
20240722,092900,9792110,5920,5920,5920,5920,1
20240722,092800,9786190,5930,5930,5930,5930,0
20240722,092700,9786190,5930,5930,5930,5930,0
20240722,092600,9786190,5930,5930,5930,5930,0
20240722,092500,9786190,5930,5890,5930,5890,104
20240722,092400,9173480,5920,5920,5920,5920,0
20240722,092300,9173480,5920,5920,5920,5920,0
20240722,092200,9173480,5920,5900,5920,5890,28
20240722,092100,9008270,5900,5900,5900,5900,0
20240722,092000,9008270,5900,5900,5900,5900,0
20240722,091900,9008270,5900,5900,5900,5900,0
20240722,091800,9008270,5900,5900,5900,5900,4
20240722,091700,8984670,5890,5890,5890,5890,0
20240722,091600,8984670,5890,5890,5890,5890,23
20240722,091500,8849200,5940,5940,5940,5940,0
20240722,091400,8849200,5940,5940,5940,5940,0
20240722,091300,8849200,5940,5940,5940,5940,0
20240722,091200,8849200,5940,5940,5940,5940,10
20240722,091100,8789800,5940,5940,5940,5940,0
20240722,091000,8789800,5940,5930,5940,5930,747
20240722,090900,4353630,5940,5940,5940,5940,0
20240722,090800,4353630,5940,5940,5940,5940,0
20240722,090700,4353630,5940,5940,5940,5940,0
20240722,090600,4353630,5940,5940,5940,5940,0
20240722,090500,4353630,5940,5830,5940,5830,63
20240722,090400,3985090,5830,5830,5830,5830,8
20240722,090300,3938450,5840,5860,5860,5840,3
20240722,090200,3920900,5870,5870,5870,5870,1
20240722,090100,3915030,5880,5880,5880,5880,1
20240722,090000,3909150,5950,5950,5950,5950,657