KissMeData/200780/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,203200,14760290,5790,5790,5790,5790,275
20240723,203100,14760290,5790,5790,5790,5790,0
20240723,203000,14760290,5790,5790,5790,5790,0
20240723,202900,14760290,5790,5790,5790,5790,0
20240723,202800,14760290,5790,5790,5790,5790,0
20240723,202700,14760290,5790,5790,5790,5790,0
20240723,202600,14760290,5790,5790,5790,5790,0
20240723,202500,14760290,5790,5790,5790,5790,0
20240723,202400,14760290,5790,5790,5790,5790,0
20240723,202300,14760290,5790,5790,5790,5790,0
20240723,202200,14760290,5790,5790,5790,5790,0
20240723,202100,14760290,5790,5790,5790,5790,0
20240723,202000,14760290,5790,5790,5790,5790,0
20240723,201900,14760290,5790,5790,5790,5790,0
20240723,201800,14760290,5790,5790,5790,5790,0
20240723,201700,14760290,5790,5790,5790,5790,0
20240723,201600,14760290,5790,5790,5790,5790,0
20240723,201500,14760290,5790,5790,5790,5790,0
20240723,201400,14760290,5790,5790,5790,5790,0
20240723,201300,14760290,5790,5790,5790,5790,0
20240723,201200,14760290,5790,5790,5790,5790,0
20240723,201100,14760290,5790,5790,5790,5790,0
20240723,201000,14760290,5790,5790,5790,5790,0
20240723,200900,14760290,5790,5790,5790,5790,0
20240723,200800,14760290,5790,5790,5790,5790,0
20240723,200700,14760290,5790,5790,5790,5790,0
20240723,200600,14760290,5790,5790,5790,5790,0
20240723,200500,14760290,5790,5790,5790,5790,0
20240723,200400,14760290,5790,5790,5790,5790,0
20240723,200300,14760290,5790,5790,5790,5790,0
20240723,200200,14760290,5790,5790,5790,5790,275
20240723,200100,14760290,5790,5790,5790,5790,0
20240723,200000,14760290,5790,5790,5790,5790,0
20240723,195900,14760290,5790,5790,5790,5790,0
20240723,195800,14760290,5790,5790,5790,5790,0
20240723,195700,14760290,5790,5790,5790,5790,0
20240723,195600,14760290,5790,5790,5790,5790,0
20240723,195500,14760290,5790,5790,5790,5790,0
20240723,195400,14760290,5790,5790,5790,5790,0
20240723,195300,14760290,5790,5790,5790,5790,0
20240723,195200,14760290,5790,5790,5790,5790,0
20240723,195100,14760290,5790,5790,5790,5790,0
20240723,195000,14760290,5790,5790,5790,5790,0
20240723,194900,14760290,5790,5790,5790,5790,0
20240723,194800,14760290,5790,5790,5790,5790,0
20240723,194700,14760290,5790,5790,5790,5790,0
20240723,194600,14760290,5790,5790,5790,5790,0
20240723,194500,14760290,5790,5790,5790,5790,0
20240723,194400,14760290,5790,5790,5790,5790,0
20240723,194300,14760290,5790,5790,5790,5790,0
20240723,194200,14760290,5790,5790,5790,5790,0
20240723,194100,14760290,5790,5790,5790,5790,0
20240723,194000,14760290,5790,5790,5790,5790,0
20240723,193900,14760290,5790,5790,5790,5790,0
20240723,193800,14760290,5790,5790,5790,5790,0
20240723,193700,14760290,5790,5790,5790,5790,0
20240723,193600,14760290,5790,5790,5790,5790,0
20240723,193500,14760290,5790,5790,5790,5790,0
20240723,193400,14760290,5790,5790,5790,5790,0
20240723,193300,14760290,5790,5790,5790,5790,0
20240723,193200,14760290,5790,5790,5790,5790,275
20240723,193100,14760290,5790,5790,5790,5790,0
20240723,193000,14760290,5790,5790,5790,5790,0
20240723,192900,14760290,5790,5790,5790,5790,0
20240723,192800,14760290,5790,5790,5790,5790,0
20240723,192700,14760290,5790,5790,5790,5790,0
20240723,192600,14760290,5790,5790,5790,5790,0
20240723,192500,14760290,5790,5790,5790,5790,0
20240723,192400,14760290,5790,5790,5790,5790,0
20240723,192300,14760290,5790,5790,5790,5790,0
20240723,192200,14760290,5790,5790,5790,5790,0
20240723,192100,14760290,5790,5790,5790,5790,0
20240723,192000,14760290,5790,5790,5790,5790,0
20240723,191900,14760290,5790,5790,5790,5790,0
20240723,191800,14760290,5790,5790,5790,5790,0
20240723,191700,14760290,5790,5790,5790,5790,0
20240723,191600,14760290,5790,5790,5790,5790,0
20240723,191500,14760290,5790,5790,5790,5790,0
20240723,191400,14760290,5790,5790,5790,5790,0
20240723,191300,14760290,5790,5790,5790,5790,0
20240723,191200,14760290,5790,5790,5790,5790,0
20240723,191100,14760290,5790,5790,5790,5790,0
20240723,191000,14760290,5790,5790,5790,5790,0
20240723,190900,14760290,5790,5790,5790,5790,0
20240723,190800,14760290,5790,5790,5790,5790,0
20240723,190700,14760290,5790,5790,5790,5790,0
20240723,190600,14760290,5790,5790,5790,5790,0
20240723,190500,14760290,5790,5790,5790,5790,0
20240723,190400,14760290,5790,5790,5790,5790,0
20240723,190300,14760290,5790,5790,5790,5790,0
20240723,190200,14760290,5790,5790,5790,5790,275
20240723,190100,14760290,5790,5790,5790,5790,0
20240723,190000,14760290,5790,5790,5790,5790,0
20240723,185900,14760290,5790,5790,5790,5790,0
20240723,185800,14760290,5790,5790,5790,5790,0
20240723,185700,14760290,5790,5790,5790,5790,0
20240723,185600,14760290,5790,5790,5790,5790,0
20240723,185500,14760290,5790,5790,5790,5790,0
20240723,185400,14760290,5790,5790,5790,5790,0
20240723,185300,14760290,5790,5790,5790,5790,0
20240723,185200,14760290,5790,5790,5790,5790,0
20240723,185100,14760290,5790,5790,5790,5790,0
20240723,185000,14760290,5790,5790,5790,5790,0
20240723,184900,14760290,5790,5790,5790,5790,0
20240723,184800,14760290,5790,5790,5790,5790,0
20240723,184700,14760290,5790,5790,5790,5790,0
20240723,184600,14760290,5790,5790,5790,5790,0
20240723,184500,14760290,5790,5790,5790,5790,0
20240723,184400,14760290,5790,5790,5790,5790,0
20240723,184300,14760290,5790,5790,5790,5790,0
20240723,184200,14760290,5790,5790,5790,5790,0
20240723,184100,14760290,5790,5790,5790,5790,0
20240723,184000,14760290,5790,5790,5790,5790,0
20240723,183900,14760290,5790,5790,5790,5790,0
20240723,183800,14760290,5790,5790,5790,5790,0
20240723,183700,14760290,5790,5790,5790,5790,0
20240723,183600,14760290,5790,5790,5790,5790,0
20240723,183500,14760290,5790,5790,5790,5790,0
20240723,183400,14760290,5790,5790,5790,5790,0
20240723,183300,14760290,5790,5790,5790,5790,0
20240723,183200,14760290,5790,5790,5790,5790,275
20240723,183100,14760290,5790,5790,5790,5790,0
20240723,183000,14760290,5790,5790,5790,5790,0
20240723,182900,14760290,5790,5790,5790,5790,0
20240723,182800,14760290,5790,5790,5790,5790,0
20240723,182700,14760290,5790,5790,5790,5790,0
20240723,182600,14760290,5790,5790,5790,5790,0
20240723,182500,14760290,5790,5790,5790,5790,0
20240723,182400,14760290,5790,5790,5790,5790,0
20240723,182300,14760290,5790,5790,5790,5790,0
20240723,182200,14760290,5790,5790,5790,5790,0
20240723,182100,14760290,5790,5790,5790,5790,0
20240723,182000,14760290,5790,5790,5790,5790,0
20240723,181900,14760290,5790,5790,5790,5790,0
20240723,181800,14760290,5790,5790,5790,5790,0
20240723,181700,14760290,5790,5790,5790,5790,0
20240723,181600,14760290,5790,5790,5790,5790,0
20240723,181500,14760290,5790,5790,5790,5790,0
20240723,181400,14760290,5790,5790,5790,5790,0
20240723,181300,14760290,5790,5790,5790,5790,0
20240723,181200,14760290,5790,5790,5790,5790,0
20240723,181100,14760290,5790,5790,5790,5790,0
20240723,181000,14760290,5790,5790,5790,5790,0
20240723,180900,14760290,5790,5790,5790,5790,0
20240723,180800,14760290,5790,5790,5790,5790,0
20240723,180700,14760290,5790,5790,5790,5790,0
20240723,180600,14760290,5790,5790,5790,5790,0
20240723,180500,14760290,5790,5790,5790,5790,0
20240723,180400,14760290,5790,5790,5790,5790,0
20240723,180300,14760290,5790,5790,5790,5790,0
20240723,180200,14760290,5790,5790,5790,5790,275
20240723,180100,14760290,5790,5790,5790,5790,0
20240723,180000,14760290,5790,5790,5790,5790,0
20240723,175900,14760290,5790,5790,5790,5790,0
20240723,175800,14760290,5790,5790,5790,5790,0
20240723,175700,14760290,5790,5790,5790,5790,0
20240723,175600,14760290,5790,5790,5790,5790,0
20240723,175500,14760290,5790,5790,5790,5790,0
20240723,175400,14760290,5790,5790,5790,5790,0
20240723,175300,14760290,5790,5790,5790,5790,0
20240723,175200,14760290,5790,5790,5790,5790,0
20240723,175100,14760290,5790,5790,5790,5790,0
20240723,175000,14760290,5790,5790,5790,5790,0
20240723,174900,14760290,5790,5790,5790,5790,0
20240723,174800,14760290,5790,5790,5790,5790,0
20240723,174700,14760290,5790,5790,5790,5790,0
20240723,174600,14760290,5790,5790,5790,5790,0
20240723,174500,14760290,5790,5790,5790,5790,0
20240723,174400,14760290,5790,5790,5790,5790,0
20240723,174300,14760290,5790,5790,5790,5790,0
20240723,174200,14760290,5790,5790,5790,5790,0
20240723,174100,14760290,5790,5790,5790,5790,0
20240723,174000,14760290,5790,5790,5790,5790,0
20240723,173900,14760290,5790,5790,5790,5790,0
20240723,173800,14760290,5790,5790,5790,5790,0
20240723,173700,14760290,5790,5790,5790,5790,0
20240723,173600,14760290,5790,5790,5790,5790,0
20240723,173500,14760290,5790,5790,5790,5790,0
20240723,173400,14760290,5790,5790,5790,5790,0
20240723,173300,14760290,5790,5790,5790,5790,0
20240723,173200,14760290,5790,5790,5790,5790,275
20240723,173100,14760290,5790,5790,5790,5790,0
20240723,173000,14760290,5790,5790,5790,5790,0
20240723,172900,14760290,5790,5790,5790,5790,0
20240723,172800,14760290,5790,5790,5790,5790,0
20240723,172700,14760290,5790,5790,5790,5790,0
20240723,172600,14760290,5790,5790,5790,5790,0
20240723,172500,14760290,5790,5790,5790,5790,0
20240723,172400,14760290,5790,5790,5790,5790,0
20240723,172300,14760290,5790,5790,5790,5790,0
20240723,172200,14760290,5790,5790,5790,5790,0
20240723,172100,14760290,5790,5790,5790,5790,0
20240723,172000,14760290,5790,5790,5790,5790,0
20240723,171900,14760290,5790,5790,5790,5790,0
20240723,171800,14760290,5790,5790,5790,5790,0
20240723,171700,14760290,5790,5790,5790,5790,0
20240723,171600,14760290,5790,5790,5790,5790,0
20240723,171500,14760290,5790,5790,5790,5790,0
20240723,171400,14760290,5790,5790,5790,5790,0
20240723,171300,14760290,5790,5790,5790,5790,0
20240723,171200,14760290,5790,5790,5790,5790,0
20240723,171100,14760290,5790,5790,5790,5790,0
20240723,171000,14760290,5790,5790,5790,5790,0
20240723,170900,14760290,5790,5790,5790,5790,0
20240723,170800,14760290,5790,5790,5790,5790,0
20240723,170700,14760290,5790,5790,5790,5790,0
20240723,170600,14760290,5790,5790,5790,5790,0
20240723,170500,14760290,5790,5790,5790,5790,0
20240723,170400,14760290,5790,5790,5790,5790,0
20240723,170300,14760290,5790,5790,5790,5790,0
20240723,170200,14760290,5790,5790,5790,5790,275
20240723,170100,14760290,5790,5790,5790,5790,0
20240723,170000,14760290,5790,5790,5790,5790,0
20240723,165900,14760290,5790,5790,5790,5790,0
20240723,165800,14760290,5790,5790,5790,5790,0
20240723,165700,14760290,5790,5790,5790,5790,0
20240723,165600,14760290,5790,5790,5790,5790,0
20240723,165500,14760290,5790,5790,5790,5790,0
20240723,165400,14760290,5790,5790,5790,5790,0
20240723,165300,14760290,5790,5790,5790,5790,0
20240723,165200,14760290,5790,5790,5790,5790,0
20240723,165100,14760290,5790,5790,5790,5790,0
20240723,165000,14760290,5790,5790,5790,5790,0
20240723,164900,14760290,5790,5790,5790,5790,0
20240723,164800,14760290,5790,5790,5790,5790,0
20240723,164700,14760290,5790,5790,5790,5790,0
20240723,164600,14760290,5790,5790,5790,5790,0
20240723,164500,14760290,5790,5790,5790,5790,0
20240723,164400,14760290,5790,5790,5790,5790,0
20240723,164300,14760290,5790,5790,5790,5790,0
20240723,164200,14760290,5790,5790,5790,5790,0
20240723,164100,14760290,5790,5790,5790,5790,0
20240723,164000,14760290,5790,5790,5790,5790,0
20240723,163900,14760290,5790,5790,5790,5790,0
20240723,163800,14760290,5790,5790,5790,5790,0
20240723,163700,14760290,5790,5790,5790,5790,0
20240723,163600,14760290,5790,5790,5790,5790,0
20240723,163500,14760290,5790,5790,5790,5790,0
20240723,163400,14760290,5790,5790,5790,5790,0
20240723,163300,14760290,5790,5790,5790,5790,0
20240723,163200,14760290,5790,5790,5790,5790,275
20240723,163100,14760290,5790,5790,5790,5790,0
20240723,163000,14760290,5790,5790,5790,5790,0
20240723,162900,14760290,5790,5790,5790,5790,0
20240723,162800,14760290,5790,5790,5790,5790,0
20240723,162700,14760290,5790,5790,5790,5790,0
20240723,162600,14760290,5790,5790,5790,5790,0
20240723,162500,14760290,5790,5790,5790,5790,0
20240723,162400,14760290,5790,5790,5790,5790,0
20240723,162300,14760290,5790,5790,5790,5790,0
20240723,162200,14760290,5790,5790,5790,5790,0
20240723,162100,14760290,5790,5790,5790,5790,0
20240723,162000,14760290,5790,5790,5790,5790,0
20240723,161900,14760290,5790,5790,5790,5790,0
20240723,161800,14760290,5790,5790,5790,5790,0
20240723,161700,14760290,5790,5790,5790,5790,0
20240723,161600,14760290,5790,5790,5790,5790,0
20240723,161500,14760290,5790,5790,5790,5790,0
20240723,161400,14760290,5790,5790,5790,5790,0
20240723,161300,14760290,5790,5790,5790,5790,0
20240723,161200,14760290,5790,5790,5790,5790,0
20240723,161100,14760290,5790,5790,5790,5790,0
20240723,161000,14760290,5790,5790,5790,5790,0
20240723,160900,14760290,5790,5790,5790,5790,0
20240723,160800,14760290,5790,5790,5790,5790,0
20240723,160700,14760290,5790,5790,5790,5790,0
20240723,160600,14760290,5790,5790,5790,5790,0
20240723,160500,14760290,5790,5790,5790,5790,0
20240723,160400,14760290,5790,5790,5790,5790,0
20240723,160300,14760290,5790,5790,5790,5790,0
20240723,160200,14760290,5790,5790,5790,5790,275
20240723,160100,14760290,5790,5790,5790,5790,0
20240723,160000,14760290,5790,5790,5790,5790,0
20240723,155900,14760290,5790,5790,5790,5790,0
20240723,155800,14760290,5790,5790,5790,5790,0
20240723,155700,14760290,5790,5790,5790,5790,0
20240723,155600,14760290,5790,5790,5790,5790,0
20240723,155500,14760290,5790,5790,5790,5790,0
20240723,155400,14760290,5790,5790,5790,5790,0
20240723,155300,14760290,5790,5790,5790,5790,0
20240723,155200,14760290,5790,5790,5790,5790,0
20240723,155100,14760290,5790,5790,5790,5790,0
20240723,155000,14760290,5790,5790,5790,5790,0
20240723,154900,14760290,5790,5790,5790,5790,0
20240723,154800,14760290,5790,5790,5790,5790,0
20240723,154700,14760290,5790,5790,5790,5790,0
20240723,154600,14760290,5790,5790,5790,5790,0
20240723,154500,14760290,5790,5790,5790,5790,0
20240723,154400,14760290,5790,5790,5790,5790,0
20240723,154300,14760290,5790,5790,5790,5790,0
20240723,154200,14760290,5790,5790,5790,5790,0
20240723,154100,14760290,5790,5790,5790,5790,0
20240723,154000,14760290,5790,5790,5790,5790,0
20240723,153900,14760290,5790,5790,5790,5790,0
20240723,153800,14760290,5790,5790,5790,5790,0
20240723,153700,14760290,5790,5790,5790,5790,0
20240723,153600,14760290,5790,5790,5790,5790,0
20240723,153500,14760290,5790,5790,5790,5790,0
20240723,153400,14760290,5790,5790,5790,5790,0
20240723,153300,14760290,5790,5790,5790,5790,0
20240723,153200,14760290,5790,5790,5790,5790,275
20240723,153100,14760290,5790,5790,5790,5790,0
20240723,153000,14760290,5790,5790,5790,5790,275
20240723,152900,13168040,5770,5770,5770,5770,0
20240723,152800,13168040,5770,5770,5770,5770,0
20240723,152700,13168040,5770,5770,5770,5770,0
20240723,152600,13168040,5770,5770,5770,5770,0
20240723,152500,13168040,5770,5770,5770,5770,0
20240723,152400,13168040,5770,5770,5770,5770,0
20240723,152300,13168040,5770,5770,5770,5770,0
20240723,152200,13168040,5770,5770,5770,5770,0
20240723,152100,13168040,5770,5770,5770,5770,0
20240723,152000,13168040,5770,5770,5770,5770,0
20240723,151900,13168040,5770,5770,5770,5770,0
20240723,151800,13168040,5770,5770,5770,5770,1
20240723,151700,13162270,5710,5720,5780,5710,16
20240723,151600,13070830,5790,5790,5790,5790,0
20240723,151500,13070830,5790,5790,5790,5790,0
20240723,151400,13070830,5790,5790,5790,5790,0
20240723,151300,13070830,5790,5790,5790,5790,0
20240723,151200,13070830,5790,5790,5790,5790,0
20240723,151100,13070830,5790,5790,5790,5790,0
20240723,151000,13070830,5790,5790,5790,5790,0
20240723,150900,13070830,5790,5790,5790,5790,0
20240723,150800,13070830,5790,5790,5790,5790,0
20240723,150700,13070830,5790,5790,5790,5790,0
20240723,150600,13070830,5790,5760,5790,5760,7
20240723,150500,13030380,5700,5700,5700,5700,0
20240723,150400,13030380,5700,5750,5750,5700,250
20240723,150300,11603540,5800,5800,5800,5800,0
20240723,150200,11603540,5800,5800,5800,5800,0
20240723,150100,11603540,5800,5800,5800,5800,0
20240723,150000,11603540,5800,5800,5800,5800,0
20240723,145900,11603540,5800,5800,5800,5800,0
20240723,145800,11603540,5800,5800,5800,5800,0
20240723,145700,11603540,5800,5800,5800,5800,0
20240723,145600,11603540,5800,5800,5800,5800,0
20240723,145500,11603540,5800,5800,5800,5800,0
20240723,145400,11603540,5800,5800,5800,5800,0
20240723,145300,11603540,5800,5800,5800,5800,0
20240723,145200,11603540,5800,5800,5800,5800,0
20240723,145100,11603540,5800,5800,5800,5800,0
20240723,145000,11603540,5800,5800,5800,5800,0
20240723,144900,11603540,5800,5800,5800,5800,0
20240723,144800,11603540,5800,5800,5800,5800,0
20240723,144700,11603540,5800,5800,5800,5800,0
20240723,144600,11603540,5800,5800,5800,5800,0
20240723,144500,11603540,5800,5800,5800,5800,1
20240723,144400,11597740,5750,5750,5750,5750,20
20240723,144300,11482740,5800,5800,5800,5800,0
20240723,144200,11482740,5800,5800,5800,5800,0
20240723,144100,11482740,5800,5800,5800,5800,0
20240723,144000,11482740,5800,5800,5800,5800,0
20240723,143900,11482740,5800,5800,5800,5800,20
20240723,143800,11366740,5800,5800,5800,5800,0
20240723,143700,11366740,5800,5800,5800,5800,0
20240723,143600,11366740,5800,5800,5800,5800,3
20240723,143500,11349340,5800,5800,5800,5800,0
20240723,143400,11349340,5800,5800,5800,5800,0
20240723,143300,11349340,5800,5800,5800,5800,0
20240723,143200,11349340,5800,5800,5800,5800,0
20240723,143100,11349340,5800,5800,5800,5800,0
20240723,143000,11349340,5800,5800,5800,5800,0
20240723,142900,11349340,5800,5800,5800,5800,0
20240723,142800,11349340,5800,5800,5800,5800,0
20240723,142700,11349340,5800,5800,5800,5800,0
20240723,142600,11349340,5800,5800,5800,5800,0
20240723,142500,11349340,5800,5800,5800,5800,0
20240723,142400,11349340,5800,5800,5800,5800,0
20240723,142300,11349340,5800,5800,5800,5800,0
20240723,142200,11349340,5800,5800,5800,5800,0
20240723,142100,11349340,5800,5800,5800,5800,0
20240723,142000,11349340,5800,5800,5800,5800,0
20240723,141900,11349340,5800,5800,5800,5800,0
20240723,141800,11349340,5800,5800,5800,5800,0
20240723,141700,11349340,5800,5800,5800,5800,0
20240723,141600,11349340,5800,5800,5800,5800,0
20240723,141500,11349340,5800,5800,5800,5800,0
20240723,141400,11349340,5800,5800,5800,5800,0
20240723,141300,11349340,5800,5800,5800,5800,0
20240723,141200,11349340,5800,5800,5800,5800,0
20240723,141100,11349340,5800,5800,5800,5800,0
20240723,141000,11349340,5800,5800,5800,5800,0
20240723,140900,11349340,5800,5800,5800,5800,0
20240723,140800,11349340,5800,5800,5800,5800,0
20240723,140700,11349340,5800,5800,5800,5800,0
20240723,140600,11349340,5800,5800,5800,5800,0
20240723,140500,11349340,5800,5800,5800,5800,0
20240723,140400,11349340,5800,5800,5800,5800,0
20240723,140300,11349340,5800,5800,5800,5800,0
20240723,140200,11349340,5800,5800,5800,5800,0
20240723,140100,11349340,5800,5800,5800,5800,0
20240723,140000,11349340,5800,5800,5800,5800,0
20240723,135900,11349340,5800,5800,5800,5800,0
20240723,135800,11349340,5800,5800,5800,5800,100
20240723,135700,10769340,5800,5800,5800,5800,1
20240723,135600,10763540,5800,5800,5800,5800,50
20240723,135500,10473540,5800,5800,5800,5800,0
20240723,135400,10473540,5800,5800,5800,5800,0
20240723,135300,10473540,5800,5800,5800,5800,172
20240723,135200,9475940,5800,5800,5800,5800,0
20240723,135100,9475940,5800,5800,5800,5800,0
20240723,135000,9475940,5800,5800,5800,5800,0
20240723,134900,9475940,5800,5800,5800,5800,0
20240723,134800,9475940,5800,5800,5800,5800,0
20240723,134700,9475940,5800,5800,5800,5800,0
20240723,134600,9475940,5800,5800,5800,5800,0
20240723,134500,9475940,5800,5800,5800,5800,0
20240723,134400,9475940,5800,5800,5800,5800,0
20240723,134300,9475940,5800,5800,5800,5800,0
20240723,134200,9475940,5800,5800,5800,5800,0
20240723,134100,9475940,5800,5800,5800,5800,0
20240723,134000,9475940,5800,5800,5800,5800,0
20240723,133900,9475940,5800,5800,5800,5800,0
20240723,133800,9475940,5800,5800,5800,5800,0
20240723,133700,9475940,5800,5800,5800,5800,0
20240723,133600,9475940,5800,5800,5800,5800,0
20240723,133500,9475940,5800,5800,5800,5800,0
20240723,133400,9475940,5800,5800,5800,5800,0
20240723,133300,9475940,5800,5800,5800,5800,0
20240723,133200,9475940,5800,5800,5800,5800,0
20240723,133100,9475940,5800,5800,5800,5800,0
20240723,133000,9475940,5800,5800,5800,5800,0
20240723,132900,9475940,5800,5800,5800,5800,0
20240723,132800,9475940,5800,5800,5800,5800,0
20240723,132700,9475940,5800,5800,5800,5800,0
20240723,132600,9475940,5800,5800,5800,5800,0
20240723,132500,9475940,5800,5800,5800,5800,0
20240723,132400,9475940,5800,5800,5800,5800,0
20240723,132300,9475940,5800,5800,5800,5800,0
20240723,132200,9475940,5800,5800,5800,5800,0
20240723,132100,9475940,5800,5800,5800,5800,0
20240723,132000,9475940,5800,5800,5800,5800,0
20240723,131900,9475940,5800,5800,5800,5800,0
20240723,131800,9475940,5800,5800,5800,5800,0
20240723,131700,9475940,5800,5800,5800,5800,0
20240723,131600,9475940,5800,5800,5800,5800,0
20240723,131500,9475940,5800,5800,5800,5800,0
20240723,131400,9475940,5800,5800,5800,5800,0
20240723,131300,9475940,5800,5800,5800,5800,0
20240723,131200,9475940,5800,5800,5800,5800,0
20240723,131100,9475940,5800,5800,5800,5800,0
20240723,131000,9475940,5800,5800,5800,5800,0
20240723,130900,9475940,5800,5800,5800,5800,0
20240723,130800,9475940,5800,5800,5800,5800,0
20240723,130700,9475940,5800,5800,5800,5800,0
20240723,130600,9475940,5800,5800,5800,5800,0
20240723,130500,9475940,5800,5800,5800,5800,0
20240723,130400,9475940,5800,5800,5800,5800,0
20240723,130300,9475940,5800,5800,5800,5800,0
20240723,130200,9475940,5800,5800,5800,5800,0
20240723,130100,9475940,5800,5800,5800,5800,0
20240723,130000,9475940,5800,5800,5800,5800,0
20240723,125900,9475940,5800,5800,5800,5800,0
20240723,125800,9475940,5800,5800,5800,5800,0
20240723,125700,9475940,5800,5800,5800,5800,0
20240723,125600,9475940,5800,5800,5800,5800,0
20240723,125500,9475940,5800,5800,5800,5800,0
20240723,125400,9475940,5800,5800,5800,5800,2
20240723,125300,9464340,5810,5810,5810,5810,0
20240723,125200,9464340,5810,5810,5810,5810,0
20240723,125100,9464340,5810,5810,5810,5810,0
20240723,125000,9464340,5810,5810,5810,5810,0
20240723,124900,9464340,5810,5810,5810,5810,0
20240723,124800,9464340,5810,5810,5810,5810,0
20240723,124700,9464340,5810,5810,5810,5810,0
20240723,124600,9464340,5810,5810,5810,5810,0
20240723,124500,9464340,5810,5810,5810,5810,0
20240723,124400,9464340,5810,5810,5810,5810,0
20240723,124300,9464340,5810,5810,5810,5810,0
20240723,124200,9464340,5810,5810,5810,5810,0
20240723,124100,9464340,5810,5810,5810,5810,0
20240723,124000,9464340,5810,5810,5810,5810,0
20240723,123900,9464340,5810,5810,5810,5810,0
20240723,123800,9464340,5810,5810,5810,5810,0
20240723,123700,9464340,5810,5810,5810,5810,0
20240723,123600,9464340,5810,5810,5810,5810,0
20240723,123500,9464340,5810,5810,5810,5810,0
20240723,123400,9464340,5810,5810,5810,5810,0
20240723,123300,9464340,5810,5810,5810,5810,0
20240723,123200,9464340,5810,5810,5810,5810,0
20240723,123100,9464340,5810,5810,5810,5810,0
20240723,123000,9464340,5810,5810,5810,5810,0
20240723,122900,9464340,5810,5810,5810,5810,0
20240723,122800,9464340,5810,5810,5810,5810,0
20240723,122700,9464340,5810,5810,5810,5810,0
20240723,122600,9464340,5810,5810,5810,5810,0
20240723,122500,9464340,5810,5810,5810,5810,0
20240723,122400,9464340,5810,5810,5810,5810,0
20240723,122300,9464340,5810,5810,5810,5810,0
20240723,122200,9464340,5810,5810,5810,5810,0
20240723,122100,9464340,5810,5810,5810,5810,0
20240723,122000,9464340,5810,5810,5810,5810,0
20240723,121900,9464340,5810,5810,5810,5810,0
20240723,121800,9464340,5810,5810,5810,5810,0
20240723,121700,9464340,5810,5810,5810,5810,0
20240723,121600,9464340,5810,5810,5810,5810,0
20240723,121500,9464340,5810,5810,5810,5810,0
20240723,121400,9464340,5810,5740,5810,5740,3
20240723,121300,9446990,5810,5810,5810,5810,0
20240723,121200,9446990,5810,5810,5810,5810,0
20240723,121100,9446990,5810,5810,5810,5810,0
20240723,121000,9446990,5810,5810,5810,5810,2
20240723,120900,9435370,5810,5810,5810,5810,0
20240723,120800,9435370,5810,5810,5810,5810,0
20240723,120700,9435370,5810,5810,5810,5810,0
20240723,120600,9435370,5810,5810,5810,5810,0
20240723,120500,9435370,5810,5810,5810,5810,0
20240723,120400,9435370,5810,5810,5810,5810,0
20240723,120300,9435370,5810,5810,5810,5810,0
20240723,120200,9435370,5810,5810,5810,5810,0
20240723,120100,9435370,5810,5810,5810,5810,0
20240723,120000,9435370,5810,5810,5810,5810,0
20240723,115900,9435370,5810,5800,5810,5800,3
20240723,115800,9417950,5740,5740,5740,5740,1
20240723,115700,9412210,5810,5810,5810,5810,0
20240723,115600,9412210,5810,5810,5810,5810,0
20240723,115500,9412210,5810,5810,5810,5810,0
20240723,115400,9412210,5810,5810,5810,5810,0
20240723,115300,9412210,5810,5810,5810,5810,0
20240723,115200,9412210,5810,5810,5810,5810,0
20240723,115100,9412210,5810,5810,5810,5810,0
20240723,115000,9412210,5810,5810,5810,5810,0
20240723,114900,9412210,5810,5740,5810,5740,22
20240723,114800,9284850,5680,5680,5680,5680,0
20240723,114700,9284850,5680,5680,5680,5680,0
20240723,114600,9284850,5680,5680,5680,5680,0
20240723,114500,9284850,5680,5680,5680,5680,0
20240723,114400,9284850,5680,5680,5680,5680,0
20240723,114300,9284850,5680,5680,5680,5680,0
20240723,114200,9284850,5680,5680,5680,5680,0
20240723,114100,9284850,5680,5680,5680,5680,0
20240723,114000,9284850,5680,5680,5680,5680,0
20240723,113900,9284850,5680,5680,5680,5680,0
20240723,113800,9284850,5680,5680,5680,5680,0
20240723,113700,9284850,5680,5680,5680,5680,0
20240723,113600,9284850,5680,5680,5680,5680,0
20240723,113500,9284850,5680,5680,5680,5680,0
20240723,113400,9284850,5680,5760,5760,5680,300
20240723,113300,7569910,5810,5810,5810,5810,0
20240723,113200,7569910,5810,5800,5810,5800,4
20240723,113100,7546700,5800,5800,5800,5800,0
20240723,113000,7546700,5800,5800,5800,5800,0
20240723,112900,7546700,5800,5800,5800,5800,0
20240723,112800,7546700,5800,5800,5800,5800,0
20240723,112700,7546700,5800,5800,5800,5800,20
20240723,112600,7430700,5800,5800,5800,5800,0
20240723,112500,7430700,5800,5800,5800,5800,0
20240723,112400,7430700,5800,5800,5800,5800,0
20240723,112300,7430700,5800,5800,5800,5800,0
20240723,112200,7430700,5800,5800,5800,5800,0
20240723,112100,7430700,5800,5800,5800,5800,100
20240723,112000,6850700,5800,5800,5800,5800,0
20240723,111900,6850700,5800,5800,5800,5800,0
20240723,111800,6850700,5800,5800,5800,5800,0
20240723,111700,6850700,5800,5800,5800,5800,0
20240723,111600,6850700,5800,5800,5800,5800,0
20240723,111500,6850700,5800,5800,5800,5800,1
20240723,111400,6844900,5800,5800,5800,5800,0
20240723,111300,6844900,5800,5750,5800,5750,2
20240723,111200,6833350,5750,5750,5750,5750,0
20240723,111100,6833350,5750,5750,5750,5750,0
20240723,111000,6833350,5750,5750,5750,5750,0
20240723,110900,6833350,5750,5750,5750,5750,10
20240723,110800,6775850,5750,5750,5750,5750,2
20240723,110700,6764350,5800,5800,5800,5800,0
20240723,110600,6764350,5800,5800,5800,5800,0
20240723,110500,6764350,5800,5800,5800,5800,0
20240723,110400,6764350,5800,5800,5800,5800,1
20240723,110300,6758550,5800,5800,5800,5800,0
20240723,110200,6758550,5800,5800,5800,5800,0
20240723,110100,6758550,5800,5800,5800,5800,0
20240723,110000,6758550,5800,5800,5800,5800,0
20240723,105900,6758550,5800,5800,5800,5800,0
20240723,105800,6758550,5800,5800,5800,5800,0
20240723,105700,6758550,5800,5800,5800,5800,0
20240723,105600,6758550,5800,5800,5800,5800,0
20240723,105500,6758550,5800,5800,5800,5800,0
20240723,105400,6758550,5800,5800,5800,5800,0
20240723,105300,6758550,5800,5800,5800,5800,0
20240723,105200,6758550,5800,5800,5800,5800,0
20240723,105100,6758550,5800,5800,5800,5800,0
20240723,105000,6758550,5800,5800,5800,5800,0
20240723,104900,6758550,5800,5800,5800,5800,0
20240723,104800,6758550,5800,5800,5800,5800,0
20240723,104700,6758550,5800,5800,5800,5800,0
20240723,104600,6758550,5800,5800,5800,5800,0
20240723,104500,6758550,5800,5800,5800,5800,0
20240723,104400,6758550,5800,5800,5800,5800,0
20240723,104300,6758550,5800,5800,5800,5800,0
20240723,104200,6758550,5800,5800,5800,5800,0
20240723,104100,6758550,5800,5800,5800,5800,0
20240723,104000,6758550,5800,5800,5800,5800,0
20240723,103900,6758550,5800,5800,5800,5800,0
20240723,103800,6758550,5800,5800,5800,5800,0
20240723,103700,6758550,5800,5800,5800,5800,0
20240723,103600,6758550,5800,5800,5800,5800,0
20240723,103500,6758550,5800,5800,5800,5800,0
20240723,103400,6758550,5800,5800,5800,5800,0
20240723,103300,6758550,5800,5800,5800,5800,0
20240723,103200,6758550,5800,5800,5800,5800,0
20240723,103100,6758550,5800,5800,5800,5800,0
20240723,103000,6758550,5800,5800,5800,5800,0
20240723,102900,6758550,5800,5800,5800,5800,0
20240723,102800,6758550,5800,5800,5800,5800,0
20240723,102700,6758550,5800,5800,5800,5800,0
20240723,102600,6758550,5800,5800,5800,5800,0
20240723,102500,6758550,5800,5800,5800,5800,0
20240723,102400,6758550,5800,5800,5800,5800,0
20240723,102300,6758550,5800,5800,5800,5800,0
20240723,102200,6758550,5800,5800,5800,5800,0
20240723,102100,6758550,5800,5800,5800,5800,0
20240723,102000,6758550,5800,5800,5800,5800,0
20240723,101900,6758550,5800,5800,5800,5800,0
20240723,101800,6758550,5800,5800,5800,5800,0
20240723,101700,6758550,5800,5800,5800,5800,1
20240723,101600,6752750,5750,5780,5780,5750,1020
20240723,101500,887490,5800,5800,5800,5800,0
20240723,101400,887490,5800,5800,5800,5800,0
20240723,101300,887490,5800,5800,5800,5800,0
20240723,101200,887490,5800,5800,5800,5800,0
20240723,101100,887490,5800,5800,5800,5800,0
20240723,101000,887490,5800,5800,5800,5800,0
20240723,100900,887490,5800,5800,5800,5800,0
20240723,100800,887490,5800,5800,5800,5800,0
20240723,100700,887490,5800,5800,5800,5800,0
20240723,100600,887490,5800,5800,5800,5800,0
20240723,100500,887490,5800,5800,5800,5800,0
20240723,100400,887490,5800,5800,5800,5800,0
20240723,100300,887490,5800,5800,5800,5800,0
20240723,100200,887490,5800,5800,5800,5800,0
20240723,100100,887490,5800,5800,5800,5800,1
20240723,100000,881690,5780,5780,5780,5780,0
20240723,095900,881690,5780,5790,5790,5780,33
20240723,095800,690750,5800,5790,5800,5790,10
20240723,095700,632840,5740,5750,5750,5740,76
20240723,095600,196240,5770,5770,5770,5770,24
20240723,095500,57760,5800,5800,5800,5800,0
20240723,095400,57760,5800,5800,5800,5800,1
20240723,095300,51960,5810,5810,5810,5810,0
20240723,095200,51960,5810,5810,5810,5810,0
20240723,095100,51960,5810,5810,5810,5810,0
20240723,095000,51960,5810,5810,5810,5810,0
20240723,094900,51960,5810,5810,5810,5810,0
20240723,094800,51960,5810,5810,5810,5810,0
20240723,094700,51960,5810,5810,5810,5810,0
20240723,094600,51960,5810,5810,5810,5810,0
20240723,094500,51960,5810,5810,5810,5810,0
20240723,094400,51960,5810,5810,5810,5810,0
20240723,094300,51960,5810,5810,5810,5810,0
20240723,094200,51960,5810,5810,5810,5810,0
20240723,094100,51960,5810,5810,5810,5810,0
20240723,094000,51960,5810,5810,5810,5810,0
20240723,093900,51960,5810,5810,5810,5810,0
20240723,093800,51960,5810,5810,5810,5810,0
20240723,093700,51960,5810,5810,5810,5810,0
20240723,093600,51960,5810,5810,5810,5810,0
20240723,093500,51960,5810,5810,5810,5810,0
20240723,093400,51960,5810,5810,5810,5810,0
20240723,093300,51960,5810,5810,5810,5810,1
20240723,093200,46150,5810,5810,5810,5810,0
20240723,093100,46150,5810,5810,5810,5810,0
20240723,093000,46150,5810,5810,5810,5810,0
20240723,092900,46150,5810,5810,5810,5810,0
20240723,092800,46150,5810,5810,5810,5810,0
20240723,092700,46150,5810,5810,5810,5810,0
20240723,092600,46150,5810,5810,5810,5810,0
20240723,092500,46150,5810,5810,5810,5810,0
20240723,092400,46150,5810,5810,5810,5810,0
20240723,092300,46150,5810,5810,5810,5810,0
20240723,092200,46150,5810,5810,5810,5810,0
20240723,092100,46150,5810,5810,5810,5810,0
20240723,092000,46150,5810,5810,5810,5810,0
20240723,091900,46150,5810,5810,5810,5810,0
20240723,091800,46150,5810,5810,5810,5810,0
20240723,091700,46150,5810,5810,5810,5810,0
20240723,091600,46150,5810,5810,5810,5810,0
20240723,091500,46150,5810,5810,5810,5810,0
20240723,091400,46150,5810,5810,5810,5810,0
20240723,091300,46150,5810,5810,5810,5810,0
20240723,091200,46150,5810,5810,5810,5810,1
20240723,091100,40340,5800,5800,5800,5800,0
20240723,091000,40340,5800,5800,5800,5800,0
20240723,090900,40340,5800,5800,5800,5800,0
20240723,090800,40340,5800,5800,5800,5800,0
20240723,090700,40340,5800,5800,5800,5800,0
20240723,090600,40340,5800,5800,5800,5800,0
20240723,090500,40340,5800,5800,5800,5800,0
20240723,090400,40340,5800,5800,5800,5800,0
20240723,090300,40340,5800,5790,5800,5790,2
20240723,090200,28750,5750,5750,5750,5750,0
20240723,090100,28750,5750,5750,5750,5750,0
20240723,090000,28750,5750,5750,5750,5750,5