KissMeData/036670/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,191800,10001440,7130,7130,7130,7130,7
20240723,191700,10001440,7130,7130,7130,7130,0
20240723,191600,10001440,7130,7130,7130,7130,0
20240723,191500,10001440,7130,7130,7130,7130,0
20240723,191400,10001440,7130,7130,7130,7130,0
20240723,191300,10001440,7130,7130,7130,7130,0
20240723,191200,10001440,7130,7130,7130,7130,0
20240723,191100,10001440,7130,7130,7130,7130,0
20240723,191000,10001440,7130,7130,7130,7130,0
20240723,190900,10001440,7130,7130,7130,7130,0
20240723,190800,10001440,7130,7130,7130,7130,0
20240723,190700,10001440,7130,7130,7130,7130,0
20240723,190600,10001440,7130,7130,7130,7130,0
20240723,190500,10001440,7130,7130,7130,7130,0
20240723,190400,10001440,7130,7130,7130,7130,0
20240723,190300,10001440,7130,7130,7130,7130,0
20240723,190200,10001440,7130,7130,7130,7130,0
20240723,190100,10001440,7130,7130,7130,7130,0
20240723,190000,10001440,7130,7130,7130,7130,0
20240723,185900,10001440,7130,7130,7130,7130,0
20240723,185800,10001440,7130,7130,7130,7130,0
20240723,185700,10001440,7130,7130,7130,7130,0
20240723,185600,10001440,7130,7130,7130,7130,0
20240723,185500,10001440,7130,7130,7130,7130,0
20240723,185400,10001440,7130,7130,7130,7130,0
20240723,185300,10001440,7130,7130,7130,7130,0
20240723,185200,10001440,7130,7130,7130,7130,0
20240723,185100,10001440,7130,7130,7130,7130,0
20240723,185000,10001440,7130,7130,7130,7130,0
20240723,184900,10001440,7130,7130,7130,7130,0
20240723,184800,10001440,7130,7130,7130,7130,7
20240723,184700,10001440,7130,7130,7130,7130,0
20240723,184600,10001440,7130,7130,7130,7130,0
20240723,184500,10001440,7130,7130,7130,7130,0
20240723,184400,10001440,7130,7130,7130,7130,0
20240723,184300,10001440,7130,7130,7130,7130,0
20240723,184200,10001440,7130,7130,7130,7130,0
20240723,184100,10001440,7130,7130,7130,7130,0
20240723,184000,10001440,7130,7130,7130,7130,0
20240723,183900,10001440,7130,7130,7130,7130,0
20240723,183800,10001440,7130,7130,7130,7130,0
20240723,183700,10001440,7130,7130,7130,7130,0
20240723,183600,10001440,7130,7130,7130,7130,0
20240723,183500,10001440,7130,7130,7130,7130,0
20240723,183400,10001440,7130,7130,7130,7130,0
20240723,183300,10001440,7130,7130,7130,7130,0
20240723,183200,10001440,7130,7130,7130,7130,0
20240723,183100,10001440,7130,7130,7130,7130,0
20240723,183000,10001440,7130,7130,7130,7130,0
20240723,182900,10001440,7130,7130,7130,7130,0
20240723,182800,10001440,7130,7130,7130,7130,0
20240723,182700,10001440,7130,7130,7130,7130,0
20240723,182600,10001440,7130,7130,7130,7130,0
20240723,182500,10001440,7130,7130,7130,7130,0
20240723,182400,10001440,7130,7130,7130,7130,0
20240723,182300,10001440,7130,7130,7130,7130,0
20240723,182200,10001440,7130,7130,7130,7130,0
20240723,182100,10001440,7130,7130,7130,7130,0
20240723,182000,10001440,7130,7130,7130,7130,0
20240723,181900,10001440,7130,7130,7130,7130,0
20240723,181800,10001440,7130,7130,7130,7130,7
20240723,181700,10001440,7130,7130,7130,7130,0
20240723,181600,10001440,7130,7130,7130,7130,0
20240723,181500,10001440,7130,7130,7130,7130,0
20240723,181400,10001440,7130,7130,7130,7130,0
20240723,181300,10001440,7130,7130,7130,7130,0
20240723,181200,10001440,7130,7130,7130,7130,0
20240723,181100,10001440,7130,7130,7130,7130,0
20240723,181000,10001440,7130,7130,7130,7130,0
20240723,180900,10001440,7130,7130,7130,7130,0
20240723,180800,10001440,7130,7130,7130,7130,0
20240723,180700,10001440,7130,7130,7130,7130,0
20240723,180600,10001440,7130,7130,7130,7130,0
20240723,180500,10001440,7130,7130,7130,7130,0
20240723,180400,10001440,7130,7130,7130,7130,0
20240723,180300,10001440,7130,7130,7130,7130,0
20240723,180200,10001440,7130,7130,7130,7130,0
20240723,180100,10001440,7130,7130,7130,7130,0
20240723,180000,10001440,7130,7130,7130,7130,0
20240723,175900,10001440,7130,7130,7130,7130,0
20240723,175800,10001440,7130,7130,7130,7130,0
20240723,175700,10001440,7130,7130,7130,7130,0
20240723,175600,10001440,7130,7130,7130,7130,0
20240723,175500,10001440,7130,7130,7130,7130,0
20240723,175400,10001440,7130,7130,7130,7130,0
20240723,175300,10001440,7130,7130,7130,7130,0
20240723,175200,10001440,7130,7130,7130,7130,0
20240723,175100,10001440,7130,7130,7130,7130,0
20240723,175000,10001440,7130,7130,7130,7130,0
20240723,174900,10001440,7130,7130,7130,7130,0
20240723,174800,10001440,7130,7130,7130,7130,7
20240723,174700,10001440,7130,7130,7130,7130,0
20240723,174600,10001440,7130,7130,7130,7130,0
20240723,174500,10001440,7130,7130,7130,7130,0
20240723,174400,10001440,7130,7130,7130,7130,0
20240723,174300,10001440,7130,7130,7130,7130,0
20240723,174200,10001440,7130,7130,7130,7130,0
20240723,174100,10001440,7130,7130,7130,7130,0
20240723,174000,10001440,7130,7130,7130,7130,0
20240723,173900,10001440,7130,7130,7130,7130,0
20240723,173800,10001440,7130,7130,7130,7130,0
20240723,173700,10001440,7130,7130,7130,7130,0
20240723,173600,10001440,7130,7130,7130,7130,0
20240723,173500,10001440,7130,7130,7130,7130,0
20240723,173400,10001440,7130,7130,7130,7130,0
20240723,173300,10001440,7130,7130,7130,7130,0
20240723,173200,10001440,7130,7130,7130,7130,0
20240723,173100,10001440,7130,7130,7130,7130,0
20240723,173000,10001440,7130,7130,7130,7130,0
20240723,172900,10001440,7130,7130,7130,7130,0
20240723,172800,10001440,7130,7130,7130,7130,0
20240723,172700,10001440,7130,7130,7130,7130,0
20240723,172600,10001440,7130,7130,7130,7130,0
20240723,172500,10001440,7130,7130,7130,7130,0
20240723,172400,10001440,7130,7130,7130,7130,0
20240723,172300,10001440,7130,7130,7130,7130,0
20240723,172200,10001440,7130,7130,7130,7130,0
20240723,172100,10001440,7130,7130,7130,7130,0
20240723,172000,10001440,7130,7130,7130,7130,0
20240723,171900,10001440,7130,7130,7130,7130,0
20240723,171800,10001440,7130,7130,7130,7130,7
20240723,171700,10001440,7130,7130,7130,7130,0
20240723,171600,10001440,7130,7130,7130,7130,0
20240723,171500,10001440,7130,7130,7130,7130,0
20240723,171400,10001440,7130,7130,7130,7130,0
20240723,171300,10001440,7130,7130,7130,7130,0
20240723,171200,10001440,7130,7130,7130,7130,0
20240723,171100,10001440,7130,7130,7130,7130,0
20240723,171000,10001440,7130,7130,7130,7130,0
20240723,170900,10001440,7130,7130,7130,7130,0
20240723,170800,10001440,7130,7130,7130,7130,0
20240723,170700,10001440,7130,7130,7130,7130,0
20240723,170600,10001440,7130,7130,7130,7130,0
20240723,170500,10001440,7130,7130,7130,7130,0
20240723,170400,10001440,7130,7130,7130,7130,0
20240723,170300,10001440,7130,7130,7130,7130,0
20240723,170200,10001440,7130,7130,7130,7130,0
20240723,170100,10001440,7130,7130,7130,7130,0
20240723,170000,10001440,7130,7130,7130,7130,0
20240723,165900,10001440,7130,7130,7130,7130,0
20240723,165800,10001440,7130,7130,7130,7130,0
20240723,165700,10001440,7130,7130,7130,7130,0
20240723,165600,10001440,7130,7130,7130,7130,0
20240723,165500,10001440,7130,7130,7130,7130,0
20240723,165400,10001440,7130,7130,7130,7130,0
20240723,165300,10001440,7130,7130,7130,7130,0
20240723,165200,10001440,7130,7130,7130,7130,0
20240723,165100,10001440,7130,7130,7130,7130,0
20240723,165000,10001440,7130,7130,7130,7130,0
20240723,164900,10001440,7130,7130,7130,7130,0
20240723,164800,10001440,7130,7130,7130,7130,7
20240723,164700,10001440,7130,7130,7130,7130,0
20240723,164600,10001440,7130,7130,7130,7130,0
20240723,164500,10001440,7130,7130,7130,7130,0
20240723,164400,10001440,7130,7130,7130,7130,0
20240723,164300,10001440,7130,7130,7130,7130,0
20240723,164200,10001440,7130,7130,7130,7130,0
20240723,164100,10001440,7130,7130,7130,7130,0
20240723,164000,10001440,7130,7130,7130,7130,0
20240723,163900,10001440,7130,7130,7130,7130,0
20240723,163800,10001440,7130,7130,7130,7130,0
20240723,163700,10001440,7130,7130,7130,7130,0
20240723,163600,10001440,7130,7130,7130,7130,0
20240723,163500,10001440,7130,7130,7130,7130,0
20240723,163400,10001440,7130,7130,7130,7130,0
20240723,163300,10001440,7130,7130,7130,7130,0
20240723,163200,10001440,7130,7130,7130,7130,0
20240723,163100,10001440,7130,7130,7130,7130,0
20240723,163000,10001440,7130,7130,7130,7130,0
20240723,162900,10001440,7130,7130,7130,7130,0
20240723,162800,10001440,7130,7130,7130,7130,0
20240723,162700,10001440,7130,7130,7130,7130,0
20240723,162600,10001440,7130,7130,7130,7130,0
20240723,162500,10001440,7130,7130,7130,7130,0
20240723,162400,10001440,7130,7130,7130,7130,0
20240723,162300,10001440,7130,7130,7130,7130,0
20240723,162200,10001440,7130,7130,7130,7130,0
20240723,162100,10001440,7130,7130,7130,7130,0
20240723,162000,10001440,7130,7130,7130,7130,0
20240723,161900,10001440,7130,7130,7130,7130,0
20240723,161800,10001440,7130,7130,7130,7130,7
20240723,161700,10001440,7130,7130,7130,7130,0
20240723,161600,10001440,7130,7130,7130,7130,0
20240723,161500,10001440,7130,7130,7130,7130,0
20240723,161400,10001440,7130,7130,7130,7130,0
20240723,161300,10001440,7130,7130,7130,7130,0
20240723,161200,10001440,7130,7130,7130,7130,0
20240723,161100,10001440,7130,7130,7130,7130,0
20240723,161000,10001440,7130,7130,7130,7130,0
20240723,160900,10001440,7130,7130,7130,7130,0
20240723,160800,10001440,7130,7130,7130,7130,0
20240723,160700,10001440,7130,7130,7130,7130,0
20240723,160600,10001440,7130,7130,7130,7130,0
20240723,160500,10001440,7130,7130,7130,7130,0
20240723,160400,10001440,7130,7130,7130,7130,0
20240723,160300,10001440,7130,7130,7130,7130,0
20240723,160200,10001440,7130,7130,7130,7130,0
20240723,160100,10001440,7130,7130,7130,7130,0
20240723,160000,10001440,7130,7130,7130,7130,0
20240723,155900,10001440,7130,7130,7130,7130,0
20240723,155800,10001440,7130,7130,7130,7130,0
20240723,155700,10001440,7130,7130,7130,7130,0
20240723,155600,10001440,7130,7130,7130,7130,0
20240723,155500,10001440,7130,7130,7130,7130,0
20240723,155400,10001440,7130,7130,7130,7130,0
20240723,155300,10001440,7130,7130,7130,7130,0
20240723,155200,10001440,7130,7130,7130,7130,0
20240723,155100,10001440,7130,7130,7130,7130,0
20240723,155000,10001440,7130,7130,7130,7130,0
20240723,154900,10001440,7130,7130,7130,7130,0
20240723,154800,10001440,7130,7130,7130,7130,7
20240723,154700,10001440,7130,7130,7130,7130,0
20240723,154600,10001440,7130,7130,7130,7130,0
20240723,154500,10001440,7130,7130,7130,7130,0
20240723,154400,10001440,7130,7130,7130,7130,0
20240723,154300,10001440,7130,7130,7130,7130,0
20240723,154200,10001440,7130,7130,7130,7130,0
20240723,154100,10001440,7130,7130,7130,7130,0
20240723,154000,10001440,7130,7130,7130,7130,0
20240723,153900,10001440,7130,7130,7130,7130,0
20240723,153800,10001440,7130,7130,7130,7130,0
20240723,153700,10001440,7130,7130,7130,7130,0
20240723,153600,10001440,7130,7130,7130,7130,0
20240723,153500,10001440,7130,7130,7130,7130,0
20240723,153400,10001440,7130,7130,7130,7130,0
20240723,153300,10001440,7130,7130,7130,7130,0
20240723,153200,10001440,7130,7130,7130,7130,0
20240723,153100,10001440,7130,7130,7130,7130,0
20240723,153000,10001440,7130,7130,7130,7130,7
20240723,152900,9951530,7110,7110,7110,7110,0
20240723,152800,9951530,7110,7110,7110,7110,0
20240723,152700,9951530,7110,7110,7110,7110,0
20240723,152600,9951530,7110,7110,7110,7110,0
20240723,152500,9951530,7110,7110,7110,7110,0
20240723,152400,9951530,7110,7110,7110,7110,0
20240723,152300,9951530,7110,7110,7110,7110,0
20240723,152200,9951530,7110,7110,7110,7110,0
20240723,152100,9951530,7110,7110,7110,7110,0
20240723,152000,9951530,7110,7110,7110,7110,0
20240723,151900,9951530,7110,7110,7110,7110,0
20240723,151800,9951530,7110,7110,7110,7110,0
20240723,151700,9951530,7110,7110,7110,7110,0
20240723,151600,9951530,7110,7110,7110,7110,0
20240723,151500,9951530,7110,7110,7110,7110,0
20240723,151400,9951530,7110,7110,7110,7110,0
20240723,151300,9951530,7110,7110,7110,7110,0
20240723,151200,9951530,7110,7110,7110,7110,90
20240723,151100,9311630,7110,7110,7110,7110,0
20240723,151000,9311630,7110,7110,7110,7110,0
20240723,150900,9311630,7110,7110,7110,7110,0
20240723,150800,9311630,7110,7120,7120,7110,250
20240723,150700,7532600,7130,7130,7130,7130,1
20240723,150600,7525470,7130,7130,7130,7130,42
20240723,150500,7226010,7120,7120,7120,7120,0
20240723,150400,7226010,7120,7120,7120,7120,0
20240723,150300,7226010,7120,7120,7120,7120,0
20240723,150200,7226010,7120,7120,7120,7120,0
20240723,150100,7226010,7120,7120,7120,7120,0
20240723,150000,7226010,7120,7120,7120,7120,0
20240723,145900,7226010,7120,7120,7120,7120,0
20240723,145800,7226010,7120,7120,7120,7120,1
20240723,145700,7218890,7120,7120,7120,7120,0
20240723,145600,7218890,7120,7120,7120,7120,0
20240723,145500,7218890,7120,7120,7120,7120,0
20240723,145400,7218890,7120,7120,7120,7120,0
20240723,145300,7218890,7120,7120,7120,7120,0
20240723,145200,7218890,7120,7120,7120,7120,1
20240723,145100,7211770,7130,7130,7130,7130,0
20240723,145000,7211770,7130,7130,7130,7130,0
20240723,144900,7211770,7130,7130,7130,7130,0
20240723,144800,7211770,7130,7130,7130,7130,0
20240723,144700,7211770,7130,7130,7130,7130,0
20240723,144600,7211770,7130,7130,7130,7130,0
20240723,144500,7211770,7130,7130,7130,7130,0
20240723,144400,7211770,7130,7130,7130,7130,15
20240723,144300,7104820,7130,7130,7130,7130,0
20240723,144200,7104820,7130,7130,7130,7130,7
20240723,144100,7054910,7110,7110,7110,7110,0
20240723,144000,7054910,7110,7110,7110,7110,0
20240723,143900,7054910,7110,7120,7120,7110,20
20240723,143800,6912660,7130,7130,7130,7130,0
20240723,143700,6912660,7130,7130,7130,7130,0
20240723,143600,6912660,7130,7130,7130,7130,0
20240723,143500,6912660,7130,7130,7130,7130,0
20240723,143400,6912660,7130,7130,7130,7130,0
20240723,143300,6912660,7130,7130,7130,7130,0
20240723,143200,6912660,7130,7130,7130,7130,0
20240723,143100,6912660,7130,7130,7130,7130,0
20240723,143000,6912660,7130,7130,7130,7130,0
20240723,142900,6912660,7130,7130,7130,7130,0
20240723,142800,6912660,7130,7130,7130,7130,0
20240723,142700,6912660,7130,7130,7130,7130,0
20240723,142600,6912660,7130,7130,7130,7130,0
20240723,142500,6912660,7130,7130,7130,7130,0
20240723,142400,6912660,7130,7130,7130,7130,0
20240723,142300,6912660,7130,7130,7130,7130,0
20240723,142200,6912660,7130,7130,7130,7130,0
20240723,142100,6912660,7130,7130,7130,7130,0
20240723,142000,6912660,7130,7130,7130,7130,0
20240723,141900,6912660,7130,7130,7130,7130,0
20240723,141800,6912660,7130,7130,7130,7130,0
20240723,141700,6912660,7130,7130,7130,7130,0
20240723,141600,6912660,7130,7130,7130,7130,0
20240723,141500,6912660,7130,7130,7130,7130,0
20240723,141400,6912660,7130,7130,7130,7130,0
20240723,141300,6912660,7130,7130,7130,7130,0
20240723,141200,6912660,7130,7130,7130,7130,0
20240723,141100,6912660,7130,7130,7130,7130,0
20240723,141000,6912660,7130,7130,7130,7130,0
20240723,140900,6912660,7130,7130,7130,7130,0
20240723,140800,6912660,7130,7130,7130,7130,1
20240723,140700,6905530,7130,7130,7130,7130,0
20240723,140600,6905530,7130,7130,7130,7130,0
20240723,140500,6905530,7130,7130,7130,7130,0
20240723,140400,6905530,7130,7130,7130,7130,0
20240723,140300,6905530,7130,7130,7130,7130,0
20240723,140200,6905530,7130,7130,7130,7130,0
20240723,140100,6905530,7130,7130,7130,7130,0
20240723,140000,6905530,7130,7130,7130,7130,0
20240723,135900,6905530,7130,7130,7130,7130,0
20240723,135800,6905530,7130,7130,7130,7130,0
20240723,135700,6905530,7130,7130,7130,7130,0
20240723,135600,6905530,7130,7130,7130,7130,0
20240723,135500,6905530,7130,7130,7130,7130,0
20240723,135400,6905530,7130,7130,7130,7130,0
20240723,135300,6905530,7130,7130,7130,7130,0
20240723,135200,6905530,7130,7130,7130,7130,0
20240723,135100,6905530,7130,7130,7130,7130,0
20240723,135000,6905530,7130,7130,7130,7130,0
20240723,134900,6905530,7130,7130,7130,7130,0
20240723,134800,6905530,7130,7130,7130,7130,0
20240723,134700,6905530,7130,7130,7130,7130,0
20240723,134600,6905530,7130,7130,7130,7130,0
20240723,134500,6905530,7130,7130,7130,7130,0
20240723,134400,6905530,7130,7130,7130,7130,0
20240723,134300,6905530,7130,7130,7130,7130,0
20240723,134200,6905530,7130,7130,7130,7130,0
20240723,134100,6905530,7130,7130,7130,7130,0
20240723,134000,6905530,7130,7130,7130,7130,0
20240723,133900,6905530,7130,7130,7130,7130,0
20240723,133800,6905530,7130,7130,7130,7130,0
20240723,133700,6905530,7130,7130,7130,7130,0
20240723,133600,6905530,7130,7130,7130,7130,0
20240723,133500,6905530,7130,7130,7130,7130,0
20240723,133400,6905530,7130,7130,7130,7130,0
20240723,133300,6905530,7130,7130,7130,7130,0
20240723,133200,6905530,7130,7130,7130,7130,0
20240723,133100,6905530,7130,7130,7130,7130,0
20240723,133000,6905530,7130,7130,7130,7130,0
20240723,132900,6905530,7130,7130,7130,7130,0
20240723,132800,6905530,7130,7130,7130,7130,0
20240723,132700,6905530,7130,7130,7130,7130,0
20240723,132600,6905530,7130,7130,7130,7130,0
20240723,132500,6905530,7130,7130,7130,7130,0
20240723,132400,6905530,7130,7130,7130,7130,0
20240723,132300,6905530,7130,7130,7130,7130,3
20240723,132200,6884140,7130,7130,7130,7130,0
20240723,132100,6884140,7130,7130,7130,7130,0
20240723,132000,6884140,7130,7130,7130,7130,0
20240723,131900,6884140,7130,7130,7130,7130,31
20240723,131800,6663110,7140,7140,7140,7140,0
20240723,131700,6663110,7140,7140,7140,7140,0
20240723,131600,6663110,7140,7140,7140,7140,0
20240723,131500,6663110,7140,7140,7140,7140,0
20240723,131400,6663110,7140,7140,7140,7140,0
20240723,131300,6663110,7140,7140,7140,7140,0
20240723,131200,6663110,7140,7140,7140,7140,0
20240723,131100,6663110,7140,7140,7140,7140,0
20240723,131000,6663110,7140,7140,7140,7140,0
20240723,130900,6663110,7140,7140,7140,7140,0
20240723,130800,6663110,7140,7140,7140,7140,0
20240723,130700,6663110,7140,7140,7140,7140,0
20240723,130600,6663110,7140,7140,7140,7140,0
20240723,130500,6663110,7140,7140,7140,7140,0
20240723,130400,6663110,7140,7140,7140,7140,0
20240723,130300,6663110,7140,7140,7140,7140,0
20240723,130200,6663110,7140,7140,7140,7140,0
20240723,130100,6663110,7140,7140,7140,7140,0
20240723,130000,6663110,7140,7140,7140,7140,0
20240723,125900,6663110,7140,7140,7140,7140,0
20240723,125800,6663110,7140,7140,7140,7140,0
20240723,125700,6663110,7140,7140,7140,7140,0
20240723,125600,6663110,7140,7140,7140,7140,0
20240723,125500,6663110,7140,7140,7140,7140,0
20240723,125400,6663110,7140,7140,7140,7140,0
20240723,125300,6663110,7140,7140,7140,7140,0
20240723,125200,6663110,7140,7140,7140,7140,0
20240723,125100,6663110,7140,7140,7140,7140,0
20240723,125000,6663110,7140,7140,7140,7140,0
20240723,124900,6663110,7140,7140,7140,7140,5
20240723,124800,6627410,7140,7140,7140,7140,0
20240723,124700,6627410,7140,7140,7140,7140,0
20240723,124600,6627410,7140,7140,7140,7140,0
20240723,124500,6627410,7140,7140,7140,7140,0
20240723,124400,6627410,7140,7140,7140,7140,0
20240723,124300,6627410,7140,7140,7140,7140,0
20240723,124200,6627410,7140,7140,7140,7140,0
20240723,124100,6627410,7140,7140,7140,7140,0
20240723,124000,6627410,7140,7140,7140,7140,0
20240723,123900,6627410,7140,7140,7140,7140,0
20240723,123800,6627410,7140,7140,7140,7140,0
20240723,123700,6627410,7140,7140,7140,7140,0
20240723,123600,6627410,7140,7140,7140,7140,0
20240723,123500,6627410,7140,7140,7140,7140,0
20240723,123400,6627410,7140,7140,7140,7140,0
20240723,123300,6627410,7140,7140,7140,7140,0
20240723,123200,6627410,7140,7140,7140,7140,0
20240723,123100,6627410,7140,7140,7140,7140,0
20240723,123000,6627410,7140,7140,7140,7140,0
20240723,122900,6627410,7140,7140,7140,7140,0
20240723,122800,6627410,7140,7140,7140,7140,0
20240723,122700,6627410,7140,7140,7140,7140,0
20240723,122600,6627410,7140,7140,7140,7140,0
20240723,122500,6627410,7140,7140,7140,7140,0
20240723,122400,6627410,7140,7140,7140,7140,0
20240723,122300,6627410,7140,7140,7140,7140,0
20240723,122200,6627410,7140,7140,7140,7140,0
20240723,122100,6627410,7140,7140,7140,7140,0
20240723,122000,6627410,7140,7140,7140,7140,0
20240723,121900,6627410,7140,7140,7140,7140,0
20240723,121800,6627410,7140,7140,7140,7140,0
20240723,121700,6627410,7140,7140,7140,7140,0
20240723,121600,6627410,7140,7140,7140,7140,0
20240723,121500,6627410,7140,7140,7140,7140,0
20240723,121400,6627410,7140,7140,7140,7140,5
20240723,121300,6591710,7140,7130,7140,7130,60
20240723,121200,6163700,7130,7130,7130,7130,0
20240723,121100,6163700,7130,7130,7130,7130,0
20240723,121000,6163700,7130,7130,7130,7130,0
20240723,120900,6163700,7130,7130,7130,7130,0
20240723,120800,6163700,7130,7130,7130,7130,0
20240723,120700,6163700,7130,7130,7130,7130,0
20240723,120600,6163700,7130,7130,7130,7130,0
20240723,120500,6163700,7130,7130,7130,7130,0
20240723,120400,6163700,7130,7130,7130,7130,0
20240723,120300,6163700,7130,7130,7130,7130,0
20240723,120200,6163700,7130,7130,7130,7130,0
20240723,120100,6163700,7130,7130,7130,7130,0
20240723,120000,6163700,7130,7130,7130,7130,0
20240723,115900,6163700,7130,7130,7130,7130,0
20240723,115800,6163700,7130,7130,7130,7130,0
20240723,115700,6163700,7130,7130,7130,7130,0
20240723,115600,6163700,7130,7130,7130,7130,0
20240723,115500,6163700,7130,7130,7130,7130,0
20240723,115400,6163700,7130,7130,7130,7130,0
20240723,115300,6163700,7130,7130,7130,7130,0
20240723,115200,6163700,7130,7130,7130,7130,0
20240723,115100,6163700,7130,7130,7130,7130,0
20240723,115000,6163700,7130,7130,7130,7130,20
20240723,114900,6021100,7110,7110,7110,7110,0
20240723,114800,6021100,7110,7110,7110,7110,0
20240723,114700,6021100,7110,7110,7110,7110,0
20240723,114600,6021100,7110,7110,7110,7110,1
20240723,114500,6013990,7110,7110,7110,7110,10
20240723,114400,5942890,7110,7110,7110,7110,10
20240723,114300,5871790,7110,7110,7110,7110,36
20240723,114200,5615830,7110,7110,7110,7110,0
20240723,114100,5615830,7110,7110,7110,7110,29
20240723,114000,5409640,7140,7140,7140,7140,0
20240723,113900,5409640,7140,7140,7140,7140,0
20240723,113800,5409640,7140,7140,7140,7140,0
20240723,113700,5409640,7140,7140,7140,7140,0
20240723,113600,5409640,7140,7140,7140,7140,0
20240723,113500,5409640,7140,7140,7140,7140,0
20240723,113400,5409640,7140,7140,7140,7140,0
20240723,113300,5409640,7140,7140,7140,7140,0
20240723,113200,5409640,7140,7140,7140,7140,0
20240723,113100,5409640,7140,7140,7140,7140,0
20240723,113000,5409640,7140,7140,7140,7140,0
20240723,112900,5409640,7140,7140,7140,7140,0
20240723,112800,5409640,7140,7140,7140,7140,0
20240723,112700,5409640,7140,7140,7140,7140,0
20240723,112600,5409640,7140,7140,7140,7140,0
20240723,112500,5409640,7140,7140,7140,7140,0
20240723,112400,5409640,7140,7140,7140,7140,0
20240723,112300,5409640,7140,7140,7140,7140,0
20240723,112200,5409640,7140,7140,7140,7140,0
20240723,112100,5409640,7140,7140,7140,7140,0
20240723,112000,5409640,7140,7140,7140,7140,0
20240723,111900,5409640,7140,7140,7140,7140,0
20240723,111800,5409640,7140,7140,7140,7140,0
20240723,111700,5409640,7140,7140,7140,7140,0
20240723,111600,5409640,7140,7140,7140,7140,0
20240723,111500,5409640,7140,7140,7140,7140,0
20240723,111400,5409640,7140,7140,7140,7140,0
20240723,111300,5409640,7140,7140,7140,7140,0
20240723,111200,5409640,7140,7140,7140,7140,0
20240723,111100,5409640,7140,7140,7140,7140,0
20240723,111000,5409640,7140,7140,7140,7140,0
20240723,110900,5409640,7140,7140,7140,7140,0
20240723,110800,5409640,7140,7140,7140,7140,0
20240723,110700,5409640,7140,7140,7140,7140,0
20240723,110600,5409640,7140,7140,7140,7140,0
20240723,110500,5409640,7140,7140,7140,7140,0
20240723,110400,5409640,7140,7140,7140,7140,0
20240723,110300,5409640,7140,7140,7140,7140,0
20240723,110200,5409640,7140,7140,7140,7140,0
20240723,110100,5409640,7140,7140,7140,7140,0
20240723,110000,5409640,7140,7140,7140,7140,0
20240723,105900,5409640,7140,7140,7140,7140,0
20240723,105800,5409640,7140,7140,7140,7140,0
20240723,105700,5409640,7140,7140,7140,7140,0
20240723,105600,5409640,7140,7140,7140,7140,0
20240723,105500,5409640,7140,7140,7140,7140,0
20240723,105400,5409640,7140,7140,7140,7140,0
20240723,105300,5409640,7140,7140,7140,7140,3
20240723,105200,5388220,7160,7160,7160,7160,0
20240723,105100,5388220,7160,7160,7160,7160,0
20240723,105000,5388220,7160,7160,7160,7160,0
20240723,104900,5388220,7160,7160,7160,7160,0
20240723,104800,5388220,7160,7160,7160,7160,0
20240723,104700,5388220,7160,7160,7160,7160,0
20240723,104600,5388220,7160,7160,7160,7160,0
20240723,104500,5388220,7160,7160,7160,7160,0
20240723,104400,5388220,7160,7160,7160,7160,0
20240723,104300,5388220,7160,7160,7160,7160,0
20240723,104200,5388220,7160,7160,7160,7160,0
20240723,104100,5388220,7160,7160,7160,7160,0
20240723,104000,5388220,7160,7160,7160,7160,0
20240723,103900,5388220,7160,7160,7160,7160,0
20240723,103800,5388220,7160,7160,7160,7160,0
20240723,103700,5388220,7160,7160,7160,7160,0
20240723,103600,5388220,7160,7160,7160,7160,0
20240723,103500,5388220,7160,7160,7160,7160,0
20240723,103400,5388220,7160,7160,7160,7160,0
20240723,103300,5388220,7160,7160,7160,7160,0
20240723,103200,5388220,7160,7160,7160,7160,0
20240723,103100,5388220,7160,7160,7160,7160,0
20240723,103000,5388220,7160,7160,7160,7160,0
20240723,102900,5388220,7160,7160,7160,7160,0
20240723,102800,5388220,7160,7160,7160,7160,5
20240723,102700,5352420,7160,7160,7160,7160,0
20240723,102600,5352420,7160,7160,7160,7160,0
20240723,102500,5352420,7160,7160,7160,7160,2
20240723,102400,5338100,7160,7160,7160,7160,0
20240723,102300,5338100,7160,7160,7160,7160,10
20240723,102200,5266500,7110,7110,7110,7110,0
20240723,102100,5266500,7110,7110,7110,7110,0
20240723,102000,5266500,7110,7110,7110,7110,0
20240723,101900,5266500,7110,7110,7110,7110,0
20240723,101800,5266500,7110,7110,7110,7110,2
20240723,101700,5252280,7120,7130,7130,7120,144
20240723,101600,4226700,7140,7140,7140,7140,0
20240723,101500,4226700,7140,7140,7140,7140,0
20240723,101400,4226700,7140,7140,7140,7140,0
20240723,101300,4226700,7140,7140,7140,7140,0
20240723,101200,4226700,7140,7140,7140,7140,0
20240723,101100,4226700,7140,7140,7140,7140,0
20240723,101000,4226700,7140,7140,7140,7140,0
20240723,100900,4226700,7140,7140,7140,7140,50
20240723,100800,3869700,7140,7140,7140,7140,0
20240723,100700,3869700,7140,7140,7140,7140,0
20240723,100600,3869700,7140,7140,7140,7140,0
20240723,100500,3869700,7140,7140,7140,7140,0
20240723,100400,3869700,7140,7140,7140,7140,0
20240723,100300,3869700,7140,7140,7140,7140,0
20240723,100200,3869700,7140,7140,7140,7140,1
20240723,100100,3862560,7140,7140,7140,7140,0
20240723,100000,3862560,7140,7140,7140,7140,0
20240723,095900,3862560,7140,7140,7140,7140,5
20240723,095800,3826860,7140,7140,7140,7140,0
20240723,095700,3826860,7140,7140,7140,7140,0
20240723,095600,3826860,7140,7140,7140,7140,0
20240723,095500,3826860,7140,7140,7140,7140,0
20240723,095400,3826860,7140,7140,7140,7140,1
20240723,095300,3819720,7140,7140,7140,7140,0
20240723,095200,3819720,7140,7140,7140,7140,0
20240723,095100,3819720,7140,7140,7140,7140,0
20240723,095000,3819720,7140,7140,7140,7140,0
20240723,094900,3819720,7140,7140,7140,7140,0
20240723,094800,3819720,7140,7140,7140,7140,0
20240723,094700,3819720,7140,7140,7140,7140,75
20240723,094600,3284220,7160,7160,7160,7160,0
20240723,094500,3284220,7160,7150,7160,7150,63
20240723,094400,2833470,7160,7160,7160,7160,2
20240723,094300,2819150,7160,7160,7160,7160,0
20240723,094200,2819150,7160,7160,7160,7160,5
20240723,094100,2783350,7160,7160,7160,7160,0
20240723,094000,2783350,7160,7160,7160,7160,0
20240723,093900,2783350,7160,7160,7160,7160,0
20240723,093800,2783350,7160,7160,7160,7160,0
20240723,093700,2783350,7160,7160,7160,7160,0
20240723,093600,2783350,7160,7160,7160,7160,35
20240723,093500,2532750,7160,7160,7160,7160,17
20240723,093400,2411030,7160,7160,7160,7160,0
20240723,093300,2411030,7160,7160,7160,7160,0
20240723,093200,2411030,7160,7160,7160,7160,0
20240723,093100,2411030,7160,7160,7160,7160,0
20240723,093000,2411030,7160,7160,7160,7160,0
20240723,092900,2411030,7160,7160,7160,7160,20
20240723,092800,2267830,7160,7160,7160,7160,0
20240723,092700,2267830,7160,7160,7160,7160,0
20240723,092600,2267830,7160,7160,7160,7160,0
20240723,092500,2267830,7160,7160,7160,7160,0
20240723,092400,2267830,7160,7160,7160,7160,0
20240723,092300,2267830,7160,7160,7160,7160,0
20240723,092200,2267830,7160,7160,7160,7160,0
20240723,092100,2267830,7160,7160,7160,7160,0
20240723,092000,2267830,7160,7160,7160,7160,1
20240723,091900,2260670,7170,7170,7170,7170,0
20240723,091800,2260670,7170,7170,7170,7170,0
20240723,091700,2260670,7170,7170,7170,7170,0
20240723,091600,2260670,7170,7170,7170,7170,0
20240723,091500,2260670,7170,7170,7170,7170,2
20240723,091400,2246330,7160,7160,7160,7160,0
20240723,091300,2246330,7160,7160,7160,7160,0
20240723,091200,2246330,7160,7160,7160,7160,0
20240723,091100,2246330,7160,7160,7160,7160,35
20240723,091000,1995730,7150,7150,7150,7150,0
20240723,090900,1995730,7150,7150,7150,7150,50
20240723,090800,1638230,7170,7170,7170,7170,0
20240723,090700,1638230,7170,7170,7170,7170,0
20240723,090600,1638230,7170,7170,7170,7170,1
20240723,090500,1631060,7170,7170,7170,7170,15
20240723,090400,1523510,7170,7170,7170,7170,1
20240723,090300,1516340,7110,7120,7120,7110,182
20240723,090200,221010,7160,7160,7160,7160,12
20240723,090100,135090,7110,7110,7110,7110,0
20240723,090000,135090,7110,7110,7110,7110,19