KissMeData/080010/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,195100,53911660,5570,5570,5570,5570,3032
20240722,195000,53911660,5570,5570,5570,5570,0
20240722,194900,53911660,5570,5570,5570,5570,0
20240722,194800,53911660,5570,5570,5570,5570,0
20240722,194700,53911660,5570,5570,5570,5570,0
20240722,194600,53911660,5570,5570,5570,5570,0
20240722,194500,53911660,5570,5570,5570,5570,0
20240722,194400,53911660,5570,5570,5570,5570,0
20240722,194300,53911660,5570,5570,5570,5570,0
20240722,194200,53911660,5570,5570,5570,5570,0
20240722,194100,53911660,5570,5570,5570,5570,0
20240722,194000,53911660,5570,5570,5570,5570,0
20240722,193900,53911660,5570,5570,5570,5570,0
20240722,193800,53911660,5570,5570,5570,5570,0
20240722,193700,53911660,5570,5570,5570,5570,0
20240722,193600,53911660,5570,5570,5570,5570,0
20240722,193500,53911660,5570,5570,5570,5570,0
20240722,193400,53911660,5570,5570,5570,5570,0
20240722,193300,53911660,5570,5570,5570,5570,0
20240722,193200,53911660,5570,5570,5570,5570,0
20240722,193100,53911660,5570,5570,5570,5570,0
20240722,193000,53911660,5570,5570,5570,5570,0
20240722,192900,53911660,5570,5570,5570,5570,0
20240722,192800,53911660,5570,5570,5570,5570,0
20240722,192700,53911660,5570,5570,5570,5570,0
20240722,192600,53911660,5570,5570,5570,5570,0
20240722,192500,53911660,5570,5570,5570,5570,0
20240722,192400,53911660,5570,5570,5570,5570,0
20240722,192300,53911660,5570,5570,5570,5570,0
20240722,192200,53911660,5570,5570,5570,5570,0
20240722,192100,53911660,5570,5570,5570,5570,3032
20240722,192000,53911660,5570,5570,5570,5570,0
20240722,191900,53911660,5570,5570,5570,5570,0
20240722,191800,53911660,5570,5570,5570,5570,0
20240722,191700,53911660,5570,5570,5570,5570,0
20240722,191600,53911660,5570,5570,5570,5570,0
20240722,191500,53911660,5570,5570,5570,5570,0
20240722,191400,53911660,5570,5570,5570,5570,0
20240722,191300,53911660,5570,5570,5570,5570,0
20240722,191200,53911660,5570,5570,5570,5570,0
20240722,191100,53911660,5570,5570,5570,5570,0
20240722,191000,53911660,5570,5570,5570,5570,0
20240722,190900,53911660,5570,5570,5570,5570,0
20240722,190800,53911660,5570,5570,5570,5570,0
20240722,190700,53911660,5570,5570,5570,5570,0
20240722,190600,53911660,5570,5570,5570,5570,0
20240722,190500,53911660,5570,5570,5570,5570,0
20240722,190400,53911660,5570,5570,5570,5570,0
20240722,190300,53911660,5570,5570,5570,5570,0
20240722,190200,53911660,5570,5570,5570,5570,0
20240722,190100,53911660,5570,5570,5570,5570,0
20240722,190000,53911660,5570,5570,5570,5570,0
20240722,185900,53911660,5570,5570,5570,5570,0
20240722,185800,53911660,5570,5570,5570,5570,0
20240722,185700,53911660,5570,5570,5570,5570,0
20240722,185600,53911660,5570,5570,5570,5570,0
20240722,185500,53911660,5570,5570,5570,5570,0
20240722,185400,53911660,5570,5570,5570,5570,0
20240722,185300,53911660,5570,5570,5570,5570,0
20240722,185200,53911660,5570,5570,5570,5570,0
20240722,185100,53911660,5570,5570,5570,5570,3032
20240722,185000,53911660,5570,5570,5570,5570,0
20240722,184900,53911660,5570,5570,5570,5570,0
20240722,184800,53911660,5570,5570,5570,5570,0
20240722,184700,53911660,5570,5570,5570,5570,0
20240722,184600,53911660,5570,5570,5570,5570,0
20240722,184500,53911660,5570,5570,5570,5570,0
20240722,184400,53911660,5570,5570,5570,5570,0
20240722,184300,53911660,5570,5570,5570,5570,0
20240722,184200,53911660,5570,5570,5570,5570,0
20240722,184100,53911660,5570,5570,5570,5570,0
20240722,184000,53911660,5570,5570,5570,5570,0
20240722,183900,53911660,5570,5570,5570,5570,0
20240722,183800,53911660,5570,5570,5570,5570,0
20240722,183700,53911660,5570,5570,5570,5570,0
20240722,183600,53911660,5570,5570,5570,5570,0
20240722,183500,53911660,5570,5570,5570,5570,0
20240722,183400,53911660,5570,5570,5570,5570,0
20240722,183300,53911660,5570,5570,5570,5570,0
20240722,183200,53911660,5570,5570,5570,5570,0
20240722,183100,53911660,5570,5570,5570,5570,0
20240722,183000,53911660,5570,5570,5570,5570,0
20240722,182900,53911660,5570,5570,5570,5570,0
20240722,182800,53911660,5570,5570,5570,5570,0
20240722,182700,53911660,5570,5570,5570,5570,0
20240722,182600,53911660,5570,5570,5570,5570,0
20240722,182500,53911660,5570,5570,5570,5570,0
20240722,182400,53911660,5570,5570,5570,5570,0
20240722,182300,53911660,5570,5570,5570,5570,0
20240722,182200,53911660,5570,5570,5570,5570,0
20240722,182100,53911660,5570,5570,5570,5570,3032
20240722,182000,53911660,5570,5570,5570,5570,0
20240722,181900,53911660,5570,5570,5570,5570,0
20240722,181800,53911660,5570,5570,5570,5570,0
20240722,181700,53911660,5570,5570,5570,5570,0
20240722,181600,53911660,5570,5570,5570,5570,0
20240722,181500,53911660,5570,5570,5570,5570,0
20240722,181400,53911660,5570,5570,5570,5570,0
20240722,181300,53911660,5570,5570,5570,5570,0
20240722,181200,53911660,5570,5570,5570,5570,0
20240722,181100,53911660,5570,5570,5570,5570,0
20240722,181000,53911660,5570,5570,5570,5570,0
20240722,180900,53911660,5570,5570,5570,5570,0
20240722,180800,53911660,5570,5570,5570,5570,0
20240722,180700,53911660,5570,5570,5570,5570,0
20240722,180600,53911660,5570,5570,5570,5570,0
20240722,180500,53911660,5570,5570,5570,5570,0
20240722,180400,53911660,5570,5570,5570,5570,0
20240722,180300,53911660,5570,5570,5570,5570,0
20240722,180200,53911660,5570,5570,5570,5570,0
20240722,180100,53911660,5570,5570,5570,5570,0
20240722,180000,53911660,5570,5570,5570,5570,0
20240722,175900,53911660,5570,5570,5570,5570,0
20240722,175800,53911660,5570,5570,5570,5570,0
20240722,175700,53911660,5570,5570,5570,5570,0
20240722,175600,53911660,5570,5570,5570,5570,0
20240722,175500,53911660,5570,5570,5570,5570,0
20240722,175400,53911660,5570,5570,5570,5570,0
20240722,175300,53911660,5570,5570,5570,5570,0
20240722,175200,53911660,5570,5570,5570,5570,0
20240722,175100,53911660,5570,5570,5570,5570,3032
20240722,175000,53911660,5570,5570,5570,5570,0
20240722,174900,53911660,5570,5570,5570,5570,0
20240722,174800,53911660,5570,5570,5570,5570,0
20240722,174700,53911660,5570,5570,5570,5570,0
20240722,174600,53911660,5570,5570,5570,5570,0
20240722,174500,53911660,5570,5570,5570,5570,0
20240722,174400,53911660,5570,5570,5570,5570,0
20240722,174300,53911660,5570,5570,5570,5570,0
20240722,174200,53911660,5570,5570,5570,5570,0
20240722,174100,53911660,5570,5570,5570,5570,0
20240722,174000,53911660,5570,5570,5570,5570,0
20240722,173900,53911660,5570,5570,5570,5570,0
20240722,173800,53911660,5570,5570,5570,5570,0
20240722,173700,53911660,5570,5570,5570,5570,0
20240722,173600,53911660,5570,5570,5570,5570,0
20240722,173500,53911660,5570,5570,5570,5570,0
20240722,173400,53911660,5570,5570,5570,5570,0
20240722,173300,53911660,5570,5570,5570,5570,0
20240722,173200,53911660,5570,5570,5570,5570,0
20240722,173100,53911660,5570,5570,5570,5570,0
20240722,173000,53911660,5570,5570,5570,5570,0
20240722,172900,53911660,5570,5570,5570,5570,0
20240722,172800,53911660,5570,5570,5570,5570,0
20240722,172700,53911660,5570,5570,5570,5570,0
20240722,172600,53911660,5570,5570,5570,5570,0
20240722,172500,53911660,5570,5570,5570,5570,0
20240722,172400,53911660,5570,5570,5570,5570,0
20240722,172300,53911660,5570,5570,5570,5570,0
20240722,172200,53911660,5570,5570,5570,5570,0
20240722,172100,53911660,5570,5570,5570,5570,3032
20240722,172000,53911660,5570,5570,5570,5570,0
20240722,171900,53911660,5570,5570,5570,5570,0
20240722,171800,53911660,5570,5570,5570,5570,0
20240722,171700,53911660,5570,5570,5570,5570,0
20240722,171600,53911660,5570,5570,5570,5570,0
20240722,171500,53911660,5570,5570,5570,5570,0
20240722,171400,53911660,5570,5570,5570,5570,0
20240722,171300,53911660,5570,5570,5570,5570,0
20240722,171200,53911660,5570,5570,5570,5570,0
20240722,171100,53911660,5570,5570,5570,5570,0
20240722,171000,53911660,5570,5570,5570,5570,0
20240722,170900,53911660,5570,5570,5570,5570,0
20240722,170800,53911660,5570,5570,5570,5570,0
20240722,170700,53911660,5570,5570,5570,5570,0
20240722,170600,53911660,5570,5570,5570,5570,0
20240722,170500,53911660,5570,5570,5570,5570,0
20240722,170400,53911660,5570,5570,5570,5570,0
20240722,170300,53911660,5570,5570,5570,5570,0
20240722,170200,53911660,5570,5570,5570,5570,0
20240722,170100,53911660,5570,5570,5570,5570,0
20240722,170000,53911660,5570,5570,5570,5570,0
20240722,165900,53911660,5570,5570,5570,5570,0
20240722,165800,53911660,5570,5570,5570,5570,0
20240722,165700,53911660,5570,5570,5570,5570,0
20240722,165600,53911660,5570,5570,5570,5570,0
20240722,165500,53911660,5570,5570,5570,5570,0
20240722,165400,53911660,5570,5570,5570,5570,0
20240722,165300,53911660,5570,5570,5570,5570,0
20240722,165200,53911660,5570,5570,5570,5570,0
20240722,165100,53911660,5570,5570,5570,5570,3032
20240722,165000,53911660,5570,5570,5570,5570,0
20240722,164900,53911660,5570,5570,5570,5570,0
20240722,164800,53911660,5570,5570,5570,5570,0
20240722,164700,53911660,5570,5570,5570,5570,0
20240722,164600,53911660,5570,5570,5570,5570,0
20240722,164500,53911660,5570,5570,5570,5570,0
20240722,164400,53911660,5570,5570,5570,5570,0
20240722,164300,53911660,5570,5570,5570,5570,0
20240722,164200,53911660,5570,5570,5570,5570,0
20240722,164100,53911660,5570,5570,5570,5570,0
20240722,164000,53911660,5570,5570,5570,5570,0
20240722,163900,53911660,5570,5570,5570,5570,0
20240722,163800,53911660,5570,5570,5570,5570,0
20240722,163700,53911660,5570,5570,5570,5570,0
20240722,163600,53911660,5570,5570,5570,5570,0
20240722,163500,53911660,5570,5570,5570,5570,0
20240722,163400,53911660,5570,5570,5570,5570,0
20240722,163300,53911660,5570,5570,5570,5570,0
20240722,163200,53911660,5570,5570,5570,5570,0
20240722,163100,53911660,5570,5570,5570,5570,0
20240722,163000,53911660,5570,5570,5570,5570,0
20240722,162900,53911660,5570,5570,5570,5570,0
20240722,162800,53911660,5570,5570,5570,5570,0
20240722,162700,53911660,5570,5570,5570,5570,0
20240722,162600,53911660,5570,5570,5570,5570,0
20240722,162500,53911660,5570,5570,5570,5570,0
20240722,162400,53911660,5570,5570,5570,5570,0
20240722,162300,53911660,5570,5570,5570,5570,0
20240722,162200,53911660,5570,5570,5570,5570,0
20240722,162100,53911660,5570,5570,5570,5570,3032
20240722,162000,53911660,5570,5570,5570,5570,0
20240722,161900,53911660,5570,5570,5570,5570,0
20240722,161800,53911660,5570,5570,5570,5570,0
20240722,161700,53911660,5570,5570,5570,5570,0
20240722,161600,53911660,5570,5570,5570,5570,0
20240722,161500,53911660,5570,5570,5570,5570,0
20240722,161400,53911660,5570,5570,5570,5570,0
20240722,161300,53911660,5570,5570,5570,5570,0
20240722,161200,53911660,5570,5570,5570,5570,0
20240722,161100,53911660,5570,5570,5570,5570,0
20240722,161000,53911660,5570,5570,5570,5570,0
20240722,160900,53911660,5570,5570,5570,5570,0
20240722,160800,53911660,5570,5570,5570,5570,0
20240722,160700,53911660,5570,5570,5570,5570,0
20240722,160600,53911660,5570,5570,5570,5570,0
20240722,160500,53911660,5570,5570,5570,5570,0
20240722,160400,53911660,5570,5570,5570,5570,0
20240722,160300,53911660,5570,5570,5570,5570,0
20240722,160200,53911660,5570,5570,5570,5570,0
20240722,160100,53911660,5570,5570,5570,5570,0
20240722,160000,53911660,5570,5570,5570,5570,0
20240722,155900,53911660,5570,5570,5570,5570,0
20240722,155800,53911660,5570,5570,5570,5570,0
20240722,155700,53911660,5570,5570,5570,5570,0
20240722,155600,53911660,5570,5570,5570,5570,0
20240722,155500,53911660,5570,5570,5570,5570,0
20240722,155400,53911660,5570,5570,5570,5570,0
20240722,155300,53911660,5570,5570,5570,5570,0
20240722,155200,53911660,5570,5570,5570,5570,0
20240722,155100,53911660,5570,5570,5570,5570,3032
20240722,155000,53911660,5570,5570,5570,5570,0
20240722,154900,53911660,5570,5570,5570,5570,0
20240722,154800,53911660,5570,5570,5570,5570,0
20240722,154700,53911660,5570,5570,5570,5570,0
20240722,154600,53911660,5570,5570,5570,5570,0
20240722,154500,53911660,5570,5570,5570,5570,0
20240722,154400,53911660,5570,5570,5570,5570,0
20240722,154300,53911660,5570,5570,5570,5570,0
20240722,154200,53911660,5570,5570,5570,5570,0
20240722,154100,53911660,5570,5570,5570,5570,0
20240722,154000,53911660,5570,5570,5570,5570,0
20240722,153900,53911660,5570,5570,5570,5570,0
20240722,153800,53911660,5570,5570,5570,5570,0
20240722,153700,53911660,5570,5570,5570,5570,0
20240722,153600,53911660,5570,5570,5570,5570,0
20240722,153500,53911660,5570,5570,5570,5570,0
20240722,153400,53911660,5570,5570,5570,5570,0
20240722,153300,53911660,5570,5570,5570,5570,0
20240722,153200,53911660,5570,5570,5570,5570,0
20240722,153100,53911660,5570,5570,5570,5570,0
20240722,153000,53911660,5570,5570,5570,5570,3032
20240722,152900,37023420,5470,5470,5470,5470,0
20240722,152800,37023420,5470,5470,5470,5470,0
20240722,152700,37023420,5470,5470,5470,5470,0
20240722,152600,37023420,5470,5470,5470,5470,0
20240722,152500,37023420,5470,5470,5470,5470,0
20240722,152400,37023420,5470,5470,5470,5470,0
20240722,152300,37023420,5470,5470,5470,5470,0
20240722,152200,37023420,5470,5470,5470,5470,0
20240722,152100,37023420,5470,5470,5470,5470,0
20240722,152000,37023420,5470,5470,5470,5470,0
20240722,151900,37023420,5470,5470,5470,5470,0
20240722,151800,37023420,5470,5470,5470,5470,0
20240722,151700,37023420,5470,5470,5470,5470,0
20240722,151600,37023420,5470,5470,5470,5470,0
20240722,151500,37023420,5470,5470,5470,5470,19
20240722,151400,36919490,5470,5470,5470,5470,0
20240722,151300,36919490,5470,5470,5470,5470,0
20240722,151200,36919490,5470,5470,5470,5470,0
20240722,151100,36919490,5470,5450,5470,5450,1000
20240722,151000,31458540,5450,5450,5450,5450,0
20240722,150900,31458540,5450,5450,5450,5450,0
20240722,150800,31458540,5450,5450,5450,5450,60
20240722,150700,31131540,5450,5440,5450,5440,17
20240722,150600,31039010,5440,5440,5440,5440,7
20240722,150500,31000930,5440,5440,5440,5440,0
20240722,150400,31000930,5440,5440,5440,5440,1
20240722,150300,30995490,5420,5420,5420,5420,21
20240722,150200,30881670,5420,5430,5430,5420,179
20240722,150100,29910970,5440,5440,5440,5440,0
20240722,150000,29910970,5440,5440,5440,5440,12
20240722,145900,29845690,5440,5440,5440,5440,60
20240722,145800,29519290,5440,5440,5440,5440,2
20240722,145700,29508410,5440,5440,5440,5440,0
20240722,145600,29508410,5440,5440,5440,5440,0
20240722,145500,29508410,5440,5440,5440,5440,0
20240722,145400,29508410,5440,5440,5440,5440,0
20240722,145300,29508410,5440,5440,5440,5440,0
20240722,145200,29508410,5440,5440,5440,5440,0
20240722,145100,29508410,5440,5440,5440,5440,100
20240722,145000,28964410,5440,5440,5440,5440,11
20240722,144900,28904570,5440,5440,5440,5440,0
20240722,144800,28904570,5440,5440,5440,5440,0
20240722,144700,28904570,5440,5440,5440,5440,0
20240722,144600,28904570,5440,5440,5440,5440,19
20240722,144500,28801210,5450,5450,5450,5450,0
20240722,144400,28801210,5450,5450,5450,5450,0
20240722,144300,28801210,5450,5450,5450,5450,0
20240722,144200,28801210,5450,5450,5450,5450,0
20240722,144100,28801210,5450,5450,5450,5450,0
20240722,144000,28801210,5450,5450,5450,5450,2
20240722,143900,28790310,5430,5430,5430,5430,0
20240722,143800,28790310,5430,5430,5430,5430,0
20240722,143700,28790310,5430,5430,5430,5430,0
20240722,143600,28790310,5430,5430,5430,5430,0
20240722,143500,28790310,5430,5430,5430,5430,0
20240722,143400,28790310,5430,5430,5430,5430,0
20240722,143300,28790310,5430,5430,5430,5430,0
20240722,143200,28790310,5430,5430,5430,5430,0
20240722,143100,28790310,5430,5430,5430,5430,0
20240722,143000,28790310,5430,5430,5430,5430,0
20240722,142900,28790310,5430,5430,5430,5430,0
20240722,142800,28790310,5430,5430,5430,5430,0
20240722,142700,28790310,5430,5430,5430,5430,0
20240722,142600,28790310,5430,5430,5430,5430,0
20240722,142500,28790310,5430,5430,5430,5430,0
20240722,142400,28790310,5430,5430,5430,5430,0
20240722,142300,28790310,5430,5430,5430,5430,0
20240722,142200,28790310,5430,5430,5430,5430,0
20240722,142100,28790310,5430,5430,5430,5430,0
20240722,142000,28790310,5430,5430,5430,5430,0
20240722,141900,28790310,5430,5430,5430,5430,0
20240722,141800,28790310,5430,5430,5430,5430,0
20240722,141700,28790310,5430,5430,5430,5430,0
20240722,141600,28790310,5430,5430,5430,5430,18
20240722,141500,28692570,5430,5430,5430,5430,0
20240722,141400,28692570,5430,5430,5430,5430,0
20240722,141300,28692570,5430,5430,5430,5430,0
20240722,141200,28692570,5430,5430,5430,5430,0
20240722,141100,28692570,5430,5430,5430,5430,0
20240722,141000,28692570,5430,5430,5430,5430,0
20240722,140900,28692570,5430,5430,5430,5430,0
20240722,140800,28692570,5430,5430,5430,5430,0
20240722,140700,28692570,5430,5430,5430,5430,0
20240722,140600,28692570,5430,5430,5430,5430,0
20240722,140500,28692570,5430,5430,5430,5430,0
20240722,140400,28692570,5430,5430,5430,5430,0
20240722,140300,28692570,5430,5430,5430,5430,0
20240722,140200,28692570,5430,5430,5430,5430,0
20240722,140100,28692570,5430,5430,5430,5430,0
20240722,140000,28692570,5430,5430,5430,5430,0
20240722,135900,28692570,5430,5430,5430,5430,0
20240722,135800,28692570,5430,5430,5430,5430,6
20240722,135700,28659990,5430,5430,5430,5430,0
20240722,135600,28659990,5430,5430,5430,5430,0
20240722,135500,28659990,5430,5430,5430,5430,0
20240722,135400,28659990,5430,5430,5430,5430,0
20240722,135300,28659990,5430,5430,5430,5430,0
20240722,135200,28659990,5430,5430,5430,5430,0
20240722,135100,28659990,5430,5430,5430,5430,0
20240722,135000,28659990,5430,5430,5430,5430,0
20240722,134900,28659990,5430,5430,5430,5430,0
20240722,134800,28659990,5430,5430,5430,5430,0
20240722,134700,28659990,5430,5430,5430,5430,0
20240722,134600,28659990,5430,5430,5430,5430,0
20240722,134500,28659990,5430,5430,5430,5430,0
20240722,134400,28659990,5430,5430,5430,5430,0
20240722,134300,28659990,5430,5430,5430,5430,0
20240722,134200,28659990,5430,5430,5430,5430,0
20240722,134100,28659990,5430,5430,5430,5430,0
20240722,134000,28659990,5430,5430,5430,5430,0
20240722,133900,28659990,5430,5430,5430,5430,0
20240722,133800,28659990,5430,5430,5430,5430,0
20240722,133700,28659990,5430,5430,5430,5430,0
20240722,133600,28659990,5430,5430,5430,5430,0
20240722,133500,28659990,5430,5430,5430,5430,0
20240722,133400,28659990,5430,5430,5430,5430,0
20240722,133300,28659990,5430,5430,5430,5430,0
20240722,133200,28659990,5430,5430,5430,5430,0
20240722,133100,28659990,5430,5430,5430,5430,0
20240722,133000,28659990,5430,5430,5430,5430,0
20240722,132900,28659990,5430,5430,5430,5430,0
20240722,132800,28659990,5430,5430,5430,5430,0
20240722,132700,28659990,5430,5430,5430,5430,0
20240722,132600,28659990,5430,5430,5430,5430,0
20240722,132500,28659990,5430,5430,5430,5430,0
20240722,132400,28659990,5430,5430,5430,5430,0
20240722,132300,28659990,5430,5430,5430,5430,0
20240722,132200,28659990,5430,5430,5430,5430,1025
20240722,132100,23094240,5440,5440,5440,5440,0
20240722,132000,23094240,5440,5440,5440,5440,0
20240722,131900,23094240,5440,5440,5440,5440,0
20240722,131800,23094240,5440,5440,5440,5440,0
20240722,131700,23094240,5440,5440,5440,5440,0
20240722,131600,23094240,5440,5440,5440,5440,1
20240722,131500,23088800,5420,5420,5420,5420,0
20240722,131400,23088800,5420,5420,5420,5420,0
20240722,131300,23088800,5420,5420,5420,5420,0
20240722,131200,23088800,5420,5420,5420,5420,0
20240722,131100,23088800,5420,5420,5420,5420,9
20240722,131000,23040020,5420,5420,5420,5420,0
20240722,130900,23040020,5420,5420,5420,5420,0
20240722,130800,23040020,5420,5420,5420,5420,0
20240722,130700,23040020,5420,5420,5420,5420,1
20240722,130600,23034600,5410,5410,5410,5410,0
20240722,130500,23034600,5410,5410,5410,5410,0
20240722,130400,23034600,5410,5410,5410,5410,0
20240722,130300,23034600,5410,5410,5410,5410,0
20240722,130200,23034600,5410,5410,5410,5410,0
20240722,130100,23034600,5410,5410,5410,5410,0
20240722,130000,23034600,5410,5410,5410,5410,0
20240722,125900,23034600,5410,5410,5410,5410,0
20240722,125800,23034600,5410,5410,5410,5410,0
20240722,125700,23034600,5410,5410,5410,5410,12
20240722,125600,22969680,5400,5400,5400,5400,0
20240722,125500,22969680,5400,5400,5400,5400,0
20240722,125400,22969680,5400,5400,5400,5400,0
20240722,125300,22969680,5400,5400,5400,5400,0
20240722,125200,22969680,5400,5400,5400,5400,0
20240722,125100,22969680,5400,5400,5400,5400,0
20240722,125000,22969680,5400,5400,5400,5400,0
20240722,124900,22969680,5400,5430,5430,5400,1000
20240722,124800,17559790,5440,5440,5440,5440,28
20240722,124700,17407470,5420,5420,5420,5420,0
20240722,124600,17407470,5420,5420,5420,5420,0
20240722,124500,17407470,5420,5420,5420,5420,30
20240722,124400,17244870,5420,5420,5420,5420,0
20240722,124300,17244870,5420,5420,5420,5420,0
20240722,124200,17244870,5420,5440,5440,5420,450
20240722,124100,14803460,5450,5450,5450,5450,0
20240722,124000,14803460,5450,5450,5450,5450,0
20240722,123900,14803460,5450,5450,5450,5450,0
20240722,123800,14803460,5450,5450,5450,5450,0
20240722,123700,14803460,5450,5450,5450,5450,0
20240722,123600,14803460,5450,5450,5450,5450,0
20240722,123500,14803460,5450,5450,5450,5450,0
20240722,123400,14803460,5450,5450,5450,5450,0
20240722,123300,14803460,5450,5450,5450,5450,43
20240722,123200,14569110,5450,5450,5450,5450,0
20240722,123100,14569110,5450,5440,5450,5440,300
20240722,123000,12934900,5440,5440,5440,5440,0
20240722,122900,12934900,5440,5440,5440,5440,9
20240722,122800,12885940,5430,5430,5430,5430,6
20240722,122700,12853360,5440,5440,5440,5440,1
20240722,122600,12847920,5440,5440,5440,5440,0
20240722,122500,12847920,5440,5440,5440,5440,0
20240722,122400,12847920,5440,5440,5440,5440,0
20240722,122300,12847920,5440,5440,5440,5440,0
20240722,122200,12847920,5440,5440,5440,5440,0
20240722,122100,12847920,5440,5440,5440,5440,2
20240722,122000,12837040,5440,5440,5440,5440,2
20240722,121900,12826160,5440,5440,5440,5440,2
20240722,121800,12815280,5440,5440,5440,5440,0
20240722,121700,12815280,5440,5440,5440,5440,80
20240722,121600,12380080,5440,5440,5440,5440,0
20240722,121500,12380080,5440,5440,5440,5440,0
20240722,121400,12380080,5440,5440,5440,5440,0
20240722,121300,12380080,5440,5440,5440,5440,0
20240722,121200,12380080,5440,5440,5440,5440,0
20240722,121100,12380080,5440,5440,5440,5440,0
20240722,121000,12380080,5440,5440,5440,5440,0
20240722,120900,12380080,5440,5440,5440,5440,0
20240722,120800,12380080,5440,5440,5440,5440,0
20240722,120700,12380080,5440,5440,5440,5440,0
20240722,120600,12380080,5440,5440,5440,5440,552
20240722,120500,9377200,5440,5440,5440,5440,0
20240722,120400,9377200,5440,5440,5440,5440,0
20240722,120300,9377200,5440,5440,5440,5440,0
20240722,120200,9377200,5440,5440,5440,5440,0
20240722,120100,9377200,5440,5440,5440,5440,62
20240722,120000,9039920,5450,5450,5450,5450,0
20240722,115900,9039920,5450,5450,5450,5450,0
20240722,115800,9039920,5450,5450,5450,5450,0
20240722,115700,9039920,5450,5450,5450,5450,0
20240722,115600,9039920,5450,5450,5450,5450,0
20240722,115500,9039920,5450,5450,5450,5450,0
20240722,115400,9039920,5450,5450,5450,5450,0
20240722,115300,9039920,5450,5450,5450,5450,0
20240722,115200,9039920,5450,5450,5450,5450,0
20240722,115100,9039920,5450,5450,5450,5450,0
20240722,115000,9039920,5450,5450,5450,5450,0
20240722,114900,9039920,5450,5450,5450,5450,0
20240722,114800,9039920,5450,5450,5450,5450,0
20240722,114700,9039920,5450,5450,5450,5450,0
20240722,114600,9039920,5450,5450,5450,5450,0
20240722,114500,9039920,5450,5450,5450,5450,0
20240722,114400,9039920,5450,5450,5450,5450,0
20240722,114300,9039920,5450,5450,5450,5450,0
20240722,114200,9039920,5450,5450,5450,5450,0
20240722,114100,9039920,5450,5450,5450,5450,0
20240722,114000,9039920,5450,5450,5450,5450,4
20240722,113900,9018120,5440,5440,5440,5440,0
20240722,113800,9018120,5440,5440,5440,5440,0
20240722,113700,9018120,5440,5440,5440,5440,0
20240722,113600,9018120,5440,5440,5440,5440,0
20240722,113500,9018120,5440,5440,5440,5440,120
20240722,113400,8365320,5460,5460,5460,5460,0
20240722,113300,8365320,5460,5460,5460,5460,0
20240722,113200,8365320,5460,5460,5460,5460,0
20240722,113100,8365320,5460,5460,5460,5460,0
20240722,113000,8365320,5460,5460,5460,5460,0
20240722,112900,8365320,5460,5460,5460,5460,0
20240722,112800,8365320,5460,5460,5460,5460,0
20240722,112700,8365320,5460,5460,5460,5460,0
20240722,112600,8365320,5460,5460,5460,5460,0
20240722,112500,8365320,5460,5460,5460,5460,0
20240722,112400,8365320,5460,5460,5460,5460,0
20240722,112300,8365320,5460,5460,5460,5460,0
20240722,112200,8365320,5460,5460,5460,5460,0
20240722,112100,8365320,5460,5460,5460,5460,0
20240722,112000,8365320,5460,5460,5460,5460,0
20240722,111900,8365320,5460,5460,5460,5460,0
20240722,111800,8365320,5460,5460,5460,5460,0
20240722,111700,8365320,5460,5460,5460,5460,0
20240722,111600,8365320,5460,5460,5460,5460,0
20240722,111500,8365320,5460,5460,5460,5460,0
20240722,111400,8365320,5460,5460,5460,5460,0
20240722,111300,8365320,5460,5460,5460,5460,0
20240722,111200,8365320,5460,5460,5460,5460,0
20240722,111100,8365320,5460,5460,5460,5460,0
20240722,111000,8365320,5460,5460,5460,5460,0
20240722,110900,8365320,5460,5460,5460,5460,0
20240722,110800,8365320,5460,5460,5460,5460,0
20240722,110700,8365320,5460,5460,5460,5460,0
20240722,110600,8365320,5460,5460,5460,5460,0
20240722,110500,8365320,5460,5460,5460,5460,0
20240722,110400,8365320,5460,5460,5460,5460,0
20240722,110300,8365320,5460,5460,5460,5460,0
20240722,110200,8365320,5460,5460,5460,5460,0
20240722,110100,8365320,5460,5460,5460,5460,0
20240722,110000,8365320,5460,5460,5460,5460,0
20240722,105900,8365320,5460,5460,5460,5460,3
20240722,105800,8348940,5460,5460,5460,5460,0
20240722,105700,8348940,5460,5460,5460,5460,0
20240722,105600,8348940,5460,5460,5460,5460,0
20240722,105500,8348940,5460,5460,5460,5460,0
20240722,105400,8348940,5460,5460,5460,5460,0
20240722,105300,8348940,5460,5460,5460,5460,0
20240722,105200,8348940,5460,5460,5460,5460,0
20240722,105100,8348940,5460,5460,5460,5460,0
20240722,105000,8348940,5460,5460,5460,5460,0
20240722,104900,8348940,5460,5460,5460,5460,0
20240722,104800,8348940,5460,5460,5460,5460,0
20240722,104700,8348940,5460,5460,5460,5460,0
20240722,104600,8348940,5460,5460,5460,5460,0
20240722,104500,8348940,5460,5460,5460,5460,0
20240722,104400,8348940,5460,5460,5460,5460,0
20240722,104300,8348940,5460,5460,5460,5460,0
20240722,104200,8348940,5460,5460,5460,5460,0
20240722,104100,8348940,5460,5460,5460,5460,0
20240722,104000,8348940,5460,5460,5460,5460,0
20240722,103900,8348940,5460,5460,5460,5460,0
20240722,103800,8348940,5460,5460,5460,5460,0
20240722,103700,8348940,5460,5460,5460,5460,0
20240722,103600,8348940,5460,5460,5460,5460,0
20240722,103500,8348940,5460,5460,5460,5460,248
20240722,103400,6994860,5440,5440,5440,5440,0
20240722,103300,6994860,5440,5440,5440,5440,0
20240722,103200,6994860,5440,5440,5440,5440,0
20240722,103100,6994860,5440,5440,5440,5440,0
20240722,103000,6994860,5440,5440,5440,5440,0
20240722,102900,6994860,5440,5440,5440,5440,0
20240722,102800,6994860,5440,5440,5440,5440,0
20240722,102700,6994860,5440,5440,5440,5440,0
20240722,102600,6994860,5440,5440,5440,5440,0
20240722,102500,6994860,5440,5440,5440,5440,0
20240722,102400,6994860,5440,5440,5440,5440,10
20240722,102300,6940460,5450,5450,5450,5450,0
20240722,102200,6940460,5450,5450,5450,5450,0
20240722,102100,6940460,5450,5450,5450,5450,0
20240722,102000,6940460,5450,5450,5450,5450,0
20240722,101900,6940460,5450,5450,5450,5450,204
20240722,101800,5828660,5450,5450,5450,5450,64
20240722,101700,5479860,5450,5450,5450,5450,23
20240722,101600,5354510,5460,5460,5460,5460,2
20240722,101500,5343590,5460,5460,5460,5460,0
20240722,101400,5343590,5460,5460,5460,5460,0
20240722,101300,5343590,5460,5460,5460,5460,0
20240722,101200,5343590,5460,5460,5460,5460,1
20240722,101100,5338130,5460,5460,5460,5460,0
20240722,101000,5338130,5460,5460,5460,5460,4
20240722,100900,5316290,5460,5460,5460,5460,0
20240722,100800,5316290,5460,5460,5460,5460,0
20240722,100700,5316290,5460,5460,5460,5460,10
20240722,100600,5261690,5440,5440,5440,5440,0
20240722,100500,5261690,5440,5440,5440,5440,0
20240722,100400,5261690,5440,5440,5440,5440,0
20240722,100300,5261690,5440,5440,5440,5440,0
20240722,100200,5261690,5440,5440,5440,5440,0
20240722,100100,5261690,5440,5440,5440,5440,0
20240722,100000,5261690,5440,5440,5440,5440,0
20240722,095900,5261690,5440,5440,5440,5440,0
20240722,095800,5261690,5440,5440,5440,5440,1
20240722,095700,5256250,5460,5460,5460,5460,0
20240722,095600,5256250,5460,5460,5460,5460,0
20240722,095500,5256250,5460,5460,5460,5460,0
20240722,095400,5256250,5460,5460,5460,5460,3
20240722,095300,5239870,5440,5440,5440,5440,0
20240722,095200,5239870,5440,5440,5440,5440,0
20240722,095100,5239870,5440,5440,5440,5440,0
20240722,095000,5239870,5440,5440,5440,5440,0
20240722,094900,5239870,5440,5440,5440,5440,0
20240722,094800,5239870,5440,5450,5450,5440,38
20240722,094700,5033060,5450,5450,5450,5450,0
20240722,094600,5033060,5450,5450,5450,5450,20
20240722,094500,4924060,5440,5440,5440,5440,0
20240722,094400,4924060,5440,5450,5450,5440,182
20240722,094300,3932890,5460,5460,5460,5460,0
20240722,094200,3932890,5460,5460,5460,5460,0
20240722,094100,3932890,5460,5460,5460,5460,0
20240722,094000,3932890,5460,5460,5460,5460,0
20240722,093900,3932890,5460,5460,5460,5460,0
20240722,093800,3932890,5460,5460,5460,5460,0
20240722,093700,3932890,5460,5460,5460,5460,0
20240722,093600,3932890,5460,5460,5460,5460,0
20240722,093500,3932890,5460,5460,5460,5460,0
20240722,093400,3932890,5460,5460,5460,5460,0
20240722,093300,3932890,5460,5470,5470,5460,39
20240722,093200,3719750,5480,5480,5480,5480,0
20240722,093100,3719750,5480,5480,5480,5480,0
20240722,093000,3719750,5480,5480,5480,5480,1
20240722,092900,3714270,5460,5470,5470,5460,2
20240722,092800,3703340,5460,5460,5460,5460,0
20240722,092700,3703340,5460,5460,5460,5460,0
20240722,092600,3703340,5460,5460,5460,5460,0
20240722,092500,3703340,5460,5460,5460,5460,5
20240722,092400,3676040,5470,5470,5470,5470,0
20240722,092300,3676040,5470,5470,5470,5470,24
20240722,092200,3544760,5490,5490,5490,5490,0
20240722,092100,3544760,5490,5490,5490,5490,0
20240722,092000,3544760,5490,5490,5490,5490,0
20240722,091900,3544760,5490,5490,5490,5490,0
20240722,091800,3544760,5490,5490,5490,5490,0
20240722,091700,3544760,5490,5490,5490,5490,0
20240722,091600,3544760,5490,5490,5490,5490,0
20240722,091500,3544760,5490,5490,5490,5490,0
20240722,091400,3544760,5490,5490,5490,5490,0
20240722,091300,3544760,5490,5490,5490,5490,0
20240722,091200,3544760,5490,5490,5490,5490,0
20240722,091100,3544760,5490,5490,5490,5490,0
20240722,091000,3544760,5490,5490,5490,5490,0
20240722,090900,3544760,5490,5490,5490,5490,0
20240722,090800,3544760,5490,5490,5490,5490,0
20240722,090700,3544760,5490,5490,5490,5490,0
20240722,090600,3544760,5490,5490,5490,5490,0
20240722,090500,3544760,5490,5490,5490,5490,61
20240722,090400,3209870,5470,5470,5470,5470,0
20240722,090300,3209870,5470,5470,5470,5470,20
20240722,090200,3100470,5480,5480,5480,5480,0
20240722,090100,3100470,5480,5480,5480,5480,0
20240722,090000,3100470,5480,5490,5490,5480,565