KissMeData/024800/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,190700,10870880,2050,2050,2050,2050,350
20240722,190600,10870880,2050,2050,2050,2050,0
20240722,190500,10870880,2050,2050,2050,2050,0
20240722,190400,10870880,2050,2050,2050,2050,0
20240722,190300,10870880,2050,2050,2050,2050,0
20240722,190200,10870880,2050,2050,2050,2050,0
20240722,190100,10870880,2050,2050,2050,2050,0
20240722,190000,10870880,2050,2050,2050,2050,0
20240722,185900,10870880,2050,2050,2050,2050,0
20240722,185800,10870880,2050,2050,2050,2050,0
20240722,185700,10870880,2050,2050,2050,2050,0
20240722,185600,10870880,2050,2050,2050,2050,0
20240722,185500,10870880,2050,2050,2050,2050,0
20240722,185400,10870880,2050,2050,2050,2050,0
20240722,185300,10870880,2050,2050,2050,2050,0
20240722,185200,10870880,2050,2050,2050,2050,0
20240722,185100,10870880,2050,2050,2050,2050,0
20240722,185000,10870880,2050,2050,2050,2050,0
20240722,184900,10870880,2050,2050,2050,2050,0
20240722,184800,10870880,2050,2050,2050,2050,0
20240722,184700,10870880,2050,2050,2050,2050,0
20240722,184600,10870880,2050,2050,2050,2050,0
20240722,184500,10870880,2050,2050,2050,2050,0
20240722,184400,10870880,2050,2050,2050,2050,0
20240722,184300,10870880,2050,2050,2050,2050,0
20240722,184200,10870880,2050,2050,2050,2050,0
20240722,184100,10870880,2050,2050,2050,2050,0
20240722,184000,10870880,2050,2050,2050,2050,0
20240722,183900,10870880,2050,2050,2050,2050,0
20240722,183800,10870880,2050,2050,2050,2050,0
20240722,183700,10870880,2050,2050,2050,2050,350
20240722,183600,10870880,2050,2050,2050,2050,0
20240722,183500,10870880,2050,2050,2050,2050,0
20240722,183400,10870880,2050,2050,2050,2050,0
20240722,183300,10870880,2050,2050,2050,2050,0
20240722,183200,10870880,2050,2050,2050,2050,0
20240722,183100,10870880,2050,2050,2050,2050,0
20240722,183000,10870880,2050,2050,2050,2050,0
20240722,182900,10870880,2050,2050,2050,2050,0
20240722,182800,10870880,2050,2050,2050,2050,0
20240722,182700,10870880,2050,2050,2050,2050,0
20240722,182600,10870880,2050,2050,2050,2050,0
20240722,182500,10870880,2050,2050,2050,2050,0
20240722,182400,10870880,2050,2050,2050,2050,0
20240722,182300,10870880,2050,2050,2050,2050,0
20240722,182200,10870880,2050,2050,2050,2050,0
20240722,182100,10870880,2050,2050,2050,2050,0
20240722,182000,10870880,2050,2050,2050,2050,0
20240722,181900,10870880,2050,2050,2050,2050,0
20240722,181800,10870880,2050,2050,2050,2050,0
20240722,181700,10870880,2050,2050,2050,2050,0
20240722,181600,10870880,2050,2050,2050,2050,0
20240722,181500,10870880,2050,2050,2050,2050,0
20240722,181400,10870880,2050,2050,2050,2050,0
20240722,181300,10870880,2050,2050,2050,2050,0
20240722,181200,10870880,2050,2050,2050,2050,0
20240722,181100,10870880,2050,2050,2050,2050,0
20240722,181000,10870880,2050,2050,2050,2050,0
20240722,180900,10870880,2050,2050,2050,2050,0
20240722,180800,10870880,2050,2050,2050,2050,0
20240722,180700,10870880,2050,2050,2050,2050,350
20240722,180600,10870880,2050,2050,2050,2050,0
20240722,180500,10870880,2050,2050,2050,2050,0
20240722,180400,10870880,2050,2050,2050,2050,0
20240722,180300,10870880,2050,2050,2050,2050,0
20240722,180200,10870880,2050,2050,2050,2050,0
20240722,180100,10870880,2050,2050,2050,2050,0
20240722,180000,10870880,2050,2050,2050,2050,0
20240722,175900,10870880,2050,2050,2050,2050,0
20240722,175800,10870880,2050,2050,2050,2050,0
20240722,175700,10870880,2050,2050,2050,2050,0
20240722,175600,10870880,2050,2050,2050,2050,0
20240722,175500,10870880,2050,2050,2050,2050,0
20240722,175400,10870880,2050,2050,2050,2050,0
20240722,175300,10870880,2050,2050,2050,2050,0
20240722,175200,10870880,2050,2050,2050,2050,0
20240722,175100,10870880,2050,2050,2050,2050,0
20240722,175000,10870880,2050,2050,2050,2050,0
20240722,174900,10870880,2050,2050,2050,2050,0
20240722,174800,10870880,2050,2050,2050,2050,0
20240722,174700,10870880,2050,2050,2050,2050,0
20240722,174600,10870880,2050,2050,2050,2050,0
20240722,174500,10870880,2050,2050,2050,2050,0
20240722,174400,10870880,2050,2050,2050,2050,0
20240722,174300,10870880,2050,2050,2050,2050,0
20240722,174200,10870880,2050,2050,2050,2050,0
20240722,174100,10870880,2050,2050,2050,2050,0
20240722,174000,10870880,2050,2050,2050,2050,0
20240722,173900,10870880,2050,2050,2050,2050,0
20240722,173800,10870880,2050,2050,2050,2050,0
20240722,173700,10870880,2050,2050,2050,2050,350
20240722,173600,10870880,2050,2050,2050,2050,0
20240722,173500,10870880,2050,2050,2050,2050,0
20240722,173400,10870880,2050,2050,2050,2050,0
20240722,173300,10870880,2050,2050,2050,2050,0
20240722,173200,10870880,2050,2050,2050,2050,0
20240722,173100,10870880,2050,2050,2050,2050,0
20240722,173000,10870880,2050,2050,2050,2050,0
20240722,172900,10870880,2050,2050,2050,2050,0
20240722,172800,10870880,2050,2050,2050,2050,0
20240722,172700,10870880,2050,2050,2050,2050,0
20240722,172600,10870880,2050,2050,2050,2050,0
20240722,172500,10870880,2050,2050,2050,2050,0
20240722,172400,10870880,2050,2050,2050,2050,0
20240722,172300,10870880,2050,2050,2050,2050,0
20240722,172200,10870880,2050,2050,2050,2050,0
20240722,172100,10870880,2050,2050,2050,2050,0
20240722,172000,10870880,2050,2050,2050,2050,0
20240722,171900,10870880,2050,2050,2050,2050,0
20240722,171800,10870880,2050,2050,2050,2050,0
20240722,171700,10870880,2050,2050,2050,2050,0
20240722,171600,10870880,2050,2050,2050,2050,0
20240722,171500,10870880,2050,2050,2050,2050,0
20240722,171400,10870880,2050,2050,2050,2050,0
20240722,171300,10870880,2050,2050,2050,2050,0
20240722,171200,10870880,2050,2050,2050,2050,0
20240722,171100,10870880,2050,2050,2050,2050,0
20240722,171000,10870880,2050,2050,2050,2050,0
20240722,170900,10870880,2050,2050,2050,2050,0
20240722,170800,10870880,2050,2050,2050,2050,0
20240722,170700,10870880,2050,2050,2050,2050,350
20240722,170600,10870880,2050,2050,2050,2050,0
20240722,170500,10870880,2050,2050,2050,2050,0
20240722,170400,10870880,2050,2050,2050,2050,0
20240722,170300,10870880,2050,2050,2050,2050,0
20240722,170200,10870880,2050,2050,2050,2050,0
20240722,170100,10870880,2050,2050,2050,2050,0
20240722,170000,10870880,2050,2050,2050,2050,0
20240722,165900,10870880,2050,2050,2050,2050,0
20240722,165800,10870880,2050,2050,2050,2050,0
20240722,165700,10870880,2050,2050,2050,2050,0
20240722,165600,10870880,2050,2050,2050,2050,0
20240722,165500,10870880,2050,2050,2050,2050,0
20240722,165400,10870880,2050,2050,2050,2050,0
20240722,165300,10870880,2050,2050,2050,2050,0
20240722,165200,10870880,2050,2050,2050,2050,0
20240722,165100,10870880,2050,2050,2050,2050,0
20240722,165000,10870880,2050,2050,2050,2050,0
20240722,164900,10870880,2050,2050,2050,2050,0
20240722,164800,10870880,2050,2050,2050,2050,0
20240722,164700,10870880,2050,2050,2050,2050,0
20240722,164600,10870880,2050,2050,2050,2050,0
20240722,164500,10870880,2050,2050,2050,2050,0
20240722,164400,10870880,2050,2050,2050,2050,0
20240722,164300,10870880,2050,2050,2050,2050,0
20240722,164200,10870880,2050,2050,2050,2050,0
20240722,164100,10870880,2050,2050,2050,2050,0
20240722,164000,10870880,2050,2050,2050,2050,0
20240722,163900,10870880,2050,2050,2050,2050,0
20240722,163800,10870880,2050,2050,2050,2050,0
20240722,163700,10870880,2050,2050,2050,2050,350
20240722,163600,10870880,2050,2050,2050,2050,0
20240722,163500,10870880,2050,2050,2050,2050,0
20240722,163400,10870880,2050,2050,2050,2050,0
20240722,163300,10870880,2050,2050,2050,2050,0
20240722,163200,10870880,2050,2050,2050,2050,0
20240722,163100,10870880,2050,2050,2050,2050,0
20240722,163000,10870880,2050,2050,2050,2050,0
20240722,162900,10870880,2050,2050,2050,2050,0
20240722,162800,10870880,2050,2050,2050,2050,0
20240722,162700,10870880,2050,2050,2050,2050,0
20240722,162600,10870880,2050,2050,2050,2050,0
20240722,162500,10870880,2050,2050,2050,2050,0
20240722,162400,10870880,2050,2050,2050,2050,0
20240722,162300,10870880,2050,2050,2050,2050,0
20240722,162200,10870880,2050,2050,2050,2050,0
20240722,162100,10870880,2050,2050,2050,2050,0
20240722,162000,10870880,2050,2050,2050,2050,0
20240722,161900,10870880,2050,2050,2050,2050,0
20240722,161800,10870880,2050,2050,2050,2050,0
20240722,161700,10870880,2050,2050,2050,2050,0
20240722,161600,10870880,2050,2050,2050,2050,0
20240722,161500,10870880,2050,2050,2050,2050,0
20240722,161400,10870880,2050,2050,2050,2050,0
20240722,161300,10870880,2050,2050,2050,2050,0
20240722,161200,10870880,2050,2050,2050,2050,0
20240722,161100,10870880,2050,2050,2050,2050,0
20240722,161000,10870880,2050,2050,2050,2050,0
20240722,160900,10870880,2050,2050,2050,2050,0
20240722,160800,10870880,2050,2050,2050,2050,0
20240722,160700,10870880,2050,2050,2050,2050,350
20240722,160600,10870880,2050,2050,2050,2050,0
20240722,160500,10870880,2050,2050,2050,2050,0
20240722,160400,10870880,2050,2050,2050,2050,0
20240722,160300,10870880,2050,2050,2050,2050,0
20240722,160200,10870880,2050,2050,2050,2050,0
20240722,160100,10870880,2050,2050,2050,2050,0
20240722,160000,10870880,2050,2050,2050,2050,0
20240722,155900,10870880,2050,2050,2050,2050,0
20240722,155800,10870880,2050,2050,2050,2050,0
20240722,155700,10870880,2050,2050,2050,2050,0
20240722,155600,10870880,2050,2050,2050,2050,0
20240722,155500,10870880,2050,2050,2050,2050,0
20240722,155400,10870880,2050,2050,2050,2050,0
20240722,155300,10870880,2050,2050,2050,2050,0
20240722,155200,10870880,2050,2050,2050,2050,0
20240722,155100,10870880,2050,2050,2050,2050,0
20240722,155000,10870880,2050,2050,2050,2050,0
20240722,154900,10870880,2050,2050,2050,2050,0
20240722,154800,10870880,2050,2050,2050,2050,0
20240722,154700,10870880,2050,2050,2050,2050,0
20240722,154600,10870880,2050,2050,2050,2050,0
20240722,154500,10870880,2050,2050,2050,2050,0
20240722,154400,10870880,2050,2050,2050,2050,0
20240722,154300,10870880,2050,2050,2050,2050,0
20240722,154200,10870880,2050,2050,2050,2050,0
20240722,154100,10870880,2050,2050,2050,2050,0
20240722,154000,10870880,2050,2050,2050,2050,0
20240722,153900,10870880,2050,2050,2050,2050,0
20240722,153800,10870880,2050,2050,2050,2050,0
20240722,153700,10870880,2050,2050,2050,2050,350
20240722,153600,10870880,2050,2050,2050,2050,0
20240722,153500,10870880,2050,2050,2050,2050,0
20240722,153400,10870880,2050,2050,2050,2050,0
20240722,153300,10870880,2050,2050,2050,2050,0
20240722,153200,10870880,2050,2050,2050,2050,0
20240722,153100,10870880,2050,2050,2050,2050,0
20240722,153000,10870880,2050,2050,2050,2050,350
20240722,152900,10153380,2060,2060,2060,2060,0
20240722,152800,10153380,2060,2060,2060,2060,0
20240722,152700,10153380,2060,2060,2060,2060,0
20240722,152600,10153380,2060,2060,2060,2060,0
20240722,152500,10153380,2060,2060,2060,2060,0
20240722,152400,10153380,2060,2060,2060,2060,0
20240722,152300,10153380,2060,2060,2060,2060,0
20240722,152200,10153380,2060,2060,2060,2060,0
20240722,152100,10153380,2060,2060,2060,2060,0
20240722,152000,10153380,2060,2060,2060,2060,0
20240722,151900,10153380,2060,2060,2060,2060,0
20240722,151800,10153380,2060,2060,2060,2060,0
20240722,151700,10153380,2060,2060,2060,2060,0
20240722,151600,10153380,2060,2060,2060,2060,0
20240722,151500,10153380,2060,2060,2060,2060,0
20240722,151400,10153380,2060,2060,2060,2060,5
20240722,151300,10143080,2055,2055,2055,2055,0
20240722,151200,10143080,2055,2060,2060,2055,5
20240722,151100,10132800,2055,2055,2055,2055,0
20240722,151000,10132800,2055,2055,2055,2055,0
20240722,150900,10132800,2055,2055,2055,2055,1
20240722,150800,10130745,2055,2055,2055,2055,0
20240722,150700,10130745,2055,2055,2055,2055,0
20240722,150600,10130745,2055,2055,2055,2055,0
20240722,150500,10130745,2055,2055,2055,2055,0
20240722,150400,10130745,2055,2055,2055,2055,0
20240722,150300,10130745,2055,2055,2055,2055,0
20240722,150200,10130745,2055,2055,2055,2055,0
20240722,150100,10130745,2055,2055,2055,2055,0
20240722,150000,10130745,2055,2055,2055,2055,0
20240722,145900,10130745,2055,2055,2055,2055,0
20240722,145800,10130745,2055,2055,2055,2055,19
20240722,145700,10091700,2055,2055,2055,2055,0
20240722,145600,10091700,2055,2055,2055,2055,110
20240722,145500,9865650,2060,2060,2060,2060,0
20240722,145400,9865650,2060,2060,2060,2060,0
20240722,145300,9865650,2060,2060,2060,2060,0
20240722,145200,9865650,2060,2060,2060,2060,0
20240722,145100,9865650,2060,2060,2060,2060,0
20240722,145000,9865650,2060,2060,2060,2060,0
20240722,144900,9865650,2060,2060,2060,2060,0
20240722,144800,9865650,2060,2060,2060,2060,0
20240722,144700,9865650,2060,2060,2060,2060,0
20240722,144600,9865650,2060,2060,2060,2060,0
20240722,144500,9865650,2060,2060,2060,2060,1
20240722,144400,9863590,2050,2050,2050,2050,0
20240722,144300,9863590,2050,2050,2050,2050,0
20240722,144200,9863590,2050,2050,2050,2050,0
20240722,144100,9863590,2050,2050,2050,2050,0
20240722,144000,9863590,2050,2050,2050,2050,0
20240722,143900,9863590,2050,2050,2050,2050,0
20240722,143800,9863590,2050,2050,2050,2050,2
20240722,143700,9859490,2050,2050,2050,2050,0
20240722,143600,9859490,2050,2050,2050,2050,0
20240722,143500,9859490,2050,2050,2050,2050,0
20240722,143400,9859490,2050,2050,2050,2050,0
20240722,143300,9859490,2050,2050,2050,2050,0
20240722,143200,9859490,2050,2050,2050,2050,0
20240722,143100,9859490,2050,2050,2050,2050,0
20240722,143000,9859490,2050,2050,2050,2050,0
20240722,142900,9859490,2050,2050,2050,2050,0
20240722,142800,9859490,2050,2050,2050,2050,0
20240722,142700,9859490,2050,2050,2050,2050,0
20240722,142600,9859490,2050,2050,2050,2050,0
20240722,142500,9859490,2050,2050,2050,2050,0
20240722,142400,9859490,2050,2050,2050,2050,0
20240722,142300,9859490,2050,2050,2050,2050,0
20240722,142200,9859490,2050,2050,2050,2050,0
20240722,142100,9859490,2050,2050,2050,2050,0
20240722,142000,9859490,2050,2050,2050,2050,0
20240722,141900,9859490,2050,2050,2050,2050,0
20240722,141800,9859490,2050,2050,2050,2050,0
20240722,141700,9859490,2050,2050,2050,2050,0
20240722,141600,9859490,2050,2050,2050,2050,0
20240722,141500,9859490,2050,2050,2050,2050,133
20240722,141400,9586840,2055,2055,2055,2055,84
20240722,141300,9414220,2055,2055,2055,2055,0
20240722,141200,9414220,2055,2055,2055,2055,0
20240722,141100,9414220,2055,2055,2055,2055,0
20240722,141000,9414220,2055,2055,2055,2055,16
20240722,140900,9381340,2055,2055,2055,2055,0
20240722,140800,9381340,2055,2055,2055,2055,0
20240722,140700,9381340,2055,2055,2055,2055,0
20240722,140600,9381340,2055,2055,2055,2055,0
20240722,140500,9381340,2055,2055,2055,2055,0
20240722,140400,9381340,2055,2055,2055,2055,0
20240722,140300,9381340,2055,2055,2055,2055,0
20240722,140200,9381340,2055,2055,2055,2055,0
20240722,140100,9381340,2055,2055,2055,2055,0
20240722,140000,9381340,2055,2055,2055,2055,0
20240722,135900,9381340,2055,2055,2055,2055,0
20240722,135800,9381340,2055,2055,2055,2055,0
20240722,135700,9381340,2055,2055,2055,2055,0
20240722,135600,9381340,2055,2055,2055,2055,0
20240722,135500,9381340,2055,2055,2055,2055,0
20240722,135400,9381340,2055,2055,2055,2055,0
20240722,135300,9381340,2055,2055,2055,2055,0
20240722,135200,9381340,2055,2055,2055,2055,0
20240722,135100,9381340,2055,2055,2055,2055,0
20240722,135000,9381340,2055,2055,2055,2055,0
20240722,134900,9381340,2055,2055,2055,2055,0
20240722,134800,9381340,2055,2055,2055,2055,0
20240722,134700,9381340,2055,2055,2055,2055,0
20240722,134600,9381340,2055,2055,2055,2055,0
20240722,134500,9381340,2055,2055,2055,2055,0
20240722,134400,9381340,2055,2055,2055,2055,0
20240722,134300,9381340,2055,2055,2055,2055,0
20240722,134200,9381340,2055,2055,2055,2055,1
20240722,134100,9379285,2050,2050,2050,2050,0
20240722,134000,9379285,2050,2050,2050,2050,0
20240722,133900,9379285,2050,2050,2050,2050,0
20240722,133800,9379285,2050,2050,2050,2050,0
20240722,133700,9379285,2050,2050,2050,2050,0
20240722,133600,9379285,2050,2050,2050,2050,0
20240722,133500,9379285,2050,2050,2050,2050,0
20240722,133400,9379285,2050,2050,2050,2050,0
20240722,133300,9379285,2050,2050,2050,2050,0
20240722,133200,9379285,2050,2050,2050,2050,0
20240722,133100,9379285,2050,2050,2050,2050,0
20240722,133000,9379285,2050,2050,2050,2050,480
20240722,132900,8395285,2055,2055,2055,2055,0
20240722,132800,8395285,2055,2055,2055,2055,0
20240722,132700,8395285,2055,2055,2055,2055,0
20240722,132600,8395285,2055,2055,2055,2055,0
20240722,132500,8395285,2055,2055,2055,2055,0
20240722,132400,8395285,2055,2055,2055,2055,0
20240722,132300,8395285,2055,2055,2055,2055,0
20240722,132200,8395285,2055,2055,2055,2055,0
20240722,132100,8395285,2055,2055,2055,2055,0
20240722,132000,8395285,2055,2055,2055,2055,0
20240722,131900,8395285,2055,2055,2055,2055,0
20240722,131800,8395285,2055,2055,2055,2055,0
20240722,131700,8395285,2055,2055,2055,2055,0
20240722,131600,8395285,2055,2055,2055,2055,0
20240722,131500,8395285,2055,2055,2055,2055,0
20240722,131400,8395285,2055,2055,2055,2055,100
20240722,131300,8189785,2055,2055,2055,2055,0
20240722,131200,8189785,2055,2055,2055,2055,0
20240722,131100,8189785,2055,2055,2055,2055,0
20240722,131000,8189785,2055,2055,2055,2055,0
20240722,130900,8189785,2055,2055,2055,2055,0
20240722,130800,8189785,2055,2055,2055,2055,0
20240722,130700,8189785,2055,2055,2055,2055,0
20240722,130600,8189785,2055,2055,2055,2055,6
20240722,130500,8177455,2055,2055,2055,2055,0
20240722,130400,8177455,2055,2055,2055,2055,0
20240722,130300,8177455,2055,2055,2055,2055,0
20240722,130200,8177455,2055,2055,2055,2055,0
20240722,130100,8177455,2055,2055,2055,2055,0
20240722,130000,8177455,2055,2055,2055,2055,0
20240722,125900,8177455,2055,2055,2055,2055,0
20240722,125800,8177455,2055,2055,2055,2055,0
20240722,125700,8177455,2055,2055,2055,2055,0
20240722,125600,8177455,2055,2055,2055,2055,0
20240722,125500,8177455,2055,2055,2055,2055,0
20240722,125400,8177455,2055,2055,2055,2055,0
20240722,125300,8177455,2055,2055,2055,2055,0
20240722,125200,8177455,2055,2055,2055,2055,0
20240722,125100,8177455,2055,2055,2055,2055,0
20240722,125000,8177455,2055,2055,2055,2055,0
20240722,124900,8177455,2055,2055,2055,2055,0
20240722,124800,8177455,2055,2055,2055,2055,0
20240722,124700,8177455,2055,2055,2055,2055,0
20240722,124600,8177455,2055,2055,2055,2055,0
20240722,124500,8177455,2055,2055,2055,2055,0
20240722,124400,8177455,2055,2055,2055,2055,0
20240722,124300,8177455,2055,2055,2055,2055,0
20240722,124200,8177455,2055,2055,2055,2055,0
20240722,124100,8177455,2055,2055,2055,2055,0
20240722,124000,8177455,2055,2055,2055,2055,0
20240722,123900,8177455,2055,2055,2055,2055,0
20240722,123800,8177455,2055,2055,2055,2055,0
20240722,123700,8177455,2055,2055,2055,2055,107
20240722,123600,7957570,2055,2055,2055,2055,0
20240722,123500,7957570,2055,2055,2055,2055,0
20240722,123400,7957570,2055,2055,2055,2055,0
20240722,123300,7957570,2055,2055,2055,2055,0
20240722,123200,7957570,2055,2055,2055,2055,0
20240722,123100,7957570,2055,2055,2055,2055,0
20240722,123000,7957570,2055,2055,2055,2055,0
20240722,122900,7957570,2055,2055,2055,2055,0
20240722,122800,7957570,2055,2055,2055,2055,0
20240722,122700,7957570,2055,2055,2055,2055,0
20240722,122600,7957570,2055,2055,2055,2055,0
20240722,122500,7957570,2055,2055,2055,2055,0
20240722,122400,7957570,2055,2055,2055,2055,0
20240722,122300,7957570,2055,2055,2055,2055,0
20240722,122200,7957570,2055,2055,2055,2055,0
20240722,122100,7957570,2055,2055,2055,2055,0
20240722,122000,7957570,2055,2055,2055,2055,0
20240722,121900,7957570,2055,2055,2055,2055,0
20240722,121800,7957570,2055,2055,2055,2055,0
20240722,121700,7957570,2055,2055,2055,2055,0
20240722,121600,7957570,2055,2055,2055,2055,0
20240722,121500,7957570,2055,2055,2055,2055,0
20240722,121400,7957570,2055,2055,2055,2055,0
20240722,121300,7957570,2055,2055,2055,2055,0
20240722,121200,7957570,2055,2055,2055,2055,0
20240722,121100,7957570,2055,2055,2055,2055,0
20240722,121000,7957570,2055,2055,2055,2055,0
20240722,120900,7957570,2055,2055,2055,2055,0
20240722,120800,7957570,2055,2055,2055,2055,0
20240722,120700,7957570,2055,2055,2055,2055,0
20240722,120600,7957570,2055,2055,2055,2055,0
20240722,120500,7957570,2055,2055,2055,2055,0
20240722,120400,7957570,2055,2055,2055,2055,0
20240722,120300,7957570,2055,2055,2055,2055,0
20240722,120200,7957570,2055,2055,2055,2055,0
20240722,120100,7957570,2055,2055,2055,2055,0
20240722,120000,7957570,2055,2055,2055,2055,0
20240722,115900,7957570,2055,2055,2055,2055,0
20240722,115800,7957570,2055,2055,2055,2055,0
20240722,115700,7957570,2055,2055,2055,2055,0
20240722,115600,7957570,2055,2055,2055,2055,0
20240722,115500,7957570,2055,2055,2055,2055,0
20240722,115400,7957570,2055,2055,2055,2055,243
20240722,115300,7458205,2055,2055,2055,2055,0
20240722,115200,7458205,2055,2055,2055,2055,0
20240722,115100,7458205,2055,2055,2055,2055,0
20240722,115000,7458205,2055,2055,2055,2055,0
20240722,114900,7458205,2055,2055,2055,2055,0
20240722,114800,7458205,2055,2055,2055,2055,0
20240722,114700,7458205,2055,2055,2055,2055,0
20240722,114600,7458205,2055,2055,2055,2055,100
20240722,114500,7252705,2055,2055,2055,2055,0
20240722,114400,7252705,2055,2055,2055,2055,0
20240722,114300,7252705,2055,2055,2055,2055,0
20240722,114200,7252705,2055,2055,2055,2055,0
20240722,114100,7252705,2055,2055,2055,2055,0
20240722,114000,7252705,2055,2055,2055,2055,0
20240722,113900,7252705,2055,2055,2055,2055,0
20240722,113800,7252705,2055,2055,2055,2055,4
20240722,113700,7244485,2055,2055,2055,2055,4
20240722,113600,7236265,2050,2050,2050,2050,0
20240722,113500,7236265,2050,2050,2050,2050,0
20240722,113400,7236265,2050,2050,2050,2050,0
20240722,113300,7236265,2050,2050,2050,2050,0
20240722,113200,7236265,2050,2050,2050,2050,0
20240722,113100,7236265,2050,2050,2050,2050,0
20240722,113000,7236265,2050,2050,2050,2050,0
20240722,112900,7236265,2050,2050,2050,2050,0
20240722,112800,7236265,2050,2050,2050,2050,0
20240722,112700,7236265,2050,2050,2050,2050,0
20240722,112600,7236265,2050,2050,2050,2050,0
20240722,112500,7236265,2050,2050,2050,2050,0
20240722,112400,7236265,2050,2050,2050,2050,0
20240722,112300,7236265,2050,2050,2050,2050,0
20240722,112200,7236265,2050,2050,2050,2050,0
20240722,112100,7236265,2050,2050,2050,2050,0
20240722,112000,7236265,2050,2050,2050,2050,0
20240722,111900,7236265,2050,2050,2050,2050,0
20240722,111800,7236265,2050,2050,2050,2050,0
20240722,111700,7236265,2050,2050,2050,2050,0
20240722,111600,7236265,2050,2050,2050,2050,0
20240722,111500,7236265,2050,2055,2055,2050,202
20240722,111400,6822155,2055,2055,2055,2055,0
20240722,111300,6822155,2055,2055,2055,2055,0
20240722,111200,6822155,2055,2055,2055,2055,0
20240722,111100,6822155,2055,2055,2055,2055,0
20240722,111000,6822155,2055,2055,2055,2055,0
20240722,110900,6822155,2055,2055,2055,2055,0
20240722,110800,6822155,2055,2055,2055,2055,0
20240722,110700,6822155,2055,2055,2055,2055,0
20240722,110600,6822155,2055,2055,2055,2055,0
20240722,110500,6822155,2055,2055,2055,2055,0
20240722,110400,6822155,2055,2055,2055,2055,0
20240722,110300,6822155,2055,2055,2055,2055,0
20240722,110200,6822155,2055,2055,2055,2055,0
20240722,110100,6822155,2055,2055,2055,2055,0
20240722,110000,6822155,2055,2055,2055,2055,0
20240722,105900,6822155,2055,2055,2055,2055,0
20240722,105800,6822155,2055,2055,2055,2055,0
20240722,105700,6822155,2055,2055,2055,2055,0
20240722,105600,6822155,2055,2055,2055,2055,0
20240722,105500,6822155,2055,2055,2055,2055,0
20240722,105400,6822155,2055,2055,2055,2055,0
20240722,105300,6822155,2055,2055,2055,2055,0
20240722,105200,6822155,2055,2055,2055,2055,0
20240722,105100,6822155,2055,2055,2055,2055,0
20240722,105000,6822155,2055,2055,2055,2055,0
20240722,104900,6822155,2055,2055,2055,2055,0
20240722,104800,6822155,2055,2055,2055,2055,0
20240722,104700,6822155,2055,2055,2055,2055,0
20240722,104600,6822155,2055,2055,2055,2055,0
20240722,104500,6822155,2055,2055,2055,2055,0
20240722,104400,6822155,2055,2055,2055,2055,0
20240722,104300,6822155,2055,2055,2055,2055,0
20240722,104200,6822155,2055,2055,2055,2055,0
20240722,104100,6822155,2055,2055,2055,2055,0
20240722,104000,6822155,2055,2055,2055,2055,0
20240722,103900,6822155,2055,2055,2055,2055,0
20240722,103800,6822155,2055,2055,2055,2055,0
20240722,103700,6822155,2055,2055,2055,2055,0
20240722,103600,6822155,2055,2055,2055,2055,0
20240722,103500,6822155,2055,2055,2055,2055,0
20240722,103400,6822155,2055,2055,2055,2055,0
20240722,103300,6822155,2055,2055,2055,2055,2
20240722,103200,6818045,2050,2050,2050,2050,215
20240722,103100,6377295,2055,2055,2055,2055,0
20240722,103000,6377295,2055,2055,2055,2055,0
20240722,102900,6377295,2055,2055,2055,2055,1
20240722,102800,6375240,2055,2055,2055,2055,303
20240722,102700,5752575,2055,2055,2055,2055,0
20240722,102600,5752575,2055,2055,2055,2055,0
20240722,102500,5752575,2055,2055,2055,2055,142
20240722,102400,5460765,2055,2055,2055,2055,1
20240722,102300,5458710,2055,2055,2055,2055,0
20240722,102200,5458710,2055,2055,2055,2055,0
20240722,102100,5458710,2055,2055,2055,2055,19
20240722,102000,5419665,2055,2055,2055,2055,0
20240722,101900,5419665,2055,2055,2055,2055,0
20240722,101800,5419665,2055,2055,2055,2055,2
20240722,101700,5415555,2055,2055,2055,2055,0
20240722,101600,5415555,2055,2055,2055,2055,0
20240722,101500,5415555,2055,2055,2055,2055,0
20240722,101400,5415555,2055,2055,2055,2055,0
20240722,101300,5415555,2055,2055,2055,2055,1
20240722,101200,5413500,2050,2050,2050,2050,236
20240722,101100,4929700,2055,2055,2055,2055,1
20240722,101000,4927645,2055,2055,2055,2055,3
20240722,100900,4921480,2055,2055,2055,2055,0
20240722,100800,4921480,2055,2055,2055,2055,161
20240722,100700,4590625,2060,2060,2060,2060,0
20240722,100600,4590625,2060,2060,2060,2060,4
20240722,100500,4582385,2055,2055,2055,2055,0
20240722,100400,4582385,2055,2055,2055,2055,0
20240722,100300,4582385,2055,2055,2055,2055,0
20240722,100200,4582385,2055,2055,2055,2055,1
20240722,100100,4580330,2060,2060,2060,2060,0
20240722,100000,4580330,2060,2065,2065,2060,1353
20240722,095900,1790895,2065,2065,2065,2065,0
20240722,095800,1790895,2065,2065,2065,2065,0
20240722,095700,1790895,2065,2065,2065,2065,0
20240722,095600,1790895,2065,2065,2065,2065,0
20240722,095500,1790895,2065,2065,2065,2065,0
20240722,095400,1790895,2065,2065,2065,2065,50
20240722,095300,1687645,2075,2075,2075,2075,0
20240722,095200,1687645,2075,2075,2075,2075,0
20240722,095100,1687645,2075,2075,2075,2075,0
20240722,095000,1687645,2075,2075,2075,2075,0
20240722,094900,1687645,2075,2075,2075,2075,0
20240722,094800,1687645,2075,2075,2075,2075,0
20240722,094700,1687645,2075,2075,2075,2075,0
20240722,094600,1687645,2075,2075,2075,2075,0
20240722,094500,1687645,2075,2075,2075,2075,0
20240722,094400,1687645,2075,2075,2075,2075,0
20240722,094300,1687645,2075,2075,2075,2075,0
20240722,094200,1687645,2075,2075,2075,2075,0
20240722,094100,1687645,2075,2075,2075,2075,0
20240722,094000,1687645,2075,2075,2075,2075,0
20240722,093900,1687645,2075,2075,2075,2075,0
20240722,093800,1687645,2075,2075,2075,2075,0
20240722,093700,1687645,2075,2075,2075,2075,0
20240722,093600,1687645,2075,2075,2075,2075,0
20240722,093500,1687645,2075,2075,2075,2075,0
20240722,093400,1687645,2075,2075,2075,2075,0
20240722,093300,1687645,2075,2075,2075,2075,0
20240722,093200,1687645,2075,2075,2075,2075,0
20240722,093100,1687645,2075,2075,2075,2075,0
20240722,093000,1687645,2075,2075,2075,2075,0
20240722,092900,1687645,2075,2075,2075,2075,0
20240722,092800,1687645,2075,2075,2075,2075,0
20240722,092700,1687645,2075,2075,2075,2075,1
20240722,092600,1685570,2060,2060,2060,2060,0
20240722,092500,1685570,2060,2060,2060,2060,0
20240722,092400,1685570,2060,2060,2060,2060,0
20240722,092300,1685570,2060,2065,2065,2060,750
20240722,092200,137460,2080,2080,2080,2080,0
20240722,092100,137460,2080,2080,2080,2080,0
20240722,092000,137460,2080,2080,2080,2080,0
20240722,091900,137460,2080,2080,2080,2080,0
20240722,091800,137460,2080,2080,2080,2080,0
20240722,091700,137460,2080,2080,2080,2080,0
20240722,091600,137460,2080,2080,2080,2080,30
20240722,091500,75060,2085,2085,2085,2085,0
20240722,091400,75060,2085,2085,2085,2085,0
20240722,091300,75060,2085,2085,2085,2085,0
20240722,091200,75060,2085,2085,2085,2085,0
20240722,091100,75060,2085,2085,2085,2085,0
20240722,091000,75060,2085,2085,2085,2085,0
20240722,090900,75060,2085,2085,2085,2085,0
20240722,090800,75060,2085,2085,2085,2085,0
20240722,090700,75060,2085,2085,2085,2085,0
20240722,090600,75060,2085,2085,2085,2085,0
20240722,090500,75060,2085,2085,2085,2085,0
20240722,090400,75060,2085,2085,2085,2085,0
20240722,090300,75060,2085,2085,2085,2085,0
20240722,090200,75060,2085,2085,2085,2085,0
20240722,090100,75060,2085,2085,2085,2085,0
20240722,090000,75060,2085,2085,2085,2085,36