KissMeData/001070/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,183300,15082470,6060,6060,6060,6060,30
20240724,183200,15082470,6060,6060,6060,6060,0
20240724,183100,15082470,6060,6060,6060,6060,0
20240724,183000,15082470,6060,6060,6060,6060,0
20240724,182900,15082470,6060,6060,6060,6060,0
20240724,182800,15082470,6060,6060,6060,6060,0
20240724,182700,15082470,6060,6060,6060,6060,0
20240724,182600,15082470,6060,6060,6060,6060,0
20240724,182500,15082470,6060,6060,6060,6060,0
20240724,182400,15082470,6060,6060,6060,6060,0
20240724,182300,15082470,6060,6060,6060,6060,0
20240724,182200,15082470,6060,6060,6060,6060,0
20240724,182100,15082470,6060,6060,6060,6060,0
20240724,182000,15082470,6060,6060,6060,6060,0
20240724,181900,15082470,6060,6060,6060,6060,0
20240724,181800,15082470,6060,6060,6060,6060,0
20240724,181700,15082470,6060,6060,6060,6060,0
20240724,181600,15082470,6060,6060,6060,6060,0
20240724,181500,15082470,6060,6060,6060,6060,0
20240724,181400,15082470,6060,6060,6060,6060,0
20240724,181300,15082470,6060,6060,6060,6060,0
20240724,181200,15082470,6060,6060,6060,6060,0
20240724,181100,15082470,6060,6060,6060,6060,0
20240724,181000,15082470,6060,6060,6060,6060,0
20240724,180900,15082470,6060,6060,6060,6060,0
20240724,180800,15082470,6060,6060,6060,6060,0
20240724,180700,15082470,6060,6060,6060,6060,0
20240724,180600,15082470,6060,6060,6060,6060,0
20240724,180500,15082470,6060,6060,6060,6060,0
20240724,180400,15082470,6060,6060,6060,6060,0
20240724,180300,15082470,6060,6060,6060,6060,30
20240724,180200,15082470,6060,6060,6060,6060,0
20240724,180100,15082470,6060,6060,6060,6060,0
20240724,180000,15082470,6060,6060,6060,6060,0
20240724,175900,15082470,6060,6060,6060,6060,0
20240724,175800,15082470,6060,6060,6060,6060,0
20240724,175700,15082470,6060,6060,6060,6060,0
20240724,175600,15082470,6060,6060,6060,6060,0
20240724,175500,15082470,6060,6060,6060,6060,0
20240724,175400,15082470,6060,6060,6060,6060,0
20240724,175300,15082470,6060,6060,6060,6060,0
20240724,175200,15082470,6060,6060,6060,6060,0
20240724,175100,15082470,6060,6060,6060,6060,0
20240724,175000,15082470,6060,6060,6060,6060,0
20240724,174900,15082470,6060,6060,6060,6060,0
20240724,174800,15082470,6060,6060,6060,6060,0
20240724,174700,15082470,6060,6060,6060,6060,0
20240724,174600,15082470,6060,6060,6060,6060,0
20240724,174500,15082470,6060,6060,6060,6060,0
20240724,174400,15082470,6060,6060,6060,6060,0
20240724,174300,15082470,6060,6060,6060,6060,0
20240724,174200,15082470,6060,6060,6060,6060,0
20240724,174100,15082470,6060,6060,6060,6060,0
20240724,174000,15082470,6060,6060,6060,6060,0
20240724,173900,15082470,6060,6060,6060,6060,0
20240724,173800,15082470,6060,6060,6060,6060,0
20240724,173700,15082470,6060,6060,6060,6060,0
20240724,173600,15082470,6060,6060,6060,6060,0
20240724,173500,15082470,6060,6060,6060,6060,0
20240724,173400,15082470,6060,6060,6060,6060,0
20240724,173300,15082470,6060,6060,6060,6060,30
20240724,173200,15082470,6060,6060,6060,6060,0
20240724,173100,15082470,6060,6060,6060,6060,0
20240724,173000,15082470,6060,6060,6060,6060,0
20240724,172900,15082470,6060,6060,6060,6060,0
20240724,172800,15082470,6060,6060,6060,6060,0
20240724,172700,15082470,6060,6060,6060,6060,0
20240724,172600,15082470,6060,6060,6060,6060,0
20240724,172500,15082470,6060,6060,6060,6060,0
20240724,172400,15082470,6060,6060,6060,6060,0
20240724,172300,15082470,6060,6060,6060,6060,0
20240724,172200,15082470,6060,6060,6060,6060,0
20240724,172100,15082470,6060,6060,6060,6060,0
20240724,172000,15082470,6060,6060,6060,6060,0
20240724,171900,15082470,6060,6060,6060,6060,0
20240724,171800,15082470,6060,6060,6060,6060,0
20240724,171700,15082470,6060,6060,6060,6060,0
20240724,171600,15082470,6060,6060,6060,6060,0
20240724,171500,15082470,6060,6060,6060,6060,0
20240724,171400,15082470,6060,6060,6060,6060,0
20240724,171300,15082470,6060,6060,6060,6060,0
20240724,171200,15082470,6060,6060,6060,6060,0
20240724,171100,15082470,6060,6060,6060,6060,0
20240724,171000,15082470,6060,6060,6060,6060,0
20240724,170900,15082470,6060,6060,6060,6060,0
20240724,170800,15082470,6060,6060,6060,6060,0
20240724,170700,15082470,6060,6060,6060,6060,0
20240724,170600,15082470,6060,6060,6060,6060,0
20240724,170500,15082470,6060,6060,6060,6060,0
20240724,170400,15082470,6060,6060,6060,6060,0
20240724,170300,15082470,6060,6060,6060,6060,30
20240724,170200,15082470,6060,6060,6060,6060,0
20240724,170100,15082470,6060,6060,6060,6060,0
20240724,170000,15082470,6060,6060,6060,6060,0
20240724,165900,15082470,6060,6060,6060,6060,0
20240724,165800,15082470,6060,6060,6060,6060,0
20240724,165700,15082470,6060,6060,6060,6060,0
20240724,165600,15082470,6060,6060,6060,6060,0
20240724,165500,15082470,6060,6060,6060,6060,0
20240724,165400,15082470,6060,6060,6060,6060,0
20240724,165300,15082470,6060,6060,6060,6060,0
20240724,165200,15082470,6060,6060,6060,6060,0
20240724,165100,15082470,6060,6060,6060,6060,0
20240724,165000,15082470,6060,6060,6060,6060,0
20240724,164900,15082470,6060,6060,6060,6060,0
20240724,164800,15082470,6060,6060,6060,6060,0
20240724,164700,15082470,6060,6060,6060,6060,0
20240724,164600,15082470,6060,6060,6060,6060,0
20240724,164500,15082470,6060,6060,6060,6060,0
20240724,164400,15082470,6060,6060,6060,6060,0
20240724,164300,15082470,6060,6060,6060,6060,0
20240724,164200,15082470,6060,6060,6060,6060,0
20240724,164100,15082470,6060,6060,6060,6060,0
20240724,164000,15082470,6060,6060,6060,6060,0
20240724,163900,15082470,6060,6060,6060,6060,0
20240724,163800,15082470,6060,6060,6060,6060,0
20240724,163700,15082470,6060,6060,6060,6060,0
20240724,163600,15082470,6060,6060,6060,6060,0
20240724,163500,15082470,6060,6060,6060,6060,0
20240724,163400,15082470,6060,6060,6060,6060,0
20240724,163300,15082470,6060,6060,6060,6060,30
20240724,163200,15082470,6060,6060,6060,6060,0
20240724,163100,15082470,6060,6060,6060,6060,0
20240724,163000,15082470,6060,6060,6060,6060,0
20240724,162900,15082470,6060,6060,6060,6060,0
20240724,162800,15082470,6060,6060,6060,6060,0
20240724,162700,15082470,6060,6060,6060,6060,0
20240724,162600,15082470,6060,6060,6060,6060,0
20240724,162500,15082470,6060,6060,6060,6060,0
20240724,162400,15082470,6060,6060,6060,6060,0
20240724,162300,15082470,6060,6060,6060,6060,0
20240724,162200,15082470,6060,6060,6060,6060,0
20240724,162100,15082470,6060,6060,6060,6060,0
20240724,162000,15082470,6060,6060,6060,6060,0
20240724,161900,15082470,6060,6060,6060,6060,0
20240724,161800,15082470,6060,6060,6060,6060,0
20240724,161700,15082470,6060,6060,6060,6060,0
20240724,161600,15082470,6060,6060,6060,6060,0
20240724,161500,15082470,6060,6060,6060,6060,0
20240724,161400,15082470,6060,6060,6060,6060,0
20240724,161300,15082470,6060,6060,6060,6060,0
20240724,161200,15082470,6060,6060,6060,6060,0
20240724,161100,15082470,6060,6060,6060,6060,0
20240724,161000,15082470,6060,6060,6060,6060,0
20240724,160900,15082470,6060,6060,6060,6060,0
20240724,160800,15082470,6060,6060,6060,6060,0
20240724,160700,15082470,6060,6060,6060,6060,0
20240724,160600,15082470,6060,6060,6060,6060,0
20240724,160500,15082470,6060,6060,6060,6060,0
20240724,160400,15082470,6060,6060,6060,6060,0
20240724,160300,15082470,6060,6060,6060,6060,30
20240724,160200,15082470,6060,6060,6060,6060,0
20240724,160100,15082470,6060,6060,6060,6060,0
20240724,160000,15082470,6060,6060,6060,6060,0
20240724,155900,15082470,6060,6060,6060,6060,0
20240724,155800,15082470,6060,6060,6060,6060,0
20240724,155700,15082470,6060,6060,6060,6060,0
20240724,155600,15082470,6060,6060,6060,6060,0
20240724,155500,15082470,6060,6060,6060,6060,0
20240724,155400,15082470,6060,6060,6060,6060,0
20240724,155300,15082470,6060,6060,6060,6060,0
20240724,155200,15082470,6060,6060,6060,6060,0
20240724,155100,15082470,6060,6060,6060,6060,0
20240724,155000,15082470,6060,6060,6060,6060,0
20240724,154900,15082470,6060,6060,6060,6060,0
20240724,154800,15082470,6060,6060,6060,6060,0
20240724,154700,15082470,6060,6060,6060,6060,0
20240724,154600,15082470,6060,6060,6060,6060,0
20240724,154500,15082470,6060,6060,6060,6060,0
20240724,154400,15082470,6060,6060,6060,6060,0
20240724,154300,15082470,6060,6060,6060,6060,0
20240724,154200,15082470,6060,6060,6060,6060,0
20240724,154100,15082470,6060,6060,6060,6060,0
20240724,154000,15082470,6060,6060,6060,6060,0
20240724,153900,15082470,6060,6060,6060,6060,0
20240724,153800,15082470,6060,6060,6060,6060,0
20240724,153700,15082470,6060,6060,6060,6060,0
20240724,153600,15082470,6060,6060,6060,6060,0
20240724,153500,15082470,6060,6060,6060,6060,0
20240724,153400,15082470,6060,6060,6060,6060,0
20240724,153300,15082470,6060,6060,6060,6060,30
20240724,153200,15082470,6060,6060,6060,6060,0
20240724,153100,15082470,6060,6060,6060,6060,0
20240724,153000,15082470,6060,6060,6060,6060,30
20240724,152900,14900670,6060,6060,6060,6060,0
20240724,152800,14900670,6060,6060,6060,6060,0
20240724,152700,14900670,6060,6060,6060,6060,0
20240724,152600,14900670,6060,6060,6060,6060,0
20240724,152500,14900670,6060,6060,6060,6060,0
20240724,152400,14900670,6060,6060,6060,6060,0
20240724,152300,14900670,6060,6060,6060,6060,0
20240724,152200,14900670,6060,6060,6060,6060,0
20240724,152100,14900670,6060,6060,6060,6060,0
20240724,152000,14900670,6060,6060,6060,6060,0
20240724,151900,14900670,6060,6040,6060,6040,33
20240724,151800,14701280,6030,6030,6030,6030,3
20240724,151700,14683190,6020,6020,6020,6020,0
20240724,151600,14683190,6020,6020,6020,6020,6
20240724,151500,14647070,6040,6040,6040,6040,0
20240724,151400,14647070,6040,6040,6040,6040,0
20240724,151300,14647070,6040,6040,6040,6040,0
20240724,151200,14647070,6040,6040,6040,6040,0
20240724,151100,14647070,6040,6040,6040,6040,0
20240724,151000,14647070,6040,6040,6040,6040,4
20240724,150900,14622910,6020,6020,6020,6020,0
20240724,150800,14622910,6020,6020,6020,6020,6
20240724,150700,14586790,6020,6020,6020,6020,0
20240724,150600,14586790,6020,6030,6030,6020,60
20240724,150500,14225430,6050,6050,6050,6050,0
20240724,150400,14225430,6050,6050,6050,6050,0
20240724,150300,14225430,6050,6050,6050,6050,0
20240724,150200,14225430,6050,6050,6050,6050,0
20240724,150100,14225430,6050,6050,6050,6050,0
20240724,150000,14225430,6050,6050,6050,6050,0
20240724,145900,14225430,6050,6040,6050,6040,6
20240724,145800,14189180,6030,6030,6030,6030,0
20240724,145700,14189180,6030,6030,6030,6030,0
20240724,145600,14189180,6030,6030,6030,6030,0
20240724,145500,14189180,6030,6030,6030,6030,0
20240724,145400,14189180,6030,6030,6030,6030,0
20240724,145300,14189180,6030,6030,6030,6030,1
20240724,145200,14183150,6040,6040,6040,6040,3
20240724,145100,14165030,6050,6050,6050,6050,0
20240724,145000,14165030,6050,6050,6050,6050,0
20240724,144900,14165030,6050,6050,6050,6050,0
20240724,144800,14165030,6050,6050,6050,6050,0
20240724,144700,14165030,6050,6050,6050,6050,0
20240724,144600,14165030,6050,6050,6050,6050,0
20240724,144500,14165030,6050,6050,6050,6050,0
20240724,144400,14165030,6050,6050,6050,6050,0
20240724,144300,14165030,6050,6050,6050,6050,0
20240724,144200,14165030,6050,6050,6050,6050,0
20240724,144100,14165030,6050,6050,6050,6050,0
20240724,144000,14165030,6050,6050,6050,6050,0
20240724,143900,14165030,6050,6050,6050,6050,0
20240724,143800,14165030,6050,6050,6050,6050,0
20240724,143700,14165030,6050,6050,6050,6050,0
20240724,143600,14165030,6050,6050,6050,6050,0
20240724,143500,14165030,6050,6050,6050,6050,0
20240724,143400,14165030,6050,6050,6050,6050,0
20240724,143300,14165030,6050,6050,6050,6050,0
20240724,143200,14165030,6050,6050,6050,6050,0
20240724,143100,14165030,6050,6050,6050,6050,0
20240724,143000,14165030,6050,6050,6050,6050,1
20240724,142900,14158980,6050,6050,6050,6050,0
20240724,142800,14158980,6050,6050,6050,6050,0
20240724,142700,14158980,6050,6050,6050,6050,0
20240724,142600,14158980,6050,6050,6050,6050,0
20240724,142500,14158980,6050,6050,6050,6050,0
20240724,142400,14158980,6050,6050,6050,6050,0
20240724,142300,14158980,6050,6050,6050,6050,0
20240724,142200,14158980,6050,6050,6050,6050,0
20240724,142100,14158980,6050,6050,6050,6050,0
20240724,142000,14158980,6050,6050,6050,6050,0
20240724,141900,14158980,6050,6050,6050,6050,0
20240724,141800,14158980,6050,6050,6050,6050,0
20240724,141700,14158980,6050,6050,6050,6050,0
20240724,141600,14158980,6050,6050,6050,6050,0
20240724,141500,14158980,6050,6050,6050,6050,0
20240724,141400,14158980,6050,6050,6050,6050,0
20240724,141300,14158980,6050,6050,6050,6050,0
20240724,141200,14158980,6050,6050,6050,6050,0
20240724,141100,14158980,6050,6050,6050,6050,0
20240724,141000,14158980,6050,6050,6050,6050,0
20240724,140900,14158980,6050,6050,6050,6050,0
20240724,140800,14158980,6050,6050,6050,6050,0
20240724,140700,14158980,6050,6050,6050,6050,0
20240724,140600,14158980,6050,6050,6050,6050,0
20240724,140500,14158980,6050,6050,6050,6050,0
20240724,140400,14158980,6050,6050,6050,6050,0
20240724,140300,14158980,6050,6050,6050,6050,0
20240724,140200,14158980,6050,6050,6050,6050,1
20240724,140100,14152930,6070,6070,6070,6070,0
20240724,140000,14152930,6070,6070,6070,6070,0
20240724,135900,14152930,6070,6070,6070,6070,0
20240724,135800,14152930,6070,6070,6070,6070,0
20240724,135700,14152930,6070,6070,6070,6070,0
20240724,135600,14152930,6070,6070,6070,6070,0
20240724,135500,14152930,6070,6070,6070,6070,0
20240724,135400,14152930,6070,6070,6070,6070,0
20240724,135300,14152930,6070,6070,6070,6070,0
20240724,135200,14152930,6070,6070,6070,6070,0
20240724,135100,14152930,6070,6070,6070,6070,0
20240724,135000,14152930,6070,6070,6070,6070,0
20240724,134900,14152930,6070,6070,6070,6070,0
20240724,134800,14152930,6070,6070,6070,6070,0
20240724,134700,14152930,6070,6070,6070,6070,0
20240724,134600,14152930,6070,6070,6070,6070,0
20240724,134500,14152930,6070,6070,6070,6070,0
20240724,134400,14152930,6070,6070,6070,6070,0
20240724,134300,14152930,6070,6070,6070,6070,0
20240724,134200,14152930,6070,6070,6070,6070,0
20240724,134100,14152930,6070,6070,6070,6070,0
20240724,134000,14152930,6070,6070,6070,6070,0
20240724,133900,14152930,6070,6070,6070,6070,0
20240724,133800,14152930,6070,6070,6070,6070,0
20240724,133700,14152930,6070,6070,6070,6070,0
20240724,133600,14152930,6070,6070,6070,6070,0
20240724,133500,14152930,6070,6070,6070,6070,0
20240724,133400,14152930,6070,6070,6070,6070,0
20240724,133300,14152930,6070,6070,6070,6070,0
20240724,133200,14152930,6070,6070,6070,6070,0
20240724,133100,14152930,6070,6070,6070,6070,0
20240724,133000,14152930,6070,6070,6070,6070,0
20240724,132900,14152930,6070,6070,6070,6070,0
20240724,132800,14152930,6070,6070,6070,6070,0
20240724,132700,14152930,6070,6070,6070,6070,0
20240724,132600,14152930,6070,6070,6070,6070,0
20240724,132500,14152930,6070,6060,6070,6060,2
20240724,132400,14140800,6060,6060,6060,6060,1
20240724,132300,14134740,6070,6070,6070,6070,0
20240724,132200,14134740,6070,6070,6070,6070,0
20240724,132100,14134740,6070,6070,6070,6070,0
20240724,132000,14134740,6070,6070,6070,6070,0
20240724,131900,14134740,6070,6070,6070,6070,0
20240724,131800,14134740,6070,6070,6070,6070,0
20240724,131700,14134740,6070,6070,6070,6070,0
20240724,131600,14134740,6070,6070,6070,6070,0
20240724,131500,14134740,6070,6070,6070,6070,0
20240724,131400,14134740,6070,6070,6070,6070,0
20240724,131300,14134740,6070,6070,6070,6070,0
20240724,131200,14134740,6070,6070,6070,6070,0
20240724,131100,14134740,6070,6070,6070,6070,0
20240724,131000,14134740,6070,6070,6070,6070,0
20240724,130900,14134740,6070,6070,6070,6070,0
20240724,130800,14134740,6070,6070,6070,6070,0
20240724,130700,14134740,6070,6070,6070,6070,0
20240724,130600,14134740,6070,6070,6070,6070,0
20240724,130500,14134740,6070,6070,6070,6070,0
20240724,130400,14134740,6070,6070,6070,6070,0
20240724,130300,14134740,6070,6070,6070,6070,0
20240724,130200,14134740,6070,6070,6070,6070,0
20240724,130100,14134740,6070,6070,6070,6070,0
20240724,130000,14134740,6070,6070,6070,6070,0
20240724,125900,14134740,6070,6070,6070,6070,0
20240724,125800,14134740,6070,6070,6070,6070,0
20240724,125700,14134740,6070,6070,6070,6070,0
20240724,125600,14134740,6070,6070,6070,6070,0
20240724,125500,14134740,6070,6070,6070,6070,0
20240724,125400,14134740,6070,6070,6070,6070,0
20240724,125300,14134740,6070,6070,6070,6070,0
20240724,125200,14134740,6070,6070,6070,6070,0
20240724,125100,14134740,6070,6070,6070,6070,0
20240724,125000,14134740,6070,6070,6070,6070,0
20240724,124900,14134740,6070,6070,6070,6070,0
20240724,124800,14134740,6070,6070,6070,6070,0
20240724,124700,14134740,6070,6070,6070,6070,0
20240724,124600,14134740,6070,6070,6070,6070,0
20240724,124500,14134740,6070,6070,6070,6070,0
20240724,124400,14134740,6070,6070,6070,6070,0
20240724,124300,14134740,6070,6070,6070,6070,0
20240724,124200,14134740,6070,6070,6070,6070,0
20240724,124100,14134740,6070,6070,6070,6070,0
20240724,124000,14134740,6070,6070,6070,6070,0
20240724,123900,14134740,6070,6070,6070,6070,0
20240724,123800,14134740,6070,6070,6070,6070,0
20240724,123700,14134740,6070,6070,6070,6070,0
20240724,123600,14134740,6070,6070,6070,6070,0
20240724,123500,14134740,6070,6070,6070,6070,0
20240724,123400,14134740,6070,6070,6070,6070,0
20240724,123300,14134740,6070,6070,6070,6070,0
20240724,123200,14134740,6070,6070,6080,6070,267
20240724,123100,12514040,6070,6070,6070,6070,0
20240724,123000,12514040,6070,6070,6070,6070,1
20240724,122900,12507970,6060,6050,6060,6050,366
20240724,122800,10293150,6050,6050,6050,6050,0
20240724,122700,10293150,6050,6040,6050,6040,33
20240724,122600,10093820,6040,6040,6040,6040,3
20240724,122500,10075700,6040,6040,6040,6040,0
20240724,122400,10075700,6040,6040,6040,6040,0
20240724,122300,10075700,6040,6040,6040,6040,0
20240724,122200,10075700,6040,6040,6040,6040,0
20240724,122100,10075700,6040,6040,6040,6040,0
20240724,122000,10075700,6040,6040,6040,6040,0
20240724,121900,10075700,6040,6040,6040,6040,0
20240724,121800,10075700,6040,6040,6040,6040,0
20240724,121700,10075700,6040,6040,6040,6040,0
20240724,121600,10075700,6040,6040,6040,6040,0
20240724,121500,10075700,6040,6040,6040,6040,0
20240724,121400,10075700,6040,6030,6040,6030,3
20240724,121300,10057590,6020,6020,6020,6020,0
20240724,121200,10057590,6020,6020,6020,6020,0
20240724,121100,10057590,6020,6020,6020,6020,0
20240724,121000,10057590,6020,6020,6020,6020,0
20240724,120900,10057590,6020,6020,6020,6020,0
20240724,120800,10057590,6020,6020,6020,6020,22
20240724,120700,9925150,6020,6020,6020,6020,0
20240724,120600,9925150,6020,6020,6020,6020,0
20240724,120500,9925150,6020,6020,6020,6020,0
20240724,120400,9925150,6020,6020,6020,6020,0
20240724,120300,9925150,6020,6020,6020,6020,0
20240724,120200,9925150,6020,6020,6020,6020,0
20240724,120100,9925150,6020,6020,6020,6020,5
20240724,120000,9895050,6010,6010,6010,6010,0
20240724,115900,9895050,6010,6010,6010,6010,1
20240724,115800,9889040,6020,6020,6020,6020,0
20240724,115700,9889040,6020,6020,6020,6020,0
20240724,115600,9889040,6020,6020,6020,6020,0
20240724,115500,9889040,6020,6020,6020,6020,0
20240724,115400,9889040,6020,6020,6020,6020,0
20240724,115300,9889040,6020,6020,6020,6020,0
20240724,115200,9889040,6020,6020,6020,6020,0
20240724,115100,9889040,6020,6020,6020,6020,0
20240724,115000,9889040,6020,6020,6020,6020,0
20240724,114900,9889040,6020,6020,6020,6020,0
20240724,114800,9889040,6020,6020,6020,6020,0
20240724,114700,9889040,6020,6020,6020,6020,0
20240724,114600,9889040,6020,6020,6020,6020,0
20240724,114500,9889040,6020,6020,6020,6020,0
20240724,114400,9889040,6020,6020,6020,6020,0
20240724,114300,9889040,6020,6020,6020,6020,0
20240724,114200,9889040,6020,6020,6020,6020,0
20240724,114100,9889040,6020,6020,6020,6020,0
20240724,114000,9889040,6020,6020,6020,6020,0
20240724,113900,9889040,6020,6020,6020,6020,0
20240724,113800,9889040,6020,6020,6020,6020,0
20240724,113700,9889040,6020,6020,6020,6020,0
20240724,113600,9889040,6020,6020,6020,6020,0
20240724,113500,9889040,6020,6020,6020,6020,0
20240724,113400,9889040,6020,6020,6020,6020,0
20240724,113300,9889040,6020,6020,6020,6020,0
20240724,113200,9889040,6020,6020,6020,6020,0
20240724,113100,9889040,6020,6020,6020,6020,0
20240724,113000,9889040,6020,6020,6020,6020,0
20240724,112900,9889040,6020,6020,6020,6020,0
20240724,112800,9889040,6020,6020,6020,6020,0
20240724,112700,9889040,6020,6020,6020,6020,0
20240724,112600,9889040,6020,6020,6020,6020,0
20240724,112500,9889040,6020,6020,6020,6020,0
20240724,112400,9889040,6020,6020,6020,6020,0
20240724,112300,9889040,6020,6020,6020,6020,0
20240724,112200,9889040,6020,6020,6020,6020,0
20240724,112100,9889040,6020,6030,6030,6020,7
20240724,112000,9846860,6050,6050,6050,6050,0
20240724,111900,9846860,6050,6050,6050,6050,0
20240724,111800,9846860,6050,6050,6050,6050,0
20240724,111700,9846860,6050,6050,6050,6050,2
20240724,111600,9834760,6050,6050,6050,6050,0
20240724,111500,9834760,6050,6050,6050,6050,0
20240724,111400,9834760,6050,6050,6050,6050,0
20240724,111300,9834760,6050,6050,6050,6050,0
20240724,111200,9834760,6050,6050,6050,6050,0
20240724,111100,9834760,6050,6050,6050,6050,0
20240724,111000,9834760,6050,6050,6050,6050,0
20240724,110900,9834760,6050,6050,6050,6050,0
20240724,110800,9834760,6050,6050,6050,6050,0
20240724,110700,9834760,6050,6050,6050,6050,0
20240724,110600,9834760,6050,6050,6050,6050,0
20240724,110500,9834760,6050,6050,6050,6050,0
20240724,110400,9834760,6050,6050,6050,6050,0
20240724,110300,9834760,6050,6050,6050,6050,0
20240724,110200,9834760,6050,6040,6050,6040,100
20240724,110100,9230260,6030,6030,6030,6030,1
20240724,110000,9224230,6050,6050,6050,6050,0
20240724,105900,9224230,6050,6050,6050,6050,0
20240724,105800,9224230,6050,6050,6050,6050,0
20240724,105700,9224230,6050,6050,6050,6050,0
20240724,105600,9224230,6050,6050,6050,6050,0
20240724,105500,9224230,6050,6050,6050,6050,0
20240724,105400,9224230,6050,6050,6050,6050,0
20240724,105300,9224230,6050,6050,6050,6050,0
20240724,105200,9224230,6050,6050,6050,6050,0
20240724,105100,9224230,6050,6050,6050,6050,0
20240724,105000,9224230,6050,6050,6050,6050,0
20240724,104900,9224230,6050,6050,6050,6050,0
20240724,104800,9224230,6050,6050,6050,6050,0
20240724,104700,9224230,6050,6050,6050,6050,0
20240724,104600,9224230,6050,6050,6050,6050,0
20240724,104500,9224230,6050,6050,6050,6050,0
20240724,104400,9224230,6050,6050,6050,6050,0
20240724,104300,9224230,6050,6050,6050,6050,0
20240724,104200,9224230,6050,6050,6050,6050,0
20240724,104100,9224230,6050,6050,6050,6050,0
20240724,104000,9224230,6050,6050,6050,6050,0
20240724,103900,9224230,6050,6050,6050,6050,0
20240724,103800,9224230,6050,6050,6050,6050,0
20240724,103700,9224230,6050,6050,6050,6050,0
20240724,103600,9224230,6050,6050,6050,6050,0
20240724,103500,9224230,6050,6050,6050,6050,0
20240724,103400,9224230,6050,6050,6050,6050,0
20240724,103300,9224230,6050,6050,6050,6050,0
20240724,103200,9224230,6050,6050,6050,6050,0
20240724,103100,9224230,6050,6050,6050,6050,0
20240724,103000,9224230,6050,6050,6050,6050,0
20240724,102900,9224230,6050,6050,6050,6050,0
20240724,102800,9224230,6050,6050,6050,6050,0
20240724,102700,9224230,6050,6050,6050,6050,0
20240724,102600,9224230,6050,6050,6050,6050,1
20240724,102500,9218180,6030,6030,6030,6030,0
20240724,102400,9218180,6030,6030,6030,6030,2
20240724,102300,9206120,6050,6050,6050,6050,0
20240724,102200,9206120,6050,6050,6050,6050,0
20240724,102100,9206120,6050,6050,6050,6050,0
20240724,102000,9206120,6050,6050,6050,6050,0
20240724,101900,9206120,6050,6050,6050,6050,0
20240724,101800,9206120,6050,6050,6050,6050,0
20240724,101700,9206120,6050,6050,6050,6050,0
20240724,101600,9206120,6050,6050,6050,6050,0
20240724,101500,9206120,6050,6050,6050,6050,0
20240724,101400,9206120,6050,6050,6050,6050,0
20240724,101300,9206120,6050,6050,6050,6050,0
20240724,101200,9206120,6050,6050,6050,6050,112
20240724,101100,8528520,6050,6010,6050,6010,200
20240724,101000,7322600,6010,6010,6010,6010,0
20240724,100900,7322600,6010,6010,6010,6010,0
20240724,100800,7322600,6010,6010,6010,6010,10
20240724,100700,7262500,6010,6010,6010,6010,2
20240724,100600,7250480,6000,6010,6010,6000,9
20240724,100500,7196420,6000,6000,6000,6000,0
20240724,100400,7196420,6000,6000,6000,6000,20
20240724,100300,7076420,6000,6000,6000,6000,0
20240724,100200,7076420,6000,6000,6000,6000,22
20240724,100100,6944420,6010,6010,6010,6010,1
20240724,100000,6938410,6020,6020,6020,6020,0
20240724,095900,6938410,6020,6020,6020,6020,0
20240724,095800,6938410,6020,6020,6020,6020,0
20240724,095700,6938410,6020,6020,6020,6020,0
20240724,095600,6938410,6020,6020,6020,6020,0
20240724,095500,6938410,6020,6020,6020,6020,0
20240724,095400,6938410,6020,6020,6020,6020,0
20240724,095300,6938410,6020,6020,6020,6020,0
20240724,095200,6938410,6020,6020,6020,6020,0
20240724,095100,6938410,6020,6020,6020,6020,0
20240724,095000,6938410,6020,6020,6020,6020,0
20240724,094900,6938410,6020,6020,6020,6020,0
20240724,094800,6938410,6020,6020,6020,6020,0
20240724,094700,6938410,6020,6020,6020,6020,0
20240724,094600,6938410,6020,6000,6020,6000,701
20240724,094500,2732390,6020,6020,6020,6020,0
20240724,094400,2732390,6020,6020,6020,6020,0
20240724,094300,2732390,6020,6020,6020,6020,0
20240724,094200,2732390,6020,6020,6020,6020,2
20240724,094100,2720350,6010,6010,6010,6010,46
20240724,094000,2443890,6020,6020,6020,6020,0
20240724,093900,2443890,6020,6020,6020,6020,0
20240724,093800,2443890,6020,6020,6020,6020,0
20240724,093700,2443890,6020,6020,6020,6020,0
20240724,093600,2443890,6020,6020,6020,6020,0
20240724,093500,2443890,6020,6020,6020,6020,0
20240724,093400,2443890,6020,6020,6020,6020,0
20240724,093300,2443890,6020,6020,6020,6020,1
20240724,093200,2437870,6020,6020,6020,6020,0
20240724,093100,2437870,6020,6020,6020,6020,0
20240724,093000,2437870,6020,6020,6020,6020,0
20240724,092900,2437870,6020,6020,6020,6020,0
20240724,092800,2437870,6020,6020,6020,6020,0
20240724,092700,2437870,6020,6020,6020,6020,2
20240724,092600,2425830,6070,6070,6070,6070,0
20240724,092500,2425830,6070,6070,6070,6070,0
20240724,092400,2425830,6070,6070,6070,6070,0
20240724,092300,2425830,6070,6060,6070,6010,12
20240724,092200,2353140,6010,6010,6010,6010,0
20240724,092100,2353140,6010,6010,6010,6010,52
20240724,092000,2040620,6000,6000,6000,6000,0
20240724,091900,2040620,6000,6040,6060,6000,33
20240724,091800,1842110,6010,6010,6010,6010,0
20240724,091700,1842110,6010,6010,6010,6010,0
20240724,091600,1842110,6010,6010,6010,6010,0
20240724,091500,1842110,6010,6060,6060,6010,9
20240724,091400,1787800,6070,6070,6070,6070,0
20240724,091300,1787800,6070,6070,6070,6070,0
20240724,091200,1787800,6070,6070,6070,6070,0
20240724,091100,1787800,6070,6070,6070,6070,0
20240724,091000,1787800,6070,6070,6070,6070,0
20240724,090900,1787800,6070,6070,6070,6070,0
20240724,090800,1787800,6070,6070,6070,6070,0
20240724,090700,1787800,6070,6070,6070,6070,0
20240724,090600,1787800,6070,6070,6070,6070,5
20240724,090500,1757450,6070,6070,6070,6070,1
20240724,090400,1751380,6090,6090,6090,6090,0
20240724,090300,1751380,6090,6090,6090,6090,0
20240724,090200,1751380,6090,6090,6090,6090,0
20240724,090100,1751380,6090,6090,6090,6090,0
20240724,090000,1751380,6090,6060,6090,6060,289