KissMeData/153460/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,202300,2506830,7090,7090,7090,7090,164
20240724,202200,2506830,7090,7090,7090,7090,0
20240724,202100,2506830,7090,7090,7090,7090,0
20240724,202000,2506830,7090,7090,7090,7090,0
20240724,201900,2506830,7090,7090,7090,7090,0
20240724,201800,2506830,7090,7090,7090,7090,0
20240724,201700,2506830,7090,7090,7090,7090,0
20240724,201600,2506830,7090,7090,7090,7090,0
20240724,201500,2506830,7090,7090,7090,7090,0
20240724,201400,2506830,7090,7090,7090,7090,0
20240724,201300,2506830,7090,7090,7090,7090,0
20240724,201200,2506830,7090,7090,7090,7090,0
20240724,201100,2506830,7090,7090,7090,7090,0
20240724,201000,2506830,7090,7090,7090,7090,0
20240724,200900,2506830,7090,7090,7090,7090,0
20240724,200800,2506830,7090,7090,7090,7090,0
20240724,200700,2506830,7090,7090,7090,7090,0
20240724,200600,2506830,7090,7090,7090,7090,0
20240724,200500,2506830,7090,7090,7090,7090,0
20240724,200400,2506830,7090,7090,7090,7090,0
20240724,200300,2506830,7090,7090,7090,7090,0
20240724,200200,2506830,7090,7090,7090,7090,0
20240724,200100,2506830,7090,7090,7090,7090,0
20240724,200000,2506830,7090,7090,7090,7090,0
20240724,195900,2506830,7090,7090,7090,7090,0
20240724,195800,2506830,7090,7090,7090,7090,0
20240724,195700,2506830,7090,7090,7090,7090,0
20240724,195600,2506830,7090,7090,7090,7090,0
20240724,195500,2506830,7090,7090,7090,7090,0
20240724,195400,2506830,7090,7090,7090,7090,0
20240724,195300,2506830,7090,7090,7090,7090,164
20240724,195200,2506830,7090,7090,7090,7090,0
20240724,195100,2506830,7090,7090,7090,7090,0
20240724,195000,2506830,7090,7090,7090,7090,0
20240724,194900,2506830,7090,7090,7090,7090,0
20240724,194800,2506830,7090,7090,7090,7090,0
20240724,194700,2506830,7090,7090,7090,7090,0
20240724,194600,2506830,7090,7090,7090,7090,0
20240724,194500,2506830,7090,7090,7090,7090,0
20240724,194400,2506830,7090,7090,7090,7090,0
20240724,194300,2506830,7090,7090,7090,7090,0
20240724,194200,2506830,7090,7090,7090,7090,0
20240724,194100,2506830,7090,7090,7090,7090,0
20240724,194000,2506830,7090,7090,7090,7090,0
20240724,193900,2506830,7090,7090,7090,7090,0
20240724,193800,2506830,7090,7090,7090,7090,0
20240724,193700,2506830,7090,7090,7090,7090,0
20240724,193600,2506830,7090,7090,7090,7090,0
20240724,193500,2506830,7090,7090,7090,7090,0
20240724,193400,2506830,7090,7090,7090,7090,0
20240724,193300,2506830,7090,7090,7090,7090,0
20240724,193200,2506830,7090,7090,7090,7090,0
20240724,193100,2506830,7090,7090,7090,7090,0
20240724,193000,2506830,7090,7090,7090,7090,0
20240724,192900,2506830,7090,7090,7090,7090,0
20240724,192800,2506830,7090,7090,7090,7090,0
20240724,192700,2506830,7090,7090,7090,7090,0
20240724,192600,2506830,7090,7090,7090,7090,0
20240724,192500,2506830,7090,7090,7090,7090,0
20240724,192400,2506830,7090,7090,7090,7090,0
20240724,192300,2506830,7090,7090,7090,7090,164
20240724,192200,2506830,7090,7090,7090,7090,0
20240724,192100,2506830,7090,7090,7090,7090,0
20240724,192000,2506830,7090,7090,7090,7090,0
20240724,191900,2506830,7090,7090,7090,7090,0
20240724,191800,2506830,7090,7090,7090,7090,0
20240724,191700,2506830,7090,7090,7090,7090,0
20240724,191600,2506830,7090,7090,7090,7090,0
20240724,191500,2506830,7090,7090,7090,7090,0
20240724,191400,2506830,7090,7090,7090,7090,0
20240724,191300,2506830,7090,7090,7090,7090,0
20240724,191200,2506830,7090,7090,7090,7090,0
20240724,191100,2506830,7090,7090,7090,7090,0
20240724,191000,2506830,7090,7090,7090,7090,0
20240724,190900,2506830,7090,7090,7090,7090,0
20240724,190800,2506830,7090,7090,7090,7090,0
20240724,190700,2506830,7090,7090,7090,7090,0
20240724,190600,2506830,7090,7090,7090,7090,0
20240724,190500,2506830,7090,7090,7090,7090,0
20240724,190400,2506830,7090,7090,7090,7090,0
20240724,190300,2506830,7090,7090,7090,7090,0
20240724,190200,2506830,7090,7090,7090,7090,0
20240724,190100,2506830,7090,7090,7090,7090,0
20240724,190000,2506830,7090,7090,7090,7090,0
20240724,185900,2506830,7090,7090,7090,7090,0
20240724,185800,2506830,7090,7090,7090,7090,0
20240724,185700,2506830,7090,7090,7090,7090,0
20240724,185600,2506830,7090,7090,7090,7090,0
20240724,185500,2506830,7090,7090,7090,7090,0
20240724,185400,2506830,7090,7090,7090,7090,0
20240724,185300,2506830,7090,7090,7090,7090,164
20240724,185200,2506830,7090,7090,7090,7090,0
20240724,185100,2506830,7090,7090,7090,7090,0
20240724,185000,2506830,7090,7090,7090,7090,0
20240724,184900,2506830,7090,7090,7090,7090,0
20240724,184800,2506830,7090,7090,7090,7090,0
20240724,184700,2506830,7090,7090,7090,7090,0
20240724,184600,2506830,7090,7090,7090,7090,0
20240724,184500,2506830,7090,7090,7090,7090,0
20240724,184400,2506830,7090,7090,7090,7090,0
20240724,184300,2506830,7090,7090,7090,7090,0
20240724,184200,2506830,7090,7090,7090,7090,0
20240724,184100,2506830,7090,7090,7090,7090,0
20240724,184000,2506830,7090,7090,7090,7090,0
20240724,183900,2506830,7090,7090,7090,7090,0
20240724,183800,2506830,7090,7090,7090,7090,0
20240724,183700,2506830,7090,7090,7090,7090,0
20240724,183600,2506830,7090,7090,7090,7090,0
20240724,183500,2506830,7090,7090,7090,7090,0
20240724,183400,2506830,7090,7090,7090,7090,0
20240724,183300,2506830,7090,7090,7090,7090,0
20240724,183200,2506830,7090,7090,7090,7090,0
20240724,183100,2506830,7090,7090,7090,7090,0
20240724,183000,2506830,7090,7090,7090,7090,0
20240724,182900,2506830,7090,7090,7090,7090,0
20240724,182800,2506830,7090,7090,7090,7090,0
20240724,182700,2506830,7090,7090,7090,7090,0
20240724,182600,2506830,7090,7090,7090,7090,0
20240724,182500,2506830,7090,7090,7090,7090,0
20240724,182400,2506830,7090,7090,7090,7090,0
20240724,182300,2506830,7090,7090,7090,7090,164
20240724,182200,2506830,7090,7090,7090,7090,0
20240724,182100,2506830,7090,7090,7090,7090,0
20240724,182000,2506830,7090,7090,7090,7090,0
20240724,181900,2506830,7090,7090,7090,7090,0
20240724,181800,2506830,7090,7090,7090,7090,0
20240724,181700,2506830,7090,7090,7090,7090,0
20240724,181600,2506830,7090,7090,7090,7090,0
20240724,181500,2506830,7090,7090,7090,7090,0
20240724,181400,2506830,7090,7090,7090,7090,0
20240724,181300,2506830,7090,7090,7090,7090,0
20240724,181200,2506830,7090,7090,7090,7090,0
20240724,181100,2506830,7090,7090,7090,7090,0
20240724,181000,2506830,7090,7090,7090,7090,0
20240724,180900,2506830,7090,7090,7090,7090,0
20240724,180800,2506830,7090,7090,7090,7090,0
20240724,180700,2506830,7090,7090,7090,7090,0
20240724,180600,2506830,7090,7090,7090,7090,0
20240724,180500,2506830,7090,7090,7090,7090,0
20240724,180400,2506830,7090,7090,7090,7090,0
20240724,180300,2506830,7090,7090,7090,7090,0
20240724,180200,2506830,7090,7090,7090,7090,0
20240724,180100,2506830,7090,7090,7090,7090,0
20240724,180000,2506830,7090,7090,7090,7090,0
20240724,175900,2506830,7090,7090,7090,7090,0
20240724,175800,2506830,7090,7090,7090,7090,0
20240724,175700,2506830,7090,7090,7090,7090,0
20240724,175600,2506830,7090,7090,7090,7090,0
20240724,175500,2506830,7090,7090,7090,7090,0
20240724,175400,2506830,7090,7090,7090,7090,0
20240724,175300,2506830,7090,7090,7090,7090,164
20240724,175200,2506830,7090,7090,7090,7090,0
20240724,175100,2506830,7090,7090,7090,7090,0
20240724,175000,2506830,7090,7090,7090,7090,0
20240724,174900,2506830,7090,7090,7090,7090,0
20240724,174800,2506830,7090,7090,7090,7090,0
20240724,174700,2506830,7090,7090,7090,7090,0
20240724,174600,2506830,7090,7090,7090,7090,0
20240724,174500,2506830,7090,7090,7090,7090,0
20240724,174400,2506830,7090,7090,7090,7090,0
20240724,174300,2506830,7090,7090,7090,7090,0
20240724,174200,2506830,7090,7090,7090,7090,0
20240724,174100,2506830,7090,7090,7090,7090,0
20240724,174000,2506830,7090,7090,7090,7090,0
20240724,173900,2506830,7090,7090,7090,7090,0
20240724,173800,2506830,7090,7090,7090,7090,0
20240724,173700,2506830,7090,7090,7090,7090,0
20240724,173600,2506830,7090,7090,7090,7090,0
20240724,173500,2506830,7090,7090,7090,7090,0
20240724,173400,2506830,7090,7090,7090,7090,0
20240724,173300,2506830,7090,7090,7090,7090,0
20240724,173200,2506830,7090,7090,7090,7090,0
20240724,173100,2506830,7090,7090,7090,7090,0
20240724,173000,2506830,7090,7090,7090,7090,0
20240724,172900,2506830,7090,7090,7090,7090,0
20240724,172800,2506830,7090,7090,7090,7090,0
20240724,172700,2506830,7090,7090,7090,7090,0
20240724,172600,2506830,7090,7090,7090,7090,0
20240724,172500,2506830,7090,7090,7090,7090,0
20240724,172400,2506830,7090,7090,7090,7090,0
20240724,172300,2506830,7090,7090,7090,7090,164
20240724,172200,2506830,7090,7090,7090,7090,0
20240724,172100,2506830,7090,7090,7090,7090,0
20240724,172000,2506830,7090,7090,7090,7090,0
20240724,171900,2506830,7090,7090,7090,7090,0
20240724,171800,2506830,7090,7090,7090,7090,0
20240724,171700,2506830,7090,7090,7090,7090,0
20240724,171600,2506830,7090,7090,7090,7090,0
20240724,171500,2506830,7090,7090,7090,7090,0
20240724,171400,2506830,7090,7090,7090,7090,0
20240724,171300,2506830,7090,7090,7090,7090,0
20240724,171200,2506830,7090,7090,7090,7090,0
20240724,171100,2506830,7090,7090,7090,7090,0
20240724,171000,2506830,7090,7090,7090,7090,0
20240724,170900,2506830,7090,7090,7090,7090,0
20240724,170800,2506830,7090,7090,7090,7090,0
20240724,170700,2506830,7090,7090,7090,7090,0
20240724,170600,2506830,7090,7090,7090,7090,0
20240724,170500,2506830,7090,7090,7090,7090,0
20240724,170400,2506830,7090,7090,7090,7090,0
20240724,170300,2506830,7090,7090,7090,7090,0
20240724,170200,2506830,7090,7090,7090,7090,0
20240724,170100,2506830,7090,7090,7090,7090,0
20240724,170000,2506830,7090,7090,7090,7090,0
20240724,165900,2506830,7090,7090,7090,7090,0
20240724,165800,2506830,7090,7090,7090,7090,0
20240724,165700,2506830,7090,7090,7090,7090,0
20240724,165600,2506830,7090,7090,7090,7090,0
20240724,165500,2506830,7090,7090,7090,7090,0
20240724,165400,2506830,7090,7090,7090,7090,0
20240724,165300,2506830,7090,7090,7090,7090,164
20240724,165200,2506830,7090,7090,7090,7090,0
20240724,165100,2506830,7090,7090,7090,7090,0
20240724,165000,2506830,7090,7090,7090,7090,0
20240724,164900,2506830,7090,7090,7090,7090,0
20240724,164800,2506830,7090,7090,7090,7090,0
20240724,164700,2506830,7090,7090,7090,7090,0
20240724,164600,2506830,7090,7090,7090,7090,0
20240724,164500,2506830,7090,7090,7090,7090,0
20240724,164400,2506830,7090,7090,7090,7090,0
20240724,164300,2506830,7090,7090,7090,7090,0
20240724,164200,2506830,7090,7090,7090,7090,0
20240724,164100,2506830,7090,7090,7090,7090,0
20240724,164000,2506830,7090,7090,7090,7090,0
20240724,163900,2506830,7090,7090,7090,7090,0
20240724,163800,2506830,7090,7090,7090,7090,0
20240724,163700,2506830,7090,7090,7090,7090,0
20240724,163600,2506830,7090,7090,7090,7090,0
20240724,163500,2506830,7090,7090,7090,7090,0
20240724,163400,2506830,7090,7090,7090,7090,0
20240724,163300,2506830,7090,7090,7090,7090,0
20240724,163200,2506830,7090,7090,7090,7090,0
20240724,163100,2506830,7090,7090,7090,7090,0
20240724,163000,2506830,7090,7090,7090,7090,0
20240724,162900,2506830,7090,7090,7090,7090,0
20240724,162800,2506830,7090,7090,7090,7090,0
20240724,162700,2506830,7090,7090,7090,7090,0
20240724,162600,2506830,7090,7090,7090,7090,0
20240724,162500,2506830,7090,7090,7090,7090,0
20240724,162400,2506830,7090,7090,7090,7090,0
20240724,162300,2506830,7090,7090,7090,7090,164
20240724,162200,2506830,7090,7090,7090,7090,0
20240724,162100,2506830,7090,7090,7090,7090,0
20240724,162000,2506830,7090,7090,7090,7090,0
20240724,161900,2506830,7090,7090,7090,7090,0
20240724,161800,2506830,7090,7090,7090,7090,0
20240724,161700,2506830,7090,7090,7090,7090,0
20240724,161600,2506830,7090,7090,7090,7090,0
20240724,161500,2506830,7090,7090,7090,7090,0
20240724,161400,2506830,7090,7090,7090,7090,0
20240724,161300,2506830,7090,7090,7090,7090,0
20240724,161200,2506830,7090,7090,7090,7090,0
20240724,161100,2506830,7090,7090,7090,7090,0
20240724,161000,2506830,7090,7090,7090,7090,0
20240724,160900,2506830,7090,7090,7090,7090,0
20240724,160800,2506830,7090,7090,7090,7090,0
20240724,160700,2506830,7090,7090,7090,7090,0
20240724,160600,2506830,7090,7090,7090,7090,0
20240724,160500,2506830,7090,7090,7090,7090,0
20240724,160400,2506830,7090,7090,7090,7090,0
20240724,160300,2506830,7090,7090,7090,7090,0
20240724,160200,2506830,7090,7090,7090,7090,0
20240724,160100,2506830,7090,7090,7090,7090,0
20240724,160000,2506830,7090,7090,7090,7090,0
20240724,155900,2506830,7090,7090,7090,7090,0
20240724,155800,2506830,7090,7090,7090,7090,0
20240724,155700,2506830,7090,7090,7090,7090,0
20240724,155600,2506830,7090,7090,7090,7090,0
20240724,155500,2506830,7090,7090,7090,7090,0
20240724,155400,2506830,7090,7090,7090,7090,0
20240724,155300,2506830,7090,7090,7090,7090,164
20240724,155200,2506830,7090,7090,7090,7090,0
20240724,155100,2506830,7090,7090,7090,7090,0
20240724,155000,2506830,7090,7090,7090,7090,0
20240724,154900,2506830,7090,7090,7090,7090,0
20240724,154800,2506830,7090,7090,7090,7090,0
20240724,154700,2506830,7090,7090,7090,7090,0
20240724,154600,2506830,7090,7090,7090,7090,0
20240724,154500,2506830,7090,7090,7090,7090,0
20240724,154400,2506830,7090,7090,7090,7090,0
20240724,154300,2506830,7090,7090,7090,7090,0
20240724,154200,2506830,7090,7090,7090,7090,0
20240724,154100,2506830,7090,7090,7090,7090,0
20240724,154000,2506830,7090,7090,7090,7090,0
20240724,153900,2506830,7090,7090,7090,7090,0
20240724,153800,2506830,7090,7090,7090,7090,0
20240724,153700,2506830,7090,7090,7090,7090,0
20240724,153600,2506830,7090,7090,7090,7090,0
20240724,153500,2506830,7090,7090,7090,7090,0
20240724,153400,2506830,7090,7090,7090,7090,0
20240724,153300,2506830,7090,7090,7090,7090,0
20240724,153200,2506830,7090,7090,7090,7090,0
20240724,153100,2506830,7090,7090,7090,7090,0
20240724,153000,2506830,7090,7090,7090,7090,164
20240724,152900,1344070,7080,7080,7080,7080,0
20240724,152800,1344070,7080,7080,7080,7080,0
20240724,152700,1344070,7080,7080,7080,7080,0
20240724,152600,1344070,7080,7080,7080,7080,0
20240724,152500,1344070,7080,7080,7080,7080,0
20240724,152400,1344070,7080,7080,7080,7080,0
20240724,152300,1344070,7080,7080,7080,7080,0
20240724,152200,1344070,7080,7080,7080,7080,0
20240724,152100,1344070,7080,7080,7080,7080,0
20240724,152000,1344070,7080,7080,7080,7080,0
20240724,151900,1344070,7080,7080,7080,7080,0
20240724,151800,1344070,7080,7080,7080,7080,0
20240724,151700,1344070,7080,7080,7080,7080,0
20240724,151600,1344070,7080,7080,7080,7080,0
20240724,151500,1344070,7080,7080,7080,7080,0
20240724,151400,1344070,7080,7080,7080,7080,0
20240724,151300,1344070,7080,7080,7080,7080,0
20240724,151200,1344070,7080,7000,7080,7000,143
20240724,151100,342990,7000,7000,7000,7000,0
20240724,151000,342990,7000,7000,7000,7000,0
20240724,150900,342990,7000,7000,7000,7000,0
20240724,150800,342990,7000,7000,7000,7000,0
20240724,150700,342990,7000,7000,7000,7000,0
20240724,150600,342990,7000,7000,7000,7000,0
20240724,150500,342990,7000,7000,7000,7000,0
20240724,150400,342990,7000,7000,7000,7000,0
20240724,150300,342990,7000,7000,7000,7000,0
20240724,150200,342990,7000,7000,7000,7000,0
20240724,150100,342990,7000,7000,7000,7000,0
20240724,150000,342990,7000,7000,7000,7000,0
20240724,145900,342990,7000,7000,7000,7000,0
20240724,145800,342990,7000,7000,7000,7000,0
20240724,145700,342990,7000,7000,7000,7000,0
20240724,145600,342990,7000,7000,7000,7000,0
20240724,145500,342990,7000,7000,7000,7000,0
20240724,145400,342990,7000,7000,7000,7000,0
20240724,145300,342990,7000,7000,7000,7000,0
20240724,145200,342990,7000,6990,7000,6990,30
20240724,145100,133280,7000,7000,7000,7000,0
20240724,145000,133280,7000,7000,7000,7000,0
20240724,144900,133280,7000,7000,7000,7000,0
20240724,144800,133280,7000,7000,7000,7000,0
20240724,144700,133280,7000,7000,7000,7000,0
20240724,144600,133280,7000,7000,7000,7000,0
20240724,144500,133280,7000,7000,7000,7000,0
20240724,144400,133280,7000,7000,7000,7000,0
20240724,144300,133280,7000,7000,7000,7000,0
20240724,144200,133280,7000,7000,7000,7000,0
20240724,144100,133280,7000,7000,7000,7000,0
20240724,144000,133280,7000,7000,7000,7000,0
20240724,143900,133280,7000,7000,7000,7000,0
20240724,143800,133280,7000,7000,7000,7000,0
20240724,143700,133280,7000,7000,7000,7000,0
20240724,143600,133280,7000,7000,7000,7000,0
20240724,143500,133280,7000,7000,7000,7000,0
20240724,143400,133280,7000,7000,7000,7000,0
20240724,143300,133280,7000,7000,7000,7000,0
20240724,143200,133280,7000,7000,7000,7000,0
20240724,143100,133280,7000,7000,7000,7000,0
20240724,143000,133280,7000,7000,7000,7000,0
20240724,142900,133280,7000,7000,7000,7000,0
20240724,142800,133280,7000,7000,7000,7000,0
20240724,142700,133280,7000,7000,7000,7000,0
20240724,142600,133280,7000,7000,7000,7000,0
20240724,142500,133280,7000,7000,7000,7000,0
20240724,142400,133280,7000,7000,7000,7000,0
20240724,142300,133280,7000,7000,7000,7000,0
20240724,142200,133280,7000,7000,7000,7000,0
20240724,142100,133280,7000,7000,7000,7000,0
20240724,142000,133280,7000,7000,7000,7000,0
20240724,141900,133280,7000,7000,7000,7000,0
20240724,141800,133280,7000,7000,7000,7000,0
20240724,141700,133280,7000,7000,7000,7000,0
20240724,141600,133280,7000,7000,7000,7000,0
20240724,141500,133280,7000,7000,7000,7000,0
20240724,141400,133280,7000,7000,7000,7000,0
20240724,141300,133280,7000,7000,7000,7000,0
20240724,141200,133280,7000,7000,7000,7000,0
20240724,141100,133280,7000,7000,7000,7000,0
20240724,141000,133280,7000,7000,7000,7000,0
20240724,140900,133280,7000,7000,7000,7000,0
20240724,140800,133280,7000,7000,7000,7000,0
20240724,140700,133280,7000,7000,7000,7000,0
20240724,140600,133280,7000,7000,7000,7000,0
20240724,140500,133280,7000,7000,7000,7000,0
20240724,140400,133280,7000,7000,7000,7000,0
20240724,140300,133280,7000,7000,7000,7000,0
20240724,140200,133280,7000,7000,7000,7000,0
20240724,140100,133280,7000,7000,7000,7000,0
20240724,140000,133280,7000,7000,7000,7000,0
20240724,135900,133280,7000,7000,7000,7000,0
20240724,135800,133280,7000,7000,7000,7000,0
20240724,135700,133280,7000,7000,7000,7000,0
20240724,135600,133280,7000,7000,7000,7000,0
20240724,135500,133280,7000,7000,7000,7000,0
20240724,135400,133280,7000,7000,7000,7000,0
20240724,135300,133280,7000,7000,7000,7000,0
20240724,135200,133280,7000,7000,7000,7000,0
20240724,135100,133280,7000,7000,7000,7000,0
20240724,135000,133280,7000,7000,7000,7000,0
20240724,134900,133280,7000,7000,7000,7000,0
20240724,134800,133280,7000,7000,7000,7000,0
20240724,134700,133280,7000,7000,7000,7000,0
20240724,134600,133280,7000,7000,7000,7000,0
20240724,134500,133280,7000,7000,7000,7000,0
20240724,134400,133280,7000,7000,7000,7000,0
20240724,134300,133280,7000,7000,7000,7000,0
20240724,134200,133280,7000,7000,7000,7000,0
20240724,134100,133280,7000,7000,7000,7000,0
20240724,134000,133280,7000,7000,7000,7000,0
20240724,133900,133280,7000,7000,7000,7000,0
20240724,133800,133280,7000,7000,7000,7000,0
20240724,133700,133280,7000,7000,7000,7000,0
20240724,133600,133280,7000,7000,7000,7000,0
20240724,133500,133280,7000,7000,7000,7000,0
20240724,133400,133280,7000,7000,7000,7000,0
20240724,133300,133280,7000,7000,7000,7000,0
20240724,133200,133280,7000,7000,7000,7000,0
20240724,133100,133280,7000,7000,7000,7000,0
20240724,133000,133280,7000,7000,7000,7000,0
20240724,132900,133280,7000,7000,7000,7000,0
20240724,132800,133280,7000,7000,7000,7000,0
20240724,132700,133280,7000,7000,7000,7000,0
20240724,132600,133280,7000,7000,7000,7000,0
20240724,132500,133280,7000,7000,7000,7000,0
20240724,132400,133280,7000,7000,7000,7000,0
20240724,132300,133280,7000,7000,7000,7000,0
20240724,132200,133280,7000,7000,7000,7000,0
20240724,132100,133280,7000,7000,7000,7000,0
20240724,132000,133280,7000,7000,7000,7000,0
20240724,131900,133280,7000,7000,7000,7000,0
20240724,131800,133280,7000,7000,7000,7000,0
20240724,131700,133280,7000,7000,7000,7000,0
20240724,131600,133280,7000,7000,7000,7000,0
20240724,131500,133280,7000,7000,7000,7000,0
20240724,131400,133280,7000,7000,7000,7000,0
20240724,131300,133280,7000,7000,7000,7000,1
20240724,131200,126280,6990,6990,6990,6990,0
20240724,131100,126280,6990,6990,6990,6990,0
20240724,131000,126280,6990,6990,6990,6990,0
20240724,130900,126280,6990,6990,6990,6990,0
20240724,130800,126280,6990,6990,6990,6990,0
20240724,130700,126280,6990,6990,6990,6990,0
20240724,130600,126280,6990,6990,6990,6990,0
20240724,130500,126280,6990,6990,6990,6990,0
20240724,130400,126280,6990,6990,6990,6990,0
20240724,130300,126280,6990,6990,6990,6990,0
20240724,130200,126280,6990,6990,6990,6990,0
20240724,130100,126280,6990,6990,6990,6990,0
20240724,130000,126280,6990,6990,6990,6990,0
20240724,125900,126280,6990,6990,6990,6990,0
20240724,125800,126280,6990,6990,6990,6990,0
20240724,125700,126280,6990,6990,6990,6990,0
20240724,125600,126280,6990,6990,6990,6990,0
20240724,125500,126280,6990,6990,6990,6990,0
20240724,125400,126280,6990,6990,6990,6990,1
20240724,125300,119290,7000,7000,7000,7000,0
20240724,125200,119290,7000,7000,7000,7000,0
20240724,125100,119290,7000,7000,7000,7000,0
20240724,125000,119290,7000,7000,7000,7000,0
20240724,124900,119290,7000,7000,7000,7000,0
20240724,124800,119290,7000,7000,7000,7000,0
20240724,124700,119290,7000,7000,7000,7000,0
20240724,124600,119290,7000,7000,7000,7000,0
20240724,124500,119290,7000,7000,7000,7000,0
20240724,124400,119290,7000,7000,7000,7000,0
20240724,124300,119290,7000,7000,7000,7000,0
20240724,124200,119290,7000,7000,7000,7000,0
20240724,124100,119290,7000,7000,7000,7000,0
20240724,124000,119290,7000,7000,7000,7000,0
20240724,123900,119290,7000,7000,7000,7000,0
20240724,123800,119290,7000,7000,7000,7000,0
20240724,123700,119290,7000,7000,7000,7000,0
20240724,123600,119290,7000,7000,7000,7000,0
20240724,123500,119290,7000,7000,7000,7000,0
20240724,123400,119290,7000,7000,7000,7000,0
20240724,123300,119290,7000,7000,7000,7000,0
20240724,123200,119290,7000,7000,7000,7000,0
20240724,123100,119290,7000,7000,7000,7000,0
20240724,123000,119290,7000,7000,7000,7000,0
20240724,122900,119290,7000,7000,7000,7000,0
20240724,122800,119290,7000,7000,7000,7000,0
20240724,122700,119290,7000,7000,7000,7000,0
20240724,122600,119290,7000,7000,7000,7000,0
20240724,122500,119290,7000,7000,7000,7000,0
20240724,122400,119290,7000,7000,7000,7000,0
20240724,122300,119290,7000,7000,7000,7000,0
20240724,122200,119290,7000,7000,7000,7000,0
20240724,122100,119290,7000,7000,7000,7000,0
20240724,122000,119290,7000,7000,7000,7000,0
20240724,121900,119290,7000,7000,7000,7000,0
20240724,121800,119290,7000,7000,7000,7000,0
20240724,121700,119290,7000,7000,7000,7000,0
20240724,121600,119290,7000,7000,7000,7000,0
20240724,121500,119290,7000,7000,7000,7000,0
20240724,121400,119290,7000,7000,7000,7000,0
20240724,121300,119290,7000,7000,7000,7000,0
20240724,121200,119290,7000,7000,7000,7000,0
20240724,121100,119290,7000,7000,7000,7000,0
20240724,121000,119290,7000,7000,7000,7000,0
20240724,120900,119290,7000,7000,7000,7000,0
20240724,120800,119290,7000,7000,7000,7000,0
20240724,120700,119290,7000,7000,7000,7000,0
20240724,120600,119290,7000,7000,7000,7000,0
20240724,120500,119290,7000,7000,7000,7000,0
20240724,120400,119290,7000,7000,7000,7000,0
20240724,120300,119290,7000,7000,7000,7000,0
20240724,120200,119290,7000,7000,7000,7000,0
20240724,120100,119290,7000,7000,7000,7000,0
20240724,120000,119290,7000,7000,7000,7000,0
20240724,115900,119290,7000,7000,7000,7000,0
20240724,115800,119290,7000,7000,7000,7000,0
20240724,115700,119290,7000,7000,7000,7000,0
20240724,115600,119290,7000,7000,7000,7000,0
20240724,115500,119290,7000,7000,7000,7000,0
20240724,115400,119290,7000,7000,7000,7000,0
20240724,115300,119290,7000,7000,7000,7000,0
20240724,115200,119290,7000,7000,7000,7000,0
20240724,115100,119290,7000,7000,7000,7000,0
20240724,115000,119290,7000,7000,7000,7000,0
20240724,114900,119290,7000,7000,7000,7000,0
20240724,114800,119290,7000,7000,7000,7000,0
20240724,114700,119290,7000,7000,7000,7000,0
20240724,114600,119290,7000,7000,7000,7000,0
20240724,114500,119290,7000,7000,7000,7000,0
20240724,114400,119290,7000,7000,7000,7000,0
20240724,114300,119290,7000,7000,7000,7000,0
20240724,114200,119290,7000,7000,7000,7000,0
20240724,114100,119290,7000,7000,7000,7000,0
20240724,114000,119290,7000,7000,7000,7000,0
20240724,113900,119290,7000,7000,7000,7000,0
20240724,113800,119290,7000,7000,7000,7000,0
20240724,113700,119290,7000,7000,7000,7000,0
20240724,113600,119290,7000,7000,7000,7000,0
20240724,113500,119290,7000,7000,7000,7000,0
20240724,113400,119290,7000,7000,7000,7000,0
20240724,113300,119290,7000,7000,7000,7000,0
20240724,113200,119290,7000,7000,7000,7000,0
20240724,113100,119290,7000,7000,7000,7000,0
20240724,113000,119290,7000,7000,7000,7000,0
20240724,112900,119290,7000,7000,7000,7000,0
20240724,112800,119290,7000,7000,7000,7000,0
20240724,112700,119290,7000,7000,7000,7000,0
20240724,112600,119290,7000,7000,7000,7000,0
20240724,112500,119290,7000,7000,7000,7000,0
20240724,112400,119290,7000,7000,7000,7000,0
20240724,112300,119290,7000,7000,7000,7000,0
20240724,112200,119290,7000,7000,7000,7000,0
20240724,112100,119290,7000,7000,7000,7000,0
20240724,112000,119290,7000,7000,7000,7000,0
20240724,111900,119290,7000,7000,7000,7000,0
20240724,111800,119290,7000,7000,7000,7000,1
20240724,111700,112290,7000,7000,7000,7000,0
20240724,111600,112290,7000,7000,7000,7000,0
20240724,111500,112290,7000,7000,7000,7000,0
20240724,111400,112290,7000,7000,7000,7000,0
20240724,111300,112290,7000,7000,7000,7000,0
20240724,111200,112290,7000,7000,7000,7000,0
20240724,111100,112290,7000,7000,7000,7000,0
20240724,111000,112290,7000,7000,7000,7000,0
20240724,110900,112290,7000,7000,7000,7000,0
20240724,110800,112290,7000,7000,7000,7000,0
20240724,110700,112290,7000,7000,7000,7000,0
20240724,110600,112290,7000,7000,7000,7000,0
20240724,110500,112290,7000,7000,7000,7000,0
20240724,110400,112290,7000,7000,7000,7000,0
20240724,110300,112290,7000,7000,7000,7000,0
20240724,110200,112290,7000,7000,7000,7000,0
20240724,110100,112290,7000,7000,7000,7000,0
20240724,110000,112290,7000,7000,7000,7000,0
20240724,105900,112290,7000,7000,7000,7000,0
20240724,105800,112290,7000,7000,7000,7000,0
20240724,105700,112290,7000,7000,7000,7000,0
20240724,105600,112290,7000,7000,7000,7000,0
20240724,105500,112290,7000,7000,7000,7000,0
20240724,105400,112290,7000,7000,7000,7000,0
20240724,105300,112290,7000,7000,7000,7000,0
20240724,105200,112290,7000,7000,7000,7000,0
20240724,105100,112290,7000,7000,7000,7000,0
20240724,105000,112290,7000,7000,7000,7000,0
20240724,104900,112290,7000,7000,7000,7000,0
20240724,104800,112290,7000,7000,7000,7000,0
20240724,104700,112290,7000,7000,7000,7000,0
20240724,104600,112290,7000,7000,7000,7000,0
20240724,104500,112290,7000,7000,7000,7000,0
20240724,104400,112290,7000,7000,7000,7000,0
20240724,104300,112290,7000,7000,7000,7000,0
20240724,104200,112290,7000,7000,7000,7000,0
20240724,104100,112290,7000,7000,7000,7000,0
20240724,104000,112290,7000,7000,7000,7000,0
20240724,103900,112290,7000,7000,7000,7000,0
20240724,103800,112290,7000,7000,7000,7000,0
20240724,103700,112290,7000,7000,7000,7000,0
20240724,103600,112290,7000,7000,7000,7000,0
20240724,103500,112290,7000,7000,7000,7000,0
20240724,103400,112290,7000,7000,7000,7000,5
20240724,103300,77290,7090,7090,7090,7090,0
20240724,103200,77290,7090,7090,7090,7090,0
20240724,103100,77290,7090,7090,7090,7090,0
20240724,103000,77290,7090,7090,7090,7090,0
20240724,102900,77290,7090,7090,7090,7090,0
20240724,102800,77290,7090,7090,7090,7090,0
20240724,102700,77290,7090,7090,7090,7090,0
20240724,102600,77290,7090,7090,7090,7090,0
20240724,102500,77290,7090,7090,7090,7090,0
20240724,102400,77290,7090,7090,7090,7090,0
20240724,102300,77290,7090,7090,7090,7090,0
20240724,102200,77290,7090,7090,7090,7090,0
20240724,102100,77290,7090,7090,7090,7090,0
20240724,102000,77290,7090,7090,7090,7090,0
20240724,101900,77290,7090,7090,7090,7090,0
20240724,101800,77290,7090,7090,7090,7090,0
20240724,101700,77290,7090,7090,7090,7090,0
20240724,101600,77290,7090,7090,7090,7090,0
20240724,101500,77290,7090,7090,7090,7090,0
20240724,101400,77290,7090,7090,7090,7090,0
20240724,101300,77290,7090,7090,7090,7090,0
20240724,101200,77290,7090,7090,7090,7090,0
20240724,101100,77290,7090,7090,7090,7090,0
20240724,101000,77290,7090,7090,7090,7090,0
20240724,100900,77290,7090,7090,7090,7090,0
20240724,100800,77290,7090,7090,7090,7090,0
20240724,100700,77290,7090,7090,7090,7090,0
20240724,100600,77290,7090,7090,7090,7090,0
20240724,100500,77290,7090,7090,7090,7090,0
20240724,100400,77290,7090,7090,7090,7090,0
20240724,100300,77290,7090,7090,7090,7090,0
20240724,100200,77290,7090,7090,7090,7090,0
20240724,100100,77290,7090,7090,7090,7090,0
20240724,100000,77290,7090,7090,7090,7090,0
20240724,095900,77290,7090,7090,7090,7090,0
20240724,095800,77290,7090,7090,7090,7090,0
20240724,095700,77290,7090,7090,7090,7090,0
20240724,095600,77290,7090,7090,7090,7090,0
20240724,095500,77290,7090,7090,7090,7090,0
20240724,095400,77290,7090,7090,7090,7090,0
20240724,095300,77290,7090,7090,7090,7090,0
20240724,095200,77290,7090,7090,7090,7090,0
20240724,095100,77290,7090,7090,7090,7090,0
20240724,095000,77290,7090,7090,7090,7090,0
20240724,094900,77290,7090,7090,7090,7090,0
20240724,094800,77290,7090,7090,7090,7090,0
20240724,094700,77290,7090,7090,7090,7090,0
20240724,094600,77290,7090,7090,7090,7090,0
20240724,094500,77290,7090,7090,7090,7090,0
20240724,094400,77290,7090,7090,7090,7090,0
20240724,094300,77290,7090,7090,7090,7090,0
20240724,094200,77290,7090,7090,7090,7090,0
20240724,094100,77290,7090,7090,7090,7090,0
20240724,094000,77290,7090,7090,7090,7090,0
20240724,093900,77290,7090,7090,7090,7090,0
20240724,093800,77290,7090,7090,7090,7090,0
20240724,093700,77290,7090,7090,7090,7090,0
20240724,093600,77290,7090,7090,7090,7090,0
20240724,093500,77290,7090,7090,7090,7090,0
20240724,093400,77290,7090,7090,7090,7090,0
20240724,093300,77290,7090,7090,7090,7090,0
20240724,093200,77290,7090,7090,7090,7090,0
20240724,093100,77290,7090,7090,7090,7090,0
20240724,093000,77290,7090,7090,7090,7090,0
20240724,092900,77290,7090,7090,7090,7090,0
20240724,092800,77290,7090,7090,7090,7090,0
20240724,092700,77290,7090,7090,7090,7090,0
20240724,092600,77290,7090,7090,7090,7090,0
20240724,092500,77290,7090,7090,7090,7090,0
20240724,092400,77290,7090,7090,7090,7090,0
20240724,092300,77290,7090,7090,7090,7090,0
20240724,092200,77290,7090,7090,7090,7090,0
20240724,092100,77290,7090,7090,7090,7090,0
20240724,092000,77290,7090,7090,7090,7090,0
20240724,091900,77290,7090,7090,7090,7090,0
20240724,091800,77290,7090,7090,7090,7090,0
20240724,091700,77290,7090,7090,7090,7090,0
20240724,091600,77290,7090,7090,7090,7090,0
20240724,091500,77290,7090,7090,7090,7090,0
20240724,091400,77290,7090,7090,7090,7090,0
20240724,091300,77290,7090,7090,7090,7090,0
20240724,091200,77290,7090,7090,7090,7090,0
20240724,091100,77290,7090,7090,7090,7090,0
20240724,091000,77290,7090,7020,7090,7020,10
20240724,090900,7020,7020,7020,7020,7020,0
20240724,090800,7020,7020,7020,7020,7020,0
20240724,090700,7020,7020,7020,7020,7020,0
20240724,090600,7020,7020,7020,7020,7020,0
20240724,090500,7020,7020,7020,7020,7020,0
20240724,090400,7020,7020,7020,7020,7020,0
20240724,090300,7020,7020,7020,7020,7020,0
20240724,090200,7020,7020,7020,7020,7020,0
20240724,090100,7020,7020,7020,7020,7020,0
20240724,090000,7020,7020,7020,7020,7020,1