KissMeData/318000/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,210600,153015240,6170,6170,6170,6170,439
20240724,210500,153015240,6170,6170,6170,6170,0
20240724,210400,153015240,6170,6170,6170,6170,0
20240724,210300,153015240,6170,6170,6170,6170,0
20240724,210200,153015240,6170,6170,6170,6170,0
20240724,210100,153015240,6170,6170,6170,6170,0
20240724,210000,153015240,6170,6170,6170,6170,0
20240724,205900,153015240,6170,6170,6170,6170,0
20240724,205800,153015240,6170,6170,6170,6170,0
20240724,205700,153015240,6170,6170,6170,6170,0
20240724,205600,153015240,6170,6170,6170,6170,0
20240724,205500,153015240,6170,6170,6170,6170,0
20240724,205400,153015240,6170,6170,6170,6170,0
20240724,205300,153015240,6170,6170,6170,6170,0
20240724,205200,153015240,6170,6170,6170,6170,0
20240724,205100,153015240,6170,6170,6170,6170,0
20240724,205000,153015240,6170,6170,6170,6170,0
20240724,204900,153015240,6170,6170,6170,6170,0
20240724,204800,153015240,6170,6170,6170,6170,0
20240724,204700,153015240,6170,6170,6170,6170,0
20240724,204600,153015240,6170,6170,6170,6170,0
20240724,204500,153015240,6170,6170,6170,6170,0
20240724,204400,153015240,6170,6170,6170,6170,0
20240724,204300,153015240,6170,6170,6170,6170,0
20240724,204200,153015240,6170,6170,6170,6170,0
20240724,204100,153015240,6170,6170,6170,6170,0
20240724,204000,153015240,6170,6170,6170,6170,0
20240724,203900,153015240,6170,6170,6170,6170,0
20240724,203800,153015240,6170,6170,6170,6170,0
20240724,203700,153015240,6170,6170,6170,6170,0
20240724,203600,153015240,6170,6170,6170,6170,439
20240724,203500,153015240,6170,6170,6170,6170,0
20240724,203400,153015240,6170,6170,6170,6170,0
20240724,203300,153015240,6170,6170,6170,6170,0
20240724,203200,153015240,6170,6170,6170,6170,0
20240724,203100,153015240,6170,6170,6170,6170,0
20240724,203000,153015240,6170,6170,6170,6170,0
20240724,202900,153015240,6170,6170,6170,6170,0
20240724,202800,153015240,6170,6170,6170,6170,0
20240724,202700,153015240,6170,6170,6170,6170,0
20240724,202600,153015240,6170,6170,6170,6170,0
20240724,202500,153015240,6170,6170,6170,6170,0
20240724,202400,153015240,6170,6170,6170,6170,0
20240724,202300,153015240,6170,6170,6170,6170,0
20240724,202200,153015240,6170,6170,6170,6170,0
20240724,202100,153015240,6170,6170,6170,6170,0
20240724,202000,153015240,6170,6170,6170,6170,0
20240724,201900,153015240,6170,6170,6170,6170,0
20240724,201800,153015240,6170,6170,6170,6170,0
20240724,201700,153015240,6170,6170,6170,6170,0
20240724,201600,153015240,6170,6170,6170,6170,0
20240724,201500,153015240,6170,6170,6170,6170,0
20240724,201400,153015240,6170,6170,6170,6170,0
20240724,201300,153015240,6170,6170,6170,6170,0
20240724,201200,153015240,6170,6170,6170,6170,0
20240724,201100,153015240,6170,6170,6170,6170,0
20240724,201000,153015240,6170,6170,6170,6170,0
20240724,200900,153015240,6170,6170,6170,6170,0
20240724,200800,153015240,6170,6170,6170,6170,0
20240724,200700,153015240,6170,6170,6170,6170,0
20240724,200600,153015240,6170,6170,6170,6170,439
20240724,200500,153015240,6170,6170,6170,6170,0
20240724,200400,153015240,6170,6170,6170,6170,0
20240724,200300,153015240,6170,6170,6170,6170,0
20240724,200200,153015240,6170,6170,6170,6170,0
20240724,200100,153015240,6170,6170,6170,6170,0
20240724,200000,153015240,6170,6170,6170,6170,0
20240724,195900,153015240,6170,6170,6170,6170,0
20240724,195800,153015240,6170,6170,6170,6170,0
20240724,195700,153015240,6170,6170,6170,6170,0
20240724,195600,153015240,6170,6170,6170,6170,0
20240724,195500,153015240,6170,6170,6170,6170,0
20240724,195400,153015240,6170,6170,6170,6170,0
20240724,195300,153015240,6170,6170,6170,6170,0
20240724,195200,153015240,6170,6170,6170,6170,0
20240724,195100,153015240,6170,6170,6170,6170,0
20240724,195000,153015240,6170,6170,6170,6170,0
20240724,194900,153015240,6170,6170,6170,6170,0
20240724,194800,153015240,6170,6170,6170,6170,0
20240724,194700,153015240,6170,6170,6170,6170,0
20240724,194600,153015240,6170,6170,6170,6170,0
20240724,194500,153015240,6170,6170,6170,6170,0
20240724,194400,153015240,6170,6170,6170,6170,0
20240724,194300,153015240,6170,6170,6170,6170,0
20240724,194200,153015240,6170,6170,6170,6170,0
20240724,194100,153015240,6170,6170,6170,6170,0
20240724,194000,153015240,6170,6170,6170,6170,0
20240724,193900,153015240,6170,6170,6170,6170,0
20240724,193800,153015240,6170,6170,6170,6170,0
20240724,193700,153015240,6170,6170,6170,6170,0
20240724,193600,153015240,6170,6170,6170,6170,439
20240724,193500,153015240,6170,6170,6170,6170,0
20240724,193400,153015240,6170,6170,6170,6170,0
20240724,193300,153015240,6170,6170,6170,6170,0
20240724,193200,153015240,6170,6170,6170,6170,0
20240724,193100,153015240,6170,6170,6170,6170,0
20240724,193000,153015240,6170,6170,6170,6170,0
20240724,192900,153015240,6170,6170,6170,6170,0
20240724,192800,153015240,6170,6170,6170,6170,0
20240724,192700,153015240,6170,6170,6170,6170,0
20240724,192600,153015240,6170,6170,6170,6170,0
20240724,192500,153015240,6170,6170,6170,6170,0
20240724,192400,153015240,6170,6170,6170,6170,0
20240724,192300,153015240,6170,6170,6170,6170,0
20240724,192200,153015240,6170,6170,6170,6170,0
20240724,192100,153015240,6170,6170,6170,6170,0
20240724,192000,153015240,6170,6170,6170,6170,0
20240724,191900,153015240,6170,6170,6170,6170,0
20240724,191800,153015240,6170,6170,6170,6170,0
20240724,191700,153015240,6170,6170,6170,6170,0
20240724,191600,153015240,6170,6170,6170,6170,0
20240724,191500,153015240,6170,6170,6170,6170,0
20240724,191400,153015240,6170,6170,6170,6170,0
20240724,191300,153015240,6170,6170,6170,6170,0
20240724,191200,153015240,6170,6170,6170,6170,0
20240724,191100,153015240,6170,6170,6170,6170,0
20240724,191000,153015240,6170,6170,6170,6170,0
20240724,190900,153015240,6170,6170,6170,6170,0
20240724,190800,153015240,6170,6170,6170,6170,0
20240724,190700,153015240,6170,6170,6170,6170,0
20240724,190600,153015240,6170,6170,6170,6170,439
20240724,190500,153015240,6170,6170,6170,6170,0
20240724,190400,153015240,6170,6170,6170,6170,0
20240724,190300,153015240,6170,6170,6170,6170,0
20240724,190200,153015240,6170,6170,6170,6170,0
20240724,190100,153015240,6170,6170,6170,6170,0
20240724,190000,153015240,6170,6170,6170,6170,0
20240724,185900,153015240,6170,6170,6170,6170,0
20240724,185800,153015240,6170,6170,6170,6170,0
20240724,185700,153015240,6170,6170,6170,6170,0
20240724,185600,153015240,6170,6170,6170,6170,0
20240724,185500,153015240,6170,6170,6170,6170,0
20240724,185400,153015240,6170,6170,6170,6170,0
20240724,185300,153015240,6170,6170,6170,6170,0
20240724,185200,153015240,6170,6170,6170,6170,0
20240724,185100,153015240,6170,6170,6170,6170,0
20240724,185000,153015240,6170,6170,6170,6170,0
20240724,184900,153015240,6170,6170,6170,6170,0
20240724,184800,153015240,6170,6170,6170,6170,0
20240724,184700,153015240,6170,6170,6170,6170,0
20240724,184600,153015240,6170,6170,6170,6170,0
20240724,184500,153015240,6170,6170,6170,6170,0
20240724,184400,153015240,6170,6170,6170,6170,0
20240724,184300,153015240,6170,6170,6170,6170,0
20240724,184200,153015240,6170,6170,6170,6170,0
20240724,184100,153015240,6170,6170,6170,6170,0
20240724,184000,153015240,6170,6170,6170,6170,0
20240724,183900,153015240,6170,6170,6170,6170,0
20240724,183800,153015240,6170,6170,6170,6170,0
20240724,183700,153015240,6170,6170,6170,6170,0
20240724,183600,153015240,6170,6170,6170,6170,439
20240724,183500,153015240,6170,6170,6170,6170,0
20240724,183400,153015240,6170,6170,6170,6170,0
20240724,183300,153015240,6170,6170,6170,6170,0
20240724,183200,153015240,6170,6170,6170,6170,0
20240724,183100,153015240,6170,6170,6170,6170,0
20240724,183000,153015240,6170,6170,6170,6170,0
20240724,182900,153015240,6170,6170,6170,6170,0
20240724,182800,153015240,6170,6170,6170,6170,0
20240724,182700,153015240,6170,6170,6170,6170,0
20240724,182600,153015240,6170,6170,6170,6170,0
20240724,182500,153015240,6170,6170,6170,6170,0
20240724,182400,153015240,6170,6170,6170,6170,0
20240724,182300,153015240,6170,6170,6170,6170,0
20240724,182200,153015240,6170,6170,6170,6170,0
20240724,182100,153015240,6170,6170,6170,6170,0
20240724,182000,153015240,6170,6170,6170,6170,0
20240724,181900,153015240,6170,6170,6170,6170,0
20240724,181800,153015240,6170,6170,6170,6170,0
20240724,181700,153015240,6170,6170,6170,6170,0
20240724,181600,153015240,6170,6170,6170,6170,0
20240724,181500,153015240,6170,6170,6170,6170,0
20240724,181400,153015240,6170,6170,6170,6170,0
20240724,181300,153015240,6170,6170,6170,6170,0
20240724,181200,153015240,6170,6170,6170,6170,0
20240724,181100,153015240,6170,6170,6170,6170,0
20240724,181000,153015240,6170,6170,6170,6170,0
20240724,180900,153015240,6170,6170,6170,6170,0
20240724,180800,153015240,6170,6170,6170,6170,0
20240724,180700,153015240,6170,6170,6170,6170,0
20240724,180600,153015240,6170,6170,6170,6170,439
20240724,180500,153015240,6170,6170,6170,6170,0
20240724,180400,153015240,6170,6170,6170,6170,0
20240724,180300,153015240,6170,6170,6170,6170,0
20240724,180200,153015240,6170,6170,6170,6170,0
20240724,180100,153015240,6170,6170,6170,6170,0
20240724,180000,153015240,6170,6170,6170,6170,0
20240724,175900,153015240,6170,6170,6170,6170,0
20240724,175800,153015240,6170,6170,6170,6170,0
20240724,175700,153015240,6170,6170,6170,6170,0
20240724,175600,153015240,6170,6170,6170,6170,0
20240724,175500,153015240,6170,6170,6170,6170,0
20240724,175400,153015240,6170,6170,6170,6170,0
20240724,175300,153015240,6170,6170,6170,6170,0
20240724,175200,153015240,6170,6170,6170,6170,0
20240724,175100,153015240,6170,6170,6170,6170,0
20240724,175000,153015240,6170,6170,6170,6170,0
20240724,174900,153015240,6170,6170,6170,6170,0
20240724,174800,153015240,6170,6170,6170,6170,0
20240724,174700,153015240,6170,6170,6170,6170,0
20240724,174600,153015240,6170,6170,6170,6170,0
20240724,174500,153015240,6170,6170,6170,6170,0
20240724,174400,153015240,6170,6170,6170,6170,0
20240724,174300,153015240,6170,6170,6170,6170,0
20240724,174200,153015240,6170,6170,6170,6170,0
20240724,174100,153015240,6170,6170,6170,6170,0
20240724,174000,153015240,6170,6170,6170,6170,0
20240724,173900,153015240,6170,6170,6170,6170,0
20240724,173800,153015240,6170,6170,6170,6170,0
20240724,173700,153015240,6170,6170,6170,6170,0
20240724,173600,153015240,6170,6170,6170,6170,439
20240724,173500,153015240,6170,6170,6170,6170,0
20240724,173400,153015240,6170,6170,6170,6170,0
20240724,173300,153015240,6170,6170,6170,6170,0
20240724,173200,153015240,6170,6170,6170,6170,0
20240724,173100,153015240,6170,6170,6170,6170,0
20240724,173000,153015240,6170,6170,6170,6170,0
20240724,172900,153015240,6170,6170,6170,6170,0
20240724,172800,153015240,6170,6170,6170,6170,0
20240724,172700,153015240,6170,6170,6170,6170,0
20240724,172600,153015240,6170,6170,6170,6170,0
20240724,172500,153015240,6170,6170,6170,6170,0
20240724,172400,153015240,6170,6170,6170,6170,0
20240724,172300,153015240,6170,6170,6170,6170,0
20240724,172200,153015240,6170,6170,6170,6170,0
20240724,172100,153015240,6170,6170,6170,6170,0
20240724,172000,153015240,6170,6170,6170,6170,0
20240724,171900,153015240,6170,6170,6170,6170,0
20240724,171800,153015240,6170,6170,6170,6170,0
20240724,171700,153015240,6170,6170,6170,6170,0
20240724,171600,153015240,6170,6170,6170,6170,0
20240724,171500,153015240,6170,6170,6170,6170,0
20240724,171400,153015240,6170,6170,6170,6170,0
20240724,171300,153015240,6170,6170,6170,6170,0
20240724,171200,153015240,6170,6170,6170,6170,0
20240724,171100,153015240,6170,6170,6170,6170,0
20240724,171000,153015240,6170,6170,6170,6170,0
20240724,170900,153015240,6170,6170,6170,6170,0
20240724,170800,153015240,6170,6170,6170,6170,0
20240724,170700,153015240,6170,6170,6170,6170,0
20240724,170600,153015240,6170,6170,6170,6170,439
20240724,170500,153015240,6170,6170,6170,6170,0
20240724,170400,153015240,6170,6170,6170,6170,0
20240724,170300,153015240,6170,6170,6170,6170,0
20240724,170200,153015240,6170,6170,6170,6170,0
20240724,170100,153015240,6170,6170,6170,6170,0
20240724,170000,153015240,6170,6170,6170,6170,0
20240724,165900,153015240,6170,6170,6170,6170,0
20240724,165800,153015240,6170,6170,6170,6170,0
20240724,165700,153015240,6170,6170,6170,6170,0
20240724,165600,153015240,6170,6170,6170,6170,0
20240724,165500,153015240,6170,6170,6170,6170,0
20240724,165400,153015240,6170,6170,6170,6170,0
20240724,165300,153015240,6170,6170,6170,6170,0
20240724,165200,153015240,6170,6170,6170,6170,0
20240724,165100,153015240,6170,6170,6170,6170,0
20240724,165000,153015240,6170,6170,6170,6170,0
20240724,164900,153015240,6170,6170,6170,6170,0
20240724,164800,153015240,6170,6170,6170,6170,0
20240724,164700,153015240,6170,6170,6170,6170,0
20240724,164600,153015240,6170,6170,6170,6170,0
20240724,164500,153015240,6170,6170,6170,6170,0
20240724,164400,153015240,6170,6170,6170,6170,0
20240724,164300,153015240,6170,6170,6170,6170,0
20240724,164200,153015240,6170,6170,6170,6170,0
20240724,164100,153015240,6170,6170,6170,6170,0
20240724,164000,153015240,6170,6170,6170,6170,0
20240724,163900,153015240,6170,6170,6170,6170,0
20240724,163800,153015240,6170,6170,6170,6170,0
20240724,163700,153015240,6170,6170,6170,6170,0
20240724,163600,153015240,6170,6170,6170,6170,439
20240724,163500,153015240,6170,6170,6170,6170,0
20240724,163400,153015240,6170,6170,6170,6170,0
20240724,163300,153015240,6170,6170,6170,6170,0
20240724,163200,153015240,6170,6170,6170,6170,0
20240724,163100,153015240,6170,6170,6170,6170,0
20240724,163000,153015240,6170,6170,6170,6170,0
20240724,162900,153015240,6170,6170,6170,6170,0
20240724,162800,153015240,6170,6170,6170,6170,0
20240724,162700,153015240,6170,6170,6170,6170,0
20240724,162600,153015240,6170,6170,6170,6170,0
20240724,162500,153015240,6170,6170,6170,6170,0
20240724,162400,153015240,6170,6170,6170,6170,0
20240724,162300,153015240,6170,6170,6170,6170,0
20240724,162200,153015240,6170,6170,6170,6170,0
20240724,162100,153015240,6170,6170,6170,6170,0
20240724,162000,153015240,6170,6170,6170,6170,0
20240724,161900,153015240,6170,6170,6170,6170,0
20240724,161800,153015240,6170,6170,6170,6170,0
20240724,161700,153015240,6170,6170,6170,6170,0
20240724,161600,153015240,6170,6170,6170,6170,0
20240724,161500,153015240,6170,6170,6170,6170,0
20240724,161400,153015240,6170,6170,6170,6170,0
20240724,161300,153015240,6170,6170,6170,6170,0
20240724,161200,153015240,6170,6170,6170,6170,0
20240724,161100,153015240,6170,6170,6170,6170,0
20240724,161000,153015240,6170,6170,6170,6170,0
20240724,160900,153015240,6170,6170,6170,6170,0
20240724,160800,153015240,6170,6170,6170,6170,0
20240724,160700,153015240,6170,6170,6170,6170,0
20240724,160600,153015240,6170,6170,6170,6170,439
20240724,160500,153015240,6170,6170,6170,6170,0
20240724,160400,153015240,6170,6170,6170,6170,0
20240724,160300,153015240,6170,6170,6170,6170,0
20240724,160200,153015240,6170,6170,6170,6170,0
20240724,160100,153015240,6170,6170,6170,6170,0
20240724,160000,153015240,6170,6170,6170,6170,0
20240724,155900,153015240,6170,6170,6170,6170,0
20240724,155800,153015240,6170,6170,6170,6170,0
20240724,155700,153015240,6170,6170,6170,6170,0
20240724,155600,153015240,6170,6170,6170,6170,0
20240724,155500,153015240,6170,6170,6170,6170,0
20240724,155400,153015240,6170,6170,6170,6170,0
20240724,155300,153015240,6170,6170,6170,6170,0
20240724,155200,153015240,6170,6170,6170,6170,0
20240724,155100,153015240,6170,6170,6170,6170,0
20240724,155000,153015240,6170,6170,6170,6170,0
20240724,154900,153015240,6170,6170,6170,6170,0
20240724,154800,153015240,6170,6170,6170,6170,0
20240724,154700,153015240,6170,6170,6170,6170,0
20240724,154600,153015240,6170,6170,6170,6170,0
20240724,154500,153015240,6170,6170,6170,6170,0
20240724,154400,153015240,6170,6170,6170,6170,0
20240724,154300,153015240,6170,6170,6170,6170,0
20240724,154200,153015240,6170,6170,6170,6170,0
20240724,154100,153015240,6170,6170,6170,6170,0
20240724,154000,153015240,6170,6170,6170,6170,0
20240724,153900,153015240,6170,6170,6170,6170,0
20240724,153800,153015240,6170,6170,6170,6170,0
20240724,153700,153015240,6170,6170,6170,6170,0
20240724,153600,153015240,6170,6170,6170,6170,439
20240724,153500,153015240,6170,6170,6170,6170,0
20240724,153400,153015240,6170,6170,6170,6170,0
20240724,153300,153015240,6170,6170,6170,6170,0
20240724,153200,153015240,6170,6170,6170,6170,0
20240724,153100,153015240,6170,6170,6170,6170,0
20240724,153000,153015240,6170,6170,6170,6170,439
20240724,152900,150306610,6190,6190,6190,6190,0
20240724,152800,150306610,6190,6190,6190,6190,0
20240724,152700,150306610,6190,6190,6190,6190,0
20240724,152600,150306610,6190,6190,6190,6190,0
20240724,152500,150306610,6190,6190,6190,6190,0
20240724,152400,150306610,6190,6190,6190,6190,0
20240724,152300,150306610,6190,6190,6190,6190,0
20240724,152200,150306610,6190,6190,6190,6190,0
20240724,152100,150306610,6190,6190,6190,6190,0
20240724,152000,150306610,6190,6190,6190,6190,0
20240724,151900,150306610,6190,6190,6190,6190,0
20240724,151800,150306610,6190,6190,6190,6190,20
20240724,151700,150182810,6190,6160,6190,6160,7
20240724,151600,150139660,6190,6190,6190,6190,0
20240724,151500,150139660,6190,6190,6190,6190,0
20240724,151400,150139660,6190,6190,6190,6190,0
20240724,151300,150139660,6190,6190,6190,6190,1
20240724,151200,150133470,6160,6160,6160,6160,40
20240724,151100,149887070,6190,6190,6190,6190,18
20240724,151000,149775650,6190,6190,6190,6190,1
20240724,150900,149769460,6190,6190,6190,6190,0
20240724,150800,149769460,6190,6160,6190,6150,353
20240724,150700,147598360,6180,6180,6180,6180,0
20240724,150600,147598360,6180,6180,6180,6180,0
20240724,150500,147598360,6180,6180,6180,6180,0
20240724,150400,147598360,6180,6180,6180,6180,0
20240724,150300,147598360,6180,6180,6180,6180,0
20240724,150200,147598360,6180,6180,6180,6180,0
20240724,150100,147598360,6180,6180,6180,6180,0
20240724,150000,147598360,6180,6180,6180,6180,0
20240724,145900,147598360,6180,6180,6180,6180,0
20240724,145800,147598360,6180,6180,6180,6180,100
20240724,145700,146980360,6180,6180,6180,6180,0
20240724,145600,146980360,6180,6180,6180,6180,1
20240724,145500,146974180,6170,6170,6170,6170,0
20240724,145400,146974180,6170,6170,6170,6170,0
20240724,145300,146974180,6170,6170,6170,6170,0
20240724,145200,146974180,6170,6170,6170,6170,0
20240724,145100,146974180,6170,6170,6170,6170,0
20240724,145000,146974180,6170,6170,6170,6170,0
20240724,144900,146974180,6170,6170,6170,6170,0
20240724,144800,146974180,6170,6170,6170,6170,0
20240724,144700,146974180,6170,6170,6170,6170,0
20240724,144600,146974180,6170,6170,6170,6170,440
20240724,144500,144259380,6180,6180,6180,6180,82
20240724,144400,143752620,6190,6190,6190,6190,4
20240724,144300,143727860,6180,6170,6180,6170,53
20240724,144200,143400820,6170,6170,6170,6170,102
20240724,144100,142771480,6170,6170,6170,6170,9
20240724,144000,142715950,6170,6170,6170,6170,0
20240724,143900,142715950,6170,6170,6170,6170,0
20240724,143800,142715950,6170,6170,6170,6170,0
20240724,143700,142715950,6170,6170,6170,6170,1
20240724,143600,142709780,6160,6150,6160,6150,15
20240724,143500,142617500,6150,6140,6150,6140,29
20240724,143400,142439430,6130,6130,6130,6130,0
20240724,143300,142439430,6130,6130,6130,6130,0
20240724,143200,142439430,6130,6130,6130,6130,122
20240724,143100,141691570,6130,6130,6130,6130,59
20240724,143000,141329900,6130,6120,6130,6120,74
20240724,142900,140876380,6130,6130,6130,6130,0
20240724,142800,140876380,6130,6130,6130,6130,0
20240724,142700,140876380,6130,6130,6130,6130,0
20240724,142600,140876380,6130,6130,6130,6130,0
20240724,142500,140876380,6130,6130,6130,6130,1
20240724,142400,140870250,6110,6100,6110,6100,179
20240724,142300,139777120,6130,6130,6130,6130,0
20240724,142200,139777120,6130,6130,6130,6130,0
20240724,142100,139777120,6130,6130,6130,6130,0
20240724,142000,139777120,6130,6130,6130,6130,0
20240724,141900,139777120,6130,6130,6130,6130,1
20240724,141800,139770990,6130,6130,6130,6130,120
20240724,141700,139035390,6130,6130,6130,6130,0
20240724,141600,139035390,6130,6130,6130,6130,1
20240724,141500,139029260,6100,6110,6110,6100,42
20240724,141400,138772860,6130,6130,6130,6130,0
20240724,141300,138772860,6130,6130,6130,6130,0
20240724,141200,138772860,6130,6130,6130,6130,1
20240724,141100,138766730,6110,6110,6110,6110,1
20240724,141000,138760620,6130,6130,6130,6130,0
20240724,140900,138760620,6130,6130,6130,6130,80
20240724,140800,138270220,6130,6130,6130,6130,1
20240724,140700,138264090,6120,6110,6120,6110,348
20240724,140600,136136610,6110,6110,6110,6110,1
20240724,140500,136130500,6090,6110,6110,6090,27
20240724,140400,135965630,6090,6090,6090,6090,26
20240724,140300,135807290,6120,6100,6130,6070,2143
20240724,140200,122736140,5870,5870,5870,5870,0
20240724,140100,122736140,5870,6230,6230,5870,10099
20240724,140000,61712180,6240,6240,6240,6240,7
20240724,135900,61668500,6240,6240,6240,6240,50
20240724,135800,61356500,6280,6280,6280,6280,0
20240724,135700,61356500,6280,6280,6280,6280,0
20240724,135600,61356500,6280,6280,6280,6280,0
20240724,135500,61356500,6280,6280,6280,6280,0
20240724,135400,61356500,6280,6280,6280,6280,1
20240724,135300,61350220,6280,6280,6280,6280,0
20240724,135200,61350220,6280,6280,6280,6280,0
20240724,135100,61350220,6280,6280,6280,6280,0
20240724,135000,61350220,6280,6280,6280,6280,0
20240724,134900,61350220,6280,6280,6280,6280,0
20240724,134800,61350220,6280,6280,6280,6280,1
20240724,134700,61343940,6280,6280,6280,6280,0
20240724,134600,61343940,6280,6280,6280,6280,0
20240724,134500,61343940,6280,6280,6280,6280,0
20240724,134400,61343940,6280,6280,6280,6280,0
20240724,134300,61343940,6280,6280,6280,6280,0
20240724,134200,61343940,6280,6280,6280,6280,1
20240724,134100,61337660,6280,6280,6280,6280,0
20240724,134000,61337660,6280,6280,6280,6280,0
20240724,133900,61337660,6280,6280,6280,6280,0
20240724,133800,61337660,6280,6280,6280,6280,0
20240724,133700,61337660,6280,6280,6280,6280,0
20240724,133600,61337660,6280,6280,6280,6280,1
20240724,133500,61331380,6280,6280,6280,6280,1
20240724,133400,61325100,6240,6250,6250,6240,50
20240724,133300,61013040,6250,6260,6260,6250,50
20240724,133200,60700530,6280,6280,6280,6280,0
20240724,133100,60700530,6280,6280,6280,6280,0
20240724,133000,60700530,6280,6280,6280,6280,1
20240724,132900,60694250,6280,6280,6280,6280,0
20240724,132800,60694250,6280,6280,6280,6280,0
20240724,132700,60694250,6280,6280,6280,6280,0
20240724,132600,60694250,6280,6280,6280,6280,0
20240724,132500,60694250,6280,6280,6280,6280,0
20240724,132400,60694250,6280,6280,6280,6280,1
20240724,132300,60687970,6270,6270,6270,6270,0
20240724,132200,60687970,6270,6270,6270,6270,0
20240724,132100,60687970,6270,6270,6270,6270,1
20240724,132000,60681700,6280,6280,6280,6280,0
20240724,131900,60681700,6280,6280,6280,6280,0
20240724,131800,60681700,6280,6280,6280,6280,1
20240724,131700,60675420,6280,6280,6280,6280,0
20240724,131600,60675420,6280,6280,6280,6280,0
20240724,131500,60675420,6280,6280,6280,6280,0
20240724,131400,60675420,6280,6280,6280,6280,0
20240724,131300,60675420,6280,6280,6280,6280,0
20240724,131200,60675420,6280,6280,6280,6280,1
20240724,131100,60669140,6280,6280,6280,6280,0
20240724,131000,60669140,6280,6280,6280,6280,0
20240724,130900,60669140,6280,6280,6280,6280,0
20240724,130800,60669140,6280,6280,6280,6280,0
20240724,130700,60669140,6280,6280,6280,6280,0
20240724,130600,60669140,6280,6280,6280,6280,1
20240724,130500,60662860,6280,6280,6280,6280,24
20240724,130400,60512140,6280,6280,6280,6280,0
20240724,130300,60512140,6280,6280,6280,6280,0
20240724,130200,60512140,6280,6280,6280,6280,0
20240724,130100,60512140,6280,6280,6280,6280,0
20240724,130000,60512140,6280,6280,6280,6280,1
20240724,125900,60505860,6280,6280,6280,6280,0
20240724,125800,60505860,6280,6280,6280,6280,0
20240724,125700,60505860,6280,6280,6280,6280,0
20240724,125600,60505860,6280,6280,6280,6280,1
20240724,125500,60499580,6280,6280,6280,6280,0
20240724,125400,60499580,6280,6280,6280,6280,1
20240724,125300,60493300,6250,6250,6250,6250,0
20240724,125200,60493300,6250,6250,6250,6250,1
20240724,125100,60487050,6280,6280,6280,6280,0
20240724,125000,60487050,6280,6280,6280,6280,0
20240724,124900,60487050,6280,6280,6280,6280,0
20240724,124800,60487050,6280,6280,6280,6280,1
20240724,124700,60480770,6280,6280,6280,6280,0
20240724,124600,60480770,6280,6280,6280,6280,0
20240724,124500,60480770,6280,6280,6280,6280,0
20240724,124400,60480770,6280,6280,6280,6280,0
20240724,124300,60480770,6280,6280,6280,6280,0
20240724,124200,60480770,6280,6280,6280,6280,1
20240724,124100,60474490,6280,6280,6280,6280,0
20240724,124000,60474490,6280,6280,6280,6280,0
20240724,123900,60474490,6280,6280,6280,6280,0
20240724,123800,60474490,6280,6280,6280,6280,0
20240724,123700,60474490,6280,6280,6280,6280,0
20240724,123600,60474490,6280,6280,6280,6280,1
20240724,123500,60468210,6280,6280,6280,6280,0
20240724,123400,60468210,6280,6280,6280,6280,0
20240724,123300,60468210,6280,6280,6280,6280,0
20240724,123200,60468210,6280,6280,6280,6280,0
20240724,123100,60468210,6280,6280,6280,6280,0
20240724,123000,60468210,6280,6280,6280,6280,1
20240724,122900,60461930,6280,6280,6280,6280,0
20240724,122800,60461930,6280,6280,6280,6280,0
20240724,122700,60461930,6280,6280,6280,6280,0
20240724,122600,60461930,6280,6280,6280,6280,0
20240724,122500,60461930,6280,6280,6280,6280,0
20240724,122400,60461930,6280,6280,6280,6280,1
20240724,122300,60455650,6280,6280,6280,6280,0
20240724,122200,60455650,6280,6280,6280,6280,0
20240724,122100,60455650,6280,6280,6280,6280,0
20240724,122000,60455650,6280,6280,6280,6280,0
20240724,121900,60455650,6280,6280,6280,6280,0
20240724,121800,60455650,6280,6280,6280,6280,2
20240724,121700,60443090,6240,6240,6240,6240,0
20240724,121600,60443090,6240,6240,6240,6240,0
20240724,121500,60443090,6240,6250,6250,6240,25
20240724,121400,60287030,6250,6270,6270,6250,194
20240724,121300,59074200,6280,6280,6280,6280,0
20240724,121200,59074200,6280,6280,6280,6280,0
20240724,121100,59074200,6280,6280,6280,6280,0
20240724,121000,59074200,6280,6280,6280,6280,0
20240724,120900,59074200,6280,6280,6280,6280,0
20240724,120800,59074200,6280,6280,6280,6280,0
20240724,120700,59074200,6280,6280,6280,6280,0
20240724,120600,59074200,6280,6280,6280,6280,0
20240724,120500,59074200,6280,6280,6280,6280,0
20240724,120400,59074200,6280,6280,6280,6280,0
20240724,120300,59074200,6280,6280,6280,6280,0
20240724,120200,59074200,6280,6280,6280,6280,0
20240724,120100,59074200,6280,6280,6280,6280,0
20240724,120000,59074200,6280,6280,6280,6280,96
20240724,115900,58471320,6280,6280,6280,6280,0
20240724,115800,58471320,6280,6280,6280,6280,0
20240724,115700,58471320,6280,6280,6280,6280,0
20240724,115600,58471320,6280,6280,6280,6280,0
20240724,115500,58471320,6280,6280,6280,6280,0
20240724,115400,58471320,6280,6280,6280,6280,0
20240724,115300,58471320,6280,6280,6280,6280,0
20240724,115200,58471320,6280,6280,6280,6280,0
20240724,115100,58471320,6280,6280,6280,6280,0
20240724,115000,58471320,6280,6280,6280,6280,0
20240724,114900,58471320,6280,6280,6280,6280,0
20240724,114800,58471320,6280,6280,6280,6280,0
20240724,114700,58471320,6280,6280,6280,6280,0
20240724,114600,58471320,6280,6280,6280,6280,0
20240724,114500,58471320,6280,6280,6280,6280,0
20240724,114400,58471320,6280,6280,6280,6280,1
20240724,114300,58465040,6280,6280,6280,6280,0
20240724,114200,58465040,6280,6280,6280,6280,0
20240724,114100,58465040,6280,6280,6280,6280,0
20240724,114000,58465040,6280,6280,6280,6280,5
20240724,113900,58433640,6280,6280,6280,6280,1
20240724,113800,58427360,6280,6280,6280,6280,1
20240724,113700,58421080,6260,6260,6260,6260,0
20240724,113600,58421080,6260,6260,6260,6260,0
20240724,113500,58421080,6260,6260,6260,6260,0
20240724,113400,58421080,6260,6260,6260,6260,0
20240724,113300,58421080,6260,6260,6260,6260,0
20240724,113200,58421080,6260,6260,6260,6260,0
20240724,113100,58421080,6260,6260,6260,6260,100
20240724,113000,57795080,6280,6280,6280,6280,0
20240724,112900,57795080,6280,6280,6280,6280,0
20240724,112800,57795080,6280,6280,6280,6280,0
20240724,112700,57795080,6280,6280,6280,6280,0
20240724,112600,57795080,6280,6280,6280,6280,0
20240724,112500,57795080,6280,6280,6280,6280,1
20240724,112400,57788800,6250,6250,6250,6250,0
20240724,112300,57788800,6250,6250,6250,6250,0
20240724,112200,57788800,6250,6260,6260,6250,100
20240724,112100,57163790,6250,6250,6250,6250,0
20240724,112000,57163790,6250,6250,6250,6250,0
20240724,111900,57163790,6250,6250,6250,6250,0
20240724,111800,57163790,6250,6250,6250,6250,0
20240724,111700,57163790,6250,6250,6250,6250,0
20240724,111600,57163790,6250,6250,6250,6250,0
20240724,111500,57163790,6250,6250,6250,6250,1
20240724,111400,57157540,6280,6280,6280,6280,0
20240724,111300,57157540,6280,6280,6280,6280,0
20240724,111200,57157540,6280,6280,6280,6280,0
20240724,111100,57157540,6280,6280,6280,6280,0
20240724,111000,57157540,6280,6280,6280,6280,0
20240724,110900,57157540,6280,6280,6280,6280,0
20240724,110800,57157540,6280,6280,6280,6280,0
20240724,110700,57157540,6280,6280,6280,6280,0
20240724,110600,57157540,6280,6280,6280,6280,0
20240724,110500,57157540,6280,6280,6280,6280,0
20240724,110400,57157540,6280,6280,6280,6280,0
20240724,110300,57157540,6280,6280,6280,6280,0
20240724,110200,57157540,6280,6280,6280,6280,0
20240724,110100,57157540,6280,6280,6280,6280,0
20240724,110000,57157540,6280,6280,6280,6280,0
20240724,105900,57157540,6280,6280,6280,6280,0
20240724,105800,57157540,6280,6280,6280,6280,0
20240724,105700,57157540,6280,6280,6280,6280,0
20240724,105600,57157540,6280,6280,6280,6280,1
20240724,105500,57151260,6260,6270,6270,6260,230
20240724,105400,55711440,6280,6280,6280,6280,0
20240724,105300,55711440,6280,6280,6280,6280,2
20240724,105200,55698880,6280,6280,6280,6280,0
20240724,105100,55698880,6280,6280,6280,6280,0
20240724,105000,55698880,6280,6280,6280,6280,0
20240724,104900,55698880,6280,6280,6280,6280,0
20240724,104800,55698880,6280,6280,6280,6280,0
20240724,104700,55698880,6280,6280,6280,6280,0
20240724,104600,55698880,6280,6280,6280,6280,0
20240724,104500,55698880,6280,6280,6280,6280,0
20240724,104400,55698880,6280,6280,6280,6280,0
20240724,104300,55698880,6280,6280,6280,6280,3
20240724,104200,55680040,6280,6280,6280,6280,0
20240724,104100,55680040,6280,6280,6280,6280,0
20240724,104000,55680040,6280,6280,6280,6280,0
20240724,103900,55680040,6280,6280,6280,6280,0
20240724,103800,55680040,6280,6280,6280,6280,61
20240724,103700,55296960,6280,6280,6280,6280,0
20240724,103600,55296960,6280,6280,6280,6280,0
20240724,103500,55296960,6280,6280,6280,6280,0
20240724,103400,55296960,6280,6260,6280,6260,4
20240724,103300,55271900,6280,6280,6280,6280,0
20240724,103200,55271900,6280,6280,6280,6280,0
20240724,103100,55271900,6280,6280,6280,6280,0
20240724,103000,55271900,6280,6280,6280,6280,0
20240724,102900,55271900,6280,6280,6280,6280,0
20240724,102800,55271900,6280,6280,6280,6280,1
20240724,102700,55265620,6260,6270,6270,6260,76
20240724,102600,54789850,6280,6280,6280,6280,0
20240724,102500,54789850,6280,6280,6280,6280,0
20240724,102400,54789850,6280,6280,6280,6280,1
20240724,102300,54783570,6290,6290,6290,6290,0
20240724,102200,54783570,6290,6290,6290,6290,0
20240724,102100,54783570,6290,6290,6290,6290,0
20240724,102000,54783570,6290,6290,6290,6290,0
20240724,101900,54783570,6290,6290,6290,6290,1
20240724,101800,54777280,6260,6260,6260,6260,30
20240724,101700,54589480,6260,6280,6280,6260,37
20240724,101600,54357830,6290,6290,6290,6290,0
20240724,101500,54357830,6290,6290,6290,6290,0
20240724,101400,54357830,6290,6290,6290,6290,0
20240724,101300,54357830,6290,6290,6290,6290,0
20240724,101200,54357830,6290,6290,6290,6290,1
20240724,101100,54351540,6290,6290,6290,6290,0
20240724,101000,54351540,6290,6290,6290,6290,1
20240724,100900,54345250,6250,6250,6250,6250,0
20240724,100800,54345250,6250,6260,6260,6250,50
20240724,100700,54032650,6260,6300,6300,6260,150
20240724,100600,53089640,6300,6300,6300,6300,15
20240724,100500,52995140,6300,6300,6300,6300,0
20240724,100400,52995140,6300,6300,6300,6300,0
20240724,100300,52995140,6300,6280,6300,6280,3
20240724,100200,52976280,6280,6280,6280,6280,0
20240724,100100,52976280,6280,6280,6280,6280,0
20240724,100000,52976280,6280,6280,6280,6280,0
20240724,095900,52976280,6280,6280,6280,6280,100
20240724,095800,52348280,6280,6260,6280,6260,3
20240724,095700,52329480,6290,6290,6290,6290,0
20240724,095600,52329480,6290,6290,6290,6290,0
20240724,095500,52329480,6290,6300,6300,6290,16
20240724,095400,52228690,6310,6310,6310,6310,0
20240724,095300,52228690,6310,6310,6310,6310,0
20240724,095200,52228690,6310,6310,6310,6310,0
20240724,095100,52228690,6310,6310,6310,6310,0
20240724,095000,52228690,6310,6310,6310,6310,0
20240724,094900,52228690,6310,6310,6310,6310,0
20240724,094800,52228690,6310,6310,6310,6310,3
20240724,094700,52209760,6270,6270,6270,6270,24
20240724,094600,52059280,6270,6270,6270,6270,0
20240724,094500,52059280,6270,6270,6270,6270,26
20240724,094400,51896260,6280,6280,6280,6280,0
20240724,094300,51896260,6280,6280,6280,6280,5
20240724,094200,51864860,6290,6290,6290,6290,0
20240724,094100,51864860,6290,6290,6290,6290,1
20240724,094000,51858570,6310,6310,6310,6310,0
20240724,093900,51858570,6310,6310,6310,6310,52
20240724,093800,51530450,6310,6300,6310,6300,120
20240724,093700,50774220,6300,6300,6300,6300,90
20240724,093600,50207220,6300,6300,6300,6300,0
20240724,093500,50207220,6300,6300,6300,6300,4
20240724,093400,50182020,6290,6280,6290,6280,325
20240724,093300,48139890,6280,6270,6280,6270,171
20240724,093200,47067610,6270,6270,6270,6270,1
20240724,093100,47061340,6270,6270,6270,6270,0
20240724,093000,47061340,6270,6260,6270,6260,100
20240724,092900,46435300,6260,6260,6260,6260,30
20240724,092800,46247500,6260,6260,6260,6260,0
20240724,092700,46247500,6260,6260,6260,6260,0
20240724,092600,46247500,6260,6260,6260,6260,0
20240724,092500,46247500,6260,6240,6260,6240,573
20240724,092400,42670890,6240,6240,6240,6240,2
20240724,092300,42658410,6230,6220,6230,6220,479
20240724,092200,39674260,6210,6210,6210,6210,8
20240724,092100,39624580,6230,6230,6230,6230,6
20240724,092000,39587200,6230,6230,6230,6230,3
20240724,091900,39568510,6230,6230,6230,6230,5
20240724,091800,39537360,6230,6230,6230,6230,108
20240724,091700,38864520,6240,6240,6240,6240,0
20240724,091600,38864520,6240,6240,6240,6240,4
20240724,091500,38839560,6240,6230,6240,6210,489
20240724,091400,35798030,6230,6230,6230,6230,0
20240724,091300,35798030,6230,6200,6230,6200,708
20240724,091200,31402480,6190,6180,6200,6180,826
20240724,091100,26291680,6180,6180,6180,6180,0
20240724,091000,26291680,6180,6180,6190,6180,85
20240724,090900,25765790,6180,6170,6180,6170,118
20240724,090800,25037670,6170,6160,6170,6160,34
20240724,090700,24828190,6160,6150,6180,6150,95
20240724,090600,24243200,6150,6150,6150,6150,227
20240724,090500,22847150,6150,6130,6150,6130,376
20240724,090400,20538740,6120,6110,6120,6110,142
20240724,090300,19669990,6100,6110,6120,6100,200
20240724,090200,18449400,6120,6150,6150,6120,17
20240724,090100,18345290,6150,6150,6150,6140,52
20240724,090000,18025580,6180,6100,6180,6100,2955