KissMeData/246720/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,204700,328339230,6390,6390,6390,6390,311
20240724,204600,328339230,6390,6390,6390,6390,0
20240724,204500,328339230,6390,6390,6390,6390,0
20240724,204400,328339230,6390,6390,6390,6390,0
20240724,204300,328339230,6390,6390,6390,6390,0
20240724,204200,328339230,6390,6390,6390,6390,0
20240724,204100,328339230,6390,6390,6390,6390,0
20240724,204000,328339230,6390,6390,6390,6390,0
20240724,203900,328339230,6390,6390,6390,6390,0
20240724,203800,328339230,6390,6390,6390,6390,0
20240724,203700,328339230,6390,6390,6390,6390,0
20240724,203600,328339230,6390,6390,6390,6390,0
20240724,203500,328339230,6390,6390,6390,6390,0
20240724,203400,328339230,6390,6390,6390,6390,0
20240724,203300,328339230,6390,6390,6390,6390,0
20240724,203200,328339230,6390,6390,6390,6390,0
20240724,203100,328339230,6390,6390,6390,6390,0
20240724,203000,328339230,6390,6390,6390,6390,0
20240724,202900,328339230,6390,6390,6390,6390,0
20240724,202800,328339230,6390,6390,6390,6390,0
20240724,202700,328339230,6390,6390,6390,6390,0
20240724,202600,328339230,6390,6390,6390,6390,0
20240724,202500,328339230,6390,6390,6390,6390,0
20240724,202400,328339230,6390,6390,6390,6390,0
20240724,202300,328339230,6390,6390,6390,6390,0
20240724,202200,328339230,6390,6390,6390,6390,0
20240724,202100,328339230,6390,6390,6390,6390,0
20240724,202000,328339230,6390,6390,6390,6390,0
20240724,201900,328339230,6390,6390,6390,6390,0
20240724,201800,328339230,6390,6390,6390,6390,0
20240724,201700,328339230,6390,6390,6390,6390,311
20240724,201600,328339230,6390,6390,6390,6390,0
20240724,201500,328339230,6390,6390,6390,6390,0
20240724,201400,328339230,6390,6390,6390,6390,0
20240724,201300,328339230,6390,6390,6390,6390,0
20240724,201200,328339230,6390,6390,6390,6390,0
20240724,201100,328339230,6390,6390,6390,6390,0
20240724,201000,328339230,6390,6390,6390,6390,0
20240724,200900,328339230,6390,6390,6390,6390,0
20240724,200800,328339230,6390,6390,6390,6390,0
20240724,200700,328339230,6390,6390,6390,6390,0
20240724,200600,328339230,6390,6390,6390,6390,0
20240724,200500,328339230,6390,6390,6390,6390,0
20240724,200400,328339230,6390,6390,6390,6390,0
20240724,200300,328339230,6390,6390,6390,6390,0
20240724,200200,328339230,6390,6390,6390,6390,0
20240724,200100,328339230,6390,6390,6390,6390,0
20240724,200000,328339230,6390,6390,6390,6390,0
20240724,195900,328339230,6390,6390,6390,6390,0
20240724,195800,328339230,6390,6390,6390,6390,0
20240724,195700,328339230,6390,6390,6390,6390,0
20240724,195600,328339230,6390,6390,6390,6390,0
20240724,195500,328339230,6390,6390,6390,6390,0
20240724,195400,328339230,6390,6390,6390,6390,0
20240724,195300,328339230,6390,6390,6390,6390,0
20240724,195200,328339230,6390,6390,6390,6390,0
20240724,195100,328339230,6390,6390,6390,6390,0
20240724,195000,328339230,6390,6390,6390,6390,0
20240724,194900,328339230,6390,6390,6390,6390,0
20240724,194800,328339230,6390,6390,6390,6390,0
20240724,194700,328339230,6390,6390,6390,6390,311
20240724,194600,328339230,6390,6390,6390,6390,0
20240724,194500,328339230,6390,6390,6390,6390,0
20240724,194400,328339230,6390,6390,6390,6390,0
20240724,194300,328339230,6390,6390,6390,6390,0
20240724,194200,328339230,6390,6390,6390,6390,0
20240724,194100,328339230,6390,6390,6390,6390,0
20240724,194000,328339230,6390,6390,6390,6390,0
20240724,193900,328339230,6390,6390,6390,6390,0
20240724,193800,328339230,6390,6390,6390,6390,0
20240724,193700,328339230,6390,6390,6390,6390,0
20240724,193600,328339230,6390,6390,6390,6390,0
20240724,193500,328339230,6390,6390,6390,6390,0
20240724,193400,328339230,6390,6390,6390,6390,0
20240724,193300,328339230,6390,6390,6390,6390,0
20240724,193200,328339230,6390,6390,6390,6390,0
20240724,193100,328339230,6390,6390,6390,6390,0
20240724,193000,328339230,6390,6390,6390,6390,0
20240724,192900,328339230,6390,6390,6390,6390,0
20240724,192800,328339230,6390,6390,6390,6390,0
20240724,192700,328339230,6390,6390,6390,6390,0
20240724,192600,328339230,6390,6390,6390,6390,0
20240724,192500,328339230,6390,6390,6390,6390,0
20240724,192400,328339230,6390,6390,6390,6390,0
20240724,192300,328339230,6390,6390,6390,6390,0
20240724,192200,328339230,6390,6390,6390,6390,0
20240724,192100,328339230,6390,6390,6390,6390,0
20240724,192000,328339230,6390,6390,6390,6390,0
20240724,191900,328339230,6390,6390,6390,6390,0
20240724,191800,328339230,6390,6390,6390,6390,0
20240724,191700,328339230,6390,6390,6390,6390,311
20240724,191600,328339230,6390,6390,6390,6390,0
20240724,191500,328339230,6390,6390,6390,6390,0
20240724,191400,328339230,6390,6390,6390,6390,0
20240724,191300,328339230,6390,6390,6390,6390,0
20240724,191200,328339230,6390,6390,6390,6390,0
20240724,191100,328339230,6390,6390,6390,6390,0
20240724,191000,328339230,6390,6390,6390,6390,0
20240724,190900,328339230,6390,6390,6390,6390,0
20240724,190800,328339230,6390,6390,6390,6390,0
20240724,190700,328339230,6390,6390,6390,6390,0
20240724,190600,328339230,6390,6390,6390,6390,0
20240724,190500,328339230,6390,6390,6390,6390,0
20240724,190400,328339230,6390,6390,6390,6390,0
20240724,190300,328339230,6390,6390,6390,6390,0
20240724,190200,328339230,6390,6390,6390,6390,0
20240724,190100,328339230,6390,6390,6390,6390,0
20240724,190000,328339230,6390,6390,6390,6390,0
20240724,185900,328339230,6390,6390,6390,6390,0
20240724,185800,328339230,6390,6390,6390,6390,0
20240724,185700,328339230,6390,6390,6390,6390,0
20240724,185600,328339230,6390,6390,6390,6390,0
20240724,185500,328339230,6390,6390,6390,6390,0
20240724,185400,328339230,6390,6390,6390,6390,0
20240724,185300,328339230,6390,6390,6390,6390,0
20240724,185200,328339230,6390,6390,6390,6390,0
20240724,185100,328339230,6390,6390,6390,6390,0
20240724,185000,328339230,6390,6390,6390,6390,0
20240724,184900,328339230,6390,6390,6390,6390,0
20240724,184800,328339230,6390,6390,6390,6390,0
20240724,184700,328339230,6390,6390,6390,6390,311
20240724,184600,328339230,6390,6390,6390,6390,0
20240724,184500,328339230,6390,6390,6390,6390,0
20240724,184400,328339230,6390,6390,6390,6390,0
20240724,184300,328339230,6390,6390,6390,6390,0
20240724,184200,328339230,6390,6390,6390,6390,0
20240724,184100,328339230,6390,6390,6390,6390,0
20240724,184000,328339230,6390,6390,6390,6390,0
20240724,183900,328339230,6390,6390,6390,6390,0
20240724,183800,328339230,6390,6390,6390,6390,0
20240724,183700,328339230,6390,6390,6390,6390,0
20240724,183600,328339230,6390,6390,6390,6390,0
20240724,183500,328339230,6390,6390,6390,6390,0
20240724,183400,328339230,6390,6390,6390,6390,0
20240724,183300,328339230,6390,6390,6390,6390,0
20240724,183200,328339230,6390,6390,6390,6390,0
20240724,183100,328339230,6390,6390,6390,6390,0
20240724,183000,328339230,6390,6390,6390,6390,0
20240724,182900,328339230,6390,6390,6390,6390,0
20240724,182800,328339230,6390,6390,6390,6390,0
20240724,182700,328339230,6390,6390,6390,6390,0
20240724,182600,328339230,6390,6390,6390,6390,0
20240724,182500,328339230,6390,6390,6390,6390,0
20240724,182400,328339230,6390,6390,6390,6390,0
20240724,182300,328339230,6390,6390,6390,6390,0
20240724,182200,328339230,6390,6390,6390,6390,0
20240724,182100,328339230,6390,6390,6390,6390,0
20240724,182000,328339230,6390,6390,6390,6390,0
20240724,181900,328339230,6390,6390,6390,6390,0
20240724,181800,328339230,6390,6390,6390,6390,0
20240724,181700,328339230,6390,6390,6390,6390,311
20240724,181600,328339230,6390,6390,6390,6390,0
20240724,181500,328339230,6390,6390,6390,6390,0
20240724,181400,328339230,6390,6390,6390,6390,0
20240724,181300,328339230,6390,6390,6390,6390,0
20240724,181200,328339230,6390,6390,6390,6390,0
20240724,181100,328339230,6390,6390,6390,6390,0
20240724,181000,328339230,6390,6390,6390,6390,0
20240724,180900,328339230,6390,6390,6390,6390,0
20240724,180800,328339230,6390,6390,6390,6390,0
20240724,180700,328339230,6390,6390,6390,6390,0
20240724,180600,328339230,6390,6390,6390,6390,0
20240724,180500,328339230,6390,6390,6390,6390,0
20240724,180400,328339230,6390,6390,6390,6390,0
20240724,180300,328339230,6390,6390,6390,6390,0
20240724,180200,328339230,6390,6390,6390,6390,0
20240724,180100,328339230,6390,6390,6390,6390,0
20240724,180000,328339230,6390,6390,6390,6390,0
20240724,175900,328339230,6390,6390,6390,6390,0
20240724,175800,328339230,6390,6390,6390,6390,0
20240724,175700,328339230,6390,6390,6390,6390,0
20240724,175600,328339230,6390,6390,6390,6390,0
20240724,175500,328339230,6390,6390,6390,6390,0
20240724,175400,328339230,6390,6390,6390,6390,0
20240724,175300,328339230,6390,6390,6390,6390,0
20240724,175200,328339230,6390,6390,6390,6390,0
20240724,175100,328339230,6390,6390,6390,6390,0
20240724,175000,328339230,6390,6390,6390,6390,0
20240724,174900,328339230,6390,6390,6390,6390,0
20240724,174800,328339230,6390,6390,6390,6390,0
20240724,174700,328339230,6390,6390,6390,6390,311
20240724,174600,328339230,6390,6390,6390,6390,0
20240724,174500,328339230,6390,6390,6390,6390,0
20240724,174400,328339230,6390,6390,6390,6390,0
20240724,174300,328339230,6390,6390,6390,6390,0
20240724,174200,328339230,6390,6390,6390,6390,0
20240724,174100,328339230,6390,6390,6390,6390,0
20240724,174000,328339230,6390,6390,6390,6390,0
20240724,173900,328339230,6390,6390,6390,6390,0
20240724,173800,328339230,6390,6390,6390,6390,0
20240724,173700,328339230,6390,6390,6390,6390,0
20240724,173600,328339230,6390,6390,6390,6390,0
20240724,173500,328339230,6390,6390,6390,6390,0
20240724,173400,328339230,6390,6390,6390,6390,0
20240724,173300,328339230,6390,6390,6390,6390,0
20240724,173200,328339230,6390,6390,6390,6390,0
20240724,173100,328339230,6390,6390,6390,6390,0
20240724,173000,328339230,6390,6390,6390,6390,0
20240724,172900,328339230,6390,6390,6390,6390,0
20240724,172800,328339230,6390,6390,6390,6390,0
20240724,172700,328339230,6390,6390,6390,6390,0
20240724,172600,328339230,6390,6390,6390,6390,0
20240724,172500,328339230,6390,6390,6390,6390,0
20240724,172400,328339230,6390,6390,6390,6390,0
20240724,172300,328339230,6390,6390,6390,6390,0
20240724,172200,328339230,6390,6390,6390,6390,0
20240724,172100,328339230,6390,6390,6390,6390,0
20240724,172000,328339230,6390,6390,6390,6390,0
20240724,171900,328339230,6390,6390,6390,6390,0
20240724,171800,328339230,6390,6390,6390,6390,0
20240724,171700,328339230,6390,6390,6390,6390,311
20240724,171600,328339230,6390,6390,6390,6390,0
20240724,171500,328339230,6390,6390,6390,6390,0
20240724,171400,328339230,6390,6390,6390,6390,0
20240724,171300,328339230,6390,6390,6390,6390,0
20240724,171200,328339230,6390,6390,6390,6390,0
20240724,171100,328339230,6390,6390,6390,6390,0
20240724,171000,328339230,6390,6390,6390,6390,0
20240724,170900,328339230,6390,6390,6390,6390,0
20240724,170800,328339230,6390,6390,6390,6390,0
20240724,170700,328339230,6390,6390,6390,6390,0
20240724,170600,328339230,6390,6390,6390,6390,0
20240724,170500,328339230,6390,6390,6390,6390,0
20240724,170400,328339230,6390,6390,6390,6390,0
20240724,170300,328339230,6390,6390,6390,6390,0
20240724,170200,328339230,6390,6390,6390,6390,0
20240724,170100,328339230,6390,6390,6390,6390,0
20240724,170000,328339230,6390,6390,6390,6390,0
20240724,165900,328339230,6390,6390,6390,6390,0
20240724,165800,328339230,6390,6390,6390,6390,0
20240724,165700,328339230,6390,6390,6390,6390,0
20240724,165600,328339230,6390,6390,6390,6390,0
20240724,165500,328339230,6390,6390,6390,6390,0
20240724,165400,328339230,6390,6390,6390,6390,0
20240724,165300,328339230,6390,6390,6390,6390,0
20240724,165200,328339230,6390,6390,6390,6390,0
20240724,165100,328339230,6390,6390,6390,6390,0
20240724,165000,328339230,6390,6390,6390,6390,0
20240724,164900,328339230,6390,6390,6390,6390,0
20240724,164800,328339230,6390,6390,6390,6390,0
20240724,164700,328339230,6390,6390,6390,6390,311
20240724,164600,328339230,6390,6390,6390,6390,0
20240724,164500,328339230,6390,6390,6390,6390,0
20240724,164400,328339230,6390,6390,6390,6390,0
20240724,164300,328339230,6390,6390,6390,6390,0
20240724,164200,328339230,6390,6390,6390,6390,0
20240724,164100,328339230,6390,6390,6390,6390,0
20240724,164000,328339230,6390,6390,6390,6390,0
20240724,163900,328339230,6390,6390,6390,6390,0
20240724,163800,328339230,6390,6390,6390,6390,0
20240724,163700,328339230,6390,6390,6390,6390,0
20240724,163600,328339230,6390,6390,6390,6390,0
20240724,163500,328339230,6390,6390,6390,6390,0
20240724,163400,328339230,6390,6390,6390,6390,0
20240724,163300,328339230,6390,6390,6390,6390,0
20240724,163200,328339230,6390,6390,6390,6390,0
20240724,163100,328339230,6390,6390,6390,6390,0
20240724,163000,328339230,6390,6390,6390,6390,0
20240724,162900,328339230,6390,6390,6390,6390,0
20240724,162800,328339230,6390,6390,6390,6390,0
20240724,162700,328339230,6390,6390,6390,6390,0
20240724,162600,328339230,6390,6390,6390,6390,0
20240724,162500,328339230,6390,6390,6390,6390,0
20240724,162400,328339230,6390,6390,6390,6390,0
20240724,162300,328339230,6390,6390,6390,6390,0
20240724,162200,328339230,6390,6390,6390,6390,0
20240724,162100,328339230,6390,6390,6390,6390,0
20240724,162000,328339230,6390,6390,6390,6390,0
20240724,161900,328339230,6390,6390,6390,6390,0
20240724,161800,328339230,6390,6390,6390,6390,0
20240724,161700,328339230,6390,6390,6390,6390,311
20240724,161600,328339230,6390,6390,6390,6390,0
20240724,161500,328339230,6390,6390,6390,6390,0
20240724,161400,328339230,6390,6390,6390,6390,0
20240724,161300,328339230,6390,6390,6390,6390,0
20240724,161200,328339230,6390,6390,6390,6390,0
20240724,161100,328339230,6390,6390,6390,6390,0
20240724,161000,328339230,6390,6390,6390,6390,0
20240724,160900,328339230,6390,6390,6390,6390,0
20240724,160800,328339230,6390,6390,6390,6390,0
20240724,160700,328339230,6390,6390,6390,6390,0
20240724,160600,328339230,6390,6390,6390,6390,0
20240724,160500,328339230,6390,6390,6390,6390,0
20240724,160400,328339230,6390,6390,6390,6390,0
20240724,160300,328339230,6390,6390,6390,6390,0
20240724,160200,328339230,6390,6390,6390,6390,0
20240724,160100,328339230,6390,6390,6390,6390,0
20240724,160000,328339230,6390,6390,6390,6390,0
20240724,155900,328339230,6390,6390,6390,6390,0
20240724,155800,328339230,6390,6390,6390,6390,0
20240724,155700,328339230,6390,6390,6390,6390,0
20240724,155600,328339230,6390,6390,6390,6390,0
20240724,155500,328339230,6390,6390,6390,6390,0
20240724,155400,328339230,6390,6390,6390,6390,0
20240724,155300,328339230,6390,6390,6390,6390,0
20240724,155200,328339230,6390,6390,6390,6390,0
20240724,155100,328339230,6390,6390,6390,6390,0
20240724,155000,328339230,6390,6390,6390,6390,0
20240724,154900,328339230,6390,6390,6390,6390,0
20240724,154800,328339230,6390,6390,6390,6390,0
20240724,154700,328339230,6390,6390,6390,6390,311
20240724,154600,328339230,6390,6390,6390,6390,0
20240724,154500,328339230,6390,6390,6390,6390,0
20240724,154400,328339230,6390,6390,6390,6390,0
20240724,154300,328339230,6390,6390,6390,6390,0
20240724,154200,328339230,6390,6390,6390,6390,0
20240724,154100,328339230,6390,6390,6390,6390,0
20240724,154000,328339230,6390,6390,6390,6390,0
20240724,153900,328339230,6390,6390,6390,6390,0
20240724,153800,328339230,6390,6390,6390,6390,0
20240724,153700,328339230,6390,6390,6390,6390,0
20240724,153600,328339230,6390,6390,6390,6390,0
20240724,153500,328339230,6390,6390,6390,6390,0
20240724,153400,328339230,6390,6390,6390,6390,0
20240724,153300,328339230,6390,6390,6390,6390,0
20240724,153200,328339230,6390,6390,6390,6390,0
20240724,153100,328339230,6390,6390,6390,6390,0
20240724,153000,328339230,6390,6390,6390,6390,311
20240724,152900,326351940,6380,6380,6380,6380,0
20240724,152800,326351940,6380,6380,6380,6380,0
20240724,152700,326351940,6380,6380,6380,6380,0
20240724,152600,326351940,6380,6380,6380,6380,0
20240724,152500,326351940,6380,6380,6380,6380,0
20240724,152400,326351940,6380,6380,6380,6380,0
20240724,152300,326351940,6380,6380,6380,6380,0
20240724,152200,326351940,6380,6380,6380,6380,0
20240724,152100,326351940,6380,6380,6380,6380,0
20240724,152000,326351940,6380,6380,6380,6380,0
20240724,151900,326351940,6380,6320,6380,6310,35
20240724,151800,326130430,6370,6370,6370,6370,0
20240724,151700,326130430,6370,6370,6370,6320,67
20240724,151600,325706790,6360,6360,6360,6360,1
20240724,151500,325700430,6360,6340,6360,6340,5
20240724,151400,325668700,6350,6350,6350,6350,0
20240724,151300,325668700,6350,6350,6350,6350,0
20240724,151200,325668700,6350,6350,6350,6350,0
20240724,151100,325668700,6350,6350,6350,6350,0
20240724,151000,325668700,6350,6350,6350,6350,1
20240724,150900,325662350,6310,6310,6310,6310,0
20240724,150800,325662350,6310,6310,6310,6310,1
20240724,150700,325656040,6320,6330,6330,6320,140
20240724,150600,324770840,6330,6330,6330,6330,0
20240724,150500,324770840,6330,6330,6330,6330,0
20240724,150400,324770840,6330,6330,6330,6330,0
20240724,150300,324770840,6330,6330,6330,6330,24
20240724,150200,324618920,6330,6340,6400,6330,176
20240724,150100,323494970,6390,6390,6390,6390,0
20240724,150000,323494970,6390,6390,6390,6390,0
20240724,145900,323494970,6390,6390,6390,6390,0
20240724,145800,323494970,6390,6390,6390,6390,0
20240724,145700,323494970,6390,6390,6390,6390,0
20240724,145600,323494970,6390,6390,6390,6390,0
20240724,145500,323494970,6390,6390,6390,6390,0
20240724,145400,323494970,6390,6390,6390,6390,0
20240724,145300,323494970,6390,6390,6390,6390,0
20240724,145200,323494970,6390,6390,6390,6390,0
20240724,145100,323494970,6390,6390,6390,6390,0
20240724,145000,323494970,6390,6390,6390,6390,0
20240724,144900,323494970,6390,6390,6390,6390,0
20240724,144800,323494970,6390,6390,6390,6390,0
20240724,144700,323494970,6390,6390,6390,6390,0
20240724,144600,323494970,6390,6390,6390,6390,0
20240724,144500,323494970,6390,6390,6390,6390,0
20240724,144400,323494970,6390,6390,6390,6390,0
20240724,144300,323494970,6390,6390,6390,6390,0
20240724,144200,323494970,6390,6390,6390,6390,0
20240724,144100,323494970,6390,6390,6390,6390,0
20240724,144000,323494970,6390,6390,6390,6390,0
20240724,143900,323494970,6390,6320,6390,6320,57
20240724,143800,323134660,6320,6320,6320,6320,44
20240724,143700,322856580,6330,6330,6330,6330,0
20240724,143600,322856580,6330,6380,6380,6330,639
20240724,143500,318811660,6390,6390,6390,6390,0
20240724,143400,318811660,6390,6390,6390,6390,0
20240724,143300,318811660,6390,6390,6390,6390,0
20240724,143200,318811660,6390,6390,6390,6390,0
20240724,143100,318811660,6390,6390,6390,6390,0
20240724,143000,318811660,6390,6390,6390,6390,0
20240724,142900,318811660,6390,6390,6390,6390,0
20240724,142800,318811660,6390,6390,6390,6390,0
20240724,142700,318811660,6390,6390,6390,6390,0
20240724,142600,318811660,6390,6390,6390,6390,0
20240724,142500,318811660,6390,6390,6390,6390,0
20240724,142400,318811660,6390,6390,6390,6390,0
20240724,142300,318811660,6390,6390,6390,6390,6
20240724,142200,318773320,6330,6320,6330,6320,145
20240724,142100,317856910,6320,6320,6320,6320,0
20240724,142000,317856910,6320,6320,6320,6320,0
20240724,141900,317856910,6320,6320,6320,6320,0
20240724,141800,317856910,6320,6320,6320,6320,332
20240724,141700,315758670,6320,6320,6320,6320,0
20240724,141600,315758670,6320,6320,6320,6320,0
20240724,141500,315758670,6320,6330,6330,6320,439
20240724,141400,312982300,6330,6330,6330,6320,133
20240724,141300,312140420,6340,6340,6340,6340,0
20240724,141200,312140420,6340,6370,6370,6340,213
20240724,141100,310789070,6370,6370,6370,6370,0
20240724,141000,310789070,6370,6360,6370,6360,21
20240724,140900,310655470,6350,6350,6350,6350,0
20240724,140800,310655470,6350,6350,6350,6350,75
20240724,140700,310179220,6360,6360,6360,6360,0
20240724,140600,310179220,6360,6360,6360,6360,0
20240724,140500,310179220,6360,6360,6360,6360,0
20240724,140400,310179220,6360,6360,6360,6360,41
20240724,140300,309918460,6390,6390,6390,6390,0
20240724,140200,309918460,6390,6390,6390,6390,0
20240724,140100,309918460,6390,6390,6390,6390,0
20240724,140000,309918460,6390,6390,6390,6390,0
20240724,135900,309918460,6390,6390,6390,6390,0
20240724,135800,309918460,6390,6390,6390,6390,0
20240724,135700,309918460,6390,6390,6390,6390,0
20240724,135600,309918460,6390,6390,6390,6390,0
20240724,135500,309918460,6390,6390,6390,6390,0
20240724,135400,309918460,6390,6390,6390,6390,0
20240724,135300,309918460,6390,6390,6390,6390,0
20240724,135200,309918460,6390,6390,6390,6390,1
20240724,135100,309912070,6390,6380,6390,6380,75
20240724,135000,309432830,6390,6390,6390,6390,1
20240724,134900,309426440,6360,6360,6360,6360,11
20240724,134800,309356480,6380,6380,6380,6380,0
20240724,134700,309356480,6380,6380,6380,6380,8
20240724,134600,309305440,6380,6380,6380,6380,1
20240724,134500,309299060,6370,6370,6370,6370,0
20240724,134400,309299060,6370,6370,6370,6370,0
20240724,134300,309299060,6370,6370,6370,6370,0
20240724,134200,309299060,6370,6370,6370,6370,27
20240724,134100,309127070,6360,6360,6360,6360,0
20240724,134000,309127070,6360,6360,6360,6360,0
20240724,133900,309127070,6360,6360,6360,6360,2
20240724,133800,309114350,6420,6350,6420,6350,510
20240724,133700,305875780,6350,6380,6380,6350,300
20240724,133600,303969630,6390,6390,6390,6390,0
20240724,133500,303969630,6390,6400,6400,6390,690
20240724,133400,299555630,6420,6420,6420,6420,0
20240724,133300,299555630,6420,6420,6420,6420,0
20240724,133200,299555630,6420,6420,6420,6420,1
20240724,133100,299549210,6410,6410,6410,6410,182
20240724,133000,298382590,6430,6420,6430,6420,5
20240724,132900,298350480,6410,6410,6410,6410,0
20240724,132800,298350480,6410,6440,6490,6410,2002
20240724,132700,285383070,6430,6430,6430,6430,18
20240724,132600,285267330,6430,6430,6430,6430,3
20240724,132500,285248040,6460,6460,6460,6460,0
20240724,132400,285248040,6460,6470,6470,6460,43
20240724,132300,284970240,6470,6490,6490,6460,160
20240724,132200,283933630,6500,6490,6500,6490,126
20240724,132100,283115880,6490,6490,6490,6490,30
20240724,132000,282921180,6490,6490,6490,6490,39
20240724,131900,282668070,6490,6490,6490,6490,38
20240724,131800,282421450,6490,6490,6490,6490,0
20240724,131700,282421450,6490,6480,6490,6480,200
20240724,131600,281123550,6490,6490,6490,6490,0
20240724,131500,281123550,6490,6490,6490,6490,3
20240724,131400,281104080,6490,6490,6490,6490,0
20240724,131300,281104080,6490,6490,6490,6490,302
20240724,131200,279144100,6490,6490,6490,6490,0
20240724,131100,279144100,6490,6430,6490,6430,200
20240724,131000,277851220,6410,6410,6410,6410,0
20240724,130900,277851220,6410,6410,6440,6410,13
20240724,130800,277767860,6460,6460,6460,6460,0
20240724,130700,277767860,6460,6460,6460,6460,0
20240724,130600,277767860,6460,6460,6460,6460,0
20240724,130500,277767860,6460,6460,6460,6460,0
20240724,130400,277767860,6460,6460,6460,6460,1
20240724,130300,277761400,6410,6410,6410,6410,10
20240724,130200,277697300,6440,6440,6440,6440,0
20240724,130100,277697300,6440,6440,6440,6440,0
20240724,130000,277697300,6440,6440,6440,6440,1
20240724,125900,277690860,6420,6420,6420,6420,182
20240724,125800,276522420,6420,6420,6420,6420,90
20240724,125700,275944620,6440,6440,6440,6440,1
20240724,125600,275938180,6440,6440,6440,6440,0
20240724,125500,275938180,6440,6440,6440,6440,0
20240724,125400,275938180,6440,6440,6440,6440,74
20240724,125300,275461620,6440,6490,6490,6440,46
20240724,125200,275165330,6470,6430,6470,6430,321
20240724,125100,273092460,6460,6460,6460,6460,0
20240724,125000,273092460,6460,6500,6500,6460,254
20240724,124900,271451420,6490,6490,6490,6490,0
20240724,124800,271451420,6490,6490,6490,6490,0
20240724,124700,271451420,6490,6490,6490,6490,0
20240724,124600,271451420,6490,6490,6490,6490,10
20240724,124500,271386520,6530,6530,6530,6530,0
20240724,124400,271386520,6530,6370,6530,6370,7000
20240724,124300,225998330,6370,6370,6370,6370,0
20240724,124200,225998330,6370,6370,6370,6370,0
20240724,124100,225998330,6370,6370,6370,6370,0
20240724,124000,225998330,6370,6370,6370,6370,0
20240724,123900,225998330,6370,6370,6370,6370,0
20240724,123800,225998330,6370,6370,6370,6370,0
20240724,123700,225998330,6370,6370,6370,6370,75
20240724,123600,225520580,6370,6370,6370,6370,0
20240724,123500,225520580,6370,6370,6370,6370,10
20240724,123400,225456880,6370,6370,6370,6370,21
20240724,123300,225323110,6370,6370,6370,6370,50
20240724,123200,225004610,6370,6370,6370,6370,5
20240724,123100,224972760,6370,6370,6370,6370,0
20240724,123000,224972760,6370,6360,6370,6360,11
20240724,122900,224902710,6370,6370,6370,6370,8
20240724,122800,224851750,6380,6380,6380,6380,11
20240724,122700,224781570,6380,6380,6380,6380,76
20240724,122600,224296690,6380,6380,6380,6380,25
20240724,122500,224137190,6450,6410,6450,6410,613
20240724,122400,220198660,6380,6420,6420,6380,61
20240724,122300,219808480,6420,6530,6530,6420,965
20240724,122200,213610220,6510,6480,6510,6440,2971
20240724,122100,194303580,6470,6400,6470,6400,654
20240724,122000,190090140,6420,6390,6420,6390,230
20240724,121900,188618170,6380,6380,6380,6380,101
20240724,121800,187973790,6370,6370,6370,6370,0
20240724,121700,187973790,6370,6370,6370,6370,0
20240724,121600,187973790,6370,6370,6370,6370,0
20240724,121500,187973790,6370,6360,6370,6360,246
20240724,121400,186407760,6360,6340,6360,6340,161
20240724,121300,185385600,6330,6320,6340,6320,42
20240724,121200,185119840,6320,6330,6330,6320,167
20240724,121100,184062900,6330,6330,6330,6320,681
20240724,121000,179752180,6330,6320,6330,6320,6
20240724,120900,179714250,6320,6280,6320,6280,2568
20240724,120800,163530590,6270,6270,6270,6270,0
20240724,120700,163530590,6270,6280,6280,6270,7
20240724,120600,163486680,6240,6270,6270,6240,70
20240724,120500,163049520,6270,6250,6270,6250,227
20240724,120400,161626390,6250,6250,6250,6250,14
20240724,120300,161538890,6250,6250,6250,6250,0
20240724,120200,161538890,6250,6250,6250,6250,60
20240724,120100,161163890,6260,6260,6260,6260,167
20240724,120000,160118470,6250,6250,6250,6250,238
20240724,115900,158630970,6250,6250,6250,6250,0
20240724,115800,158630970,6250,6250,6250,6250,10
20240724,115700,158568470,6260,6260,6260,6260,40
20240724,115600,158318070,6260,6260,6260,6260,78
20240724,115500,157829790,6260,6260,6260,6260,0
20240724,115400,157829790,6260,6260,6260,6260,2
20240724,115300,157817270,6270,6270,6270,6270,0
20240724,115200,157817270,6270,6270,6270,6270,0
20240724,115100,157817270,6270,6270,6270,6270,621
20240724,115000,153923600,6260,6260,6260,6260,303
20240724,114900,152026820,6270,6270,6270,6270,0
20240724,114800,152026820,6270,6270,6270,6270,0
20240724,114700,152026820,6270,6270,6270,6270,0
20240724,114600,152026820,6270,6270,6270,6270,0
20240724,114500,152026820,6270,6270,6270,6270,0
20240724,114400,152026820,6270,6270,6270,6270,0
20240724,114300,152026820,6270,6270,6270,6270,0
20240724,114200,152026820,6270,6270,6270,6270,0
20240724,114100,152026820,6270,6270,6270,6270,17
20240724,114000,151920230,6270,6270,6270,6270,0
20240724,113900,151920230,6270,6270,6270,6270,93
20240724,113800,151337120,6270,6270,6270,6270,5
20240724,113700,151305770,6280,6280,6280,6280,21
20240724,113600,151173890,6280,6280,6280,6280,0
20240724,113500,151173890,6280,6280,6280,6280,30
20240724,113400,150985490,6270,6270,6270,6270,0
20240724,113300,150985490,6270,6270,6270,6270,0
20240724,113200,150985490,6270,6270,6270,6270,1
20240724,113100,150979220,6280,6280,6280,6280,0
20240724,113000,150979220,6280,6280,6280,6280,0
20240724,112900,150979220,6280,6280,6280,6280,0
20240724,112800,150979220,6280,6280,6280,6280,2
20240724,112700,150966660,6270,6260,6270,6260,32
20240724,112600,150766320,6270,6270,6270,6270,0
20240724,112500,150766320,6270,6270,6270,6270,0
20240724,112400,150766320,6270,6270,6270,6270,0
20240724,112300,150766320,6270,6270,6270,6270,1
20240724,112200,150760050,6300,6250,6300,6250,3111
20240724,112100,131161520,6250,6250,6250,6250,27
20240724,112000,130992770,6250,6250,6250,6250,36
20240724,111900,130767770,6250,6250,6250,6250,0
20240724,111800,130767770,6250,6250,6250,6250,0
20240724,111700,130767770,6250,6250,6250,6250,0
20240724,111600,130767770,6250,6250,6250,6250,122
20240724,111500,130005270,6290,6290,6290,6290,0
20240724,111400,130005270,6290,6290,6290,6290,0
20240724,111300,130005270,6290,6290,6290,6290,0
20240724,111200,130005270,6290,6280,6290,6280,675
20240724,111100,125759530,6290,6290,6290,6290,100
20240724,111000,125130530,6260,6260,6260,6260,1000
20240724,110900,118870530,6290,6280,6290,6280,545
20240724,110800,115443510,6270,6270,6270,6270,0
20240724,110700,115443510,6270,6270,6270,6270,71
20240724,110600,114998340,6260,6260,6260,6260,120
20240724,110500,114247140,6260,6260,6260,6260,1
20240724,110400,114240880,6250,6250,6250,6250,97
20240724,110300,113634630,6250,6250,6250,6250,1
20240724,110200,113628380,6240,6240,6240,6240,1
20240724,110100,113622140,6250,6250,6250,6250,0
20240724,110000,113622140,6250,6240,6250,6240,277
20240724,105900,111891140,6240,6240,6240,6240,104
20240724,105800,111242180,6240,6240,6240,6240,0
20240724,105700,111242180,6240,6240,6240,6240,379
20240724,105600,108877220,6240,6220,6240,6220,93
20240724,105500,108297630,6220,6220,6220,6220,0
20240724,105400,108297630,6220,6220,6220,6220,0
20240724,105300,108297630,6220,6220,6220,6220,80
20240724,105200,107800030,6210,6210,6210,6210,0
20240724,105100,107800030,6210,6200,6210,6200,253
20240724,105000,106230400,6200,6200,6200,6200,0
20240724,104900,106230400,6200,6190,6200,6190,843
20240724,104800,101003810,6170,6170,6170,6170,0
20240724,104700,101003810,6170,6170,6170,6170,0
20240724,104600,101003810,6170,6170,6170,6170,0
20240724,104500,101003810,6170,6170,6170,6170,1033
20240724,104400,94630200,6170,6170,6170,6170,0
20240724,104300,94630200,6170,6170,6170,6170,0
20240724,104200,94630200,6170,6170,6170,6170,0
20240724,104100,94630200,6170,6170,6170,6170,0
20240724,104000,94630200,6170,6170,6170,6170,1000
20240724,103900,88460200,6160,6160,6160,6160,0
20240724,103800,88460200,6160,6160,6160,6160,0
20240724,103700,88460200,6160,6180,6180,6160,1301
20240724,103600,80423780,6180,6180,6180,6180,0
20240724,103500,80423780,6180,6180,6180,6180,50
20240724,103400,80114780,6200,6200,6200,6200,0
20240724,103300,80114780,6200,6200,6200,6200,0
20240724,103200,80114780,6200,6200,6200,6200,0
20240724,103100,80114780,6200,6200,6200,6200,0
20240724,103000,80114780,6200,6180,6200,6170,54
20240724,102900,79781170,6200,6200,6200,6200,147
20240724,102800,78869770,6200,6200,6200,6200,0
20240724,102700,78869770,6200,6200,6200,6200,0
20240724,102600,78869770,6200,6200,6200,6200,0
20240724,102500,78869770,6200,6200,6200,6200,0
20240724,102400,78869770,6200,6200,6200,6200,0
20240724,102300,78869770,6200,6200,6200,6200,0
20240724,102200,78869770,6200,6200,6200,6200,0
20240724,102100,78869770,6200,6200,6200,6200,0
20240724,102000,78869770,6200,6190,6200,6190,81
20240724,101900,78367640,6200,6200,6200,6200,0
20240724,101800,78367640,6200,6190,6200,6190,1000
20240724,101700,72169020,6190,6190,6190,6190,0
20240724,101600,72169020,6190,6190,6190,6190,1
20240724,101500,72162830,6190,6180,6190,6180,115
20240724,101400,71452120,6180,6180,6180,6180,0
20240724,101300,71452120,6180,6180,6180,6180,10
20240724,101200,71390320,6200,6200,6200,6200,0
20240724,101100,71390320,6200,6200,6200,6200,0
20240724,101000,71390320,6200,6200,6200,6200,0
20240724,100900,71390320,6200,6200,6200,6200,0
20240724,100800,71390320,6200,6200,6200,6200,0
20240724,100700,71390320,6200,6200,6200,6200,0
20240724,100600,71390320,6200,6200,6200,6200,0
20240724,100500,71390320,6200,6150,6200,6140,250
20240724,100400,69854270,6150,6150,6150,6150,20
20240724,100300,69731270,6140,6140,6140,6140,0
20240724,100200,69731270,6140,6140,6140,6140,0
20240724,100100,69731270,6140,6140,6140,6140,61
20240724,100000,69356730,6140,6140,6140,6140,0
20240724,095900,69356730,6140,6140,6140,6140,269
20240724,095800,67705070,6110,6140,6140,6110,79
20240724,095700,67222350,6140,6140,6140,6140,1
20240724,095600,67216210,6140,6140,6140,6140,41
20240724,095500,66964470,6140,6140,6140,6140,1
20240724,095400,66958330,6110,6110,6110,6110,0
20240724,095300,66958330,6110,6110,6110,6110,0
20240724,095200,66958330,6110,6110,6110,6110,110
20240724,095100,66286230,6110,6110,6110,6110,100
20240724,095000,65675230,6110,6110,6110,6110,0
20240724,094900,65675230,6110,6110,6110,6110,0
20240724,094800,65675230,6110,6110,6110,6110,0
20240724,094700,65675230,6110,6110,6110,6110,0
20240724,094600,65675230,6110,6110,6110,6110,0
20240724,094500,65675230,6110,6110,6110,6110,0
20240724,094400,65675230,6110,6110,6110,6110,0
20240724,094300,65675230,6110,6110,6110,6110,0
20240724,094200,65675230,6110,6130,6130,6110,260
20240724,094100,64085730,6130,6130,6130,6130,0
20240724,094000,64085730,6130,6130,6130,6130,0
20240724,093900,64085730,6130,6130,6130,6130,7
20240724,093800,64042820,6160,6160,6160,6160,2
20240724,093700,64030500,6160,6120,6160,6120,87
20240724,093600,63497170,6190,6190,6190,6190,0
20240724,093500,63497170,6190,6190,6190,6190,0
20240724,093400,63497170,6190,6190,6190,6190,13
20240724,093300,63416700,6200,6100,6200,6100,335
20240724,093200,61362760,6090,6060,6090,6050,991
20240724,093100,55339390,6050,6050,6050,6050,104
20240724,093000,54710190,6030,6070,6070,6030,275
20240724,092900,53043130,6070,6070,6070,6070,10
20240724,092800,52982430,6080,6080,6080,6080,450
20240724,092700,50246430,6110,6110,6110,6110,0
20240724,092600,50246430,6110,6100,6110,6100,202
20240724,092500,49012220,6090,6080,6090,6020,3504
20240724,092400,27796830,6090,6090,6090,6090,1
20240724,092300,27790740,6080,6080,6080,6080,275
20240724,092200,26118740,6090,6110,6110,6090,438
20240724,092100,23451300,6090,6090,6090,6090,58
20240724,092000,23098080,6090,6090,6090,6090,5
20240724,091900,23067630,6090,6090,6110,6090,966
20240724,091800,17184670,6080,6080,6080,6080,0
20240724,091700,17184670,6080,6080,6080,6080,0
20240724,091600,17184670,6080,6080,6080,6080,0
20240724,091500,17184670,6080,6080,6080,6080,0
20240724,091400,17184670,6080,6080,6080,6080,0
20240724,091300,17184670,6080,6110,6110,6080,130
20240724,091200,16392820,6120,6120,6120,6120,0
20240724,091100,16392820,6120,6120,6120,6120,0
20240724,091000,16392820,6120,6110,6120,6110,2039
20240724,090900,3934450,6090,6100,6100,6090,37
20240724,090800,3708900,6110,6110,6110,6110,0
20240724,090700,3708900,6110,6110,6110,6110,0
20240724,090600,3708900,6110,6110,6110,6100,85
20240724,090500,3189730,6100,6120,6120,6100,382
20240724,090400,857390,6120,6140,6140,6120,15
20240724,090300,765490,6160,6160,6160,6160,5
20240724,090200,734690,6170,6180,6180,6170,114
20240724,090100,31050,6210,6210,6210,6210,0
20240724,090000,31050,6210,6210,6210,6210,5