KissMeData/246720/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,204700,199292580,6170,6170,6170,6170,3
20240723,204600,199292580,6170,6170,6170,6170,0
20240723,204500,199292580,6170,6170,6170,6170,0
20240723,204400,199292580,6170,6170,6170,6170,0
20240723,204300,199292580,6170,6170,6170,6170,0
20240723,204200,199292580,6170,6170,6170,6170,0
20240723,204100,199292580,6170,6170,6170,6170,0
20240723,204000,199292580,6170,6170,6170,6170,0
20240723,203900,199292580,6170,6170,6170,6170,0
20240723,203800,199292580,6170,6170,6170,6170,0
20240723,203700,199292580,6170,6170,6170,6170,0
20240723,203600,199292580,6170,6170,6170,6170,0
20240723,203500,199292580,6170,6170,6170,6170,0
20240723,203400,199292580,6170,6170,6170,6170,0
20240723,203300,199292580,6170,6170,6170,6170,0
20240723,203200,199292580,6170,6170,6170,6170,0
20240723,203100,199292580,6170,6170,6170,6170,0
20240723,203000,199292580,6170,6170,6170,6170,0
20240723,202900,199292580,6170,6170,6170,6170,0
20240723,202800,199292580,6170,6170,6170,6170,0
20240723,202700,199292580,6170,6170,6170,6170,0
20240723,202600,199292580,6170,6170,6170,6170,0
20240723,202500,199292580,6170,6170,6170,6170,0
20240723,202400,199292580,6170,6170,6170,6170,0
20240723,202300,199292580,6170,6170,6170,6170,0
20240723,202200,199292580,6170,6170,6170,6170,0
20240723,202100,199292580,6170,6170,6170,6170,0
20240723,202000,199292580,6170,6170,6170,6170,0
20240723,201900,199292580,6170,6170,6170,6170,0
20240723,201800,199292580,6170,6170,6170,6170,0
20240723,201700,199292580,6170,6170,6170,6170,3
20240723,201600,199292580,6170,6170,6170,6170,0
20240723,201500,199292580,6170,6170,6170,6170,0
20240723,201400,199292580,6170,6170,6170,6170,0
20240723,201300,199292580,6170,6170,6170,6170,0
20240723,201200,199292580,6170,6170,6170,6170,0
20240723,201100,199292580,6170,6170,6170,6170,0
20240723,201000,199292580,6170,6170,6170,6170,0
20240723,200900,199292580,6170,6170,6170,6170,0
20240723,200800,199292580,6170,6170,6170,6170,0
20240723,200700,199292580,6170,6170,6170,6170,0
20240723,200600,199292580,6170,6170,6170,6170,0
20240723,200500,199292580,6170,6170,6170,6170,0
20240723,200400,199292580,6170,6170,6170,6170,0
20240723,200300,199292580,6170,6170,6170,6170,0
20240723,200200,199292580,6170,6170,6170,6170,0
20240723,200100,199292580,6170,6170,6170,6170,0
20240723,200000,199292580,6170,6170,6170,6170,0
20240723,195900,199292580,6170,6170,6170,6170,0
20240723,195800,199292580,6170,6170,6170,6170,0
20240723,195700,199292580,6170,6170,6170,6170,0
20240723,195600,199292580,6170,6170,6170,6170,0
20240723,195500,199292580,6170,6170,6170,6170,0
20240723,195400,199292580,6170,6170,6170,6170,0
20240723,195300,199292580,6170,6170,6170,6170,0
20240723,195200,199292580,6170,6170,6170,6170,0
20240723,195100,199292580,6170,6170,6170,6170,0
20240723,195000,199292580,6170,6170,6170,6170,0
20240723,194900,199292580,6170,6170,6170,6170,0
20240723,194800,199292580,6170,6170,6170,6170,0
20240723,194700,199292580,6170,6170,6170,6170,3
20240723,194600,199292580,6170,6170,6170,6170,0
20240723,194500,199292580,6170,6170,6170,6170,0
20240723,194400,199292580,6170,6170,6170,6170,0
20240723,194300,199292580,6170,6170,6170,6170,0
20240723,194200,199292580,6170,6170,6170,6170,0
20240723,194100,199292580,6170,6170,6170,6170,0
20240723,194000,199292580,6170,6170,6170,6170,0
20240723,193900,199292580,6170,6170,6170,6170,0
20240723,193800,199292580,6170,6170,6170,6170,0
20240723,193700,199292580,6170,6170,6170,6170,0
20240723,193600,199292580,6170,6170,6170,6170,0
20240723,193500,199292580,6170,6170,6170,6170,0
20240723,193400,199292580,6170,6170,6170,6170,0
20240723,193300,199292580,6170,6170,6170,6170,0
20240723,193200,199292580,6170,6170,6170,6170,0
20240723,193100,199292580,6170,6170,6170,6170,0
20240723,193000,199292580,6170,6170,6170,6170,0
20240723,192900,199292580,6170,6170,6170,6170,0
20240723,192800,199292580,6170,6170,6170,6170,0
20240723,192700,199292580,6170,6170,6170,6170,0
20240723,192600,199292580,6170,6170,6170,6170,0
20240723,192500,199292580,6170,6170,6170,6170,0
20240723,192400,199292580,6170,6170,6170,6170,0
20240723,192300,199292580,6170,6170,6170,6170,0
20240723,192200,199292580,6170,6170,6170,6170,0
20240723,192100,199292580,6170,6170,6170,6170,0
20240723,192000,199292580,6170,6170,6170,6170,0
20240723,191900,199292580,6170,6170,6170,6170,0
20240723,191800,199292580,6170,6170,6170,6170,0
20240723,191700,199292580,6170,6170,6170,6170,3
20240723,191600,199292580,6170,6170,6170,6170,0
20240723,191500,199292580,6170,6170,6170,6170,0
20240723,191400,199292580,6170,6170,6170,6170,0
20240723,191300,199292580,6170,6170,6170,6170,0
20240723,191200,199292580,6170,6170,6170,6170,0
20240723,191100,199292580,6170,6170,6170,6170,0
20240723,191000,199292580,6170,6170,6170,6170,0
20240723,190900,199292580,6170,6170,6170,6170,0
20240723,190800,199292580,6170,6170,6170,6170,0
20240723,190700,199292580,6170,6170,6170,6170,0
20240723,190600,199292580,6170,6170,6170,6170,0
20240723,190500,199292580,6170,6170,6170,6170,0
20240723,190400,199292580,6170,6170,6170,6170,0
20240723,190300,199292580,6170,6170,6170,6170,0
20240723,190200,199292580,6170,6170,6170,6170,0
20240723,190100,199292580,6170,6170,6170,6170,0
20240723,190000,199292580,6170,6170,6170,6170,0
20240723,185900,199292580,6170,6170,6170,6170,0
20240723,185800,199292580,6170,6170,6170,6170,0
20240723,185700,199292580,6170,6170,6170,6170,0
20240723,185600,199292580,6170,6170,6170,6170,0
20240723,185500,199292580,6170,6170,6170,6170,0
20240723,185400,199292580,6170,6170,6170,6170,0
20240723,185300,199292580,6170,6170,6170,6170,0
20240723,185200,199292580,6170,6170,6170,6170,0
20240723,185100,199292580,6170,6170,6170,6170,0
20240723,185000,199292580,6170,6170,6170,6170,0
20240723,184900,199292580,6170,6170,6170,6170,0
20240723,184800,199292580,6170,6170,6170,6170,0
20240723,184700,199292580,6170,6170,6170,6170,3
20240723,184600,199292580,6170,6170,6170,6170,0
20240723,184500,199292580,6170,6170,6170,6170,0
20240723,184400,199292580,6170,6170,6170,6170,0
20240723,184300,199292580,6170,6170,6170,6170,0
20240723,184200,199292580,6170,6170,6170,6170,0
20240723,184100,199292580,6170,6170,6170,6170,0
20240723,184000,199292580,6170,6170,6170,6170,0
20240723,183900,199292580,6170,6170,6170,6170,0
20240723,183800,199292580,6170,6170,6170,6170,0
20240723,183700,199292580,6170,6170,6170,6170,0
20240723,183600,199292580,6170,6170,6170,6170,0
20240723,183500,199292580,6170,6170,6170,6170,0
20240723,183400,199292580,6170,6170,6170,6170,0
20240723,183300,199292580,6170,6170,6170,6170,0
20240723,183200,199292580,6170,6170,6170,6170,0
20240723,183100,199292580,6170,6170,6170,6170,0
20240723,183000,199292580,6170,6170,6170,6170,0
20240723,182900,199292580,6170,6170,6170,6170,0
20240723,182800,199292580,6170,6170,6170,6170,0
20240723,182700,199292580,6170,6170,6170,6170,0
20240723,182600,199292580,6170,6170,6170,6170,0
20240723,182500,199292580,6170,6170,6170,6170,0
20240723,182400,199292580,6170,6170,6170,6170,0
20240723,182300,199292580,6170,6170,6170,6170,0
20240723,182200,199292580,6170,6170,6170,6170,0
20240723,182100,199292580,6170,6170,6170,6170,0
20240723,182000,199292580,6170,6170,6170,6170,0
20240723,181900,199292580,6170,6170,6170,6170,0
20240723,181800,199292580,6170,6170,6170,6170,0
20240723,181700,199292580,6170,6170,6170,6170,3
20240723,181600,199292580,6170,6170,6170,6170,0
20240723,181500,199292580,6170,6170,6170,6170,0
20240723,181400,199292580,6170,6170,6170,6170,0
20240723,181300,199292580,6170,6170,6170,6170,0
20240723,181200,199292580,6170,6170,6170,6170,0
20240723,181100,199292580,6170,6170,6170,6170,0
20240723,181000,199292580,6170,6170,6170,6170,0
20240723,180900,199292580,6170,6170,6170,6170,0
20240723,180800,199292580,6170,6170,6170,6170,0
20240723,180700,199292580,6170,6170,6170,6170,0
20240723,180600,199292580,6170,6170,6170,6170,0
20240723,180500,199292580,6170,6170,6170,6170,0
20240723,180400,199292580,6170,6170,6170,6170,0
20240723,180300,199292580,6170,6170,6170,6170,0
20240723,180200,199292580,6170,6170,6170,6170,0
20240723,180100,199292580,6170,6170,6170,6170,0
20240723,180000,199292580,6170,6170,6170,6170,0
20240723,175900,199292580,6170,6170,6170,6170,0
20240723,175800,199292580,6170,6170,6170,6170,0
20240723,175700,199292580,6170,6170,6170,6170,0
20240723,175600,199292580,6170,6170,6170,6170,0
20240723,175500,199292580,6170,6170,6170,6170,0
20240723,175400,199292580,6170,6170,6170,6170,0
20240723,175300,199292580,6170,6170,6170,6170,0
20240723,175200,199292580,6170,6170,6170,6170,0
20240723,175100,199292580,6170,6170,6170,6170,0
20240723,175000,199292580,6170,6170,6170,6170,0
20240723,174900,199292580,6170,6170,6170,6170,0
20240723,174800,199292580,6170,6170,6170,6170,0
20240723,174700,199292580,6170,6170,6170,6170,3
20240723,174600,199292580,6170,6170,6170,6170,0
20240723,174500,199292580,6170,6170,6170,6170,0
20240723,174400,199292580,6170,6170,6170,6170,0
20240723,174300,199292580,6170,6170,6170,6170,0
20240723,174200,199292580,6170,6170,6170,6170,0
20240723,174100,199292580,6170,6170,6170,6170,0
20240723,174000,199292580,6170,6170,6170,6170,0
20240723,173900,199292580,6170,6170,6170,6170,0
20240723,173800,199292580,6170,6170,6170,6170,0
20240723,173700,199292580,6170,6170,6170,6170,0
20240723,173600,199292580,6170,6170,6170,6170,0
20240723,173500,199292580,6170,6170,6170,6170,0
20240723,173400,199292580,6170,6170,6170,6170,0
20240723,173300,199292580,6170,6170,6170,6170,0
20240723,173200,199292580,6170,6170,6170,6170,0
20240723,173100,199292580,6170,6170,6170,6170,0
20240723,173000,199292580,6170,6170,6170,6170,0
20240723,172900,199292580,6170,6170,6170,6170,0
20240723,172800,199292580,6170,6170,6170,6170,0
20240723,172700,199292580,6170,6170,6170,6170,0
20240723,172600,199292580,6170,6170,6170,6170,0
20240723,172500,199292580,6170,6170,6170,6170,0
20240723,172400,199292580,6170,6170,6170,6170,0
20240723,172300,199292580,6170,6170,6170,6170,0
20240723,172200,199292580,6170,6170,6170,6170,0
20240723,172100,199292580,6170,6170,6170,6170,0
20240723,172000,199292580,6170,6170,6170,6170,0
20240723,171900,199292580,6170,6170,6170,6170,0
20240723,171800,199292580,6170,6170,6170,6170,0
20240723,171700,199292580,6170,6170,6170,6170,3
20240723,171600,199292580,6170,6170,6170,6170,0
20240723,171500,199292580,6170,6170,6170,6170,0
20240723,171400,199292580,6170,6170,6170,6170,0
20240723,171300,199292580,6170,6170,6170,6170,0
20240723,171200,199292580,6170,6170,6170,6170,0
20240723,171100,199292580,6170,6170,6170,6170,0
20240723,171000,199292580,6170,6170,6170,6170,0
20240723,170900,199292580,6170,6170,6170,6170,0
20240723,170800,199292580,6170,6170,6170,6170,0
20240723,170700,199292580,6170,6170,6170,6170,0
20240723,170600,199292580,6170,6170,6170,6170,0
20240723,170500,199292580,6170,6170,6170,6170,0
20240723,170400,199292580,6170,6170,6170,6170,0
20240723,170300,199292580,6170,6170,6170,6170,0
20240723,170200,199292580,6170,6170,6170,6170,0
20240723,170100,199292580,6170,6170,6170,6170,0
20240723,170000,199292580,6170,6170,6170,6170,0
20240723,165900,199292580,6170,6170,6170,6170,0
20240723,165800,199292580,6170,6170,6170,6170,0
20240723,165700,199292580,6170,6170,6170,6170,0
20240723,165600,199292580,6170,6170,6170,6170,0
20240723,165500,199292580,6170,6170,6170,6170,0
20240723,165400,199292580,6170,6170,6170,6170,0
20240723,165300,199292580,6170,6170,6170,6170,0
20240723,165200,199292580,6170,6170,6170,6170,0
20240723,165100,199292580,6170,6170,6170,6170,0
20240723,165000,199292580,6170,6170,6170,6170,0
20240723,164900,199292580,6170,6170,6170,6170,0
20240723,164800,199292580,6170,6170,6170,6170,0
20240723,164700,199292580,6170,6170,6170,6170,3
20240723,164600,199292580,6170,6170,6170,6170,0
20240723,164500,199292580,6170,6170,6170,6170,0
20240723,164400,199292580,6170,6170,6170,6170,0
20240723,164300,199292580,6170,6170,6170,6170,0
20240723,164200,199292580,6170,6170,6170,6170,0
20240723,164100,199292580,6170,6170,6170,6170,0
20240723,164000,199292580,6170,6170,6170,6170,0
20240723,163900,199292580,6170,6170,6170,6170,0
20240723,163800,199292580,6170,6170,6170,6170,0
20240723,163700,199292580,6170,6170,6170,6170,0
20240723,163600,199292580,6170,6170,6170,6170,0
20240723,163500,199292580,6170,6170,6170,6170,0
20240723,163400,199292580,6170,6170,6170,6170,0
20240723,163300,199292580,6170,6170,6170,6170,0
20240723,163200,199292580,6170,6170,6170,6170,0
20240723,163100,199292580,6170,6170,6170,6170,0
20240723,163000,199292580,6170,6170,6170,6170,0
20240723,162900,199292580,6170,6170,6170,6170,0
20240723,162800,199292580,6170,6170,6170,6170,0
20240723,162700,199292580,6170,6170,6170,6170,0
20240723,162600,199292580,6170,6170,6170,6170,0
20240723,162500,199292580,6170,6170,6170,6170,0
20240723,162400,199292580,6170,6170,6170,6170,0
20240723,162300,199292580,6170,6170,6170,6170,0
20240723,162200,199292580,6170,6170,6170,6170,0
20240723,162100,199292580,6170,6170,6170,6170,0
20240723,162000,199292580,6170,6170,6170,6170,0
20240723,161900,199292580,6170,6170,6170,6170,0
20240723,161800,199292580,6170,6170,6170,6170,0
20240723,161700,199292580,6170,6170,6170,6170,3
20240723,161600,199292580,6170,6170,6170,6170,0
20240723,161500,199292580,6170,6170,6170,6170,0
20240723,161400,199292580,6170,6170,6170,6170,0
20240723,161300,199292580,6170,6170,6170,6170,0
20240723,161200,199292580,6170,6170,6170,6170,0
20240723,161100,199292580,6170,6170,6170,6170,0
20240723,161000,199292580,6170,6170,6170,6170,0
20240723,160900,199292580,6170,6170,6170,6170,0
20240723,160800,199292580,6170,6170,6170,6170,0
20240723,160700,199292580,6170,6170,6170,6170,0
20240723,160600,199292580,6170,6170,6170,6170,0
20240723,160500,199292580,6170,6170,6170,6170,0
20240723,160400,199292580,6170,6170,6170,6170,0
20240723,160300,199292580,6170,6170,6170,6170,0
20240723,160200,199292580,6170,6170,6170,6170,0
20240723,160100,199292580,6170,6170,6170,6170,0
20240723,160000,199292580,6170,6170,6170,6170,0
20240723,155900,199292580,6170,6170,6170,6170,0
20240723,155800,199292580,6170,6170,6170,6170,0
20240723,155700,199292580,6170,6170,6170,6170,0
20240723,155600,199292580,6170,6170,6170,6170,0
20240723,155500,199292580,6170,6170,6170,6170,0
20240723,155400,199292580,6170,6170,6170,6170,0
20240723,155300,199292580,6170,6170,6170,6170,0
20240723,155200,199292580,6170,6170,6170,6170,0
20240723,155100,199292580,6170,6170,6170,6170,0
20240723,155000,199292580,6170,6170,6170,6170,0
20240723,154900,199292580,6170,6170,6170,6170,0
20240723,154800,199292580,6170,6170,6170,6170,0
20240723,154700,199292580,6170,6170,6170,6170,3
20240723,154600,199292580,6170,6170,6170,6170,0
20240723,154500,199292580,6170,6170,6170,6170,0
20240723,154400,199292580,6170,6170,6170,6170,0
20240723,154300,199292580,6170,6170,6170,6170,0
20240723,154200,199292580,6170,6170,6170,6170,0
20240723,154100,199292580,6170,6170,6170,6170,0
20240723,154000,199292580,6170,6170,6170,6170,0
20240723,153900,199292580,6170,6170,6170,6170,0
20240723,153800,199292580,6170,6170,6170,6170,0
20240723,153700,199292580,6170,6170,6170,6170,0
20240723,153600,199292580,6170,6170,6170,6170,0
20240723,153500,199292580,6170,6170,6170,6170,0
20240723,153400,199292580,6170,6170,6170,6170,0
20240723,153300,199292580,6170,6170,6170,6170,0
20240723,153200,199292580,6170,6170,6170,6170,0
20240723,153100,199292580,6170,6170,6170,6170,0
20240723,153000,199292580,6170,6170,6170,6170,3
20240723,152900,199274070,6120,6120,6120,6120,0
20240723,152800,199274070,6120,6120,6120,6120,0
20240723,152700,199274070,6120,6120,6120,6120,0
20240723,152600,199274070,6120,6120,6120,6120,0
20240723,152500,199274070,6120,6120,6120,6120,0
20240723,152400,199274070,6120,6120,6120,6120,0
20240723,152300,199274070,6120,6120,6120,6120,0
20240723,152200,199274070,6120,6120,6120,6120,0
20240723,152100,199274070,6120,6120,6120,6120,0
20240723,152000,199274070,6120,6120,6120,6120,0
20240723,151900,199274070,6120,6130,6140,6120,51
20240723,151800,198961840,6120,6130,6150,6120,55
20240723,151700,198624940,6140,6150,6150,6140,137
20240723,151600,197783710,6140,6140,6140,6140,0
20240723,151500,197783710,6140,6140,6140,6140,0
20240723,151400,197783710,6140,6140,6140,6140,0
20240723,151300,197783710,6140,6140,6140,6140,3
20240723,151200,197765290,6140,6140,6140,6140,0
20240723,151100,197765290,6140,6140,6140,6140,0
20240723,151000,197765290,6140,6140,6140,6140,13
20240723,150900,197685470,6180,6180,6180,6180,0
20240723,150800,197685470,6180,6140,6180,6140,14
20240723,150700,197599310,6180,6180,6180,6180,0
20240723,150600,197599310,6180,6180,6180,6180,0
20240723,150500,197599310,6180,6180,6180,6180,0
20240723,150400,197599310,6180,6180,6180,6180,0
20240723,150300,197599310,6180,6180,6180,6180,0
20240723,150200,197599310,6180,6180,6180,6180,0
20240723,150100,197599310,6180,6180,6180,6180,0
20240723,150000,197599310,6180,6180,6180,6180,0
20240723,145900,197599310,6180,6180,6180,6180,0
20240723,145800,197599310,6180,6180,6180,6180,0
20240723,145700,197599310,6180,6180,6180,6180,0
20240723,145600,197599310,6180,6150,6180,6150,20
20240723,145500,197475980,6150,6150,6150,6150,0
20240723,145400,197475980,6150,6150,6150,6150,0
20240723,145300,197475980,6150,6150,6150,6150,0
20240723,145200,197475980,6150,6160,6160,6150,270
20240723,145100,195815440,6160,6150,6160,6150,8
20240723,145000,195766200,6150,6150,6150,6150,0
20240723,144900,195766200,6150,6150,6150,6150,0
20240723,144800,195766200,6150,6150,6150,6150,0
20240723,144700,195766200,6150,6150,6150,6150,0
20240723,144600,195766200,6150,6150,6150,6150,0
20240723,144500,195766200,6150,6140,6150,6140,43
20240723,144400,195502160,6150,6150,6150,6150,29
20240723,144300,195323810,6180,6180,6180,6180,0
20240723,144200,195323810,6180,6180,6180,6180,0
20240723,144100,195323810,6180,6180,6180,6180,0
20240723,144000,195323810,6180,6180,6180,6180,0
20240723,143900,195323810,6180,6160,6180,6150,830
20240723,143800,190211390,6160,6160,6160,6160,1
20240723,143700,190205230,6170,6170,6170,6170,0
20240723,143600,190205230,6170,6170,6170,6170,1608
20240723,143500,180283870,6180,6180,6180,6180,0
20240723,143400,180283870,6180,6180,6180,6180,0
20240723,143300,180283870,6180,6180,6180,6180,0
20240723,143200,180283870,6180,6180,6180,6180,0
20240723,143100,180283870,6180,6180,6180,6180,0
20240723,143000,180283870,6180,6180,6180,6180,0
20240723,142900,180283870,6180,6180,6180,6180,892
20240723,142800,174771310,6180,6180,6180,6180,100
20240723,142700,174153310,6190,6190,6190,6190,0
20240723,142600,174153310,6190,6190,6190,6190,0
20240723,142500,174153310,6190,6190,6190,6190,0
20240723,142400,174153310,6190,6190,6190,6190,0
20240723,142300,174153310,6190,6190,6190,6190,0
20240723,142200,174153310,6190,6190,6190,6190,0
20240723,142100,174153310,6190,6190,6190,6190,0
20240723,142000,174153310,6190,6190,6190,6190,0
20240723,141900,174153310,6190,6190,6190,6190,0
20240723,141800,174153310,6190,6190,6190,6190,0
20240723,141700,174153310,6190,6190,6190,6190,0
20240723,141600,174153310,6190,6190,6190,6190,0
20240723,141500,174153310,6190,6190,6190,6190,1
20240723,141400,174147120,6190,6190,6190,6190,5
20240723,141300,174116170,6190,6190,6190,6180,2031
20240723,141200,161544580,6190,6190,6190,6190,1
20240723,141100,161538390,6180,6180,6180,6180,0
20240723,141000,161538390,6180,6180,6180,6180,101
20240723,140900,160914210,6180,6180,6180,6180,0
20240723,140800,160914210,6180,6180,6180,6180,0
20240723,140700,160914210,6180,6180,6180,6180,0
20240723,140600,160914210,6180,6180,6180,6180,0
20240723,140500,160914210,6180,6180,6180,6180,0
20240723,140400,160914210,6180,6180,6180,6180,0
20240723,140300,160914210,6180,6180,6180,6180,0
20240723,140200,160914210,6180,6180,6180,6180,0
20240723,140100,160914210,6180,6180,6180,6180,34
20240723,140000,160704090,6180,6180,6180,6180,0
20240723,135900,160704090,6180,6180,6180,6180,30
20240723,135800,160518690,6180,6180,6180,6180,0
20240723,135700,160518690,6180,6180,6180,6180,0
20240723,135600,160518690,6180,6180,6180,6180,0
20240723,135500,160518690,6180,6180,6180,6180,0
20240723,135400,160518690,6180,6180,6180,6180,0
20240723,135300,160518690,6180,6180,6180,6180,0
20240723,135200,160518690,6180,6180,6180,6180,1
20240723,135100,160512510,6170,6170,6170,6170,922
20240723,135000,154823770,6180,6180,6180,6180,0
20240723,134900,154823770,6180,6180,6180,6180,0
20240723,134800,154823770,6180,6180,6180,6180,0
20240723,134700,154823770,6180,6180,6180,6180,0
20240723,134600,154823770,6180,6180,6180,6180,0
20240723,134500,154823770,6180,6180,6180,6180,0
20240723,134400,154823770,6180,6180,6180,6180,0
20240723,134300,154823770,6180,6180,6180,6180,0
20240723,134200,154823770,6180,6180,6180,6180,0
20240723,134100,154823770,6180,6180,6180,6180,0
20240723,134000,154823770,6180,6180,6180,6180,0
20240723,133900,154823770,6180,6180,6180,6180,0
20240723,133800,154823770,6180,6180,6180,6180,380
20240723,133700,152475370,6190,6190,6190,6190,0
20240723,133600,152475370,6190,6190,6190,6190,12
20240723,133500,152401090,6190,6190,6190,6190,0
20240723,133400,152401090,6190,6190,6190,6190,0
20240723,133300,152401090,6190,6190,6190,6190,150
20240723,133200,151472590,6190,6190,6190,6190,0
20240723,133100,151472590,6190,6190,6190,6190,0
20240723,133000,151472590,6190,6190,6190,6190,1
20240723,132900,151466400,6190,6190,6190,6190,0
20240723,132800,151466400,6190,6190,6190,6190,0
20240723,132700,151466400,6190,6190,6190,6190,0
20240723,132600,151466400,6190,6190,6190,6190,0
20240723,132500,151466400,6190,6190,6190,6190,1
20240723,132400,151460210,6200,6200,6200,6200,10
20240723,132300,151398210,6200,6200,6200,6200,0
20240723,132200,151398210,6200,6200,6200,6200,0
20240723,132100,151398210,6200,6180,6200,6180,2658
20240723,132000,134927260,6170,6170,6170,6170,0
20240723,131900,134927260,6170,6170,6170,6170,0
20240723,131800,134927260,6170,6170,6170,6170,0
20240723,131700,134927260,6170,6170,6170,6170,0
20240723,131600,134927260,6170,6170,6170,6170,0
20240723,131500,134927260,6170,6170,6170,6170,0
20240723,131400,134927260,6170,6170,6170,6170,0
20240723,131300,134927260,6170,6180,6180,6170,220
20240723,131200,133569760,6180,6180,6180,6180,0
20240723,131100,133569760,6180,6180,6180,6180,0
20240723,131000,133569760,6180,6180,6180,6180,0
20240723,130900,133569760,6180,6180,6180,6180,0
20240723,130800,133569760,6180,6180,6180,6180,0
20240723,130700,133569760,6180,6180,6180,6180,0
20240723,130600,133569760,6180,6180,6180,6180,0
20240723,130500,133569760,6180,6180,6180,6180,0
20240723,130400,133569760,6180,6180,6180,6180,0
20240723,130300,133569760,6180,6180,6180,6180,0
20240723,130200,133569760,6180,6180,6180,6180,0
20240723,130100,133569760,6180,6180,6180,6180,0
20240723,130000,133569760,6180,6180,6180,6180,1
20240723,125900,133563580,6180,6180,6180,6180,0
20240723,125800,133563580,6180,6180,6180,6180,0
20240723,125700,133563580,6180,6180,6180,6180,0
20240723,125600,133563580,6180,6180,6180,6180,0
20240723,125500,133563580,6180,6180,6180,6180,0
20240723,125400,133563580,6180,6180,6180,6180,0
20240723,125300,133563580,6180,6180,6180,6180,0
20240723,125200,133563580,6180,6180,6180,6180,0
20240723,125100,133563580,6180,6180,6180,6180,78
20240723,125000,133081540,6180,6180,6180,6180,0
20240723,124900,133081540,6180,6180,6180,6180,0
20240723,124800,133081540,6180,6180,6180,6180,0
20240723,124700,133081540,6180,6180,6180,6180,0
20240723,124600,133081540,6180,6180,6180,6180,0
20240723,124500,133081540,6180,6180,6180,6180,0
20240723,124400,133081540,6180,6180,6180,6180,0
20240723,124300,133081540,6180,6180,6180,6180,0
20240723,124200,133081540,6180,6180,6180,6180,0
20240723,124100,133081540,6180,6180,6180,6180,0
20240723,124000,133081540,6180,6180,6180,6180,0
20240723,123900,133081540,6180,6180,6180,6180,0
20240723,123800,133081540,6180,6180,6180,6180,0
20240723,123700,133081540,6180,6180,6180,6180,0
20240723,123600,133081540,6180,6180,6180,6180,70
20240723,123500,132648940,6180,6180,6180,6180,10
20240723,123400,132587140,6180,6180,6180,6180,0
20240723,123300,132587140,6180,6180,6180,6180,0
20240723,123200,132587140,6180,6180,6180,6180,0
20240723,123100,132587140,6180,6180,6180,6180,0
20240723,123000,132587140,6180,6180,6180,6180,0
20240723,122900,132587140,6180,6180,6180,6180,0
20240723,122800,132587140,6180,6180,6180,6180,0
20240723,122700,132587140,6180,6180,6180,6180,0
20240723,122600,132587140,6180,6180,6180,6180,0
20240723,122500,132587140,6180,6180,6180,6180,0
20240723,122400,132587140,6180,6180,6180,6180,0
20240723,122300,132587140,6180,6180,6180,6180,1
20240723,122200,132580960,6170,6170,6170,6170,0
20240723,122100,132580960,6170,6170,6170,6170,0
20240723,122000,132580960,6170,6170,6170,6170,0
20240723,121900,132580960,6170,6170,6170,6170,0
20240723,121800,132580960,6170,6170,6170,6170,0
20240723,121700,132580960,6170,6170,6170,6170,0
20240723,121600,132580960,6170,6170,6170,6170,0
20240723,121500,132580960,6170,6170,6170,6170,0
20240723,121400,132580960,6170,6170,6170,6170,0
20240723,121300,132580960,6170,6170,6170,6170,0
20240723,121200,132580960,6170,6170,6170,6170,0
20240723,121100,132580960,6170,6170,6170,6170,999
20240723,121000,126417130,6170,6170,6170,6170,1
20240723,120900,126410960,6180,6180,6180,6180,0
20240723,120800,126410960,6180,6180,6180,6180,0
20240723,120700,126410960,6180,6180,6180,6180,0
20240723,120600,126410960,6180,6180,6180,6180,0
20240723,120500,126410960,6180,6190,6200,6180,32
20240723,120400,126213170,6200,6200,6200,6190,3
20240723,120300,126194580,6190,6190,6200,6190,13
20240723,120200,126114100,6190,6190,6190,6190,1
20240723,120100,126107910,6200,6200,6200,6200,0
20240723,120000,126107910,6200,6200,6200,6200,0
20240723,115900,126107910,6200,6200,6200,6200,0
20240723,115800,126107910,6200,6200,6200,6200,0
20240723,115700,126107910,6200,6190,6200,6190,2
20240723,115600,126095520,6190,6190,6190,6190,0
20240723,115500,126095520,6190,6190,6190,6190,1
20240723,115400,126089330,6200,6200,6200,6200,0
20240723,115300,126089330,6200,6200,6200,6200,0
20240723,115200,126089330,6200,6200,6200,6200,0
20240723,115100,126089330,6200,6200,6200,6200,0
20240723,115000,126089330,6200,6200,6200,6200,0
20240723,114900,126089330,6200,6200,6200,6200,0
20240723,114800,126089330,6200,6200,6200,6200,0
20240723,114700,126089330,6200,6200,6200,6200,0
20240723,114600,126089330,6200,6200,6200,6200,0
20240723,114500,126089330,6200,6200,6200,6200,0
20240723,114400,126089330,6200,6200,6200,6200,0
20240723,114300,126089330,6200,6200,6200,6200,0
20240723,114200,126089330,6200,6200,6200,6200,0
20240723,114100,126089330,6200,6200,6200,6200,0
20240723,114000,126089330,6200,6190,6200,6190,2
20240723,113900,126076940,6190,6190,6190,6190,1
20240723,113800,126070750,6200,6200,6200,6200,0
20240723,113700,126070750,6200,6200,6200,6200,0
20240723,113600,126070750,6200,6200,6200,6200,0
20240723,113500,126070750,6200,6200,6200,6200,0
20240723,113400,126070750,6200,6200,6200,6200,0
20240723,113300,126070750,6200,6200,6200,6200,0
20240723,113200,126070750,6200,6200,6200,6200,0
20240723,113100,126070750,6200,6200,6200,6200,0
20240723,113000,126070750,6200,6200,6200,6200,0
20240723,112900,126070750,6200,6200,6200,6200,200
20240723,112800,124830750,6200,6180,6200,6180,688
20240723,112700,120571390,6180,6180,6180,6180,1
20240723,112600,120565210,6160,6160,6160,6160,0
20240723,112500,120565210,6160,6160,6160,6160,0
20240723,112400,120565210,6160,6160,6160,6160,0
20240723,112300,120565210,6160,6160,6160,6160,1335
20240723,112200,112341610,6180,6180,6180,6180,0
20240723,112100,112341610,6180,6180,6180,6180,0
20240723,112000,112341610,6180,6180,6180,6180,0
20240723,111900,112341610,6180,6180,6180,6180,0
20240723,111800,112341610,6180,6180,6180,6180,0
20240723,111700,112341610,6180,6180,6180,6180,0
20240723,111600,112341610,6180,6180,6180,6180,39
20240723,111500,112100590,6160,6160,6160,6160,0
20240723,111400,112100590,6160,6160,6160,6160,0
20240723,111300,112100590,6160,6160,6160,6160,0
20240723,111200,112100590,6160,6160,6160,6160,0
20240723,111100,112100590,6160,6170,6170,6160,130
20240723,111000,111299410,6190,6190,6190,6190,0
20240723,110900,111299410,6190,6190,6190,6190,0
20240723,110800,111299410,6190,6190,6190,6190,0
20240723,110700,111299410,6190,6190,6190,6190,0
20240723,110600,111299410,6190,6190,6190,6190,0
20240723,110500,111299410,6190,6190,6190,6190,1
20240723,110400,111293220,6180,6180,6180,6180,0
20240723,110300,111293220,6180,6180,6180,6180,0
20240723,110200,111293220,6180,6180,6180,6180,0
20240723,110100,111293220,6180,6180,6180,6180,0
20240723,110000,111293220,6180,6180,6180,6180,1
20240723,105900,111287040,6180,6180,6180,6180,59
20240723,105800,110922420,6180,6180,6180,6180,0
20240723,105700,110922420,6180,6180,6180,6180,1
20240723,105600,110916240,6160,6160,6160,6160,0
20240723,105500,110916240,6160,6160,6160,6160,0
20240723,105400,110916240,6160,6160,6160,6160,2
20240723,105300,110903920,6180,6180,6180,6180,0
20240723,105200,110903920,6180,6180,6180,6180,0
20240723,105100,110903920,6180,6180,6180,6180,0
20240723,105000,110903920,6180,6180,6180,6180,0
20240723,104900,110903920,6180,6180,6180,6180,0
20240723,104800,110903920,6180,6180,6180,6180,0
20240723,104700,110903920,6180,6180,6180,6180,0
20240723,104600,110903920,6180,6180,6180,6180,0
20240723,104500,110903920,6180,6180,6180,6180,0
20240723,104400,110903920,6180,6180,6180,6180,0
20240723,104300,110903920,6180,6180,6180,6180,0
20240723,104200,110903920,6180,6180,6180,6180,0
20240723,104100,110903920,6180,6180,6180,6180,0
20240723,104000,110903920,6180,6180,6180,6180,0
20240723,103900,110903920,6180,6180,6180,6180,0
20240723,103800,110903920,6180,6180,6180,6180,0
20240723,103700,110903920,6180,6180,6180,6180,0
20240723,103600,110903920,6180,6180,6180,6180,0
20240723,103500,110903920,6180,6180,6180,6180,0
20240723,103400,110903920,6180,6180,6180,6180,1
20240723,103300,110897740,6160,6160,6160,6160,0
20240723,103200,110897740,6160,6170,6170,6160,38
20240723,103100,110663390,6180,6180,6180,6180,1
20240723,103000,110657210,6200,6200,6200,6200,0
20240723,102900,110657210,6200,6200,6200,6200,0
20240723,102800,110657210,6200,6200,6200,6200,0
20240723,102700,110657210,6200,6200,6200,6200,0
20240723,102600,110657210,6200,6200,6200,6200,0
20240723,102500,110657210,6200,6200,6200,6200,0
20240723,102400,110657210,6200,6200,6200,6200,0
20240723,102300,110657210,6200,6200,6200,6200,0
20240723,102200,110657210,6200,6200,6200,6200,1
20240723,102100,110651010,6180,6180,6180,6180,0
20240723,102000,110651010,6180,6180,6180,6180,0
20240723,101900,110651010,6180,6180,6180,6180,100
20240723,101800,110033010,6200,6200,6200,6200,130
20240723,101700,109227010,6200,6200,6200,6200,0
20240723,101600,109227010,6200,6200,6200,6200,0
20240723,101500,109227010,6200,6200,6200,6200,0
20240723,101400,109227010,6200,6200,6200,6200,0
20240723,101300,109227010,6200,6190,6200,6180,151
20240723,101200,108292330,6200,6190,6200,6190,74
20240723,101100,107834260,6190,6190,6190,6190,232
20240723,101000,106398180,6190,6190,6190,6190,0
20240723,100900,106398180,6190,6190,6190,6190,2
20240723,100800,106385800,6190,6180,6190,6180,7
20240723,100700,106342530,6170,6170,6170,6170,42
20240723,100600,106083390,6160,6170,6170,6160,3080
20240723,100500,87109640,6180,6180,6180,6180,5
20240723,100400,87078740,6180,6190,6190,6180,6
20240723,100300,87041650,6180,6180,6180,6180,7
20240723,100200,86998390,6180,6180,6180,6180,5
20240723,100100,86967490,6180,6190,6190,6180,2
20240723,100000,86955120,6200,6200,6200,6200,2
20240723,095900,86942720,6200,6200,6200,6200,1000
20240723,095800,80742720,6200,6200,6200,6200,1
20240723,095700,80736520,6200,6200,6200,6200,200
20240723,095600,79496520,6200,6170,6200,6170,51
20240723,095500,79180490,6170,6170,6170,6170,26
20240723,095400,79020070,6160,6160,6160,6160,0
20240723,095300,79020070,6160,6160,6160,6160,500
20240723,095200,75940070,6160,6180,6180,6160,1000
20240723,095100,69773930,6200,6200,6200,6200,0
20240723,095000,69773930,6200,6200,6200,6200,9
20240723,094900,69718130,6190,6190,6190,6190,0
20240723,094800,69718130,6190,6190,6190,6190,59
20240723,094700,69352920,6200,6200,6200,6200,52
20240723,094600,69030520,6200,6200,6200,6200,0
20240723,094500,69030520,6200,6200,6200,6200,0
20240723,094400,69030520,6200,6200,6200,6200,0
20240723,094300,69030520,6200,6200,6200,6200,95
20240723,094200,68441520,6200,6200,6200,6200,0
20240723,094100,68441520,6200,6200,6200,6200,0
20240723,094000,68441520,6200,6200,6200,6200,104
20240723,093900,67796720,6210,6210,6210,6210,5
20240723,093800,67765670,6210,6210,6210,6210,0
20240723,093700,67765670,6210,6210,6210,6210,0
20240723,093600,67765670,6210,6210,6210,6210,0
20240723,093500,67765670,6210,6210,6210,6210,0
20240723,093400,67765670,6210,6210,6210,6210,1
20240723,093300,67759460,6200,6200,6200,6200,8
20240723,093200,67709860,6200,6200,6200,6200,492
20240723,093100,64659460,6200,6200,6200,6200,11
20240723,093000,64591260,6210,6210,6210,6210,17
20240723,092900,64485690,6220,6220,6220,6220,0
20240723,092800,64485690,6220,6220,6220,6220,0
20240723,092700,64485690,6220,6230,6230,6220,50
20240723,092600,64174210,6230,6230,6230,6230,117
20240723,092500,63445300,6230,6240,6270,6230,180
20240723,092400,62320880,6250,6250,6250,6250,0
20240723,092300,62320880,6250,6250,6250,6250,0
20240723,092200,62320880,6250,6250,6260,6250,14
20240723,092100,62233370,6250,6250,6250,6250,4
20240723,092000,62208370,6250,6250,6250,6250,300
20240723,091900,60333370,6240,6240,6240,6240,0
20240723,091800,60333370,6240,6250,6250,6240,186
20240723,091700,59172300,6240,6240,6240,6240,50
20240723,091600,58860300,6290,6290,6290,6290,0
20240723,091500,58860300,6290,6240,6300,6240,6129
20240723,091400,20487780,6230,6230,6230,6230,0
20240723,091300,20487780,6230,6220,6240,6210,1617
20240723,091200,10417730,6220,6190,6220,6190,630
20240723,091100,6511030,6170,6170,6170,6170,0
20240723,091000,6511030,6170,6170,6170,6170,63
20240723,090900,6122320,6170,6170,6170,6170,5
20240723,090800,6091470,6190,6190,6190,6190,0
20240723,090700,6091470,6190,6190,6220,6190,196
20240723,090600,4876170,6200,6180,6200,6180,100
20240723,090500,4257170,6180,6210,6210,6180,33
20240723,090400,4053050,6180,6220,6220,6180,103
20240723,090300,3416240,6180,6230,6240,6180,110
20240723,090200,2730490,6250,6250,6250,6250,6
20240723,090100,2692990,6270,6240,6270,6240,154
20240723,090000,1730850,6250,6250,6250,6250,273