KissMeData/246720/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,204700,193640490,6150,6150,6150,6150,467
20240722,204600,193640490,6150,6150,6150,6150,0
20240722,204500,193640490,6150,6150,6150,6150,0
20240722,204400,193640490,6150,6150,6150,6150,0
20240722,204300,193640490,6150,6150,6150,6150,0
20240722,204200,193640490,6150,6150,6150,6150,0
20240722,204100,193640490,6150,6150,6150,6150,0
20240722,204000,193640490,6150,6150,6150,6150,0
20240722,203900,193640490,6150,6150,6150,6150,0
20240722,203800,193640490,6150,6150,6150,6150,0
20240722,203700,193640490,6150,6150,6150,6150,0
20240722,203600,193640490,6150,6150,6150,6150,0
20240722,203500,193640490,6150,6150,6150,6150,0
20240722,203400,193640490,6150,6150,6150,6150,0
20240722,203300,193640490,6150,6150,6150,6150,0
20240722,203200,193640490,6150,6150,6150,6150,0
20240722,203100,193640490,6150,6150,6150,6150,0
20240722,203000,193640490,6150,6150,6150,6150,0
20240722,202900,193640490,6150,6150,6150,6150,0
20240722,202800,193640490,6150,6150,6150,6150,0
20240722,202700,193640490,6150,6150,6150,6150,0
20240722,202600,193640490,6150,6150,6150,6150,0
20240722,202500,193640490,6150,6150,6150,6150,0
20240722,202400,193640490,6150,6150,6150,6150,0
20240722,202300,193640490,6150,6150,6150,6150,0
20240722,202200,193640490,6150,6150,6150,6150,0
20240722,202100,193640490,6150,6150,6150,6150,0
20240722,202000,193640490,6150,6150,6150,6150,0
20240722,201900,193640490,6150,6150,6150,6150,0
20240722,201800,193640490,6150,6150,6150,6150,0
20240722,201700,193640490,6150,6150,6150,6150,467
20240722,201600,193640490,6150,6150,6150,6150,0
20240722,201500,193640490,6150,6150,6150,6150,0
20240722,201400,193640490,6150,6150,6150,6150,0
20240722,201300,193640490,6150,6150,6150,6150,0
20240722,201200,193640490,6150,6150,6150,6150,0
20240722,201100,193640490,6150,6150,6150,6150,0
20240722,201000,193640490,6150,6150,6150,6150,0
20240722,200900,193640490,6150,6150,6150,6150,0
20240722,200800,193640490,6150,6150,6150,6150,0
20240722,200700,193640490,6150,6150,6150,6150,0
20240722,200600,193640490,6150,6150,6150,6150,0
20240722,200500,193640490,6150,6150,6150,6150,0
20240722,200400,193640490,6150,6150,6150,6150,0
20240722,200300,193640490,6150,6150,6150,6150,0
20240722,200200,193640490,6150,6150,6150,6150,0
20240722,200100,193640490,6150,6150,6150,6150,0
20240722,200000,193640490,6150,6150,6150,6150,0
20240722,195900,193640490,6150,6150,6150,6150,0
20240722,195800,193640490,6150,6150,6150,6150,0
20240722,195700,193640490,6150,6150,6150,6150,0
20240722,195600,193640490,6150,6150,6150,6150,0
20240722,195500,193640490,6150,6150,6150,6150,0
20240722,195400,193640490,6150,6150,6150,6150,0
20240722,195300,193640490,6150,6150,6150,6150,0
20240722,195200,193640490,6150,6150,6150,6150,0
20240722,195100,193640490,6150,6150,6150,6150,0
20240722,195000,193640490,6150,6150,6150,6150,0
20240722,194900,193640490,6150,6150,6150,6150,0
20240722,194800,193640490,6150,6150,6150,6150,0
20240722,194700,193640490,6150,6150,6150,6150,467
20240722,194600,193640490,6150,6150,6150,6150,0
20240722,194500,193640490,6150,6150,6150,6150,0
20240722,194400,193640490,6150,6150,6150,6150,0
20240722,194300,193640490,6150,6150,6150,6150,0
20240722,194200,193640490,6150,6150,6150,6150,0
20240722,194100,193640490,6150,6150,6150,6150,0
20240722,194000,193640490,6150,6150,6150,6150,0
20240722,193900,193640490,6150,6150,6150,6150,0
20240722,193800,193640490,6150,6150,6150,6150,0
20240722,193700,193640490,6150,6150,6150,6150,0
20240722,193600,193640490,6150,6150,6150,6150,0
20240722,193500,193640490,6150,6150,6150,6150,0
20240722,193400,193640490,6150,6150,6150,6150,0
20240722,193300,193640490,6150,6150,6150,6150,0
20240722,193200,193640490,6150,6150,6150,6150,0
20240722,193100,193640490,6150,6150,6150,6150,0
20240722,193000,193640490,6150,6150,6150,6150,0
20240722,192900,193640490,6150,6150,6150,6150,0
20240722,192800,193640490,6150,6150,6150,6150,0
20240722,192700,193640490,6150,6150,6150,6150,0
20240722,192600,193640490,6150,6150,6150,6150,0
20240722,192500,193640490,6150,6150,6150,6150,0
20240722,192400,193640490,6150,6150,6150,6150,0
20240722,192300,193640490,6150,6150,6150,6150,0
20240722,192200,193640490,6150,6150,6150,6150,0
20240722,192100,193640490,6150,6150,6150,6150,0
20240722,192000,193640490,6150,6150,6150,6150,0
20240722,191900,193640490,6150,6150,6150,6150,0
20240722,191800,193640490,6150,6150,6150,6150,0
20240722,191700,193640490,6150,6150,6150,6150,467
20240722,191600,193640490,6150,6150,6150,6150,0
20240722,191500,193640490,6150,6150,6150,6150,0
20240722,191400,193640490,6150,6150,6150,6150,0
20240722,191300,193640490,6150,6150,6150,6150,0
20240722,191200,193640490,6150,6150,6150,6150,0
20240722,191100,193640490,6150,6150,6150,6150,0
20240722,191000,193640490,6150,6150,6150,6150,0
20240722,190900,193640490,6150,6150,6150,6150,0
20240722,190800,193640490,6150,6150,6150,6150,0
20240722,190700,193640490,6150,6150,6150,6150,0
20240722,190600,193640490,6150,6150,6150,6150,0
20240722,190500,193640490,6150,6150,6150,6150,0
20240722,190400,193640490,6150,6150,6150,6150,0
20240722,190300,193640490,6150,6150,6150,6150,0
20240722,190200,193640490,6150,6150,6150,6150,0
20240722,190100,193640490,6150,6150,6150,6150,0
20240722,190000,193640490,6150,6150,6150,6150,0
20240722,185900,193640490,6150,6150,6150,6150,0
20240722,185800,193640490,6150,6150,6150,6150,0
20240722,185700,193640490,6150,6150,6150,6150,0
20240722,185600,193640490,6150,6150,6150,6150,0
20240722,185500,193640490,6150,6150,6150,6150,0
20240722,185400,193640490,6150,6150,6150,6150,0
20240722,185300,193640490,6150,6150,6150,6150,0
20240722,185200,193640490,6150,6150,6150,6150,0
20240722,185100,193640490,6150,6150,6150,6150,0
20240722,185000,193640490,6150,6150,6150,6150,0
20240722,184900,193640490,6150,6150,6150,6150,0
20240722,184800,193640490,6150,6150,6150,6150,0
20240722,184700,193640490,6150,6150,6150,6150,467
20240722,184600,193640490,6150,6150,6150,6150,0
20240722,184500,193640490,6150,6150,6150,6150,0
20240722,184400,193640490,6150,6150,6150,6150,0
20240722,184300,193640490,6150,6150,6150,6150,0
20240722,184200,193640490,6150,6150,6150,6150,0
20240722,184100,193640490,6150,6150,6150,6150,0
20240722,184000,193640490,6150,6150,6150,6150,0
20240722,183900,193640490,6150,6150,6150,6150,0
20240722,183800,193640490,6150,6150,6150,6150,0
20240722,183700,193640490,6150,6150,6150,6150,0
20240722,183600,193640490,6150,6150,6150,6150,0
20240722,183500,193640490,6150,6150,6150,6150,0
20240722,183400,193640490,6150,6150,6150,6150,0
20240722,183300,193640490,6150,6150,6150,6150,0
20240722,183200,193640490,6150,6150,6150,6150,0
20240722,183100,193640490,6150,6150,6150,6150,0
20240722,183000,193640490,6150,6150,6150,6150,0
20240722,182900,193640490,6150,6150,6150,6150,0
20240722,182800,193640490,6150,6150,6150,6150,0
20240722,182700,193640490,6150,6150,6150,6150,0
20240722,182600,193640490,6150,6150,6150,6150,0
20240722,182500,193640490,6150,6150,6150,6150,0
20240722,182400,193640490,6150,6150,6150,6150,0
20240722,182300,193640490,6150,6150,6150,6150,0
20240722,182200,193640490,6150,6150,6150,6150,0
20240722,182100,193640490,6150,6150,6150,6150,0
20240722,182000,193640490,6150,6150,6150,6150,0
20240722,181900,193640490,6150,6150,6150,6150,0
20240722,181800,193640490,6150,6150,6150,6150,0
20240722,181700,193640490,6150,6150,6150,6150,467
20240722,181600,193640490,6150,6150,6150,6150,0
20240722,181500,193640490,6150,6150,6150,6150,0
20240722,181400,193640490,6150,6150,6150,6150,0
20240722,181300,193640490,6150,6150,6150,6150,0
20240722,181200,193640490,6150,6150,6150,6150,0
20240722,181100,193640490,6150,6150,6150,6150,0
20240722,181000,193640490,6150,6150,6150,6150,0
20240722,180900,193640490,6150,6150,6150,6150,0
20240722,180800,193640490,6150,6150,6150,6150,0
20240722,180700,193640490,6150,6150,6150,6150,0
20240722,180600,193640490,6150,6150,6150,6150,0
20240722,180500,193640490,6150,6150,6150,6150,0
20240722,180400,193640490,6150,6150,6150,6150,0
20240722,180300,193640490,6150,6150,6150,6150,0
20240722,180200,193640490,6150,6150,6150,6150,0
20240722,180100,193640490,6150,6150,6150,6150,0
20240722,180000,193640490,6150,6150,6150,6150,0
20240722,175900,193640490,6150,6150,6150,6150,0
20240722,175800,193640490,6150,6150,6150,6150,0
20240722,175700,193640490,6150,6150,6150,6150,0
20240722,175600,193640490,6150,6150,6150,6150,0
20240722,175500,193640490,6150,6150,6150,6150,0
20240722,175400,193640490,6150,6150,6150,6150,0
20240722,175300,193640490,6150,6150,6150,6150,0
20240722,175200,193640490,6150,6150,6150,6150,0
20240722,175100,193640490,6150,6150,6150,6150,0
20240722,175000,193640490,6150,6150,6150,6150,0
20240722,174900,193640490,6150,6150,6150,6150,0
20240722,174800,193640490,6150,6150,6150,6150,0
20240722,174700,193640490,6150,6150,6150,6150,467
20240722,174600,193640490,6150,6150,6150,6150,0
20240722,174500,193640490,6150,6150,6150,6150,0
20240722,174400,193640490,6150,6150,6150,6150,0
20240722,174300,193640490,6150,6150,6150,6150,0
20240722,174200,193640490,6150,6150,6150,6150,0
20240722,174100,193640490,6150,6150,6150,6150,0
20240722,174000,193640490,6150,6150,6150,6150,0
20240722,173900,193640490,6150,6150,6150,6150,0
20240722,173800,193640490,6150,6150,6150,6150,0
20240722,173700,193640490,6150,6150,6150,6150,0
20240722,173600,193640490,6150,6150,6150,6150,0
20240722,173500,193640490,6150,6150,6150,6150,0
20240722,173400,193640490,6150,6150,6150,6150,0
20240722,173300,193640490,6150,6150,6150,6150,0
20240722,173200,193640490,6150,6150,6150,6150,0
20240722,173100,193640490,6150,6150,6150,6150,0
20240722,173000,193640490,6150,6150,6150,6150,0
20240722,172900,193640490,6150,6150,6150,6150,0
20240722,172800,193640490,6150,6150,6150,6150,0
20240722,172700,193640490,6150,6150,6150,6150,0
20240722,172600,193640490,6150,6150,6150,6150,0
20240722,172500,193640490,6150,6150,6150,6150,0
20240722,172400,193640490,6150,6150,6150,6150,0
20240722,172300,193640490,6150,6150,6150,6150,0
20240722,172200,193640490,6150,6150,6150,6150,0
20240722,172100,193640490,6150,6150,6150,6150,0
20240722,172000,193640490,6150,6150,6150,6150,0
20240722,171900,193640490,6150,6150,6150,6150,0
20240722,171800,193640490,6150,6150,6150,6150,0
20240722,171700,193640490,6150,6150,6150,6150,467
20240722,171600,193640490,6150,6150,6150,6150,0
20240722,171500,193640490,6150,6150,6150,6150,0
20240722,171400,193640490,6150,6150,6150,6150,0
20240722,171300,193640490,6150,6150,6150,6150,0
20240722,171200,193640490,6150,6150,6150,6150,0
20240722,171100,193640490,6150,6150,6150,6150,0
20240722,171000,193640490,6150,6150,6150,6150,0
20240722,170900,193640490,6150,6150,6150,6150,0
20240722,170800,193640490,6150,6150,6150,6150,0
20240722,170700,193640490,6150,6150,6150,6150,0
20240722,170600,193640490,6150,6150,6150,6150,0
20240722,170500,193640490,6150,6150,6150,6150,0
20240722,170400,193640490,6150,6150,6150,6150,0
20240722,170300,193640490,6150,6150,6150,6150,0
20240722,170200,193640490,6150,6150,6150,6150,0
20240722,170100,193640490,6150,6150,6150,6150,0
20240722,170000,193640490,6150,6150,6150,6150,0
20240722,165900,193640490,6150,6150,6150,6150,0
20240722,165800,193640490,6150,6150,6150,6150,0
20240722,165700,193640490,6150,6150,6150,6150,0
20240722,165600,193640490,6150,6150,6150,6150,0
20240722,165500,193640490,6150,6150,6150,6150,0
20240722,165400,193640490,6150,6150,6150,6150,0
20240722,165300,193640490,6150,6150,6150,6150,0
20240722,165200,193640490,6150,6150,6150,6150,0
20240722,165100,193640490,6150,6150,6150,6150,0
20240722,165000,193640490,6150,6150,6150,6150,0
20240722,164900,193640490,6150,6150,6150,6150,0
20240722,164800,193640490,6150,6150,6150,6150,0
20240722,164700,193640490,6150,6150,6150,6150,467
20240722,164600,193640490,6150,6150,6150,6150,0
20240722,164500,193640490,6150,6150,6150,6150,0
20240722,164400,193640490,6150,6150,6150,6150,0
20240722,164300,193640490,6150,6150,6150,6150,0
20240722,164200,193640490,6150,6150,6150,6150,0
20240722,164100,193640490,6150,6150,6150,6150,0
20240722,164000,193640490,6150,6150,6150,6150,0
20240722,163900,193640490,6150,6150,6150,6150,0
20240722,163800,193640490,6150,6150,6150,6150,0
20240722,163700,193640490,6150,6150,6150,6150,0
20240722,163600,193640490,6150,6150,6150,6150,0
20240722,163500,193640490,6150,6150,6150,6150,0
20240722,163400,193640490,6150,6150,6150,6150,0
20240722,163300,193640490,6150,6150,6150,6150,0
20240722,163200,193640490,6150,6150,6150,6150,0
20240722,163100,193640490,6150,6150,6150,6150,0
20240722,163000,193640490,6150,6150,6150,6150,0
20240722,162900,193640490,6150,6150,6150,6150,0
20240722,162800,193640490,6150,6150,6150,6150,0
20240722,162700,193640490,6150,6150,6150,6150,0
20240722,162600,193640490,6150,6150,6150,6150,0
20240722,162500,193640490,6150,6150,6150,6150,0
20240722,162400,193640490,6150,6150,6150,6150,0
20240722,162300,193640490,6150,6150,6150,6150,0
20240722,162200,193640490,6150,6150,6150,6150,0
20240722,162100,193640490,6150,6150,6150,6150,0
20240722,162000,193640490,6150,6150,6150,6150,0
20240722,161900,193640490,6150,6150,6150,6150,0
20240722,161800,193640490,6150,6150,6150,6150,0
20240722,161700,193640490,6150,6150,6150,6150,467
20240722,161600,193640490,6150,6150,6150,6150,0
20240722,161500,193640490,6150,6150,6150,6150,0
20240722,161400,193640490,6150,6150,6150,6150,0
20240722,161300,193640490,6150,6150,6150,6150,0
20240722,161200,193640490,6150,6150,6150,6150,0
20240722,161100,193640490,6150,6150,6150,6150,0
20240722,161000,193640490,6150,6150,6150,6150,0
20240722,160900,193640490,6150,6150,6150,6150,0
20240722,160800,193640490,6150,6150,6150,6150,0
20240722,160700,193640490,6150,6150,6150,6150,0
20240722,160600,193640490,6150,6150,6150,6150,0
20240722,160500,193640490,6150,6150,6150,6150,0
20240722,160400,193640490,6150,6150,6150,6150,0
20240722,160300,193640490,6150,6150,6150,6150,0
20240722,160200,193640490,6150,6150,6150,6150,0
20240722,160100,193640490,6150,6150,6150,6150,0
20240722,160000,193640490,6150,6150,6150,6150,0
20240722,155900,193640490,6150,6150,6150,6150,0
20240722,155800,193640490,6150,6150,6150,6150,0
20240722,155700,193640490,6150,6150,6150,6150,0
20240722,155600,193640490,6150,6150,6150,6150,0
20240722,155500,193640490,6150,6150,6150,6150,0
20240722,155400,193640490,6150,6150,6150,6150,0
20240722,155300,193640490,6150,6150,6150,6150,0
20240722,155200,193640490,6150,6150,6150,6150,0
20240722,155100,193640490,6150,6150,6150,6150,0
20240722,155000,193640490,6150,6150,6150,6150,0
20240722,154900,193640490,6150,6150,6150,6150,0
20240722,154800,193640490,6150,6150,6150,6150,0
20240722,154700,193640490,6150,6150,6150,6150,467
20240722,154600,193640490,6150,6150,6150,6150,0
20240722,154500,193640490,6150,6150,6150,6150,0
20240722,154400,193640490,6150,6150,6150,6150,0
20240722,154300,193640490,6150,6150,6150,6150,0
20240722,154200,193640490,6150,6150,6150,6150,0
20240722,154100,193640490,6150,6150,6150,6150,0
20240722,154000,193640490,6150,6150,6150,6150,0
20240722,153900,193640490,6150,6150,6150,6150,0
20240722,153800,193640490,6150,6150,6150,6150,0
20240722,153700,193640490,6150,6150,6150,6150,0
20240722,153600,193640490,6150,6150,6150,6150,0
20240722,153500,193640490,6150,6150,6150,6150,0
20240722,153400,193640490,6150,6150,6150,6150,0
20240722,153300,193640490,6150,6150,6150,6150,0
20240722,153200,193640490,6150,6150,6150,6150,0
20240722,153100,193640490,6150,6150,6150,6150,0
20240722,153000,193640490,6150,6150,6150,6150,467
20240722,152900,190768440,6170,6170,6170,6170,0
20240722,152800,190768440,6170,6170,6170,6170,0
20240722,152700,190768440,6170,6170,6170,6170,0
20240722,152600,190768440,6170,6170,6170,6170,0
20240722,152500,190768440,6170,6170,6170,6170,0
20240722,152400,190768440,6170,6170,6170,6170,0
20240722,152300,190768440,6170,6170,6170,6170,0
20240722,152200,190768440,6170,6170,6170,6170,0
20240722,152100,190768440,6170,6170,6170,6170,0
20240722,152000,190768440,6170,6170,6170,6170,0
20240722,151900,190768440,6170,6170,6170,6170,85
20240722,151800,190243990,6170,6170,6170,6170,304
20240722,151700,188368310,6160,6150,6160,6140,2213
20240722,151600,174739450,6150,6150,6150,6150,0
20240722,151500,174739450,6150,6150,6150,6150,64
20240722,151400,174345850,6150,6150,6150,6150,0
20240722,151300,174345850,6150,6150,6150,6150,0
20240722,151200,174345850,6150,6150,6150,6150,959
20240722,151100,168448000,6150,6150,6150,6150,40
20240722,151000,168202000,6160,6160,6160,6160,0
20240722,150900,168202000,6160,6160,6160,6160,0
20240722,150800,168202000,6160,6150,6160,6150,243
20240722,150700,166706190,6150,6140,6150,6120,2001
20240722,150600,154457130,6160,6160,6160,6160,34
20240722,150500,154247690,6160,6160,6160,6160,84
20240722,150400,153730250,6160,6160,6160,6160,81
20240722,150300,153231290,6160,6160,6160,6160,0
20240722,150200,153231290,6160,6150,6160,6150,10
20240722,150100,153169780,6120,6150,6150,6120,1306
20240722,150000,145140880,6150,6150,6150,6150,0
20240722,145900,145140880,6150,6150,6150,6150,0
20240722,145800,145140880,6150,6150,6150,6150,0
20240722,145700,145140880,6150,6150,6150,6150,0
20240722,145600,145140880,6150,6110,6150,6080,1229
20240722,145500,137597510,6110,6110,6110,6110,0
20240722,145400,137597510,6110,6110,6110,6110,0
20240722,145300,137597510,6110,6110,6110,6110,0
20240722,145200,137597510,6110,6110,6110,6110,500
20240722,145100,134542510,6120,6130,6130,6120,1000
20240722,145000,128417510,6140,6140,6140,6140,24
20240722,144900,128270150,6140,6140,6140,6140,0
20240722,144800,128270150,6140,6140,6140,6140,46
20240722,144700,127987710,6130,6130,6130,6130,0
20240722,144600,127987710,6130,6130,6130,6130,0
20240722,144500,127987710,6130,6140,6140,6130,1000
20240722,144400,121852710,6170,6170,6170,6170,0
20240722,144300,121852710,6170,6170,6170,6170,0
20240722,144200,121852710,6170,6170,6170,6170,0
20240722,144100,121852710,6170,6170,6170,6170,0
20240722,144000,121852710,6170,6150,6170,6150,1000
20240722,143900,115683760,6150,6150,6150,6150,0
20240722,143800,115683760,6150,6150,6150,6150,1
20240722,143700,115677610,6130,6130,6130,6130,0
20240722,143600,115677610,6130,6130,6130,6130,0
20240722,143500,115677610,6130,6130,6130,6130,33
20240722,143400,115475320,6180,6180,6180,6180,0
20240722,143300,115475320,6180,6180,6180,6180,0
20240722,143200,115475320,6180,6180,6180,6180,0
20240722,143100,115475320,6180,6180,6180,6180,0
20240722,143000,115475320,6180,6170,6190,6170,63
20240722,142900,115085970,6160,6160,6160,6160,1
20240722,142800,115079810,6160,6160,6160,6160,0
20240722,142700,115079810,6160,6160,6160,6160,1
20240722,142600,115073650,6110,6110,6110,6110,1
20240722,142500,115067540,6070,6070,6070,6070,0
20240722,142400,115067540,6070,6070,6070,6070,0
20240722,142300,115067540,6070,6070,6070,6070,0
20240722,142200,115067540,6070,6070,6070,6070,0
20240722,142100,115067540,6070,6070,6070,6070,2
20240722,142000,115055400,6200,6040,6200,6040,4000
20240722,141900,90563150,6040,6040,6040,6040,0
20240722,141800,90563150,6040,6040,6040,6040,0
20240722,141700,90563150,6040,6040,6040,6040,0
20240722,141600,90563150,6040,6040,6040,6040,0
20240722,141500,90563150,6040,6040,6040,6040,0
20240722,141400,90563150,6040,6040,6040,6040,0
20240722,141300,90563150,6040,6040,6040,6040,0
20240722,141200,90563150,6040,6040,6040,6040,0
20240722,141100,90563150,6040,6040,6040,6040,0
20240722,141000,90563150,6040,6040,6040,6040,0
20240722,140900,90563150,6040,6020,6040,6020,11
20240722,140800,90496910,6020,6020,6020,6020,0
20240722,140700,90496910,6020,6020,6020,6020,0
20240722,140600,90496910,6020,6020,6020,6020,0
20240722,140500,90496910,6020,6020,6020,6020,0
20240722,140400,90496910,6020,6020,6020,6020,0
20240722,140300,90496910,6020,6020,6020,6020,0
20240722,140200,90496910,6020,6020,6020,6020,0
20240722,140100,90496910,6020,6030,6030,6020,313
20240722,140000,88612470,6050,6050,6050,6050,0
20240722,135900,88612470,6050,6050,6050,6050,0
20240722,135800,88612470,6050,6050,6050,6050,2
20240722,135700,88600370,6030,6030,6030,6030,0
20240722,135600,88600370,6030,6030,6030,6030,0
20240722,135500,88600370,6030,6030,6030,6030,0
20240722,135400,88600370,6030,6030,6030,6030,2
20240722,135300,88588310,6020,6020,6020,6020,0
20240722,135200,88588310,6020,6020,6020,6020,0
20240722,135100,88588310,6020,6020,6020,6020,0
20240722,135000,88588310,6020,6020,6020,6020,0
20240722,134900,88588310,6020,6020,6020,6020,0
20240722,134800,88588310,6020,6020,6020,6020,0
20240722,134700,88588310,6020,6020,6020,6020,0
20240722,134600,88588310,6020,6020,6020,6020,0
20240722,134500,88588310,6020,6020,6020,6020,0
20240722,134400,88588310,6020,6020,6020,6020,62
20240722,134300,88215070,6050,6050,6050,6050,0
20240722,134200,88215070,6050,6050,6050,6050,0
20240722,134100,88215070,6050,6050,6050,6050,0
20240722,134000,88215070,6050,6050,6050,6050,0
20240722,133900,88215070,6050,6050,6050,6050,0
20240722,133800,88215070,6050,6050,6050,6050,0
20240722,133700,88215070,6050,6050,6050,6050,0
20240722,133600,88215070,6050,6050,6050,6050,0
20240722,133500,88215070,6050,6050,6050,6050,0
20240722,133400,88215070,6050,6050,6050,6050,0
20240722,133300,88215070,6050,6050,6050,6050,0
20240722,133200,88215070,6050,6050,6050,6050,0
20240722,133100,88215070,6050,6050,6050,6050,0
20240722,133000,88215070,6050,6050,6050,6050,0
20240722,132900,88215070,6050,6050,6050,6050,0
20240722,132800,88215070,6050,6050,6050,6050,0
20240722,132700,88215070,6050,6050,6050,6050,0
20240722,132600,88215070,6050,6050,6050,6050,0
20240722,132500,88215070,6050,6050,6050,6050,0
20240722,132400,88215070,6050,6050,6050,6050,0
20240722,132300,88215070,6050,6050,6050,6050,0
20240722,132200,88215070,6050,6050,6050,6050,0
20240722,132100,88215070,6050,6050,6050,6050,0
20240722,132000,88215070,6050,6050,6050,6050,0
20240722,131900,88215070,6050,6050,6050,6050,0
20240722,131800,88215070,6050,6050,6050,6050,0
20240722,131700,88215070,6050,6050,6050,6050,1
20240722,131600,88209020,6010,6010,6010,6010,0
20240722,131500,88209020,6010,6010,6010,6010,0
20240722,131400,88209020,6010,6010,6010,6010,0
20240722,131300,88209020,6010,6020,6020,6010,340
20240722,131200,86165110,6040,6040,6040,6040,0
20240722,131100,86165110,6040,6040,6040,6040,0
20240722,131000,86165110,6040,6040,6040,6040,10
20240722,130900,86104710,6040,6040,6040,6040,0
20240722,130800,86104710,6040,6040,6040,6040,0
20240722,130700,86104710,6040,6040,6040,6040,0
20240722,130600,86104710,6040,6040,6040,6040,0
20240722,130500,86104710,6040,6030,6040,6030,2
20240722,130400,86092640,6030,6030,6030,6030,0
20240722,130300,86092640,6030,6030,6030,6030,0
20240722,130200,86092640,6030,6030,6030,6030,1
20240722,130100,86086610,6010,6010,6010,6010,1
20240722,130000,86080600,6020,6020,6020,6020,4
20240722,125900,86056520,6020,6020,6020,6020,0
20240722,125800,86056520,6020,6020,6020,6020,0
20240722,125700,86056520,6020,6020,6020,6020,0
20240722,125600,86056520,6020,6020,6020,6020,6
20240722,125500,86020400,6040,6040,6040,6040,0
20240722,125400,86020400,6040,6040,6040,6040,0
20240722,125300,86020400,6040,6040,6040,6040,0
20240722,125200,86020400,6040,6040,6040,6040,0
20240722,125100,86020400,6040,6040,6040,6040,0
20240722,125000,86020400,6040,6040,6040,6040,0
20240722,124900,86020400,6040,6040,6040,6040,0
20240722,124800,86020400,6040,6040,6040,6040,0
20240722,124700,86020400,6040,6040,6040,6040,0
20240722,124600,86020400,6040,6040,6040,6040,1
20240722,124500,86014360,6010,6010,6010,6010,150
20240722,124400,85112860,6050,6050,6050,6050,0
20240722,124300,85112860,6050,6040,6050,6040,2
20240722,124200,85100770,6050,6050,6050,6050,0
20240722,124100,85100770,6050,6050,6050,6050,0
20240722,124000,85100770,6050,6050,6050,6050,0
20240722,123900,85100770,6050,6050,6050,6050,0
20240722,123800,85100770,6050,6050,6050,6050,0
20240722,123700,85100770,6050,6050,6050,6050,0
20240722,123600,85100770,6050,6050,6050,6050,0
20240722,123500,85100770,6050,6050,6050,6050,0
20240722,123400,85100770,6050,6050,6050,6050,30
20240722,123300,84919270,6050,6030,6050,6030,2
20240722,123200,84907190,6030,6040,6050,6030,7
20240722,123100,84864940,6050,6050,6050,6050,0
20240722,123000,84864940,6050,6050,6050,6050,0
20240722,122900,84864940,6050,6050,6050,6050,0
20240722,122800,84864940,6050,6050,6050,6050,0
20240722,122700,84864940,6050,6050,6050,6050,0
20240722,122600,84864940,6050,6020,6050,6020,5
20240722,122500,84834760,6010,6010,6010,6010,100
20240722,122400,84233760,6010,6010,6010,6010,0
20240722,122300,84233760,6010,6010,6010,6010,0
20240722,122200,84233760,6010,6010,6010,6010,250
20240722,122100,82731260,6010,6010,6010,6010,0
20240722,122000,82731260,6010,6010,6010,6010,551
20240722,121900,79419750,6050,6050,6050,6050,0
20240722,121800,79419750,6050,6050,6050,6050,0
20240722,121700,79419750,6050,6050,6050,6050,0
20240722,121600,79419750,6050,6050,6050,6050,0
20240722,121500,79419750,6050,6050,6050,6050,0
20240722,121400,79419750,6050,6050,6050,6050,0
20240722,121300,79419750,6050,6050,6050,6050,0
20240722,121200,79419750,6050,6050,6050,6050,0
20240722,121100,79419750,6050,6050,6050,6050,0
20240722,121000,79419750,6050,6050,6050,6050,0
20240722,120900,79419750,6050,6050,6050,6050,0
20240722,120800,79419750,6050,6050,6050,6050,0
20240722,120700,79419750,6050,6050,6050,6050,1
20240722,120600,79413700,6030,6030,6030,6030,0
20240722,120500,79413700,6030,6030,6030,6030,0
20240722,120400,79413700,6030,6030,6030,6030,18
20240722,120300,79305160,6030,6030,6030,6030,0
20240722,120200,79305160,6030,6030,6030,6030,0
20240722,120100,79305160,6030,6030,6030,6030,0
20240722,120000,79305160,6030,6030,6030,6030,0
20240722,115900,79305160,6030,6030,6030,6020,3
20240722,115800,79287080,6020,6020,6020,6020,0
20240722,115700,79287080,6020,6020,6020,6020,0
20240722,115600,79287080,6020,6020,6020,6020,0
20240722,115500,79287080,6020,6020,6020,6020,0
20240722,115400,79287080,6020,6020,6020,6020,1
20240722,115300,79281060,6020,6020,6020,6020,59
20240722,115200,78925880,6020,6020,6020,6020,2
20240722,115100,78913840,6040,6040,6040,6030,5
20240722,115000,78883660,6030,6030,6030,6030,0
20240722,114900,78883660,6030,6030,6030,6030,0
20240722,114800,78883660,6030,6030,6030,6030,0
20240722,114700,78883660,6030,6030,6030,6030,1
20240722,114600,78877630,6040,6040,6040,6040,0
20240722,114500,78877630,6040,6040,6040,6040,0
20240722,114400,78877630,6040,6040,6040,6040,20
20240722,114300,78756830,6040,6030,6040,6030,40
20240722,114200,78515240,6040,6040,6040,6040,0
20240722,114100,78515240,6040,6040,6040,6040,0
20240722,114000,78515240,6040,6040,6040,6040,0
20240722,113900,78515240,6040,6040,6040,6040,0
20240722,113800,78515240,6040,6040,6040,6040,0
20240722,113700,78515240,6040,6040,6040,6040,0
20240722,113600,78515240,6040,6040,6040,6040,0
20240722,113500,78515240,6040,6040,6040,6040,9
20240722,113400,78460880,6040,6040,6040,6040,50
20240722,113300,78158880,6040,6040,6040,6040,0
20240722,113200,78158880,6040,6040,6040,6040,0
20240722,113100,78158880,6040,6040,6040,6040,0
20240722,113000,78158880,6040,6040,6040,6040,0
20240722,112900,78158880,6040,6040,6040,6040,0
20240722,112800,78158880,6040,6040,6040,6040,0
20240722,112700,78158880,6040,6040,6040,6040,0
20240722,112600,78158880,6040,6040,6040,6040,0
20240722,112500,78158880,6040,6040,6040,6040,0
20240722,112400,78158880,6040,6040,6040,6040,0
20240722,112300,78158880,6040,6040,6040,6040,1
20240722,112200,78152840,5990,6040,6040,5990,156
20240722,112100,77215900,6040,6030,6040,6030,51
20240722,112000,76908360,5990,5990,5990,5990,0
20240722,111900,76908360,5990,6010,6010,5990,200
20240722,111800,75709540,6010,6010,6010,6010,0
20240722,111700,75709540,6010,6010,6010,6010,0
20240722,111600,75709540,6010,6010,6010,6010,0
20240722,111500,75709540,6010,6010,6010,6010,0
20240722,111400,75709540,6010,6010,6010,6010,0
20240722,111300,75709540,6010,6010,6010,6010,0
20240722,111200,75709540,6010,6010,6010,6010,5
20240722,111100,75679490,6030,6010,6030,6010,5
20240722,111000,75649420,6030,6030,6040,6030,51
20240722,110900,75341880,6030,6030,6030,6030,3
20240722,110800,75323790,6030,6020,6030,6020,4
20240722,110700,75299700,6020,6020,6020,6020,0
20240722,110600,75299700,6020,6020,6020,6020,0
20240722,110500,75299700,6020,6020,6020,6020,0
20240722,110400,75299700,6020,6020,6020,6020,0
20240722,110300,75299700,6020,6020,6020,6020,0
20240722,110200,75299700,6020,6020,6020,6020,0
20240722,110100,75299700,6020,6020,6020,6020,13
20240722,110000,75221440,6020,6020,6020,6020,71
20240722,105900,74794020,6010,6010,6020,6010,43
20240722,105800,74535190,6010,6010,6010,6010,0
20240722,105700,74535190,6010,6010,6010,6010,0
20240722,105600,74535190,6010,6010,6010,6010,0
20240722,105500,74535190,6010,6010,6010,6010,1
20240722,105400,74529180,6000,6000,6000,6000,27
20240722,105300,74367180,6000,6000,6000,6000,1
20240722,105200,74361180,5990,5990,5990,5990,28
20240722,105100,74193460,5990,5990,5990,5990,1
20240722,105000,74187470,5980,5970,5980,5970,11
20240722,104900,74121790,5970,5970,5970,5970,0
20240722,104800,74121790,5970,5990,5990,5970,718
20240722,104700,69824130,6000,6000,6000,6000,136
20240722,104600,69008130,6000,6000,6000,6000,0
20240722,104500,69008130,6000,6000,6000,6000,0
20240722,104400,69008130,6000,6000,6000,6000,0
20240722,104300,69008130,6000,6000,6000,6000,28
20240722,104200,68840130,6010,6010,6010,6010,0
20240722,104100,68840130,6010,6010,6010,6010,0
20240722,104000,68840130,6010,6010,6010,6010,0
20240722,103900,68840130,6010,6010,6010,6010,0
20240722,103800,68840130,6010,6010,6010,6010,0
20240722,103700,68840130,6010,6010,6010,6010,0
20240722,103600,68840130,6010,6010,6010,6010,0
20240722,103500,68840130,6010,6010,6010,6010,0
20240722,103400,68840130,6010,6010,6010,6010,5
20240722,103300,68810080,6020,6020,6020,6020,0
20240722,103200,68810080,6020,6020,6020,6020,0
20240722,103100,68810080,6020,6020,6020,6020,0
20240722,103000,68810080,6020,6010,6020,6010,2
20240722,102900,68798050,6010,6010,6010,6010,0
20240722,102800,68798050,6010,6010,6010,6010,0
20240722,102700,68798050,6010,6010,6010,6010,10
20240722,102600,68737950,6010,6010,6010,6010,1
20240722,102500,68731940,6000,6000,6000,6000,1
20240722,102400,68725940,6000,6000,6000,6000,1
20240722,102300,68719940,6010,6010,6010,6010,0
20240722,102200,68719940,6010,6000,6010,6000,231
20240722,102100,67333930,6000,6000,6000,6000,10
20240722,102000,67273930,6000,6010,6010,5990,2005
20240722,101900,55238890,6010,6010,6010,6010,0
20240722,101800,55238890,6010,6010,6010,6010,45
20240722,101700,54968440,6020,6020,6020,6020,0
20240722,101600,54968440,6020,6020,6020,6020,0
20240722,101500,54968440,6020,6020,6020,6020,0
20240722,101400,54968440,6020,6020,6020,6020,0
20240722,101300,54968440,6020,6020,6020,6020,0
20240722,101200,54968440,6020,6020,6020,6020,63
20240722,101100,54589180,6020,6020,6020,6020,0
20240722,101000,54589180,6020,6020,6020,6020,1
20240722,100900,54583160,6010,6010,6010,6010,4
20240722,100800,54559120,6020,6020,6020,6020,0
20240722,100700,54559120,6020,6000,6020,6000,12
20240722,100600,54487090,6000,6000,6000,6000,5
20240722,100500,54457090,6000,6000,6000,6000,117
20240722,100400,53755090,6000,6000,6000,6000,64
20240722,100300,53371090,6000,6000,6000,6000,2
20240722,100200,53359090,6010,6010,6010,6010,0
20240722,100100,53359090,6010,6010,6010,6010,0
20240722,100000,53359090,6010,6020,6020,6000,121
20240722,095900,52633060,6000,6010,6010,6000,3219
20240722,095800,33318040,6010,6020,6020,6010,2821
20240722,095700,16363460,6020,6020,6020,6020,38
20240722,095600,16134700,6040,6040,6040,6040,0
20240722,095500,16134700,6040,6040,6040,6040,0
20240722,095400,16134700,6040,6040,6040,6040,0
20240722,095300,16134700,6040,6040,6040,6040,1
20240722,095200,16128660,6020,6020,6020,6020,0
20240722,095100,16128660,6020,6020,6020,6020,203
20240722,095000,14906600,6040,6040,6040,6040,0
20240722,094900,14906600,6040,6030,6040,6020,548
20240722,094800,11607520,6050,6050,6050,6050,0
20240722,094700,11607520,6050,6050,6050,6050,0
20240722,094600,11607520,6050,6050,6050,6050,10
20240722,094500,11547020,6040,6040,6040,6040,10
20240722,094400,11486620,6050,6050,6050,6050,1
20240722,094300,11480570,6030,6030,6030,6030,11
20240722,094200,11414240,6070,6070,6070,6070,0
20240722,094100,11414240,6070,6070,6070,6070,0
20240722,094000,11414240,6070,6070,6070,6070,0
20240722,093900,11414240,6070,6070,6070,6070,0
20240722,093800,11414240,6070,6030,6070,6020,302
20240722,093700,9594100,6050,6050,6050,6050,0
20240722,093600,9594100,6050,6050,6050,6050,0
20240722,093500,9594100,6050,6050,6050,6050,0
20240722,093400,9594100,6050,6050,6050,6050,0
20240722,093300,9594100,6050,6050,6050,6050,0
20240722,093200,9594100,6050,6050,6050,6050,0
20240722,093100,9594100,6050,6050,6050,6050,0
20240722,093000,9594100,6050,6050,6050,6050,0
20240722,092900,9594100,6050,6050,6050,6050,116
20240722,092800,8892300,6050,6030,6050,6030,4
20240722,092700,8868150,6030,6030,6030,6030,0
20240722,092600,8868150,6030,6030,6030,6030,5
20240722,092500,8838000,6050,6050,6050,6050,0
20240722,092400,8838000,6050,6050,6050,6050,0
20240722,092300,8838000,6050,6010,6050,6010,294
20240722,092200,7071020,6010,6040,6040,6010,465
20240722,092100,4267190,6050,6050,6050,6050,12
20240722,092000,4194590,6080,6070,6080,6060,117
20240722,091900,3484740,6080,6080,6080,6080,0
20240722,091800,3484740,6080,6080,6080,6080,0
20240722,091700,3484740,6080,6080,6080,6080,0
20240722,091600,3484740,6080,6080,6080,6080,0
20240722,091500,3484740,6080,6070,6080,6070,6
20240722,091400,3448310,6090,6090,6090,6090,0
20240722,091300,3448310,6090,6090,6090,6090,0
20240722,091200,3448310,6090,6090,6090,6090,0
20240722,091100,3448310,6090,6090,6090,6090,0
20240722,091000,3448310,6090,6090,6090,6090,13
20240722,090900,3369140,6090,6080,6090,6070,17
20240722,090800,3265820,6090,6090,6090,6090,0
20240722,090700,3265820,6090,6130,6130,6080,44
20240722,090600,2998030,6090,6090,6090,6090,0
20240722,090500,2998030,6090,6090,6090,6090,0
20240722,090400,2998030,6090,6080,6130,6080,480
20240722,090300,79530,6130,6130,6130,6130,10
20240722,090200,18230,6130,6130,6130,6130,0
20240722,090100,18230,6130,6130,6130,6130,1
20240722,090000,12100,6050,6050,6050,6050,2