KissMeData/175140/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,202500,426401620,6810,6810,6810,6810,408
20240729,202400,426401620,6810,6810,6810,6810,0
20240729,202300,426401620,6810,6810,6810,6810,0
20240729,202200,426401620,6810,6810,6810,6810,0
20240729,202100,426401620,6810,6810,6810,6810,0
20240729,202000,426401620,6810,6810,6810,6810,0
20240729,201900,426401620,6810,6810,6810,6810,0
20240729,201800,426401620,6810,6810,6810,6810,0
20240729,201700,426401620,6810,6810,6810,6810,0
20240729,201600,426401620,6810,6810,6810,6810,0
20240729,201500,426401620,6810,6810,6810,6810,0
20240729,201400,426401620,6810,6810,6810,6810,0
20240729,201300,426401620,6810,6810,6810,6810,0
20240729,201200,426401620,6810,6810,6810,6810,0
20240729,201100,426401620,6810,6810,6810,6810,0
20240729,201000,426401620,6810,6810,6810,6810,0
20240729,200900,426401620,6810,6810,6810,6810,0
20240729,200800,426401620,6810,6810,6810,6810,0
20240729,200700,426401620,6810,6810,6810,6810,0
20240729,200600,426401620,6810,6810,6810,6810,0
20240729,200500,426401620,6810,6810,6810,6810,0
20240729,200400,426401620,6810,6810,6810,6810,0
20240729,200300,426401620,6810,6810,6810,6810,0
20240729,200200,426401620,6810,6810,6810,6810,0
20240729,200100,426401620,6810,6810,6810,6810,0
20240729,200000,426401620,6810,6810,6810,6810,0
20240729,195900,426401620,6810,6810,6810,6810,0
20240729,195800,426401620,6810,6810,6810,6810,0
20240729,195700,426401620,6810,6810,6810,6810,0
20240729,195600,426401620,6810,6810,6810,6810,0
20240729,195500,426401620,6810,6810,6810,6810,408
20240729,195400,426401620,6810,6810,6810,6810,0
20240729,195300,426401620,6810,6810,6810,6810,0
20240729,195200,426401620,6810,6810,6810,6810,0
20240729,195100,426401620,6810,6810,6810,6810,0
20240729,195000,426401620,6810,6810,6810,6810,0
20240729,194900,426401620,6810,6810,6810,6810,0
20240729,194800,426401620,6810,6810,6810,6810,0
20240729,194700,426401620,6810,6810,6810,6810,0
20240729,194600,426401620,6810,6810,6810,6810,0
20240729,194500,426401620,6810,6810,6810,6810,0
20240729,194400,426401620,6810,6810,6810,6810,0
20240729,194300,426401620,6810,6810,6810,6810,0
20240729,194200,426401620,6810,6810,6810,6810,0
20240729,194100,426401620,6810,6810,6810,6810,0
20240729,194000,426401620,6810,6810,6810,6810,0
20240729,193900,426401620,6810,6810,6810,6810,0
20240729,193800,426401620,6810,6810,6810,6810,0
20240729,193700,426401620,6810,6810,6810,6810,0
20240729,193600,426401620,6810,6810,6810,6810,0
20240729,193500,426401620,6810,6810,6810,6810,0
20240729,193400,426401620,6810,6810,6810,6810,0
20240729,193300,426401620,6810,6810,6810,6810,0
20240729,193200,426401620,6810,6810,6810,6810,0
20240729,193100,426401620,6810,6810,6810,6810,0
20240729,193000,426401620,6810,6810,6810,6810,0
20240729,192900,426401620,6810,6810,6810,6810,0
20240729,192800,426401620,6810,6810,6810,6810,0
20240729,192700,426401620,6810,6810,6810,6810,0
20240729,192600,426401620,6810,6810,6810,6810,0
20240729,192500,426401620,6810,6810,6810,6810,408
20240729,192400,426401620,6810,6810,6810,6810,0
20240729,192300,426401620,6810,6810,6810,6810,0
20240729,192200,426401620,6810,6810,6810,6810,0
20240729,192100,426401620,6810,6810,6810,6810,0
20240729,192000,426401620,6810,6810,6810,6810,0
20240729,191900,426401620,6810,6810,6810,6810,0
20240729,191800,426401620,6810,6810,6810,6810,0
20240729,191700,426401620,6810,6810,6810,6810,0
20240729,191600,426401620,6810,6810,6810,6810,0
20240729,191500,426401620,6810,6810,6810,6810,0
20240729,191400,426401620,6810,6810,6810,6810,0
20240729,191300,426401620,6810,6810,6810,6810,0
20240729,191200,426401620,6810,6810,6810,6810,0
20240729,191100,426401620,6810,6810,6810,6810,0
20240729,191000,426401620,6810,6810,6810,6810,0
20240729,190900,426401620,6810,6810,6810,6810,0
20240729,190800,426401620,6810,6810,6810,6810,0
20240729,190700,426401620,6810,6810,6810,6810,0
20240729,190600,426401620,6810,6810,6810,6810,0
20240729,190500,426401620,6810,6810,6810,6810,0
20240729,190400,426401620,6810,6810,6810,6810,0
20240729,190300,426401620,6810,6810,6810,6810,0
20240729,190200,426401620,6810,6810,6810,6810,0
20240729,190100,426401620,6810,6810,6810,6810,0
20240729,190000,426401620,6810,6810,6810,6810,0
20240729,185900,426401620,6810,6810,6810,6810,0
20240729,185800,426401620,6810,6810,6810,6810,0
20240729,185700,426401620,6810,6810,6810,6810,0
20240729,185600,426401620,6810,6810,6810,6810,0
20240729,185500,426401620,6810,6810,6810,6810,408
20240729,185400,426401620,6810,6810,6810,6810,0
20240729,185300,426401620,6810,6810,6810,6810,0
20240729,185200,426401620,6810,6810,6810,6810,0
20240729,185100,426401620,6810,6810,6810,6810,0
20240729,185000,426401620,6810,6810,6810,6810,0
20240729,184900,426401620,6810,6810,6810,6810,0
20240729,184800,426401620,6810,6810,6810,6810,0
20240729,184700,426401620,6810,6810,6810,6810,0
20240729,184600,426401620,6810,6810,6810,6810,0
20240729,184500,426401620,6810,6810,6810,6810,0
20240729,184400,426401620,6810,6810,6810,6810,0
20240729,184300,426401620,6810,6810,6810,6810,0
20240729,184200,426401620,6810,6810,6810,6810,0
20240729,184100,426401620,6810,6810,6810,6810,0
20240729,184000,426401620,6810,6810,6810,6810,0
20240729,183900,426401620,6810,6810,6810,6810,0
20240729,183800,426401620,6810,6810,6810,6810,0
20240729,183700,426401620,6810,6810,6810,6810,0
20240729,183600,426401620,6810,6810,6810,6810,0
20240729,183500,426401620,6810,6810,6810,6810,0
20240729,183400,426401620,6810,6810,6810,6810,0
20240729,183300,426401620,6810,6810,6810,6810,0
20240729,183200,426401620,6810,6810,6810,6810,0
20240729,183100,426401620,6810,6810,6810,6810,0
20240729,183000,426401620,6810,6810,6810,6810,0
20240729,182900,426401620,6810,6810,6810,6810,0
20240729,182800,426401620,6810,6810,6810,6810,0
20240729,182700,426401620,6810,6810,6810,6810,0
20240729,182600,426401620,6810,6810,6810,6810,0
20240729,182500,426401620,6810,6810,6810,6810,408
20240729,182400,426401620,6810,6810,6810,6810,0
20240729,182300,426401620,6810,6810,6810,6810,0
20240729,182200,426401620,6810,6810,6810,6810,0
20240729,182100,426401620,6810,6810,6810,6810,0
20240729,182000,426401620,6810,6810,6810,6810,0
20240729,181900,426401620,6810,6810,6810,6810,0
20240729,181800,426401620,6810,6810,6810,6810,0
20240729,181700,426401620,6810,6810,6810,6810,0
20240729,181600,426401620,6810,6810,6810,6810,0
20240729,181500,426401620,6810,6810,6810,6810,0
20240729,181400,426401620,6810,6810,6810,6810,0
20240729,181300,426401620,6810,6810,6810,6810,0
20240729,181200,426401620,6810,6810,6810,6810,0
20240729,181100,426401620,6810,6810,6810,6810,0
20240729,181000,426401620,6810,6810,6810,6810,0
20240729,180900,426401620,6810,6810,6810,6810,0
20240729,180800,426401620,6810,6810,6810,6810,0
20240729,180700,426401620,6810,6810,6810,6810,0
20240729,180600,426401620,6810,6810,6810,6810,0
20240729,180500,426401620,6810,6810,6810,6810,0
20240729,180400,426401620,6810,6810,6810,6810,0
20240729,180300,426401620,6810,6810,6810,6810,0
20240729,180200,426401620,6810,6810,6810,6810,0
20240729,180100,426401620,6810,6810,6810,6810,0
20240729,180000,426401620,6810,6810,6810,6810,0
20240729,175900,426401620,6810,6810,6810,6810,0
20240729,175800,426401620,6810,6810,6810,6810,0
20240729,175700,426401620,6810,6810,6810,6810,0
20240729,175600,426401620,6810,6810,6810,6810,0
20240729,175500,426401620,6810,6810,6810,6810,408
20240729,175400,426401620,6810,6810,6810,6810,0
20240729,175300,426401620,6810,6810,6810,6810,0
20240729,175200,426401620,6810,6810,6810,6810,0
20240729,175100,426401620,6810,6810,6810,6810,0
20240729,175000,426401620,6810,6810,6810,6810,0
20240729,174900,426401620,6810,6810,6810,6810,0
20240729,174800,426401620,6810,6810,6810,6810,0
20240729,174700,426401620,6810,6810,6810,6810,0
20240729,174600,426401620,6810,6810,6810,6810,0
20240729,174500,426401620,6810,6810,6810,6810,0
20240729,174400,426401620,6810,6810,6810,6810,0
20240729,174300,426401620,6810,6810,6810,6810,0
20240729,174200,426401620,6810,6810,6810,6810,0
20240729,174100,426401620,6810,6810,6810,6810,0
20240729,174000,426401620,6810,6810,6810,6810,0
20240729,173900,426401620,6810,6810,6810,6810,0
20240729,173800,426401620,6810,6810,6810,6810,0
20240729,173700,426401620,6810,6810,6810,6810,0
20240729,173600,426401620,6810,6810,6810,6810,0
20240729,173500,426401620,6810,6810,6810,6810,0
20240729,173400,426401620,6810,6810,6810,6810,0
20240729,173300,426401620,6810,6810,6810,6810,0
20240729,173200,426401620,6810,6810,6810,6810,0
20240729,173100,426401620,6810,6810,6810,6810,0
20240729,173000,426401620,6810,6810,6810,6810,0
20240729,172900,426401620,6810,6810,6810,6810,0
20240729,172800,426401620,6810,6810,6810,6810,0
20240729,172700,426401620,6810,6810,6810,6810,0
20240729,172600,426401620,6810,6810,6810,6810,0
20240729,172500,426401620,6810,6810,6810,6810,408
20240729,172400,426401620,6810,6810,6810,6810,0
20240729,172300,426401620,6810,6810,6810,6810,0
20240729,172200,426401620,6810,6810,6810,6810,0
20240729,172100,426401620,6810,6810,6810,6810,0
20240729,172000,426401620,6810,6810,6810,6810,0
20240729,171900,426401620,6810,6810,6810,6810,0
20240729,171800,426401620,6810,6810,6810,6810,0
20240729,171700,426401620,6810,6810,6810,6810,0
20240729,171600,426401620,6810,6810,6810,6810,0
20240729,171500,426401620,6810,6810,6810,6810,0
20240729,171400,426401620,6810,6810,6810,6810,0
20240729,171300,426401620,6810,6810,6810,6810,0
20240729,171200,426401620,6810,6810,6810,6810,0
20240729,171100,426401620,6810,6810,6810,6810,0
20240729,171000,426401620,6810,6810,6810,6810,0
20240729,170900,426401620,6810,6810,6810,6810,0
20240729,170800,426401620,6810,6810,6810,6810,0
20240729,170700,426401620,6810,6810,6810,6810,0
20240729,170600,426401620,6810,6810,6810,6810,0
20240729,170500,426401620,6810,6810,6810,6810,0
20240729,170400,426401620,6810,6810,6810,6810,0
20240729,170300,426401620,6810,6810,6810,6810,0
20240729,170200,426401620,6810,6810,6810,6810,0
20240729,170100,426401620,6810,6810,6810,6810,0
20240729,170000,426401620,6810,6810,6810,6810,0
20240729,165900,426401620,6810,6810,6810,6810,0
20240729,165800,426401620,6810,6810,6810,6810,0
20240729,165700,426401620,6810,6810,6810,6810,0
20240729,165600,426401620,6810,6810,6810,6810,0
20240729,165500,426401620,6810,6810,6810,6810,408
20240729,165400,426401620,6810,6810,6810,6810,0
20240729,165300,426401620,6810,6810,6810,6810,0
20240729,165200,426401620,6810,6810,6810,6810,0
20240729,165100,426401620,6810,6810,6810,6810,0
20240729,165000,426401620,6810,6810,6810,6810,0
20240729,164900,426401620,6810,6810,6810,6810,0
20240729,164800,426401620,6810,6810,6810,6810,0
20240729,164700,426401620,6810,6810,6810,6810,0
20240729,164600,426401620,6810,6810,6810,6810,0
20240729,164500,426401620,6810,6810,6810,6810,0
20240729,164400,426401620,6810,6810,6810,6810,0
20240729,164300,426401620,6810,6810,6810,6810,0
20240729,164200,426401620,6810,6810,6810,6810,0
20240729,164100,426401620,6810,6810,6810,6810,0
20240729,164000,426401620,6810,6810,6810,6810,0
20240729,163900,426401620,6810,6810,6810,6810,0
20240729,163800,426401620,6810,6810,6810,6810,0
20240729,163700,426401620,6810,6810,6810,6810,0
20240729,163600,426401620,6810,6810,6810,6810,0
20240729,163500,426401620,6810,6810,6810,6810,0
20240729,163400,426401620,6810,6810,6810,6810,0
20240729,163300,426401620,6810,6810,6810,6810,0
20240729,163200,426401620,6810,6810,6810,6810,0
20240729,163100,426401620,6810,6810,6810,6810,0
20240729,163000,426401620,6810,6810,6810,6810,0
20240729,162900,426401620,6810,6810,6810,6810,0
20240729,162800,426401620,6810,6810,6810,6810,0
20240729,162700,426401620,6810,6810,6810,6810,0
20240729,162600,426401620,6810,6810,6810,6810,0
20240729,162500,426401620,6810,6810,6810,6810,408
20240729,162400,426401620,6810,6810,6810,6810,0
20240729,162300,426401620,6810,6810,6810,6810,0
20240729,162200,426401620,6810,6810,6810,6810,0
20240729,162100,426401620,6810,6810,6810,6810,0
20240729,162000,426401620,6810,6810,6810,6810,0
20240729,161900,426401620,6810,6810,6810,6810,0
20240729,161800,426401620,6810,6810,6810,6810,0
20240729,161700,426401620,6810,6810,6810,6810,0
20240729,161600,426401620,6810,6810,6810,6810,0
20240729,161500,426401620,6810,6810,6810,6810,0
20240729,161400,426401620,6810,6810,6810,6810,0
20240729,161300,426401620,6810,6810,6810,6810,0
20240729,161200,426401620,6810,6810,6810,6810,0
20240729,161100,426401620,6810,6810,6810,6810,0
20240729,161000,426401620,6810,6810,6810,6810,0
20240729,160900,426401620,6810,6810,6810,6810,0
20240729,160800,426401620,6810,6810,6810,6810,0
20240729,160700,426401620,6810,6810,6810,6810,0
20240729,160600,426401620,6810,6810,6810,6810,0
20240729,160500,426401620,6810,6810,6810,6810,0
20240729,160400,426401620,6810,6810,6810,6810,0
20240729,160300,426401620,6810,6810,6810,6810,0
20240729,160200,426401620,6810,6810,6810,6810,0
20240729,160100,426401620,6810,6810,6810,6810,0
20240729,160000,426401620,6810,6810,6810,6810,0
20240729,155900,426401620,6810,6810,6810,6810,0
20240729,155800,426401620,6810,6810,6810,6810,0
20240729,155700,426401620,6810,6810,6810,6810,0
20240729,155600,426401620,6810,6810,6810,6810,0
20240729,155500,426401620,6810,6810,6810,6810,408
20240729,155400,426401620,6810,6810,6810,6810,0
20240729,155300,426401620,6810,6810,6810,6810,0
20240729,155200,426401620,6810,6810,6810,6810,0
20240729,155100,426401620,6810,6810,6810,6810,0
20240729,155000,426401620,6810,6810,6810,6810,0
20240729,154900,426401620,6810,6810,6810,6810,0
20240729,154800,426401620,6810,6810,6810,6810,0
20240729,154700,426401620,6810,6810,6810,6810,0
20240729,154600,426401620,6810,6810,6810,6810,0
20240729,154500,426401620,6810,6810,6810,6810,0
20240729,154400,426401620,6810,6810,6810,6810,0
20240729,154300,426401620,6810,6810,6810,6810,0
20240729,154200,426401620,6810,6810,6810,6810,0
20240729,154100,426401620,6810,6810,6810,6810,0
20240729,154000,426401620,6810,6810,6810,6810,0
20240729,153900,426401620,6810,6810,6810,6810,0
20240729,153800,426401620,6810,6810,6810,6810,0
20240729,153700,426401620,6810,6810,6810,6810,0
20240729,153600,426401620,6810,6810,6810,6810,0
20240729,153500,426401620,6810,6810,6810,6810,0
20240729,153400,426401620,6810,6810,6810,6810,0
20240729,153300,426401620,6810,6810,6810,6810,0
20240729,153200,426401620,6810,6810,6810,6810,0
20240729,153100,426401620,6810,6810,6810,6810,0
20240729,153000,426401620,6810,6810,6810,6810,408
20240729,152900,423623140,6810,6810,6810,6810,0
20240729,152800,423623140,6810,6810,6810,6810,0
20240729,152700,423623140,6810,6810,6810,6810,0
20240729,152600,423623140,6810,6810,6810,6810,0
20240729,152500,423623140,6810,6810,6810,6810,0
20240729,152400,423623140,6810,6810,6810,6810,0
20240729,152300,423623140,6810,6810,6810,6810,0
20240729,152200,423623140,6810,6810,6810,6810,0
20240729,152100,423623140,6810,6810,6810,6810,0
20240729,152000,423623140,6810,6810,6810,6810,0
20240729,151900,423623140,6810,6740,6810,6730,5220
20240729,151800,388273830,6750,6740,6750,6740,150
20240729,151700,387262780,6740,6760,6760,6740,505
20240729,151600,383855950,6790,6790,6790,6790,0
20240729,151500,383855950,6790,6790,6790,6790,1
20240729,151400,383849160,6790,6790,6790,6790,0
20240729,151300,383849160,6790,6770,6790,6750,5004
20240729,151200,350027980,6790,6790,6790,6790,1
20240729,151100,350021190,6770,6790,6790,6770,600
20240729,151000,345955460,6790,6790,6790,6790,23
20240729,150900,345799290,6790,6790,6790,6790,110
20240729,150800,345052390,6790,6790,6790,6780,478
20240729,150700,341811530,6800,6790,6800,6790,78
20240729,150600,341281900,6800,6800,6800,6800,23
20240729,150500,341125500,6810,6810,6810,6810,0
20240729,150400,341125500,6810,6800,6810,6800,31
20240729,150300,340914690,6810,6810,6810,6810,0
20240729,150200,340914690,6810,6810,6810,6810,1
20240729,150100,340907880,6830,6830,6830,6830,0
20240729,150000,340907880,6830,6830,6830,6830,1
20240729,145900,340901050,6810,6800,6810,6800,1000
20240729,145800,334096050,6800,6800,6800,6800,60
20240729,145700,333688050,6800,6790,6800,6790,900
20240729,145600,327577040,6810,6810,6810,6810,29
20240729,145500,327379550,6810,6810,6810,6810,1
20240729,145400,327372740,6810,6810,6810,6790,52
20240729,145300,327019620,6790,6790,6810,6790,302
20240729,145200,324969020,6810,6800,6810,6800,279
20240729,145100,323071810,6800,6800,6800,6800,190
20240729,145000,321779810,6800,6800,6800,6800,200
20240729,144900,320419810,6800,6800,6800,6800,0
20240729,144800,320419810,6800,6800,6800,6800,0
20240729,144700,320419810,6800,6800,6800,6800,32
20240729,144600,320202210,6800,6800,6800,6800,710
20240729,144500,315374210,6800,6800,6800,6800,2
20240729,144400,315360610,6810,6810,6810,6810,9
20240729,144300,315299320,6800,6800,6800,6800,0
20240729,144200,315299320,6800,6800,6800,6800,20
20240729,144100,315163320,6810,6810,6810,6810,80
20240729,144000,314618520,6810,6810,6810,6810,4
20240729,143900,314591280,6810,6810,6810,6810,12
20240729,143800,314509560,6820,6820,6820,6820,14
20240729,143700,314414080,6820,6820,6820,6820,0
20240729,143600,314414080,6820,6820,6820,6820,0
20240729,143500,314414080,6820,6820,6820,6820,1
20240729,143400,314407260,6790,6790,6790,6790,0
20240729,143300,314407260,6790,6800,6800,6790,100
20240729,143200,313727750,6800,6820,6820,6800,6920
20240729,143100,266659830,6840,6840,6840,6840,0
20240729,143000,266659830,6840,6840,6840,6840,0
20240729,142900,266659830,6840,6840,6840,6840,0
20240729,142800,266659830,6840,6840,6840,6840,1
20240729,142700,266652990,6840,6840,6840,6840,0
20240729,142600,266652990,6840,6840,6840,6840,34
20240729,142500,266420430,6840,6840,6840,6840,147
20240729,142400,265414950,6840,6840,6840,6840,0
20240729,142300,265414950,6840,6840,6840,6840,0
20240729,142200,265414950,6840,6830,6840,6830,2
20240729,142100,265401280,6820,6820,6820,6820,0
20240729,142000,265401280,6820,6820,6820,6820,7
20240729,141900,265353540,6830,6830,6830,6830,7
20240729,141800,265305730,6820,6820,6820,6820,0
20240729,141700,265305730,6820,6820,6820,6820,200
20240729,141600,263941730,6830,6830,6830,6830,2
20240729,141500,263928070,6830,6830,6830,6830,0
20240729,141400,263928070,6830,6830,6830,6830,0
20240729,141300,263928070,6830,6830,6830,6830,0
20240729,141200,263928070,6830,6830,6830,6830,0
20240729,141100,263928070,6830,6830,6830,6830,0
20240729,141000,263928070,6830,6830,6830,6830,0
20240729,140900,263928070,6830,6830,6830,6830,20
20240729,140800,263791470,6830,6830,6830,6830,2
20240729,140700,263777810,6830,6830,6830,6830,0
20240729,140600,263777810,6830,6830,6830,6830,0
20240729,140500,263777810,6830,6830,6830,6830,5
20240729,140400,263743660,6840,6840,6840,6840,0
20240729,140300,263743660,6840,6840,6840,6840,0
20240729,140200,263743660,6840,6840,6840,6840,0
20240729,140100,263743660,6840,6840,6840,6840,0
20240729,140000,263743660,6840,6810,6840,6810,2
20240729,135900,263730010,6840,6840,6840,6840,0
20240729,135800,263730010,6840,6820,6840,6820,2
20240729,135700,263716350,6820,6820,6820,6820,299
20240729,135600,261677170,6820,6820,6820,6820,500
20240729,135500,258267170,6820,6840,6840,6820,101
20240729,135400,257578330,6820,6820,6820,6820,0
20240729,135300,257578330,6820,6820,6820,6820,1
20240729,135200,257571510,6840,6840,6840,6840,0
20240729,135100,257571510,6840,6840,6840,6840,6
20240729,135000,257530470,6840,6840,6840,6840,0
20240729,134900,257530470,6840,6840,6840,6840,0
20240729,134800,257530470,6840,6840,6840,6840,0
20240729,134700,257530470,6840,6830,6840,6830,2
20240729,134600,257516800,6820,6830,6830,6820,322
20240729,134500,255320750,6820,6830,6830,6820,923
20240729,134400,249025800,6830,6830,6830,6830,0
20240729,134300,249025800,6830,6830,6830,6830,0
20240729,134200,249025800,6830,6840,6840,6830,1036
20240729,134100,241949420,6840,6840,6840,6840,759
20240729,134000,236757860,6850,6850,6850,6850,100
20240729,133900,236072860,6860,6850,6860,6850,6
20240729,133800,236031750,6850,6850,6850,6850,95
20240729,133700,235381000,6860,6850,6860,6850,59
20240729,133600,234976840,6850,6850,6850,6850,42
20240729,133500,234689140,6860,6860,6860,6860,1
20240729,133400,234682280,6850,6850,6850,6850,82
20240729,133300,234120580,6850,6840,6850,6840,16
20240729,133200,234011130,6850,6850,6850,6850,17
20240729,133100,233894680,6860,6860,6860,6860,0
20240729,133000,233894680,6860,6860,6860,6860,102
20240729,132900,233194960,6860,6860,6860,6860,20
20240729,132800,233057760,6860,6860,6860,6860,0
20240729,132700,233057760,6860,6860,6860,6860,3
20240729,132600,233037180,6860,6860,6860,6860,12
20240729,132500,232954860,6860,6860,6860,6860,20
20240729,132400,232817660,6860,6860,6860,6850,34
20240729,132300,232584720,6860,6860,6860,6860,0
20240729,132200,232584720,6860,6860,6860,6860,0
20240729,132100,232584720,6860,6860,6860,6860,0
20240729,132000,232584720,6860,6860,6860,6860,0
20240729,131900,232584720,6860,6860,6860,6860,0
20240729,131800,232584720,6860,6860,6860,6860,185
20240729,131700,231315620,6860,6860,6860,6860,0
20240729,131600,231315620,6860,6860,6860,6860,70
20240729,131500,230835420,6860,6860,6860,6860,0
20240729,131400,230835420,6860,6860,6860,6860,25
20240729,131300,230663920,6850,6850,6850,6850,0
20240729,131200,230663920,6850,6850,6850,6850,0
20240729,131100,230663920,6850,6860,6860,6850,472
20240729,131000,227429700,6860,6860,6860,6860,0
20240729,130900,227429700,6860,6860,6860,6860,0
20240729,130800,227429700,6860,6860,6860,6860,117
20240729,130700,226627080,6850,6850,6850,6850,0
20240729,130600,226627080,6850,6850,6850,6850,0
20240729,130500,226627080,6850,6850,6850,6850,0
20240729,130400,226627080,6850,6850,6850,6850,0
20240729,130300,226627080,6850,6850,6850,6850,711
20240729,130200,221756730,6860,6860,6860,6860,110
20240729,130100,221002130,6850,6850,6850,6850,289
20240729,130000,219022480,6850,6850,6850,6850,0
20240729,125900,219022480,6850,6850,6850,6850,0
20240729,125800,219022480,6850,6850,6850,6850,252
20240729,125700,217296280,6850,6850,6850,6850,710
20240729,125600,212432780,6860,6860,6860,6860,0
20240729,125500,212432780,6860,6860,6860,6860,0
20240729,125400,212432780,6860,6850,6860,6850,209
20240729,125300,210999110,6850,6850,6850,6850,0
20240729,125200,210999110,6850,6850,6850,6850,33
20240729,125100,210773060,6850,6850,6850,6850,0
20240729,125000,210773060,6850,6850,6850,6850,598
20240729,124900,206676760,6840,6840,6840,6840,0
20240729,124800,206676760,6840,6840,6840,6840,0
20240729,124700,206676760,6840,6840,6840,6840,0
20240729,124600,206676760,6840,6840,6840,6840,15
20240729,124500,206574160,6850,6850,6850,6850,0
20240729,124400,206574160,6850,6850,6850,6850,30
20240729,124300,206368660,6850,6850,6850,6850,0
20240729,124200,206368660,6850,6850,6850,6850,0
20240729,124100,206368660,6850,6850,6850,6850,0
20240729,124000,206368660,6850,6850,6850,6850,0
20240729,123900,206368660,6850,6850,6850,6850,0
20240729,123800,206368660,6850,6850,6850,6850,0
20240729,123700,206368660,6850,6850,6850,6850,0
20240729,123600,206368660,6850,6850,6850,6850,109
20240729,123500,205622010,6840,6840,6840,6840,0
20240729,123400,205622010,6840,6840,6840,6840,0
20240729,123300,205622010,6840,6850,6850,6840,35
20240729,123200,205382550,6850,6850,6850,6850,0
20240729,123100,205382550,6850,6850,6850,6850,0
20240729,123000,205382550,6850,6850,6850,6850,1
20240729,122900,205375700,6840,6850,6850,6840,75
20240729,122800,204862200,6850,6850,6850,6850,1000
20240729,122700,198012200,6850,6850,6850,6850,0
20240729,122600,198012200,6850,6850,6850,6850,1
20240729,122500,198005350,6840,6840,6840,6840,100
20240729,122400,197321350,6840,6840,6840,6840,203
20240729,122300,195932830,6850,6850,6850,6850,0
20240729,122200,195932830,6850,6850,6850,6850,0
20240729,122100,195932830,6850,6850,6850,6850,9
20240729,122000,195871180,6850,6850,6850,6850,0
20240729,121900,195871180,6850,6850,6850,6850,0
20240729,121800,195871180,6850,6850,6850,6850,36
20240729,121700,195624580,6850,6850,6850,6850,726
20240729,121600,190651480,6850,6850,6850,6850,277
20240729,121500,188754030,6850,6850,6850,6850,0
20240729,121400,188754030,6850,6850,6850,6850,0
20240729,121300,188754030,6850,6850,6850,6850,0
20240729,121200,188754030,6850,6850,6850,6850,0
20240729,121100,188754030,6850,6850,6850,6850,0
20240729,121000,188754030,6850,6850,6850,6850,0
20240729,120900,188754030,6850,6850,6850,6850,0
20240729,120800,188754030,6850,6850,6850,6850,0
20240729,120700,188754030,6850,6850,6850,6850,0
20240729,120600,188754030,6850,6850,6850,6850,0
20240729,120500,188754030,6850,6850,6850,6850,0
20240729,120400,188754030,6850,6850,6850,6850,0
20240729,120300,188754030,6850,6850,6850,6850,0
20240729,120200,188754030,6850,6850,6850,6850,0
20240729,120100,188754030,6850,6850,6850,6850,0
20240729,120000,188754030,6850,6850,6850,6850,3
20240729,115900,188733480,6850,6850,6850,6850,0
20240729,115800,188733480,6850,6850,6850,6850,0
20240729,115700,188733480,6850,6850,6850,6850,14
20240729,115600,188637580,6860,6860,6860,6860,0
20240729,115500,188637580,6860,6860,6860,6860,0
20240729,115400,188637580,6860,6850,6860,6850,40
20240729,115300,188363520,6850,6850,6850,6850,0
20240729,115200,188363520,6850,6860,6860,6850,7
20240729,115100,188315560,6850,6860,6860,6850,4
20240729,115000,188288150,6850,6850,6850,6850,14
20240729,114900,188192250,6860,6850,6860,6850,101
20240729,114800,187500390,6860,6860,6860,6860,0
20240729,114700,187500390,6860,6860,6860,6860,9
20240729,114600,187438650,6860,6860,6860,6860,0
20240729,114500,187438650,6860,6850,6860,6850,1092
20240729,114400,179948450,6850,6850,6850,6850,7
20240729,114300,179900500,6850,6850,6850,6850,0
20240729,114200,179900500,6850,6850,6850,6850,0
20240729,114100,179900500,6850,6850,6850,6850,3
20240729,114000,179879950,6860,6850,6860,6850,21
20240729,113900,179736090,6850,6850,6850,6850,64
20240729,113800,179297690,6850,6850,6850,6850,0
20240729,113700,179297690,6850,6850,6850,6850,0
20240729,113600,179297690,6850,6850,6850,6850,0
20240729,113500,179297690,6850,6850,6850,6850,1
20240729,113400,179290840,6820,6830,6860,6820,202
20240729,113300,177912220,6860,6850,6860,6830,211
20240729,113200,176468860,6850,6850,6850,6850,0
20240729,113100,176468860,6850,6850,6850,6850,0
20240729,113000,176468860,6850,6850,6850,6850,200
20240729,112900,175098860,6850,6850,6850,6850,1
20240729,112800,175092010,6830,6830,6830,6830,300
20240729,112700,173043010,6830,6840,6840,6830,651
20240729,112600,168596580,6860,6850,6860,6850,2
20240729,112500,168582870,6850,6850,6850,6850,10
20240729,112400,168514370,6850,6850,6850,6830,162
20240729,112300,167406670,6850,6850,6850,6850,0
20240729,112200,167406670,6850,6850,6850,6850,0
20240729,112100,167406670,6850,6830,6850,6830,83
20240729,112000,166839760,6850,6840,6850,6830,4
20240729,111900,166812390,6840,6840,6850,6830,491
20240729,111800,163458760,6850,6850,6850,6850,0
20240729,111700,163458760,6850,6850,6850,6830,717
20240729,111600,158553130,6860,6860,6860,6860,100
20240729,111500,157867130,6860,6870,6870,6860,93
20240729,111400,157229060,6870,6860,6870,6860,7
20240729,111300,157181030,6870,6870,6870,6870,0
20240729,111200,157181030,6870,6870,6870,6870,0
20240729,111100,157181030,6870,6870,6870,6870,9
20240729,111000,157119200,6870,6870,6870,6870,0
20240729,110900,157119200,6870,6870,6870,6870,1
20240729,110800,157112330,6860,6860,6860,6860,250
20240729,110700,155397330,6870,6870,6870,6870,0
20240729,110600,155397330,6870,6870,6870,6870,9
20240729,110500,155335500,6870,6870,6870,6870,6
20240729,110400,155294280,6870,6870,6870,6870,0
20240729,110300,155294280,6870,6870,6880,6870,103
20240729,110200,154586660,6880,6880,6880,6880,0
20240729,110100,154586660,6880,6870,6880,6870,51
20240729,110000,154236280,6880,6870,6880,6870,43
20240729,105900,153940860,6870,6870,6870,6870,210
20240729,105800,152498160,6880,6880,6880,6870,210
20240729,105700,151054260,6870,6870,6880,6870,102
20240729,105600,150353510,6860,6850,6860,6850,146
20240729,105500,149352990,6850,6840,6850,6840,156
20240729,105400,148285930,6830,6830,6830,6830,393
20240729,105300,145601740,6830,6820,6830,6820,136
20240729,105200,144674150,6830,6830,6830,6830,119
20240729,105100,143861380,6840,6840,6840,6840,0
20240729,105000,143861380,6840,6840,6840,6840,2
20240729,104900,143847700,6830,6830,6840,6830,97
20240729,104800,143185170,6830,6840,6840,6830,627
20240729,104700,138901760,6850,6840,6850,6840,51
20240729,104600,138552910,6860,6860,6860,6860,0
20240729,104500,138552910,6860,6860,6860,6860,0
20240729,104400,138552910,6860,6830,6860,6830,51
20240729,104300,138204550,6830,6840,6840,6830,1303
20240729,104200,129296570,6870,6860,6870,6850,779
20240729,104100,123960210,6860,6860,6860,6860,62
20240729,104000,123534890,6880,6880,6880,6880,0
20240729,103900,123534890,6880,6880,6880,6880,0
20240729,103800,123534890,6880,6880,6880,6880,0
20240729,103700,123534890,6880,6880,6880,6880,30
20240729,103600,123328490,6880,6880,6880,6880,0
20240729,103500,123328490,6880,6880,6880,6880,0
20240729,103400,123328490,6880,6880,6880,6880,1
20240729,103300,123321610,6860,6860,6860,6860,1
20240729,103200,123314750,6880,6880,6880,6880,0
20240729,103100,123314750,6880,6880,6880,6880,202
20240729,103000,121924990,6880,6880,6880,6880,150
20240729,102900,120892990,6880,6880,6880,6880,0
20240729,102800,120892990,6880,6870,6880,6870,79
20240729,102700,120350250,6880,6860,6880,6860,118
20240729,102600,119540530,6870,6870,6870,6870,5
20240729,102500,119506180,6880,6860,6880,6860,51
20240729,102400,119156300,6880,6880,6880,6880,0
20240729,102300,119156300,6880,6880,6880,6880,1
20240729,102200,119149420,6880,6880,6880,6880,0
20240729,102100,119149420,6880,6880,6880,6880,0
20240729,102000,119149420,6880,6880,6880,6880,0
20240729,101900,119149420,6880,6880,6880,6880,0
20240729,101800,119149420,6880,6890,6890,6860,131
20240729,101700,118249840,6890,6890,6890,6890,100
20240729,101600,117560840,6890,6890,6890,6890,0
20240729,101500,117560840,6890,6890,6890,6890,264
20240729,101400,115741880,6890,6890,6890,6890,100
20240729,101300,115052880,6890,6890,6890,6890,3
20240729,101200,115032210,6890,6890,6890,6890,0
20240729,101100,115032210,6890,6890,6890,6890,0
20240729,101000,115032210,6890,6890,6890,6890,0
20240729,100900,115032210,6890,6860,6890,6860,5
20240729,100800,114997850,6890,6890,6890,6890,6
20240729,100700,114956510,6900,6890,6900,6890,12
20240729,100600,114873730,6860,6870,6870,6860,340
20240729,100500,112540260,6860,6880,6880,6860,500
20240729,100400,109108620,6900,6900,6910,6900,86
20240729,100300,108515210,6910,6910,6910,6910,1
20240729,100200,108508300,6910,6890,6910,6890,17
20240729,100100,108391150,6910,6910,6910,6910,0
20240729,100000,108391150,6910,6910,6910,6910,0
20240729,095900,108391150,6910,6910,6910,6910,0
20240729,095800,108391150,6910,6910,6910,6910,0
20240729,095700,108391150,6910,6910,6910,6910,15
20240729,095600,108287500,6910,6880,6910,6880,816
20240729,095500,102672940,6910,6880,6910,6880,201
20240729,095400,101290030,6910,6900,6910,6890,1316
20240729,095300,92199680,6900,6900,6900,6900,191
20240729,095200,90881780,6900,6900,6900,6900,0
20240729,095100,90881780,6900,6900,6900,6900,1
20240729,095000,90874880,6890,6900,6900,6890,80
20240729,094900,90323480,6900,6890,6900,6890,39
20240729,094800,90054760,6930,6900,6930,6890,7
20240729,094700,90006440,6950,6950,6950,6950,0
20240729,094600,90006440,6950,6950,6950,6950,0
20240729,094500,90006440,6950,6880,6950,6880,502
20240729,094400,86542540,6880,6870,6880,6870,1583
20240729,094300,75666820,6870,6840,6870,6840,5109
20240729,094200,40668150,6840,6840,6840,6840,110
20240729,094100,39915750,6840,6830,6840,6830,206
20240729,094000,38507680,6840,6840,6840,6840,0
20240729,093900,38507680,6840,6840,6840,6840,0
20240729,093800,38507680,6840,6840,6840,6840,0
20240729,093700,38507680,6840,6840,6840,6840,0
20240729,093600,38507680,6840,6840,6840,6840,1
20240729,093500,38500840,6830,6830,6840,6830,115
20240729,093400,37715380,6830,6830,6830,6830,0
20240729,093300,37715380,6830,6810,6830,6810,9
20240729,093200,37653990,6830,6830,6830,6830,0
20240729,093100,37653990,6830,6830,6840,6810,522
20240729,093000,34090090,6810,6820,6820,6810,257
20240729,092900,32338900,6830,6830,6830,6830,0
20240729,092800,32338900,6830,6820,6830,6820,578
20240729,092700,28396930,6820,6840,6840,6820,357
20240729,092600,25957670,6840,6850,6850,6840,9
20240729,092500,25896090,6850,6850,6850,6850,4
20240729,092400,25868690,6850,6850,6850,6850,0
20240729,092300,25868690,6850,6850,6850,6830,178
20240729,092200,24650570,6850,6850,6850,6850,344
20240729,092100,22294170,6880,6880,6880,6880,5
20240729,092000,22259770,6880,6890,6890,6880,17
20240729,091900,22142660,6880,6870,6950,6870,311
20240729,091800,19987910,6890,6850,6890,6850,100
20240729,091700,19300550,6850,6850,6850,6850,2
20240729,091600,19286850,6860,6860,6860,6860,17
20240729,091500,19170230,6860,6860,6860,6860,34
20240729,091400,18936990,6860,6840,6860,6830,643
20240729,091300,14543120,6840,6860,6860,6840,450
20240729,091200,11462480,6860,6860,6860,6860,88
20240729,091100,10858800,6870,6870,6870,6870,96
20240729,091000,10199280,6870,6870,6870,6870,269
20240729,090900,8351250,6870,6900,6900,6870,51
20240729,090800,8000850,6870,6870,6870,6870,50
20240729,090700,7657350,6900,6890,6900,6890,57
20240729,090600,7264470,6900,6820,6900,6820,43
20240729,090500,6971130,6810,6900,6900,6810,520
20240729,090400,3384930,6900,6900,6900,6900,7
20240729,090300,3336630,6900,6900,6900,6900,0
20240729,090200,3336630,6900,6860,6900,6780,146
20240729,090100,2336270,6870,6870,6870,6870,71
20240729,090000,1848500,6870,6860,6980,6860,269