KissMeData/175140/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,202600,953848580,6800,6800,6800,6800,956
20240723,202500,953848580,6800,6800,6800,6800,0
20240723,202400,953848580,6800,6800,6800,6800,0
20240723,202300,953848580,6800,6800,6800,6800,0
20240723,202200,953848580,6800,6800,6800,6800,0
20240723,202100,953848580,6800,6800,6800,6800,0
20240723,202000,953848580,6800,6800,6800,6800,0
20240723,201900,953848580,6800,6800,6800,6800,0
20240723,201800,953848580,6800,6800,6800,6800,0
20240723,201700,953848580,6800,6800,6800,6800,0
20240723,201600,953848580,6800,6800,6800,6800,0
20240723,201500,953848580,6800,6800,6800,6800,0
20240723,201400,953848580,6800,6800,6800,6800,0
20240723,201300,953848580,6800,6800,6800,6800,0
20240723,201200,953848580,6800,6800,6800,6800,0
20240723,201100,953848580,6800,6800,6800,6800,0
20240723,201000,953848580,6800,6800,6800,6800,0
20240723,200900,953848580,6800,6800,6800,6800,0
20240723,200800,953848580,6800,6800,6800,6800,0
20240723,200700,953848580,6800,6800,6800,6800,0
20240723,200600,953848580,6800,6800,6800,6800,0
20240723,200500,953848580,6800,6800,6800,6800,0
20240723,200400,953848580,6800,6800,6800,6800,0
20240723,200300,953848580,6800,6800,6800,6800,0
20240723,200200,953848580,6800,6800,6800,6800,0
20240723,200100,953848580,6800,6800,6800,6800,0
20240723,200000,953848580,6800,6800,6800,6800,0
20240723,195900,953848580,6800,6800,6800,6800,0
20240723,195800,953848580,6800,6800,6800,6800,0
20240723,195700,953848580,6800,6800,6800,6800,0
20240723,195600,953848580,6800,6800,6800,6800,956
20240723,195500,953848580,6800,6800,6800,6800,0
20240723,195400,953848580,6800,6800,6800,6800,0
20240723,195300,953848580,6800,6800,6800,6800,0
20240723,195200,953848580,6800,6800,6800,6800,0
20240723,195100,953848580,6800,6800,6800,6800,0
20240723,195000,953848580,6800,6800,6800,6800,0
20240723,194900,953848580,6800,6800,6800,6800,0
20240723,194800,953848580,6800,6800,6800,6800,0
20240723,194700,953848580,6800,6800,6800,6800,0
20240723,194600,953848580,6800,6800,6800,6800,0
20240723,194500,953848580,6800,6800,6800,6800,0
20240723,194400,953848580,6800,6800,6800,6800,0
20240723,194300,953848580,6800,6800,6800,6800,0
20240723,194200,953848580,6800,6800,6800,6800,0
20240723,194100,953848580,6800,6800,6800,6800,0
20240723,194000,953848580,6800,6800,6800,6800,0
20240723,193900,953848580,6800,6800,6800,6800,0
20240723,193800,953848580,6800,6800,6800,6800,0
20240723,193700,953848580,6800,6800,6800,6800,0
20240723,193600,953848580,6800,6800,6800,6800,0
20240723,193500,953848580,6800,6800,6800,6800,0
20240723,193400,953848580,6800,6800,6800,6800,0
20240723,193300,953848580,6800,6800,6800,6800,0
20240723,193200,953848580,6800,6800,6800,6800,0
20240723,193100,953848580,6800,6800,6800,6800,0
20240723,193000,953848580,6800,6800,6800,6800,0
20240723,192900,953848580,6800,6800,6800,6800,0
20240723,192800,953848580,6800,6800,6800,6800,0
20240723,192700,953848580,6800,6800,6800,6800,0
20240723,192600,953848580,6800,6800,6800,6800,956
20240723,192500,953848580,6800,6800,6800,6800,0
20240723,192400,953848580,6800,6800,6800,6800,0
20240723,192300,953848580,6800,6800,6800,6800,0
20240723,192200,953848580,6800,6800,6800,6800,0
20240723,192100,953848580,6800,6800,6800,6800,0
20240723,192000,953848580,6800,6800,6800,6800,0
20240723,191900,953848580,6800,6800,6800,6800,0
20240723,191800,953848580,6800,6800,6800,6800,0
20240723,191700,953848580,6800,6800,6800,6800,0
20240723,191600,953848580,6800,6800,6800,6800,0
20240723,191500,953848580,6800,6800,6800,6800,0
20240723,191400,953848580,6800,6800,6800,6800,0
20240723,191300,953848580,6800,6800,6800,6800,0
20240723,191200,953848580,6800,6800,6800,6800,0
20240723,191100,953848580,6800,6800,6800,6800,0
20240723,191000,953848580,6800,6800,6800,6800,0
20240723,190900,953848580,6800,6800,6800,6800,0
20240723,190800,953848580,6800,6800,6800,6800,0
20240723,190700,953848580,6800,6800,6800,6800,0
20240723,190600,953848580,6800,6800,6800,6800,0
20240723,190500,953848580,6800,6800,6800,6800,0
20240723,190400,953848580,6800,6800,6800,6800,0
20240723,190300,953848580,6800,6800,6800,6800,0
20240723,190200,953848580,6800,6800,6800,6800,0
20240723,190100,953848580,6800,6800,6800,6800,0
20240723,190000,953848580,6800,6800,6800,6800,0
20240723,185900,953848580,6800,6800,6800,6800,0
20240723,185800,953848580,6800,6800,6800,6800,0
20240723,185700,953848580,6800,6800,6800,6800,0
20240723,185600,953848580,6800,6800,6800,6800,956
20240723,185500,953848580,6800,6800,6800,6800,0
20240723,185400,953848580,6800,6800,6800,6800,0
20240723,185300,953848580,6800,6800,6800,6800,0
20240723,185200,953848580,6800,6800,6800,6800,0
20240723,185100,953848580,6800,6800,6800,6800,0
20240723,185000,953848580,6800,6800,6800,6800,0
20240723,184900,953848580,6800,6800,6800,6800,0
20240723,184800,953848580,6800,6800,6800,6800,0
20240723,184700,953848580,6800,6800,6800,6800,0
20240723,184600,953848580,6800,6800,6800,6800,0
20240723,184500,953848580,6800,6800,6800,6800,0
20240723,184400,953848580,6800,6800,6800,6800,0
20240723,184300,953848580,6800,6800,6800,6800,0
20240723,184200,953848580,6800,6800,6800,6800,0
20240723,184100,953848580,6800,6800,6800,6800,0
20240723,184000,953848580,6800,6800,6800,6800,0
20240723,183900,953848580,6800,6800,6800,6800,0
20240723,183800,953848580,6800,6800,6800,6800,0
20240723,183700,953848580,6800,6800,6800,6800,0
20240723,183600,953848580,6800,6800,6800,6800,0
20240723,183500,953848580,6800,6800,6800,6800,0
20240723,183400,953848580,6800,6800,6800,6800,0
20240723,183300,953848580,6800,6800,6800,6800,0
20240723,183200,953848580,6800,6800,6800,6800,0
20240723,183100,953848580,6800,6800,6800,6800,0
20240723,183000,953848580,6800,6800,6800,6800,0
20240723,182900,953848580,6800,6800,6800,6800,0
20240723,182800,953848580,6800,6800,6800,6800,0
20240723,182700,953848580,6800,6800,6800,6800,0
20240723,182600,953848580,6800,6800,6800,6800,956
20240723,182500,953848580,6800,6800,6800,6800,0
20240723,182400,953848580,6800,6800,6800,6800,0
20240723,182300,953848580,6800,6800,6800,6800,0
20240723,182200,953848580,6800,6800,6800,6800,0
20240723,182100,953848580,6800,6800,6800,6800,0
20240723,182000,953848580,6800,6800,6800,6800,0
20240723,181900,953848580,6800,6800,6800,6800,0
20240723,181800,953848580,6800,6800,6800,6800,0
20240723,181700,953848580,6800,6800,6800,6800,0
20240723,181600,953848580,6800,6800,6800,6800,0
20240723,181500,953848580,6800,6800,6800,6800,0
20240723,181400,953848580,6800,6800,6800,6800,0
20240723,181300,953848580,6800,6800,6800,6800,0
20240723,181200,953848580,6800,6800,6800,6800,0
20240723,181100,953848580,6800,6800,6800,6800,0
20240723,181000,953848580,6800,6800,6800,6800,0
20240723,180900,953848580,6800,6800,6800,6800,0
20240723,180800,953848580,6800,6800,6800,6800,0
20240723,180700,953848580,6800,6800,6800,6800,0
20240723,180600,953848580,6800,6800,6800,6800,0
20240723,180500,953848580,6800,6800,6800,6800,0
20240723,180400,953848580,6800,6800,6800,6800,0
20240723,180300,953848580,6800,6800,6800,6800,0
20240723,180200,953848580,6800,6800,6800,6800,0
20240723,180100,953848580,6800,6800,6800,6800,0
20240723,180000,953848580,6800,6800,6800,6800,0
20240723,175900,953848580,6800,6800,6800,6800,0
20240723,175800,953848580,6800,6800,6800,6800,0
20240723,175700,953848580,6800,6800,6800,6800,0
20240723,175600,953848580,6800,6800,6800,6800,956
20240723,175500,953848580,6800,6800,6800,6800,0
20240723,175400,953848580,6800,6800,6800,6800,0
20240723,175300,953848580,6800,6800,6800,6800,0
20240723,175200,953848580,6800,6800,6800,6800,0
20240723,175100,953848580,6800,6800,6800,6800,0
20240723,175000,953848580,6800,6800,6800,6800,0
20240723,174900,953848580,6800,6800,6800,6800,0
20240723,174800,953848580,6800,6800,6800,6800,0
20240723,174700,953848580,6800,6800,6800,6800,0
20240723,174600,953848580,6800,6800,6800,6800,0
20240723,174500,953848580,6800,6800,6800,6800,0
20240723,174400,953848580,6800,6800,6800,6800,0
20240723,174300,953848580,6800,6800,6800,6800,0
20240723,174200,953848580,6800,6800,6800,6800,0
20240723,174100,953848580,6800,6800,6800,6800,0
20240723,174000,953848580,6800,6800,6800,6800,0
20240723,173900,953848580,6800,6800,6800,6800,0
20240723,173800,953848580,6800,6800,6800,6800,0
20240723,173700,953848580,6800,6800,6800,6800,0
20240723,173600,953848580,6800,6800,6800,6800,0
20240723,173500,953848580,6800,6800,6800,6800,0
20240723,173400,953848580,6800,6800,6800,6800,0
20240723,173300,953848580,6800,6800,6800,6800,0
20240723,173200,953848580,6800,6800,6800,6800,0
20240723,173100,953848580,6800,6800,6800,6800,0
20240723,173000,953848580,6800,6800,6800,6800,0
20240723,172900,953848580,6800,6800,6800,6800,0
20240723,172800,953848580,6800,6800,6800,6800,0
20240723,172700,953848580,6800,6800,6800,6800,0
20240723,172600,953848580,6800,6800,6800,6800,956
20240723,172500,953848580,6800,6800,6800,6800,0
20240723,172400,953848580,6800,6800,6800,6800,0
20240723,172300,953848580,6800,6800,6800,6800,0
20240723,172200,953848580,6800,6800,6800,6800,0
20240723,172100,953848580,6800,6800,6800,6800,0
20240723,172000,953848580,6800,6800,6800,6800,0
20240723,171900,953848580,6800,6800,6800,6800,0
20240723,171800,953848580,6800,6800,6800,6800,0
20240723,171700,953848580,6800,6800,6800,6800,0
20240723,171600,953848580,6800,6800,6800,6800,0
20240723,171500,953848580,6800,6800,6800,6800,0
20240723,171400,953848580,6800,6800,6800,6800,0
20240723,171300,953848580,6800,6800,6800,6800,0
20240723,171200,953848580,6800,6800,6800,6800,0
20240723,171100,953848580,6800,6800,6800,6800,0
20240723,171000,953848580,6800,6800,6800,6800,0
20240723,170900,953848580,6800,6800,6800,6800,0
20240723,170800,953848580,6800,6800,6800,6800,0
20240723,170700,953848580,6800,6800,6800,6800,0
20240723,170600,953848580,6800,6800,6800,6800,0
20240723,170500,953848580,6800,6800,6800,6800,0
20240723,170400,953848580,6800,6800,6800,6800,0
20240723,170300,953848580,6800,6800,6800,6800,0
20240723,170200,953848580,6800,6800,6800,6800,0
20240723,170100,953848580,6800,6800,6800,6800,0
20240723,170000,953848580,6800,6800,6800,6800,0
20240723,165900,953848580,6800,6800,6800,6800,0
20240723,165800,953848580,6800,6800,6800,6800,0
20240723,165700,953848580,6800,6800,6800,6800,0
20240723,165600,953848580,6800,6800,6800,6800,956
20240723,165500,953848580,6800,6800,6800,6800,0
20240723,165400,953848580,6800,6800,6800,6800,0
20240723,165300,953848580,6800,6800,6800,6800,0
20240723,165200,953848580,6800,6800,6800,6800,0
20240723,165100,953848580,6800,6800,6800,6800,0
20240723,165000,953848580,6800,6800,6800,6800,0
20240723,164900,953848580,6800,6800,6800,6800,0
20240723,164800,953848580,6800,6800,6800,6800,0
20240723,164700,953848580,6800,6800,6800,6800,0
20240723,164600,953848580,6800,6800,6800,6800,0
20240723,164500,953848580,6800,6800,6800,6800,0
20240723,164400,953848580,6800,6800,6800,6800,0
20240723,164300,953848580,6800,6800,6800,6800,0
20240723,164200,953848580,6800,6800,6800,6800,0
20240723,164100,953848580,6800,6800,6800,6800,0
20240723,164000,953848580,6800,6800,6800,6800,0
20240723,163900,953848580,6800,6800,6800,6800,0
20240723,163800,953848580,6800,6800,6800,6800,0
20240723,163700,953848580,6800,6800,6800,6800,0
20240723,163600,953848580,6800,6800,6800,6800,0
20240723,163500,953848580,6800,6800,6800,6800,0
20240723,163400,953848580,6800,6800,6800,6800,0
20240723,163300,953848580,6800,6800,6800,6800,0
20240723,163200,953848580,6800,6800,6800,6800,0
20240723,163100,953848580,6800,6800,6800,6800,0
20240723,163000,953848580,6800,6800,6800,6800,0
20240723,162900,953848580,6800,6800,6800,6800,0
20240723,162800,953848580,6800,6800,6800,6800,0
20240723,162700,953848580,6800,6800,6800,6800,0
20240723,162600,953848580,6800,6800,6800,6800,956
20240723,162500,953848580,6800,6800,6800,6800,0
20240723,162400,953848580,6800,6800,6800,6800,0
20240723,162300,953848580,6800,6800,6800,6800,0
20240723,162200,953848580,6800,6800,6800,6800,0
20240723,162100,953848580,6800,6800,6800,6800,0
20240723,162000,953848580,6800,6800,6800,6800,0
20240723,161900,953848580,6800,6800,6800,6800,0
20240723,161800,953848580,6800,6800,6800,6800,0
20240723,161700,953848580,6800,6800,6800,6800,0
20240723,161600,953848580,6800,6800,6800,6800,0
20240723,161500,953848580,6800,6800,6800,6800,0
20240723,161400,953848580,6800,6800,6800,6800,0
20240723,161300,953848580,6800,6800,6800,6800,0
20240723,161200,953848580,6800,6800,6800,6800,0
20240723,161100,953848580,6800,6800,6800,6800,0
20240723,161000,953848580,6800,6800,6800,6800,0
20240723,160900,953848580,6800,6800,6800,6800,0
20240723,160800,953848580,6800,6800,6800,6800,0
20240723,160700,953848580,6800,6800,6800,6800,0
20240723,160600,953848580,6800,6800,6800,6800,0
20240723,160500,953848580,6800,6800,6800,6800,0
20240723,160400,953848580,6800,6800,6800,6800,0
20240723,160300,953848580,6800,6800,6800,6800,0
20240723,160200,953848580,6800,6800,6800,6800,0
20240723,160100,953848580,6800,6800,6800,6800,0
20240723,160000,953848580,6800,6800,6800,6800,0
20240723,155900,953848580,6800,6800,6800,6800,0
20240723,155800,953848580,6800,6800,6800,6800,0
20240723,155700,953848580,6800,6800,6800,6800,0
20240723,155600,953848580,6800,6800,6800,6800,956
20240723,155500,953848580,6800,6800,6800,6800,0
20240723,155400,953848580,6800,6800,6800,6800,0
20240723,155300,953848580,6800,6800,6800,6800,0
20240723,155200,953848580,6800,6800,6800,6800,0
20240723,155100,953848580,6800,6800,6800,6800,0
20240723,155000,953848580,6800,6800,6800,6800,0
20240723,154900,953848580,6800,6800,6800,6800,0
20240723,154800,953848580,6800,6800,6800,6800,0
20240723,154700,953848580,6800,6800,6800,6800,0
20240723,154600,953848580,6800,6800,6800,6800,0
20240723,154500,953848580,6800,6800,6800,6800,0
20240723,154400,953848580,6800,6800,6800,6800,0
20240723,154300,953848580,6800,6800,6800,6800,0
20240723,154200,953848580,6800,6800,6800,6800,0
20240723,154100,953848580,6800,6800,6800,6800,0
20240723,154000,953848580,6800,6800,6800,6800,0
20240723,153900,953848580,6800,6800,6800,6800,0
20240723,153800,953848580,6800,6800,6800,6800,0
20240723,153700,953848580,6800,6800,6800,6800,0
20240723,153600,953848580,6800,6800,6800,6800,0
20240723,153500,953848580,6800,6800,6800,6800,0
20240723,153400,953848580,6800,6800,6800,6800,0
20240723,153300,953848580,6800,6800,6800,6800,0
20240723,153200,953848580,6800,6800,6800,6800,0
20240723,153100,953848580,6800,6800,6800,6800,0
20240723,153000,953848580,6800,6800,6800,6800,956
20240723,152900,947347780,6780,6780,6780,6780,0
20240723,152800,947347780,6780,6780,6780,6780,0
20240723,152700,947347780,6780,6780,6780,6780,0
20240723,152600,947347780,6780,6780,6780,6780,0
20240723,152500,947347780,6780,6780,6780,6780,0
20240723,152400,947347780,6780,6780,6780,6780,0
20240723,152300,947347780,6780,6780,6780,6780,0
20240723,152200,947347780,6780,6780,6780,6780,0
20240723,152100,947347780,6780,6780,6780,6780,0
20240723,152000,947347780,6780,6780,6780,6780,0
20240723,151900,947347780,6780,6770,6800,6770,1201
20240723,151800,939205480,6770,6770,6800,6770,771
20240723,151700,933985310,6770,6790,6790,6770,415
20240723,151600,931168050,6790,6790,6790,6780,568
20240723,151500,927312780,6790,6790,6790,6790,236
20240723,151400,925710340,6790,6770,6790,6770,256
20240723,151300,923974100,6770,6810,6810,6770,282
20240723,151200,922060350,6810,6820,6820,6810,227
20240723,151100,920513460,6820,6770,6820,6770,190
20240723,151000,919217810,6770,6770,6790,6760,439
20240723,150900,916246220,6770,6770,6770,6760,240
20240723,150800,914621620,6770,6780,6780,6770,358
20240723,150700,912195010,6790,6770,6820,6770,166
20240723,150600,911066910,6770,6780,6780,6760,484
20240723,150500,907789830,6790,6820,6820,6790,281
20240723,150400,905879120,6820,6820,6820,6810,311
20240723,150300,903760630,6820,6840,6870,6820,223
20240723,150200,902235320,6850,6850,6850,6850,150
20240723,150100,901207820,6840,6840,6850,6840,310
20240723,150000,899085340,6840,6840,6840,6840,198
20240723,145900,897731020,6830,6840,6840,6830,194
20240723,145800,896404680,6830,6840,6840,6830,207
20240723,145700,894989280,6840,6840,6840,6840,220
20240723,145600,893484480,6840,6850,6850,6820,145
20240723,145500,892492410,6850,6850,6860,6840,177
20240723,145400,891279340,6860,6860,6870,6840,879
20240723,145300,885248080,6850,6860,6860,6840,248
20240723,145200,883548650,6860,6870,6870,6830,264
20240723,145100,881737100,6870,6860,6870,6860,673
20240723,145000,877115680,6850,6860,6860,6840,648
20240723,144900,872675990,6840,6830,6850,6820,403
20240723,144800,869919490,6830,6830,6850,6830,726
20240723,144700,864952430,6830,6800,6830,6800,559
20240723,144600,861147440,6790,6790,6790,6790,590
20240723,144500,857141340,6790,6790,6790,6770,1490
20240723,144400,847034300,6800,6720,6800,6720,998
20240723,144300,840308450,6690,6670,6720,6670,1507
20240723,144200,830252890,6670,6670,6670,6670,221
20240723,144100,828778820,6670,6670,6670,6670,53
20240723,144000,828425310,6650,6670,6670,6630,1755
20240723,143900,816752490,6670,6700,6740,6610,8421
20240723,143800,760901390,6700,6710,6750,6670,2715
20240723,143700,742768770,6710,6730,6750,6710,324
20240723,143600,740592530,6700,6720,6720,6700,3683
20240723,143500,715899300,6720,6730,6730,6720,28
20240723,143400,715711070,6760,6760,6760,6760,10
20240723,143300,715643470,6760,6760,6760,6730,463
20240723,143200,712520220,6760,6760,6760,6760,0
20240723,143100,712520220,6760,6760,6760,6760,5
20240723,143000,712486420,6760,6790,6790,6760,77
20240723,142900,711965750,6790,6790,6790,6790,22
20240723,142800,711816370,6790,6790,6790,6790,50
20240723,142700,711476870,6830,6830,6830,6830,0
20240723,142600,711476870,6830,6830,6830,6830,0
20240723,142500,711476870,6830,6830,6830,6830,0
20240723,142400,711476870,6830,6770,6830,6770,515
20240723,142300,707975150,6770,6770,6770,6770,0
20240723,142200,707975150,6770,6770,6770,6770,1
20240723,142100,707968380,6760,6750,6760,6750,254
20240723,142000,706251390,6760,6750,6760,6750,28
20240723,141900,706062310,6760,6750,6760,6750,8
20240723,141800,706008270,6770,6750,6770,6750,2
20240723,141700,705994750,6720,6750,6750,6720,428
20240723,141600,703108050,6750,6750,6750,6750,0
20240723,141500,703108050,6750,6750,6750,6750,0
20240723,141400,703108050,6750,6730,6790,6730,1999
20240723,141300,689654660,6710,6720,6790,6710,1156
20240723,141200,681893170,6730,6740,6740,6700,3647
20240723,141100,657390730,6760,6770,6800,6740,2004
20240723,141000,643855800,6800,6790,6800,6770,23
20240723,140900,643699710,6800,6800,6800,6800,1
20240723,140800,643692910,6800,6800,6800,6800,26
20240723,140700,643516110,6800,6800,6800,6800,56
20240723,140600,643135310,6800,6800,6800,6800,40
20240723,140500,642863310,6800,6800,6800,6800,50
20240723,140400,642523310,6830,6830,6830,6830,0
20240723,140300,642523310,6830,6830,6830,6830,0
20240723,140200,642523310,6830,6780,6830,6780,157
20240723,140100,641458780,6790,6840,6840,6790,514
20240723,140000,637964180,6860,6800,6860,6800,11
20240723,135900,637888820,6880,6790,6880,6790,130
20240723,135800,637000310,6810,6790,6810,6790,101
20240723,135700,636313520,6800,6800,6800,6800,0
20240723,135600,636313520,6800,6770,6800,6760,202
20240723,135500,634947840,6770,6770,6770,6770,1
20240723,135400,634941070,6800,6790,6800,6790,12
20240723,135300,634859580,6790,6770,6790,6770,86
20240723,135200,634277340,6730,6780,6810,6730,5630
20240723,135100,596263670,6810,6810,6810,6810,1
20240723,135000,596256860,6780,6840,6840,6780,764
20240723,134900,591064510,6810,6820,6820,6810,1933
20240723,134800,577891250,6820,6850,6850,6820,225
20240723,134700,576356290,6820,6830,6830,6820,232
20240723,134600,574773950,6850,6850,6850,6850,0
20240723,134500,574773950,6850,6850,6850,6850,0
20240723,134400,574773950,6850,6850,6850,6850,1
20240723,134300,574767100,6850,6850,6850,6850,10
20240723,134200,574698600,6820,6820,6830,6820,223
20240723,134100,573177730,6820,6840,6840,6820,703
20240723,134000,568380370,6850,6850,6850,6850,0
20240723,133900,568380370,6850,6850,6850,6850,0
20240723,133800,568380370,6850,6850,6850,6850,100
20240723,133700,567695370,6850,6850,6850,6850,0
20240723,133600,567695370,6850,6830,6850,6830,451
20240723,133500,564615020,6830,6830,6830,6830,1022
20240723,133400,557634760,6830,6830,6830,6830,302
20240723,133300,555572100,6830,6840,6840,6830,15
20240723,133200,555469640,6830,6830,6830,6830,0
20240723,133100,555469640,6830,6830,6830,6830,0
20240723,133000,555469640,6830,6830,6830,6830,0
20240723,132900,555469640,6830,6830,6830,6830,50
20240723,132800,555128140,6820,6860,6860,6820,1255
20240723,132700,546540790,6890,6890,6890,6890,20
20240723,132600,546402990,6890,6870,6890,6860,73
20240723,132500,545901560,6870,6870,6870,6870,60
20240723,132400,545489360,6860,6860,6860,6860,86
20240723,132300,544899400,6860,6860,6860,6860,10
20240723,132200,544830800,6860,6860,6860,6860,0
20240723,132100,544830800,6860,6860,6860,6860,53
20240723,132000,544467220,6850,6850,6850,6850,0
20240723,131900,544467220,6850,6850,6850,6850,139
20240723,131800,543515070,6840,6830,6840,6830,415
20240723,131700,540678650,6830,6860,6860,6830,2
20240723,131600,540664960,6840,6850,6850,6840,538
20240723,131500,536984540,6850,6870,6870,6850,1801
20240723,131400,524637510,6870,6870,6870,6870,0
20240723,131300,524637510,6870,6880,6880,6870,230
20240723,131200,523056990,6890,6900,6900,6890,196
20240723,131100,521704670,6910,6910,6910,6910,1
20240723,131000,521697760,6900,6900,6900,6900,14
20240723,130900,521601160,6910,6910,6910,6910,0
20240723,130800,521601160,6910,6900,6910,6900,316
20240723,130700,519420750,6920,6920,6920,6920,0
20240723,130600,519420750,6920,6920,6920,6920,0
20240723,130500,519420750,6920,6920,6920,6920,100
20240723,130400,518728750,6920,6920,6920,6920,0
20240723,130300,518728750,6920,6920,6920,6920,200
20240723,130200,517344750,6920,6920,6920,6920,1
20240723,130100,517337830,6910,6910,6910,6910,23
20240723,130000,517178900,6910,6910,6910,6910,10
20240723,125900,517109800,6910,6910,6910,6910,200
20240723,125800,515727800,6920,6920,6920,6920,0
20240723,125700,515727800,6920,6920,6920,6920,0
20240723,125600,515727800,6920,6920,6920,6920,0
20240723,125500,515727800,6920,6920,6920,6920,0
20240723,125400,515727800,6920,6920,6920,6920,0
20240723,125300,515727800,6920,6910,6920,6910,51
20240723,125200,515375380,6910,6910,6910,6910,0
20240723,125100,515375380,6910,6910,6910,6910,0
20240723,125000,515375380,6910,6910,6910,6910,2
20240723,124900,515361560,6910,6910,6910,6910,8
20240723,124800,515306280,6920,6910,6920,6910,16
20240723,124700,515195710,6910,6910,6910,6910,1
20240723,124600,515188800,6920,6920,6920,6920,0
20240723,124500,515188800,6920,6920,6920,6920,0
20240723,124400,515188800,6920,6900,6920,6900,2
20240723,124300,515174980,6900,6900,6900,6900,1
20240723,124200,515168080,6920,6900,6920,6900,102
20240723,124100,514464240,6910,6900,6910,6900,41
20240723,124000,514180940,6910,6900,6910,6900,13
20240723,123900,514091230,6900,6900,6900,6900,11
20240723,123800,514015330,6900,6890,6900,6890,816
20240723,123700,508386190,6890,6890,6890,6890,1
20240723,123600,508379300,6870,6890,6890,6870,13
20240723,123500,508289750,6870,6870,6870,6870,4
20240723,123400,508262270,6890,6890,6890,6890,0
20240723,123300,508262270,6890,6890,6890,6890,0
20240723,123200,508262270,6890,6870,6890,6870,116
20240723,123100,507464950,6890,6890,6890,6890,0
20240723,123000,507464950,6890,6890,6890,6890,0
20240723,122900,507464950,6890,6870,6890,6870,372
20240723,122800,504909270,6870,6880,6880,6870,562
20240723,122700,501043420,6890,6890,6890,6890,0
20240723,122600,501043420,6890,6890,6890,6890,1
20240723,122500,501036530,6880,6880,6880,6880,150
20240723,122400,500004530,6880,6880,6880,6880,150
20240723,122300,498972530,6880,6880,6880,6880,189
20240723,122200,497672210,6880,6870,6880,6860,1018
20240723,122100,490684160,6900,6900,6900,6900,0
20240723,122000,490684160,6900,6900,6900,6900,0
20240723,121900,490684160,6900,6900,6900,6900,18
20240723,121800,490559960,6900,6900,6900,6900,1
20240723,121700,490553060,6890,6890,6890,6890,3
20240723,121600,490532390,6890,6890,6890,6890,0
20240723,121500,490532390,6890,6890,6890,6890,0
20240723,121400,490532390,6890,6890,6890,6890,0
20240723,121300,490532390,6890,6890,6890,6890,0
20240723,121200,490532390,6890,6890,6890,6890,2
20240723,121100,490518610,6860,6860,6860,6860,0
20240723,121000,490518610,6860,6860,6860,6860,0
20240723,120900,490518610,6860,6860,6860,6860,130
20240723,120800,489626810,6870,6880,6880,6870,540
20240723,120700,485914220,6900,6900,6900,6900,0
20240723,120600,485914220,6900,6900,6900,6900,0
20240723,120500,485914220,6900,6890,6900,6890,202
20240723,120400,484522330,6900,6900,6900,6900,0
20240723,120300,484522330,6900,6900,6900,6900,0
20240723,120200,484522330,6900,6900,6900,6900,110
20240723,120100,483763330,6900,6900,6900,6900,0
20240723,120000,483763330,6900,6900,6900,6900,14
20240723,115900,483666730,6900,6900,6900,6900,1
20240723,115800,483659830,6890,6890,6890,6890,5
20240723,115700,483625380,6900,6900,6900,6900,0
20240723,115600,483625380,6900,6900,6900,6900,0
20240723,115500,483625380,6900,6890,6900,6890,26
20240723,115400,483446230,6900,6900,6900,6900,0
20240723,115300,483446230,6900,6900,6900,6900,0
20240723,115200,483446230,6900,6890,6900,6890,11
20240723,115100,483370430,6900,6900,6900,6900,0
20240723,115000,483370430,6900,6900,6900,6900,0
20240723,114900,483370430,6900,6900,6900,6900,0
20240723,114800,483370430,6900,6890,6900,6890,116
20240723,114700,482571180,6900,6900,6900,6900,0
20240723,114600,482571180,6900,6900,6900,6900,1
20240723,114500,482564280,6890,6890,6890,6890,34
20240723,114400,482330020,6890,6890,6890,6890,300
20240723,114300,480263020,6900,6910,6910,6900,66
20240723,114200,479807520,6900,6900,6900,6900,0
20240723,114100,479807520,6900,6900,6900,6900,0
20240723,114000,479807520,6900,6890,6900,6890,900
20240723,113900,473603130,6890,6890,6890,6890,3
20240723,113800,473582460,6890,6890,6890,6890,201
20240723,113700,472197570,6880,6880,6880,6880,29
20240723,113600,471998050,6890,6890,6890,6890,30
20240723,113500,471791350,6890,6890,6890,6890,41
20240723,113400,471508860,6890,6890,6890,6890,0
20240723,113300,471508860,6890,6880,6890,6880,561
20240723,113200,467649170,6900,6880,6900,6880,6
20240723,113100,467607870,6900,6890,6900,6870,995
20240723,113000,460764430,6900,6950,6950,6900,2044
20240723,112900,446659040,6920,6920,6920,6920,40
20240723,112800,446382240,6950,6950,6950,6950,1
20240723,112700,446375290,6920,6950,6950,6920,420
20240723,112600,443468290,6950,6950,6950,6950,0
20240723,112500,443468290,6950,6950,6950,6950,0
20240723,112400,443468290,6950,6950,6950,6950,0
20240723,112300,443468290,6950,6950,6950,6950,67
20240723,112200,443002640,6950,6950,6950,6950,66
20240723,112100,442543940,6940,6940,6940,6940,0
20240723,112000,442543940,6940,6940,6940,6940,0
20240723,111900,442543940,6940,6940,6940,6940,1
20240723,111800,442537000,6920,6920,6920,6920,0
20240723,111700,442537000,6920,6920,6920,6920,230
20240723,111600,440945400,6920,6920,6920,6920,0
20240723,111500,440945400,6920,6920,6920,6920,432
20240723,111400,437955960,6920,6920,6920,6920,1
20240723,111300,437949040,6900,6950,6950,6900,206
20240723,111200,436523570,6930,6960,6960,6930,203
20240723,111100,435116420,6930,6930,6930,6930,0
20240723,111000,435116420,6930,6930,6930,6930,10
20240723,110900,435047120,6940,6940,6940,6940,10
20240723,110800,434977720,6960,6960,6960,6960,61
20240723,110700,434553160,6960,6940,6960,6940,42
20240723,110600,434261270,6940,6940,6940,6940,2
20240723,110500,434247390,6920,6920,6920,6920,0
20240723,110400,434247390,6920,6910,6920,6910,595
20240723,110300,430130490,6910,6910,6910,6910,132
20240723,110200,429218370,6900,6900,6900,6900,0
20240723,110100,429218370,6900,6890,6900,6890,408
20240723,110000,426405750,6890,6890,6890,6890,334
20240723,105900,424104490,6900,6900,6900,6900,95
20240723,105800,423448990,6900,6900,6900,6900,0
20240723,105700,423448990,6900,6900,6900,6900,35
20240723,105600,423207490,6900,6900,6900,6900,0
20240723,105500,423207490,6900,6900,6900,6900,50
20240723,105400,422862490,6900,6900,6920,6900,62
20240723,105300,422434670,6920,6920,6920,6920,0
20240723,105200,422434670,6920,6920,6920,6920,0
20240723,105100,422434670,6920,6900,6920,6900,142
20240723,105000,421454850,6920,6920,6920,6920,0
20240723,104900,421454850,6920,6900,6920,6900,12
20240723,104800,421372030,6910,6910,6910,6910,5
20240723,104700,421337480,6900,6910,6910,6900,602
20240723,104600,417182660,6900,6900,6900,6900,116
20240723,104500,416382260,6900,6900,6900,6900,132
20240723,104400,415471460,6910,6910,6910,6910,71
20240723,104300,414980850,6910,6910,6910,6910,130
20240723,104200,414082550,6910,6910,6910,6910,500
20240723,104100,410627550,6920,6920,6920,6920,0
20240723,104000,410627550,6920,6920,6920,6920,1
20240723,103900,410620630,6900,6920,6920,6900,401
20240723,103800,407853710,6900,6920,6920,6900,370
20240723,103700,405300510,6910,6910,6920,6910,561
20240723,103600,401423600,6920,6910,6920,6910,160
20240723,103500,400317000,6920,6920,6920,6920,0
20240723,103400,400317000,6920,6920,6920,6920,76
20240723,103300,399791080,6940,6920,6940,6920,6
20240723,103200,399749540,6920,6920,6920,6920,20
20240723,103100,399611140,6920,6920,6920,6920,0
20240723,103000,399611140,6920,6920,6920,6920,4
20240723,102900,399583460,6910,6910,6910,6910,0
20240723,102800,399583460,6910,6910,6910,6910,1
20240723,102700,399576550,6920,6920,6920,6920,0
20240723,102600,399576550,6920,6950,6950,6920,504
20240723,102500,396088840,6950,6920,6950,6920,11
20240723,102400,396012690,6950,6940,6950,6940,73
20240723,102300,395506020,6950,6950,6950,6950,1
20240723,102200,395499070,6960,6940,6960,6940,53
20240723,102100,395130910,6940,6940,6940,6940,2
20240723,102000,395117030,6940,6930,6940,6930,115
20240723,101900,394319960,6930,6930,6930,6930,0
20240723,101800,394319960,6930,6960,6960,6930,103
20240723,101700,393604370,6960,6960,6960,6960,0
20240723,101600,393604370,6960,6960,6960,6960,0
20240723,101500,393604370,6960,6940,6960,6940,108
20240723,101400,392854450,6930,6930,6940,6930,187
20240723,101300,391557990,6910,6910,6910,6910,15
20240723,101200,391454340,6930,6930,6930,6930,1
20240723,101100,391447410,6890,6890,6890,6890,0
20240723,101000,391447410,6890,6900,6900,6890,133
20240723,100900,390530940,6920,6920,6920,6920,0
20240723,100800,390530940,6920,6930,6930,6920,35
20240723,100700,390288450,6940,6930,6940,6930,21
20240723,100600,390142910,6930,6920,6930,6920,109
20240723,100500,389387630,6920,6910,6920,6900,602
20240723,100400,385222810,6920,6910,6920,6910,500
20240723,100300,381763740,6910,6920,6920,6910,138
20240723,100200,380809790,6920,6890,6920,6890,1224
20240723,100100,372352150,6880,6880,6880,6880,48
20240723,100000,372021910,6880,6880,6880,6880,0
20240723,095900,372021910,6880,6880,6880,6880,0
20240723,095800,372021910,6880,6880,6880,6880,32
20240723,095700,371801750,6880,6880,6880,6860,223
20240723,095600,370269550,6880,6880,6880,6880,0
20240723,095500,370269550,6880,6880,6880,6880,430
20240723,095400,367311150,6910,6880,6910,6880,192
20240723,095300,365988560,6880,6880,6890,6880,9
20240723,095200,365926600,6940,6860,6940,6850,499
20240723,095100,362486320,6880,6880,6910,6880,943
20240723,095000,355998450,6880,6880,6880,6880,58
20240723,094900,355599410,6880,6880,6880,6880,0
20240723,094800,355599410,6880,6880,6880,6880,51
20240723,094700,355248530,6880,6860,6880,6850,1441
20240723,094600,345376130,6860,6870,6890,6860,201
20240723,094500,343997170,6890,6890,6930,6890,164
20240723,094400,342866140,6890,6890,6890,6890,10
20240723,094300,342797240,6890,6890,6890,6890,6
20240723,094200,342755900,6890,6860,6890,6860,202
20240723,094100,341370140,6860,6930,6940,6860,3371
20240723,094000,318110910,6940,6950,6950,6920,1596
20240723,093900,307048450,6950,6940,6960,6940,183
20240723,093800,305777440,6950,6950,6950,6950,261
20240723,093700,303963490,6950,6950,6950,6950,59
20240723,093600,303553440,6940,6960,6960,6940,343
20240723,093500,301168720,6950,6970,6970,6950,134
20240723,093400,300236120,6960,6960,6960,6960,2
20240723,093300,300222200,6960,6960,6960,6930,459
20240723,093200,297027590,6960,6960,6960,6930,94
20240723,093100,296375900,6960,6960,6960,6930,1162
20240723,093000,288294530,6930,6960,6960,6930,562
20240723,092900,284399710,6950,6950,6970,6940,1467
20240723,092800,274212930,6950,6950,6950,6940,614
20240723,092700,269949660,6950,7000,7000,6950,1096
20240723,092600,262302480,7000,7000,7000,6980,222
20240723,092500,260748500,7000,6980,7000,6950,484
20240723,092400,257364050,6980,7010,7010,6970,1625
20240723,092300,246008530,7020,7020,7030,7010,703
20240723,092200,241073020,7020,7010,7020,7010,267
20240723,092100,239199200,7010,6990,7010,6990,5191
20240723,092000,202860470,6990,6960,6990,6960,391
20240723,091900,200132990,6960,6940,6960,6930,741
20240723,091800,194995430,6940,6940,6940,6940,181
20240723,091700,193739290,6940,6970,6970,6940,536
20240723,091600,190003850,6970,6950,6970,6940,836
20240723,091500,184182540,6950,6960,6980,6950,477
20240723,091400,180864280,6960,6980,6980,6960,3154
20240723,091300,158884130,6980,7000,7000,6980,740
20240723,091200,153706910,6970,6970,6970,6970,372
20240723,091100,151114070,7000,6990,7000,6990,100
20240723,091000,150414970,7000,6970,7000,6960,717
20240723,090900,145408630,7000,6970,7000,6970,159
20240723,090800,144296980,7000,6970,7000,6970,249
20240723,090700,142560550,6970,7000,7000,6970,467
20240723,090600,139298660,7020,7050,7050,7020,2587
20240723,090500,121092940,7030,6990,7040,6920,4614
20240723,090400,88826180,6980,6980,7020,6960,389
20240723,090300,86107430,6960,7080,7080,6960,2570
20240723,090200,68037350,7080,6990,7080,6990,2861
20240723,090100,47947650,6990,6900,7000,6900,3253
20240723,090000,25239420,6910,6820,6910,6820,3686