KissMeData/136490/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,201800,199611800,6760,6760,6760,6760,273
20240722,201700,199611800,6760,6760,6760,6760,0
20240722,201600,199611800,6760,6760,6760,6760,0
20240722,201500,199611800,6760,6760,6760,6760,0
20240722,201400,199611800,6760,6760,6760,6760,0
20240722,201300,199611800,6760,6760,6760,6760,0
20240722,201200,199611800,6760,6760,6760,6760,0
20240722,201100,199611800,6760,6760,6760,6760,0
20240722,201000,199611800,6760,6760,6760,6760,0
20240722,200900,199611800,6760,6760,6760,6760,0
20240722,200800,199611800,6760,6760,6760,6760,0
20240722,200700,199611800,6760,6760,6760,6760,0
20240722,200600,199611800,6760,6760,6760,6760,0
20240722,200500,199611800,6760,6760,6760,6760,0
20240722,200400,199611800,6760,6760,6760,6760,0
20240722,200300,199611800,6760,6760,6760,6760,0
20240722,200200,199611800,6760,6760,6760,6760,0
20240722,200100,199611800,6760,6760,6760,6760,0
20240722,200000,199611800,6760,6760,6760,6760,0
20240722,195900,199611800,6760,6760,6760,6760,0
20240722,195800,199611800,6760,6760,6760,6760,0
20240722,195700,199611800,6760,6760,6760,6760,0
20240722,195600,199611800,6760,6760,6760,6760,0
20240722,195500,199611800,6760,6760,6760,6760,0
20240722,195400,199611800,6760,6760,6760,6760,0
20240722,195300,199611800,6760,6760,6760,6760,0
20240722,195200,199611800,6760,6760,6760,6760,0
20240722,195100,199611800,6760,6760,6760,6760,0
20240722,195000,199611800,6760,6760,6760,6760,0
20240722,194900,199611800,6760,6760,6760,6760,0
20240722,194800,199611800,6760,6760,6760,6760,273
20240722,194700,199611800,6760,6760,6760,6760,0
20240722,194600,199611800,6760,6760,6760,6760,0
20240722,194500,199611800,6760,6760,6760,6760,0
20240722,194400,199611800,6760,6760,6760,6760,0
20240722,194300,199611800,6760,6760,6760,6760,0
20240722,194200,199611800,6760,6760,6760,6760,0
20240722,194100,199611800,6760,6760,6760,6760,0
20240722,194000,199611800,6760,6760,6760,6760,0
20240722,193900,199611800,6760,6760,6760,6760,0
20240722,193800,199611800,6760,6760,6760,6760,0
20240722,193700,199611800,6760,6760,6760,6760,0
20240722,193600,199611800,6760,6760,6760,6760,0
20240722,193500,199611800,6760,6760,6760,6760,0
20240722,193400,199611800,6760,6760,6760,6760,0
20240722,193300,199611800,6760,6760,6760,6760,0
20240722,193200,199611800,6760,6760,6760,6760,0
20240722,193100,199611800,6760,6760,6760,6760,0
20240722,193000,199611800,6760,6760,6760,6760,0
20240722,192900,199611800,6760,6760,6760,6760,0
20240722,192800,199611800,6760,6760,6760,6760,0
20240722,192700,199611800,6760,6760,6760,6760,0
20240722,192600,199611800,6760,6760,6760,6760,0
20240722,192500,199611800,6760,6760,6760,6760,0
20240722,192400,199611800,6760,6760,6760,6760,0
20240722,192300,199611800,6760,6760,6760,6760,0
20240722,192200,199611800,6760,6760,6760,6760,0
20240722,192100,199611800,6760,6760,6760,6760,0
20240722,192000,199611800,6760,6760,6760,6760,0
20240722,191900,199611800,6760,6760,6760,6760,0
20240722,191800,199611800,6760,6760,6760,6760,273
20240722,191700,199611800,6760,6760,6760,6760,0
20240722,191600,199611800,6760,6760,6760,6760,0
20240722,191500,199611800,6760,6760,6760,6760,0
20240722,191400,199611800,6760,6760,6760,6760,0
20240722,191300,199611800,6760,6760,6760,6760,0
20240722,191200,199611800,6760,6760,6760,6760,0
20240722,191100,199611800,6760,6760,6760,6760,0
20240722,191000,199611800,6760,6760,6760,6760,0
20240722,190900,199611800,6760,6760,6760,6760,0
20240722,190800,199611800,6760,6760,6760,6760,0
20240722,190700,199611800,6760,6760,6760,6760,0
20240722,190600,199611800,6760,6760,6760,6760,0
20240722,190500,199611800,6760,6760,6760,6760,0
20240722,190400,199611800,6760,6760,6760,6760,0
20240722,190300,199611800,6760,6760,6760,6760,0
20240722,190200,199611800,6760,6760,6760,6760,0
20240722,190100,199611800,6760,6760,6760,6760,0
20240722,190000,199611800,6760,6760,6760,6760,0
20240722,185900,199611800,6760,6760,6760,6760,0
20240722,185800,199611800,6760,6760,6760,6760,0
20240722,185700,199611800,6760,6760,6760,6760,0
20240722,185600,199611800,6760,6760,6760,6760,0
20240722,185500,199611800,6760,6760,6760,6760,0
20240722,185400,199611800,6760,6760,6760,6760,0
20240722,185300,199611800,6760,6760,6760,6760,0
20240722,185200,199611800,6760,6760,6760,6760,0
20240722,185100,199611800,6760,6760,6760,6760,0
20240722,185000,199611800,6760,6760,6760,6760,0
20240722,184900,199611800,6760,6760,6760,6760,0
20240722,184800,199611800,6760,6760,6760,6760,273
20240722,184700,199611800,6760,6760,6760,6760,0
20240722,184600,199611800,6760,6760,6760,6760,0
20240722,184500,199611800,6760,6760,6760,6760,0
20240722,184400,199611800,6760,6760,6760,6760,0
20240722,184300,199611800,6760,6760,6760,6760,0
20240722,184200,199611800,6760,6760,6760,6760,0
20240722,184100,199611800,6760,6760,6760,6760,0
20240722,184000,199611800,6760,6760,6760,6760,0
20240722,183900,199611800,6760,6760,6760,6760,0
20240722,183800,199611800,6760,6760,6760,6760,0
20240722,183700,199611800,6760,6760,6760,6760,0
20240722,183600,199611800,6760,6760,6760,6760,0
20240722,183500,199611800,6760,6760,6760,6760,0
20240722,183400,199611800,6760,6760,6760,6760,0
20240722,183300,199611800,6760,6760,6760,6760,0
20240722,183200,199611800,6760,6760,6760,6760,0
20240722,183100,199611800,6760,6760,6760,6760,0
20240722,183000,199611800,6760,6760,6760,6760,0
20240722,182900,199611800,6760,6760,6760,6760,0
20240722,182800,199611800,6760,6760,6760,6760,0
20240722,182700,199611800,6760,6760,6760,6760,0
20240722,182600,199611800,6760,6760,6760,6760,0
20240722,182500,199611800,6760,6760,6760,6760,0
20240722,182400,199611800,6760,6760,6760,6760,0
20240722,182300,199611800,6760,6760,6760,6760,0
20240722,182200,199611800,6760,6760,6760,6760,0
20240722,182100,199611800,6760,6760,6760,6760,0
20240722,182000,199611800,6760,6760,6760,6760,0
20240722,181900,199611800,6760,6760,6760,6760,0
20240722,181800,199611800,6760,6760,6760,6760,273
20240722,181700,199611800,6760,6760,6760,6760,0
20240722,181600,199611800,6760,6760,6760,6760,0
20240722,181500,199611800,6760,6760,6760,6760,0
20240722,181400,199611800,6760,6760,6760,6760,0
20240722,181300,199611800,6760,6760,6760,6760,0
20240722,181200,199611800,6760,6760,6760,6760,0
20240722,181100,199611800,6760,6760,6760,6760,0
20240722,181000,199611800,6760,6760,6760,6760,0
20240722,180900,199611800,6760,6760,6760,6760,0
20240722,180800,199611800,6760,6760,6760,6760,0
20240722,180700,199611800,6760,6760,6760,6760,0
20240722,180600,199611800,6760,6760,6760,6760,0
20240722,180500,199611800,6760,6760,6760,6760,0
20240722,180400,199611800,6760,6760,6760,6760,0
20240722,180300,199611800,6760,6760,6760,6760,0
20240722,180200,199611800,6760,6760,6760,6760,0
20240722,180100,199611800,6760,6760,6760,6760,0
20240722,180000,199611800,6760,6760,6760,6760,0
20240722,175900,199611800,6760,6760,6760,6760,0
20240722,175800,199611800,6760,6760,6760,6760,0
20240722,175700,199611800,6760,6760,6760,6760,0
20240722,175600,199611800,6760,6760,6760,6760,0
20240722,175500,199611800,6760,6760,6760,6760,0
20240722,175400,199611800,6760,6760,6760,6760,0
20240722,175300,199611800,6760,6760,6760,6760,0
20240722,175200,199611800,6760,6760,6760,6760,0
20240722,175100,199611800,6760,6760,6760,6760,0
20240722,175000,199611800,6760,6760,6760,6760,0
20240722,174900,199611800,6760,6760,6760,6760,0
20240722,174800,199611800,6760,6760,6760,6760,273
20240722,174700,199611800,6760,6760,6760,6760,0
20240722,174600,199611800,6760,6760,6760,6760,0
20240722,174500,199611800,6760,6760,6760,6760,0
20240722,174400,199611800,6760,6760,6760,6760,0
20240722,174300,199611800,6760,6760,6760,6760,0
20240722,174200,199611800,6760,6760,6760,6760,0
20240722,174100,199611800,6760,6760,6760,6760,0
20240722,174000,199611800,6760,6760,6760,6760,0
20240722,173900,199611800,6760,6760,6760,6760,0
20240722,173800,199611800,6760,6760,6760,6760,0
20240722,173700,199611800,6760,6760,6760,6760,0
20240722,173600,199611800,6760,6760,6760,6760,0
20240722,173500,199611800,6760,6760,6760,6760,0
20240722,173400,199611800,6760,6760,6760,6760,0
20240722,173300,199611800,6760,6760,6760,6760,0
20240722,173200,199611800,6760,6760,6760,6760,0
20240722,173100,199611800,6760,6760,6760,6760,0
20240722,173000,199611800,6760,6760,6760,6760,0
20240722,172900,199611800,6760,6760,6760,6760,0
20240722,172800,199611800,6760,6760,6760,6760,0
20240722,172700,199611800,6760,6760,6760,6760,0
20240722,172600,199611800,6760,6760,6760,6760,0
20240722,172500,199611800,6760,6760,6760,6760,0
20240722,172400,199611800,6760,6760,6760,6760,0
20240722,172300,199611800,6760,6760,6760,6760,0
20240722,172200,199611800,6760,6760,6760,6760,0
20240722,172100,199611800,6760,6760,6760,6760,0
20240722,172000,199611800,6760,6760,6760,6760,0
20240722,171900,199611800,6760,6760,6760,6760,0
20240722,171800,199611800,6760,6760,6760,6760,273
20240722,171700,199611800,6760,6760,6760,6760,0
20240722,171600,199611800,6760,6760,6760,6760,0
20240722,171500,199611800,6760,6760,6760,6760,0
20240722,171400,199611800,6760,6760,6760,6760,0
20240722,171300,199611800,6760,6760,6760,6760,0
20240722,171200,199611800,6760,6760,6760,6760,0
20240722,171100,199611800,6760,6760,6760,6760,0
20240722,171000,199611800,6760,6760,6760,6760,0
20240722,170900,199611800,6760,6760,6760,6760,0
20240722,170800,199611800,6760,6760,6760,6760,0
20240722,170700,199611800,6760,6760,6760,6760,0
20240722,170600,199611800,6760,6760,6760,6760,0
20240722,170500,199611800,6760,6760,6760,6760,0
20240722,170400,199611800,6760,6760,6760,6760,0
20240722,170300,199611800,6760,6760,6760,6760,0
20240722,170200,199611800,6760,6760,6760,6760,0
20240722,170100,199611800,6760,6760,6760,6760,0
20240722,170000,199611800,6760,6760,6760,6760,0
20240722,165900,199611800,6760,6760,6760,6760,0
20240722,165800,199611800,6760,6760,6760,6760,0
20240722,165700,199611800,6760,6760,6760,6760,0
20240722,165600,199611800,6760,6760,6760,6760,0
20240722,165500,199611800,6760,6760,6760,6760,0
20240722,165400,199611800,6760,6760,6760,6760,0
20240722,165300,199611800,6760,6760,6760,6760,0
20240722,165200,199611800,6760,6760,6760,6760,0
20240722,165100,199611800,6760,6760,6760,6760,0
20240722,165000,199611800,6760,6760,6760,6760,0
20240722,164900,199611800,6760,6760,6760,6760,0
20240722,164800,199611800,6760,6760,6760,6760,273
20240722,164700,199611800,6760,6760,6760,6760,0
20240722,164600,199611800,6760,6760,6760,6760,0
20240722,164500,199611800,6760,6760,6760,6760,0
20240722,164400,199611800,6760,6760,6760,6760,0
20240722,164300,199611800,6760,6760,6760,6760,0
20240722,164200,199611800,6760,6760,6760,6760,0
20240722,164100,199611800,6760,6760,6760,6760,0
20240722,164000,199611800,6760,6760,6760,6760,0
20240722,163900,199611800,6760,6760,6760,6760,0
20240722,163800,199611800,6760,6760,6760,6760,0
20240722,163700,199611800,6760,6760,6760,6760,0
20240722,163600,199611800,6760,6760,6760,6760,0
20240722,163500,199611800,6760,6760,6760,6760,0
20240722,163400,199611800,6760,6760,6760,6760,0
20240722,163300,199611800,6760,6760,6760,6760,0
20240722,163200,199611800,6760,6760,6760,6760,0
20240722,163100,199611800,6760,6760,6760,6760,0
20240722,163000,199611800,6760,6760,6760,6760,0
20240722,162900,199611800,6760,6760,6760,6760,0
20240722,162800,199611800,6760,6760,6760,6760,0
20240722,162700,199611800,6760,6760,6760,6760,0
20240722,162600,199611800,6760,6760,6760,6760,0
20240722,162500,199611800,6760,6760,6760,6760,0
20240722,162400,199611800,6760,6760,6760,6760,0
20240722,162300,199611800,6760,6760,6760,6760,0
20240722,162200,199611800,6760,6760,6760,6760,0
20240722,162100,199611800,6760,6760,6760,6760,0
20240722,162000,199611800,6760,6760,6760,6760,0
20240722,161900,199611800,6760,6760,6760,6760,0
20240722,161800,199611800,6760,6760,6760,6760,273
20240722,161700,199611800,6760,6760,6760,6760,0
20240722,161600,199611800,6760,6760,6760,6760,0
20240722,161500,199611800,6760,6760,6760,6760,0
20240722,161400,199611800,6760,6760,6760,6760,0
20240722,161300,199611800,6760,6760,6760,6760,0
20240722,161200,199611800,6760,6760,6760,6760,0
20240722,161100,199611800,6760,6760,6760,6760,0
20240722,161000,199611800,6760,6760,6760,6760,0
20240722,160900,199611800,6760,6760,6760,6760,0
20240722,160800,199611800,6760,6760,6760,6760,0
20240722,160700,199611800,6760,6760,6760,6760,0
20240722,160600,199611800,6760,6760,6760,6760,0
20240722,160500,199611800,6760,6760,6760,6760,0
20240722,160400,199611800,6760,6760,6760,6760,0
20240722,160300,199611800,6760,6760,6760,6760,0
20240722,160200,199611800,6760,6760,6760,6760,0
20240722,160100,199611800,6760,6760,6760,6760,0
20240722,160000,199611800,6760,6760,6760,6760,0
20240722,155900,199611800,6760,6760,6760,6760,0
20240722,155800,199611800,6760,6760,6760,6760,0
20240722,155700,199611800,6760,6760,6760,6760,0
20240722,155600,199611800,6760,6760,6760,6760,0
20240722,155500,199611800,6760,6760,6760,6760,0
20240722,155400,199611800,6760,6760,6760,6760,0
20240722,155300,199611800,6760,6760,6760,6760,0
20240722,155200,199611800,6760,6760,6760,6760,0
20240722,155100,199611800,6760,6760,6760,6760,0
20240722,155000,199611800,6760,6760,6760,6760,0
20240722,154900,199611800,6760,6760,6760,6760,0
20240722,154800,199611800,6760,6760,6760,6760,273
20240722,154700,199611800,6760,6760,6760,6760,0
20240722,154600,199611800,6760,6760,6760,6760,0
20240722,154500,199611800,6760,6760,6760,6760,0
20240722,154400,199611800,6760,6760,6760,6760,0
20240722,154300,199611800,6760,6760,6760,6760,0
20240722,154200,199611800,6760,6760,6760,6760,0
20240722,154100,199611800,6760,6760,6760,6760,0
20240722,154000,199611800,6760,6760,6760,6760,0
20240722,153900,199611800,6760,6760,6760,6760,0
20240722,153800,199611800,6760,6760,6760,6760,0
20240722,153700,199611800,6760,6760,6760,6760,0
20240722,153600,199611800,6760,6760,6760,6760,0
20240722,153500,199611800,6760,6760,6760,6760,0
20240722,153400,199611800,6760,6760,6760,6760,0
20240722,153300,199611800,6760,6760,6760,6760,0
20240722,153200,199611800,6760,6760,6760,6760,0
20240722,153100,199611800,6760,6760,6760,6760,0
20240722,153000,199611800,6760,6760,6760,6760,273
20240722,152900,197766320,6750,6750,6750,6750,0
20240722,152800,197766320,6750,6750,6750,6750,0
20240722,152700,197766320,6750,6750,6750,6750,0
20240722,152600,197766320,6750,6750,6750,6750,0
20240722,152500,197766320,6750,6750,6750,6750,0
20240722,152400,197766320,6750,6750,6750,6750,0
20240722,152300,197766320,6750,6750,6750,6750,0
20240722,152200,197766320,6750,6750,6750,6750,0
20240722,152100,197766320,6750,6750,6750,6750,0
20240722,152000,197766320,6750,6750,6750,6750,0
20240722,151900,197766320,6750,6750,6750,6750,0
20240722,151800,197766320,6750,6730,6750,6720,1127
20240722,151700,190183700,6730,6730,6730,6730,0
20240722,151600,190183700,6730,6730,6730,6730,20
20240722,151500,190049100,6750,6740,6750,6740,2678
20240722,151400,171973600,6740,6740,6740,6740,130
20240722,151300,171097400,6750,6750,6750,6750,0
20240722,151200,171097400,6750,6750,6750,6750,0
20240722,151100,171097400,6750,6750,6750,6750,0
20240722,151000,171097400,6750,6750,6750,6750,0
20240722,150900,171097400,6750,6750,6750,6750,0
20240722,150800,171097400,6750,6750,6750,6750,0
20240722,150700,171097400,6750,6750,6750,6750,0
20240722,150600,171097400,6750,6750,6750,6750,0
20240722,150500,171097400,6750,6750,6750,6750,30
20240722,150400,170894900,6750,6750,6750,6750,0
20240722,150300,170894900,6750,6750,6750,6750,20
20240722,150200,170759900,6750,6750,6750,6750,11
20240722,150100,170685650,6730,6730,6730,6730,0
20240722,150000,170685650,6730,6730,6730,6730,6
20240722,145900,170645270,6740,6740,6740,6740,0
20240722,145800,170645270,6740,6740,6740,6740,0
20240722,145700,170645270,6740,6740,6740,6740,0
20240722,145600,170645270,6740,6740,6740,6740,0
20240722,145500,170645270,6740,6740,6740,6740,500
20240722,145400,167275270,6750,6750,6750,6750,0
20240722,145300,167275270,6750,6750,6750,6750,3
20240722,145200,167255020,6750,6750,6750,6750,0
20240722,145100,167255020,6750,6750,6750,6750,0
20240722,145000,167255020,6750,6750,6750,6750,0
20240722,144900,167255020,6750,6750,6750,6750,15
20240722,144800,167153770,6740,6740,6740,6740,0
20240722,144700,167153770,6740,6740,6740,6740,0
20240722,144600,167153770,6740,6740,6740,6740,0
20240722,144500,167153770,6740,6740,6740,6740,0
20240722,144400,167153770,6740,6740,6740,6740,0
20240722,144300,167153770,6740,6740,6740,6740,0
20240722,144200,167153770,6740,6740,6740,6740,0
20240722,144100,167153770,6740,6740,6740,6740,0
20240722,144000,167153770,6740,6740,6740,6740,0
20240722,143900,167153770,6740,6740,6740,6740,0
20240722,143800,167153770,6740,6740,6740,6740,0
20240722,143700,167153770,6740,6740,6740,6740,12
20240722,143600,167072890,6740,6740,6740,6740,0
20240722,143500,167072890,6740,6740,6740,6740,0
20240722,143400,167072890,6740,6740,6740,6740,0
20240722,143300,167072890,6740,6740,6740,6740,0
20240722,143200,167072890,6740,6740,6740,6740,0
20240722,143100,167072890,6740,6740,6740,6740,0
20240722,143000,167072890,6740,6740,6740,6740,0
20240722,142900,167072890,6740,6740,6740,6740,0
20240722,142800,167072890,6740,6740,6740,6740,0
20240722,142700,167072890,6740,6740,6740,6740,0
20240722,142600,167072890,6740,6740,6740,6740,0
20240722,142500,167072890,6740,6740,6740,6740,0
20240722,142400,167072890,6740,6740,6740,6740,37
20240722,142300,166823510,6740,6740,6740,6740,0
20240722,142200,166823510,6740,6740,6740,6740,0
20240722,142100,166823510,6740,6740,6740,6740,96
20240722,142000,166176470,6740,6740,6740,6740,0
20240722,141900,166176470,6740,6740,6740,6740,0
20240722,141800,166176470,6740,6740,6740,6740,0
20240722,141700,166176470,6740,6740,6740,6740,0
20240722,141600,166176470,6740,6740,6740,6740,150
20240722,141500,165165470,6750,6750,6750,6750,0
20240722,141400,165165470,6750,6750,6750,6750,0
20240722,141300,165165470,6750,6750,6750,6750,0
20240722,141200,165165470,6750,6750,6750,6750,0
20240722,141100,165165470,6750,6750,6750,6750,0
20240722,141000,165165470,6750,6750,6750,6750,0
20240722,140900,165165470,6750,6750,6750,6750,0
20240722,140800,165165470,6750,6750,6750,6750,10
20240722,140700,165097970,6750,6750,6750,6750,0
20240722,140600,165097970,6750,6750,6750,6750,33
20240722,140500,164875220,6750,6750,6750,6750,0
20240722,140400,164875220,6750,6750,6750,6750,0
20240722,140300,164875220,6750,6750,6750,6750,46
20240722,140200,164564720,6740,6740,6740,6740,0
20240722,140100,164564720,6740,6740,6740,6740,0
20240722,140000,164564720,6740,6740,6740,6740,0
20240722,135900,164564720,6740,6740,6740,6740,0
20240722,135800,164564720,6740,6740,6740,6740,0
20240722,135700,164564720,6740,6740,6740,6740,0
20240722,135600,164564720,6740,6740,6740,6740,0
20240722,135500,164564720,6740,6740,6740,6740,0
20240722,135400,164564720,6740,6740,6740,6740,0
20240722,135300,164564720,6740,6740,6740,6740,0
20240722,135200,164564720,6740,6740,6740,6740,86
20240722,135100,163985080,6750,6750,6750,6750,0
20240722,135000,163985080,6750,6750,6750,6750,10
20240722,134900,163917580,6750,6750,6750,6750,0
20240722,134800,163917580,6750,6750,6750,6750,0
20240722,134700,163917580,6750,6750,6750,6750,0
20240722,134600,163917580,6750,6750,6750,6750,0
20240722,134500,163917580,6750,6750,6750,6750,0
20240722,134400,163917580,6750,6750,6750,6750,0
20240722,134300,163917580,6750,6750,6750,6750,0
20240722,134200,163917580,6750,6750,6750,6750,490
20240722,134100,160610080,6750,6750,6750,6750,5
20240722,134000,160576330,6740,6740,6740,6740,0
20240722,133900,160576330,6740,6740,6740,6740,0
20240722,133800,160576330,6740,6740,6740,6740,0
20240722,133700,160576330,6740,6740,6740,6740,0
20240722,133600,160576330,6740,6740,6740,6740,0
20240722,133500,160576330,6740,6740,6740,6740,0
20240722,133400,160576330,6740,6740,6740,6740,0
20240722,133300,160576330,6740,6740,6740,6740,182
20240722,133200,159349650,6740,6740,6740,6740,10
20240722,133100,159282250,6740,6740,6740,6740,0
20240722,133000,159282250,6740,6740,6740,6740,0
20240722,132900,159282250,6740,6740,6740,6740,0
20240722,132800,159282250,6740,6740,6740,6740,0
20240722,132700,159282250,6740,6740,6740,6740,0
20240722,132600,159282250,6740,6740,6740,6740,0
20240722,132500,159282250,6740,6730,6740,6730,130
20240722,132400,158407050,6750,6750,6750,6750,0
20240722,132300,158407050,6750,6750,6750,6750,0
20240722,132200,158407050,6750,6750,6750,6750,0
20240722,132100,158407050,6750,6750,6750,6750,50
20240722,132000,158069550,6740,6740,6740,6740,0
20240722,131900,158069550,6740,6740,6740,6740,1
20240722,131800,158062810,6730,6730,6730,6730,0
20240722,131700,158062810,6730,6730,6730,6730,0
20240722,131600,158062810,6730,6730,6730,6730,0
20240722,131500,158062810,6730,6730,6730,6730,0
20240722,131400,158062810,6730,6730,6730,6730,100
20240722,131300,157389810,6740,6740,6740,6740,0
20240722,131200,157389810,6740,6740,6740,6740,0
20240722,131100,157389810,6740,6740,6740,6740,0
20240722,131000,157389810,6740,6740,6740,6740,5
20240722,130900,157356110,6730,6730,6730,6730,0
20240722,130800,157356110,6730,6730,6730,6730,0
20240722,130700,157356110,6730,6750,6750,6730,249
20240722,130600,155677360,6750,6750,6750,6750,124
20240722,130500,154840360,6750,6750,6750,6750,0
20240722,130400,154840360,6750,6750,6750,6750,0
20240722,130300,154840360,6750,6750,6750,6750,0
20240722,130200,154840360,6750,6750,6750,6750,0
20240722,130100,154840360,6750,6750,6750,6750,0
20240722,130000,154840360,6750,6750,6750,6750,0
20240722,125900,154840360,6750,6750,6750,6750,0
20240722,125800,154840360,6750,6750,6750,6750,0
20240722,125700,154840360,6750,6750,6750,6750,0
20240722,125600,154840360,6750,6740,6750,6740,10
20240722,125500,154772910,6740,6740,6740,6740,10
20240722,125400,154705510,6740,6740,6740,6740,0
20240722,125300,154705510,6740,6740,6740,6740,1
20240722,125200,154698770,6720,6720,6720,6720,100
20240722,125100,154026770,6740,6740,6740,6740,0
20240722,125000,154026770,6740,6740,6740,6740,0
20240722,124900,154026770,6740,6740,6740,6740,0
20240722,124800,154026770,6740,6740,6740,6740,0
20240722,124700,154026770,6740,6740,6740,6740,10
20240722,124600,153959370,6720,6720,6720,6720,1
20240722,124500,153952650,6730,6730,6730,6730,0
20240722,124400,153952650,6730,6730,6730,6730,0
20240722,124300,153952650,6730,6730,6730,6730,21
20240722,124200,153811320,6720,6720,6720,6720,0
20240722,124100,153811320,6720,6720,6720,6720,0
20240722,124000,153811320,6720,6720,6720,6720,314
20240722,123900,151701240,6720,6730,6730,6720,348
20240722,123800,149362650,6720,6720,6720,6720,0
20240722,123700,149362650,6720,6720,6720,6720,0
20240722,123600,149362650,6720,6720,6720,6720,105
20240722,123500,148657050,6730,6730,6730,6730,0
20240722,123400,148657050,6730,6730,6730,6730,15
20240722,123300,148556100,6730,6730,6730,6730,21
20240722,123200,148414770,6730,6730,6730,6730,0
20240722,123100,148414770,6730,6730,6730,6730,1
20240722,123000,148408040,6730,6730,6730,6730,16
20240722,122900,148300360,6730,6730,6730,6730,1
20240722,122800,148293630,6730,6730,6730,6730,0
20240722,122700,148293630,6730,6730,6730,6730,0
20240722,122600,148293630,6730,6730,6730,6730,0
20240722,122500,148293630,6730,6730,6730,6730,0
20240722,122400,148293630,6730,6730,6730,6730,1
20240722,122300,148286900,6730,6730,6730,6730,0
20240722,122200,148286900,6730,6730,6730,6730,0
20240722,122100,148286900,6730,6730,6730,6730,4
20240722,122000,148259980,6730,6730,6730,6730,3
20240722,121900,148239790,6730,6730,6730,6730,0
20240722,121800,148239790,6730,6730,6730,6730,0
20240722,121700,148239790,6730,6730,6730,6730,100
20240722,121600,147566790,6730,6730,6730,6730,103
20240722,121500,146873600,6730,6730,6730,6730,0
20240722,121400,146873600,6730,6730,6730,6730,1
20240722,121300,146866870,6730,6730,6730,6730,0
20240722,121200,146866870,6730,6730,6730,6730,5
20240722,121100,146833220,6710,6710,6710,6710,0
20240722,121000,146833220,6710,6710,6710,6710,0
20240722,120900,146833220,6710,6710,6710,6710,0
20240722,120800,146833220,6710,6710,6710,6710,119
20240722,120700,146034730,6710,6710,6710,6710,0
20240722,120600,146034730,6710,6710,6710,6710,0
20240722,120500,146034730,6710,6720,6720,6710,511
20240722,120400,142605810,6710,6710,6710,6710,0
20240722,120300,142605810,6710,6710,6710,6710,0
20240722,120200,142605810,6710,6710,6710,6710,0
20240722,120100,142605810,6710,6710,6710,6710,0
20240722,120000,142605810,6710,6710,6710,6710,0
20240722,115900,142605810,6710,6710,6710,6710,0
20240722,115800,142605810,6710,6710,6710,6710,0
20240722,115700,142605810,6710,6710,6710,6710,0
20240722,115600,142605810,6710,6710,6710,6710,0
20240722,115500,142605810,6710,6710,6710,6710,0
20240722,115400,142605810,6710,6710,6710,6710,0
20240722,115300,142605810,6710,6710,6710,6710,0
20240722,115200,142605810,6710,6710,6710,6710,0
20240722,115100,142605810,6710,6710,6710,6710,4
20240722,115000,142578970,6710,6710,6710,6710,150
20240722,114900,141572470,6710,6710,6710,6710,0
20240722,114800,141572470,6710,6710,6710,6710,0
20240722,114700,141572470,6710,6710,6710,6710,0
20240722,114600,141572470,6710,6710,6710,6710,30
20240722,114500,141371170,6710,6710,6710,6710,0
20240722,114400,141371170,6710,6710,6710,6710,0
20240722,114300,141371170,6710,6710,6710,6710,20
20240722,114200,141236970,6710,6710,6710,6710,10
20240722,114100,141169870,6700,6700,6700,6700,0
20240722,114000,141169870,6700,6700,6700,6700,103
20240722,113900,140479770,6700,6700,6700,6700,0
20240722,113800,140479770,6700,6700,6700,6700,50
20240722,113700,140144770,6700,6700,6700,6700,100
20240722,113600,139474770,6710,6710,6710,6710,0
20240722,113500,139474770,6710,6710,6710,6710,200
20240722,113400,138132770,6710,6710,6710,6710,234
20240722,113300,136562630,6690,6690,6690,6690,347
20240722,113200,134241200,6700,6700,6700,6700,0
20240722,113100,134241200,6700,6700,6700,6700,500
20240722,113000,130891200,6700,6700,6700,6700,0
20240722,112900,130891200,6700,6700,6700,6700,0
20240722,112800,130891200,6700,6700,6700,6690,2224
20240722,112700,116012530,6700,6730,6730,6700,3303
20240722,112600,93863290,6710,6710,6710,6710,0
20240722,112500,93863290,6710,6710,6710,6710,0
20240722,112400,93863290,6710,6710,6710,6710,36
20240722,112300,93621730,6710,6710,6710,6710,0
20240722,112200,93621730,6710,6710,6710,6710,0
20240722,112100,93621730,6710,6710,6710,6710,0
20240722,112000,93621730,6710,6710,6710,6710,0
20240722,111900,93621730,6710,6710,6710,6710,0
20240722,111800,93621730,6710,6710,6710,6710,0
20240722,111700,93621730,6710,6720,6720,6710,80
20240722,111600,93084440,6740,6740,6740,6740,1
20240722,111500,93077700,6720,6720,6720,6720,0
20240722,111400,93077700,6720,6720,6720,6720,0
20240722,111300,93077700,6720,6720,6720,6720,0
20240722,111200,93077700,6720,6720,6720,6720,0
20240722,111100,93077700,6720,6720,6720,6720,0
20240722,111000,93077700,6720,6720,6720,6720,0
20240722,110900,93077700,6720,6720,6720,6720,0
20240722,110800,93077700,6720,6720,6720,6720,0
20240722,110700,93077700,6720,6720,6720,6720,0
20240722,110600,93077700,6720,6720,6720,6720,0
20240722,110500,93077700,6720,6720,6720,6720,0
20240722,110400,93077700,6720,6720,6720,6720,0
20240722,110300,93077700,6720,6720,6720,6720,59
20240722,110200,92681220,6720,6720,6720,6720,100
20240722,110100,92009220,6720,6720,6720,6720,0
20240722,110000,92009220,6720,6720,6720,6720,0
20240722,105900,92009220,6720,6720,6720,6720,0
20240722,105800,92009220,6720,6720,6720,6720,0
20240722,105700,92009220,6720,6720,6720,6720,0
20240722,105600,92009220,6720,6720,6720,6720,0
20240722,105500,92009220,6720,6720,6720,6720,1
20240722,105400,92002500,6720,6720,6720,6720,0
20240722,105300,92002500,6720,6720,6720,6720,0
20240722,105200,92002500,6720,6720,6720,6720,0
20240722,105100,92002500,6720,6730,6730,6720,180
20240722,105000,90792880,6730,6730,6730,6730,23
20240722,104900,90638090,6740,6740,6740,6740,7
20240722,104800,90590910,6740,6740,6740,6740,8
20240722,104700,90536990,6730,6730,6730,6730,0
20240722,104600,90536990,6730,6730,6730,6730,0
20240722,104500,90536990,6730,6730,6730,6730,0
20240722,104400,90536990,6730,6730,6730,6730,0
20240722,104300,90536990,6730,6730,6730,6730,434
20240722,104200,87616170,6730,6730,6730,6730,0
20240722,104100,87616170,6730,6730,6730,6730,0
20240722,104000,87616170,6730,6730,6730,6730,0
20240722,103900,87616170,6730,6730,6730,6730,169
20240722,103800,86478800,6730,6730,6730,6730,0
20240722,103700,86478800,6730,6730,6730,6730,0
20240722,103600,86478800,6730,6730,6730,6730,0
20240722,103500,86478800,6730,6730,6730,6730,1
20240722,103400,86472070,6730,6730,6730,6730,0
20240722,103300,86472070,6730,6730,6730,6730,0
20240722,103200,86472070,6730,6730,6730,6730,0
20240722,103100,86472070,6730,6730,6730,6730,0
20240722,103000,86472070,6730,6730,6730,6730,0
20240722,102900,86472070,6730,6710,6730,6710,43
20240722,102800,86183520,6710,6710,6710,6710,0
20240722,102700,86183520,6710,6720,6720,6710,246
20240722,102600,84532350,6720,6720,6720,6720,0
20240722,102500,84532350,6720,6720,6720,6720,0
20240722,102400,84532350,6720,6720,6720,6720,209
20240722,102300,83127870,6720,6720,6720,6720,0
20240722,102200,83127870,6720,6720,6720,6720,0
20240722,102100,83127870,6720,6720,6720,6720,0
20240722,102000,83127870,6720,6720,6720,6720,0
20240722,101900,83127870,6720,6720,6720,6720,0
20240722,101800,83127870,6720,6720,6720,6720,0
20240722,101700,83127870,6720,6720,6720,6720,0
20240722,101600,83127870,6720,6720,6720,6720,92
20240722,101500,82509630,6720,6720,6720,6720,0
20240722,101400,82509630,6720,6730,6730,6720,264
20240722,101300,80733900,6740,6730,6740,6730,39
20240722,101200,80471290,6750,6750,6750,6750,0
20240722,101100,80471290,6750,6750,6750,6750,0
20240722,101000,80471290,6750,6750,6750,6750,0
20240722,100900,80471290,6750,6750,6750,6750,0
20240722,100800,80471290,6750,6750,6750,6750,10
20240722,100700,80403790,6730,6730,6730,6730,0
20240722,100600,80403790,6730,6730,6730,6730,2
20240722,100500,80390330,6730,6720,6730,6720,1116
20240722,100400,72890800,6710,6710,6710,6710,1
20240722,100300,72884090,6690,6690,6690,6690,0
20240722,100200,72884090,6690,6690,6690,6690,0
20240722,100100,72884090,6690,6690,6690,6690,0
20240722,100000,72884090,6690,6690,6690,6690,566
20240722,095900,69097550,6690,6690,6690,6690,1
20240722,095800,69090860,6690,6690,6690,6690,1
20240722,095700,69084170,6670,6670,6670,6670,0
20240722,095600,69084170,6670,6690,6690,6670,72
20240722,095500,68603550,6690,6690,6690,6690,102
20240722,095400,67921170,6690,6690,6690,6690,0
20240722,095300,67921170,6690,6700,6700,6690,774
20240722,095200,62737140,6700,6700,6700,6700,3
20240722,095100,62717040,6700,6710,6710,6700,1336
20240722,095000,53764070,6710,6720,6720,6710,195
20240722,094900,52455610,6720,6720,6720,6720,10
20240722,094800,52388410,6720,6720,6720,6720,425
20240722,094700,49532410,6720,6730,6730,6720,1352
20240722,094600,40446770,6740,6740,6740,6740,216
20240722,094500,38990930,6720,6720,6720,6720,546
20240722,094400,35321810,6720,6750,6750,6720,1345
20240722,094300,26271270,6750,6750,6750,6750,200
20240722,094200,24921270,6750,6750,6750,6750,0
20240722,094100,24921270,6750,6760,6760,6750,11
20240722,094000,24847010,6760,6790,6790,6760,746
20240722,093900,19798630,6800,6800,6800,6800,0
20240722,093800,19798630,6800,6790,6800,6790,120
20240722,093700,18982640,6780,6780,6780,6780,21
20240722,093600,18840260,6780,6780,6780,6780,0
20240722,093500,18840260,6780,6780,6780,6780,428
20240722,093400,15938420,6780,6780,6780,6780,30
20240722,093300,15735020,6780,6780,6780,6780,0
20240722,093200,15735020,6780,6780,6780,6780,0
20240722,093100,15735020,6780,6800,6800,6780,1132
20240722,093000,8046780,6800,6810,6810,6800,169
20240722,092900,6897570,6810,6810,6810,6810,121
20240722,092800,6073560,6810,6810,6810,6810,0
20240722,092700,6073560,6810,6810,6810,6810,0
20240722,092600,6073560,6810,6810,6810,6810,0
20240722,092500,6073560,6810,6810,6810,6810,9
20240722,092400,6012270,6820,6820,6820,6820,1
20240722,092300,6005450,6810,6810,6810,6810,0
20240722,092200,6005450,6810,6810,6810,6810,1
20240722,092100,5998640,6820,6820,6820,6820,3
20240722,092000,5978180,6820,6810,6820,6810,6
20240722,091900,5937270,6800,6800,6800,6800,300
20240722,091800,3897270,6800,6800,6800,6800,300
20240722,091700,1857270,6810,6810,6810,6810,0
20240722,091600,1857270,6810,6810,6810,6810,0
20240722,091500,1857270,6810,6810,6810,6810,6
20240722,091400,1816410,6800,6800,6800,6800,0
20240722,091300,1816410,6800,6800,6800,6800,30
20240722,091200,1612410,6800,6810,6810,6800,161
20240722,091100,517050,6820,6820,6820,6820,2
20240722,091000,503410,6810,6810,6810,6810,0
20240722,090900,503410,6810,6810,6810,6810,0
20240722,090800,503410,6810,6810,6810,6810,0
20240722,090700,503410,6810,6810,6810,6810,15
20240722,090600,401260,6820,6820,6820,6820,0
20240722,090500,401260,6820,6820,6820,6820,3
20240722,090400,380800,6800,6800,6800,6800,0
20240722,090300,380800,6800,6800,6800,6800,0
20240722,090200,380800,6800,6800,6800,6800,0
20240722,090100,380800,6800,6800,6800,6800,0
20240722,090000,380800,6800,6800,6800,6800,56