KissMeData/136490/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,201800,181532890,6910,6910,6910,6910,226
20240724,201700,181532890,6910,6910,6910,6910,0
20240724,201600,181532890,6910,6910,6910,6910,0
20240724,201500,181532890,6910,6910,6910,6910,0
20240724,201400,181532890,6910,6910,6910,6910,0
20240724,201300,181532890,6910,6910,6910,6910,0
20240724,201200,181532890,6910,6910,6910,6910,0
20240724,201100,181532890,6910,6910,6910,6910,0
20240724,201000,181532890,6910,6910,6910,6910,0
20240724,200900,181532890,6910,6910,6910,6910,0
20240724,200800,181532890,6910,6910,6910,6910,0
20240724,200700,181532890,6910,6910,6910,6910,0
20240724,200600,181532890,6910,6910,6910,6910,0
20240724,200500,181532890,6910,6910,6910,6910,0
20240724,200400,181532890,6910,6910,6910,6910,0
20240724,200300,181532890,6910,6910,6910,6910,0
20240724,200200,181532890,6910,6910,6910,6910,0
20240724,200100,181532890,6910,6910,6910,6910,0
20240724,200000,181532890,6910,6910,6910,6910,0
20240724,195900,181532890,6910,6910,6910,6910,0
20240724,195800,181532890,6910,6910,6910,6910,0
20240724,195700,181532890,6910,6910,6910,6910,0
20240724,195600,181532890,6910,6910,6910,6910,0
20240724,195500,181532890,6910,6910,6910,6910,0
20240724,195400,181532890,6910,6910,6910,6910,0
20240724,195300,181532890,6910,6910,6910,6910,0
20240724,195200,181532890,6910,6910,6910,6910,0
20240724,195100,181532890,6910,6910,6910,6910,0
20240724,195000,181532890,6910,6910,6910,6910,0
20240724,194900,181532890,6910,6910,6910,6910,0
20240724,194800,181532890,6910,6910,6910,6910,226
20240724,194700,181532890,6910,6910,6910,6910,0
20240724,194600,181532890,6910,6910,6910,6910,0
20240724,194500,181532890,6910,6910,6910,6910,0
20240724,194400,181532890,6910,6910,6910,6910,0
20240724,194300,181532890,6910,6910,6910,6910,0
20240724,194200,181532890,6910,6910,6910,6910,0
20240724,194100,181532890,6910,6910,6910,6910,0
20240724,194000,181532890,6910,6910,6910,6910,0
20240724,193900,181532890,6910,6910,6910,6910,0
20240724,193800,181532890,6910,6910,6910,6910,0
20240724,193700,181532890,6910,6910,6910,6910,0
20240724,193600,181532890,6910,6910,6910,6910,0
20240724,193500,181532890,6910,6910,6910,6910,0
20240724,193400,181532890,6910,6910,6910,6910,0
20240724,193300,181532890,6910,6910,6910,6910,0
20240724,193200,181532890,6910,6910,6910,6910,0
20240724,193100,181532890,6910,6910,6910,6910,0
20240724,193000,181532890,6910,6910,6910,6910,0
20240724,192900,181532890,6910,6910,6910,6910,0
20240724,192800,181532890,6910,6910,6910,6910,0
20240724,192700,181532890,6910,6910,6910,6910,0
20240724,192600,181532890,6910,6910,6910,6910,0
20240724,192500,181532890,6910,6910,6910,6910,0
20240724,192400,181532890,6910,6910,6910,6910,0
20240724,192300,181532890,6910,6910,6910,6910,0
20240724,192200,181532890,6910,6910,6910,6910,0
20240724,192100,181532890,6910,6910,6910,6910,0
20240724,192000,181532890,6910,6910,6910,6910,0
20240724,191900,181532890,6910,6910,6910,6910,0
20240724,191800,181532890,6910,6910,6910,6910,226
20240724,191700,181532890,6910,6910,6910,6910,0
20240724,191600,181532890,6910,6910,6910,6910,0
20240724,191500,181532890,6910,6910,6910,6910,0
20240724,191400,181532890,6910,6910,6910,6910,0
20240724,191300,181532890,6910,6910,6910,6910,0
20240724,191200,181532890,6910,6910,6910,6910,0
20240724,191100,181532890,6910,6910,6910,6910,0
20240724,191000,181532890,6910,6910,6910,6910,0
20240724,190900,181532890,6910,6910,6910,6910,0
20240724,190800,181532890,6910,6910,6910,6910,0
20240724,190700,181532890,6910,6910,6910,6910,0
20240724,190600,181532890,6910,6910,6910,6910,0
20240724,190500,181532890,6910,6910,6910,6910,0
20240724,190400,181532890,6910,6910,6910,6910,0
20240724,190300,181532890,6910,6910,6910,6910,0
20240724,190200,181532890,6910,6910,6910,6910,0
20240724,190100,181532890,6910,6910,6910,6910,0
20240724,190000,181532890,6910,6910,6910,6910,0
20240724,185900,181532890,6910,6910,6910,6910,0
20240724,185800,181532890,6910,6910,6910,6910,0
20240724,185700,181532890,6910,6910,6910,6910,0
20240724,185600,181532890,6910,6910,6910,6910,0
20240724,185500,181532890,6910,6910,6910,6910,0
20240724,185400,181532890,6910,6910,6910,6910,0
20240724,185300,181532890,6910,6910,6910,6910,0
20240724,185200,181532890,6910,6910,6910,6910,0
20240724,185100,181532890,6910,6910,6910,6910,0
20240724,185000,181532890,6910,6910,6910,6910,0
20240724,184900,181532890,6910,6910,6910,6910,0
20240724,184800,181532890,6910,6910,6910,6910,226
20240724,184700,181532890,6910,6910,6910,6910,0
20240724,184600,181532890,6910,6910,6910,6910,0
20240724,184500,181532890,6910,6910,6910,6910,0
20240724,184400,181532890,6910,6910,6910,6910,0
20240724,184300,181532890,6910,6910,6910,6910,0
20240724,184200,181532890,6910,6910,6910,6910,0
20240724,184100,181532890,6910,6910,6910,6910,0
20240724,184000,181532890,6910,6910,6910,6910,0
20240724,183900,181532890,6910,6910,6910,6910,0
20240724,183800,181532890,6910,6910,6910,6910,0
20240724,183700,181532890,6910,6910,6910,6910,0
20240724,183600,181532890,6910,6910,6910,6910,0
20240724,183500,181532890,6910,6910,6910,6910,0
20240724,183400,181532890,6910,6910,6910,6910,0
20240724,183300,181532890,6910,6910,6910,6910,0
20240724,183200,181532890,6910,6910,6910,6910,0
20240724,183100,181532890,6910,6910,6910,6910,0
20240724,183000,181532890,6910,6910,6910,6910,0
20240724,182900,181532890,6910,6910,6910,6910,0
20240724,182800,181532890,6910,6910,6910,6910,0
20240724,182700,181532890,6910,6910,6910,6910,0
20240724,182600,181532890,6910,6910,6910,6910,0
20240724,182500,181532890,6910,6910,6910,6910,0
20240724,182400,181532890,6910,6910,6910,6910,0
20240724,182300,181532890,6910,6910,6910,6910,0
20240724,182200,181532890,6910,6910,6910,6910,0
20240724,182100,181532890,6910,6910,6910,6910,0
20240724,182000,181532890,6910,6910,6910,6910,0
20240724,181900,181532890,6910,6910,6910,6910,0
20240724,181800,181532890,6910,6910,6910,6910,226
20240724,181700,181532890,6910,6910,6910,6910,0
20240724,181600,181532890,6910,6910,6910,6910,0
20240724,181500,181532890,6910,6910,6910,6910,0
20240724,181400,181532890,6910,6910,6910,6910,0
20240724,181300,181532890,6910,6910,6910,6910,0
20240724,181200,181532890,6910,6910,6910,6910,0
20240724,181100,181532890,6910,6910,6910,6910,0
20240724,181000,181532890,6910,6910,6910,6910,0
20240724,180900,181532890,6910,6910,6910,6910,0
20240724,180800,181532890,6910,6910,6910,6910,0
20240724,180700,181532890,6910,6910,6910,6910,0
20240724,180600,181532890,6910,6910,6910,6910,0
20240724,180500,181532890,6910,6910,6910,6910,0
20240724,180400,181532890,6910,6910,6910,6910,0
20240724,180300,181532890,6910,6910,6910,6910,0
20240724,180200,181532890,6910,6910,6910,6910,0
20240724,180100,181532890,6910,6910,6910,6910,0
20240724,180000,181532890,6910,6910,6910,6910,0
20240724,175900,181532890,6910,6910,6910,6910,0
20240724,175800,181532890,6910,6910,6910,6910,0
20240724,175700,181532890,6910,6910,6910,6910,0
20240724,175600,181532890,6910,6910,6910,6910,0
20240724,175500,181532890,6910,6910,6910,6910,0
20240724,175400,181532890,6910,6910,6910,6910,0
20240724,175300,181532890,6910,6910,6910,6910,0
20240724,175200,181532890,6910,6910,6910,6910,0
20240724,175100,181532890,6910,6910,6910,6910,0
20240724,175000,181532890,6910,6910,6910,6910,0
20240724,174900,181532890,6910,6910,6910,6910,0
20240724,174800,181532890,6910,6910,6910,6910,226
20240724,174700,181532890,6910,6910,6910,6910,0
20240724,174600,181532890,6910,6910,6910,6910,0
20240724,174500,181532890,6910,6910,6910,6910,0
20240724,174400,181532890,6910,6910,6910,6910,0
20240724,174300,181532890,6910,6910,6910,6910,0
20240724,174200,181532890,6910,6910,6910,6910,0
20240724,174100,181532890,6910,6910,6910,6910,0
20240724,174000,181532890,6910,6910,6910,6910,0
20240724,173900,181532890,6910,6910,6910,6910,0
20240724,173800,181532890,6910,6910,6910,6910,0
20240724,173700,181532890,6910,6910,6910,6910,0
20240724,173600,181532890,6910,6910,6910,6910,0
20240724,173500,181532890,6910,6910,6910,6910,0
20240724,173400,181532890,6910,6910,6910,6910,0
20240724,173300,181532890,6910,6910,6910,6910,0
20240724,173200,181532890,6910,6910,6910,6910,0
20240724,173100,181532890,6910,6910,6910,6910,0
20240724,173000,181532890,6910,6910,6910,6910,0
20240724,172900,181532890,6910,6910,6910,6910,0
20240724,172800,181532890,6910,6910,6910,6910,0
20240724,172700,181532890,6910,6910,6910,6910,0
20240724,172600,181532890,6910,6910,6910,6910,0
20240724,172500,181532890,6910,6910,6910,6910,0
20240724,172400,181532890,6910,6910,6910,6910,0
20240724,172300,181532890,6910,6910,6910,6910,0
20240724,172200,181532890,6910,6910,6910,6910,0
20240724,172100,181532890,6910,6910,6910,6910,0
20240724,172000,181532890,6910,6910,6910,6910,0
20240724,171900,181532890,6910,6910,6910,6910,0
20240724,171800,181532890,6910,6910,6910,6910,226
20240724,171700,181532890,6910,6910,6910,6910,0
20240724,171600,181532890,6910,6910,6910,6910,0
20240724,171500,181532890,6910,6910,6910,6910,0
20240724,171400,181532890,6910,6910,6910,6910,0
20240724,171300,181532890,6910,6910,6910,6910,0
20240724,171200,181532890,6910,6910,6910,6910,0
20240724,171100,181532890,6910,6910,6910,6910,0
20240724,171000,181532890,6910,6910,6910,6910,0
20240724,170900,181532890,6910,6910,6910,6910,0
20240724,170800,181532890,6910,6910,6910,6910,0
20240724,170700,181532890,6910,6910,6910,6910,0
20240724,170600,181532890,6910,6910,6910,6910,0
20240724,170500,181532890,6910,6910,6910,6910,0
20240724,170400,181532890,6910,6910,6910,6910,0
20240724,170300,181532890,6910,6910,6910,6910,0
20240724,170200,181532890,6910,6910,6910,6910,0
20240724,170100,181532890,6910,6910,6910,6910,0
20240724,170000,181532890,6910,6910,6910,6910,0
20240724,165900,181532890,6910,6910,6910,6910,0
20240724,165800,181532890,6910,6910,6910,6910,0
20240724,165700,181532890,6910,6910,6910,6910,0
20240724,165600,181532890,6910,6910,6910,6910,0
20240724,165500,181532890,6910,6910,6910,6910,0
20240724,165400,181532890,6910,6910,6910,6910,0
20240724,165300,181532890,6910,6910,6910,6910,0
20240724,165200,181532890,6910,6910,6910,6910,0
20240724,165100,181532890,6910,6910,6910,6910,0
20240724,165000,181532890,6910,6910,6910,6910,0
20240724,164900,181532890,6910,6910,6910,6910,0
20240724,164800,181532890,6910,6910,6910,6910,226
20240724,164700,181532890,6910,6910,6910,6910,0
20240724,164600,181532890,6910,6910,6910,6910,0
20240724,164500,181532890,6910,6910,6910,6910,0
20240724,164400,181532890,6910,6910,6910,6910,0
20240724,164300,181532890,6910,6910,6910,6910,0
20240724,164200,181532890,6910,6910,6910,6910,0
20240724,164100,181532890,6910,6910,6910,6910,0
20240724,164000,181532890,6910,6910,6910,6910,0
20240724,163900,181532890,6910,6910,6910,6910,0
20240724,163800,181532890,6910,6910,6910,6910,0
20240724,163700,181532890,6910,6910,6910,6910,0
20240724,163600,181532890,6910,6910,6910,6910,0
20240724,163500,181532890,6910,6910,6910,6910,0
20240724,163400,181532890,6910,6910,6910,6910,0
20240724,163300,181532890,6910,6910,6910,6910,0
20240724,163200,181532890,6910,6910,6910,6910,0
20240724,163100,181532890,6910,6910,6910,6910,0
20240724,163000,181532890,6910,6910,6910,6910,0
20240724,162900,181532890,6910,6910,6910,6910,0
20240724,162800,181532890,6910,6910,6910,6910,0
20240724,162700,181532890,6910,6910,6910,6910,0
20240724,162600,181532890,6910,6910,6910,6910,0
20240724,162500,181532890,6910,6910,6910,6910,0
20240724,162400,181532890,6910,6910,6910,6910,0
20240724,162300,181532890,6910,6910,6910,6910,0
20240724,162200,181532890,6910,6910,6910,6910,0
20240724,162100,181532890,6910,6910,6910,6910,0
20240724,162000,181532890,6910,6910,6910,6910,0
20240724,161900,181532890,6910,6910,6910,6910,0
20240724,161800,181532890,6910,6910,6910,6910,226
20240724,161700,181532890,6910,6910,6910,6910,0
20240724,161600,181532890,6910,6910,6910,6910,0
20240724,161500,181532890,6910,6910,6910,6910,0
20240724,161400,181532890,6910,6910,6910,6910,0
20240724,161300,181532890,6910,6910,6910,6910,0
20240724,161200,181532890,6910,6910,6910,6910,0
20240724,161100,181532890,6910,6910,6910,6910,0
20240724,161000,181532890,6910,6910,6910,6910,0
20240724,160900,181532890,6910,6910,6910,6910,0
20240724,160800,181532890,6910,6910,6910,6910,0
20240724,160700,181532890,6910,6910,6910,6910,0
20240724,160600,181532890,6910,6910,6910,6910,0
20240724,160500,181532890,6910,6910,6910,6910,0
20240724,160400,181532890,6910,6910,6910,6910,0
20240724,160300,181532890,6910,6910,6910,6910,0
20240724,160200,181532890,6910,6910,6910,6910,0
20240724,160100,181532890,6910,6910,6910,6910,0
20240724,160000,181532890,6910,6910,6910,6910,0
20240724,155900,181532890,6910,6910,6910,6910,0
20240724,155800,181532890,6910,6910,6910,6910,0
20240724,155700,181532890,6910,6910,6910,6910,0
20240724,155600,181532890,6910,6910,6910,6910,0
20240724,155500,181532890,6910,6910,6910,6910,0
20240724,155400,181532890,6910,6910,6910,6910,0
20240724,155300,181532890,6910,6910,6910,6910,0
20240724,155200,181532890,6910,6910,6910,6910,0
20240724,155100,181532890,6910,6910,6910,6910,0
20240724,155000,181532890,6910,6910,6910,6910,0
20240724,154900,181532890,6910,6910,6910,6910,0
20240724,154800,181532890,6910,6910,6910,6910,226
20240724,154700,181532890,6910,6910,6910,6910,0
20240724,154600,181532890,6910,6910,6910,6910,0
20240724,154500,181532890,6910,6910,6910,6910,0
20240724,154400,181532890,6910,6910,6910,6910,0
20240724,154300,181532890,6910,6910,6910,6910,0
20240724,154200,181532890,6910,6910,6910,6910,0
20240724,154100,181532890,6910,6910,6910,6910,0
20240724,154000,181532890,6910,6910,6910,6910,0
20240724,153900,181532890,6910,6910,6910,6910,0
20240724,153800,181532890,6910,6910,6910,6910,0
20240724,153700,181532890,6910,6910,6910,6910,0
20240724,153600,181532890,6910,6910,6910,6910,0
20240724,153500,181532890,6910,6910,6910,6910,0
20240724,153400,181532890,6910,6910,6910,6910,0
20240724,153300,181532890,6910,6910,6910,6910,0
20240724,153200,181532890,6910,6910,6910,6910,0
20240724,153100,181532890,6910,6910,6910,6910,0
20240724,153000,181532890,6910,6910,6910,6910,226
20240724,152900,179971230,6890,6890,6890,6890,0
20240724,152800,179971230,6890,6890,6890,6890,0
20240724,152700,179971230,6890,6890,6890,6890,0
20240724,152600,179971230,6890,6890,6890,6890,0
20240724,152500,179971230,6890,6890,6890,6890,0
20240724,152400,179971230,6890,6890,6890,6890,0
20240724,152300,179971230,6890,6890,6890,6890,0
20240724,152200,179971230,6890,6890,6890,6890,0
20240724,152100,179971230,6890,6890,6890,6890,0
20240724,152000,179971230,6890,6890,6890,6890,0
20240724,151900,179971230,6890,6890,6890,6890,0
20240724,151800,179971230,6890,6880,6890,6880,100
20240724,151700,179282240,6880,6880,6880,6880,378
20240724,151600,176681600,6880,6880,6880,6880,1094
20240724,151500,169154880,6880,6880,6880,6880,0
20240724,151400,169154880,6880,6880,6880,6880,173
20240724,151300,167964640,6890,6900,6900,6890,41
20240724,151200,167681870,6900,6900,6900,6900,0
20240724,151100,167681870,6900,6900,6900,6900,0
20240724,151000,167681870,6900,6900,6900,6900,0
20240724,150900,167681870,6900,6900,6900,6900,21
20240724,150800,167536970,6900,6890,6900,6890,20
20240724,150700,167398990,6880,6870,6880,6870,669
20240724,150600,162802910,6880,6880,6880,6880,0
20240724,150500,162802910,6880,6880,6880,6880,0
20240724,150400,162802910,6880,6880,6880,6880,50
20240724,150300,162458910,6880,6890,6890,6880,2097
20240724,150200,148026540,6890,6890,6890,6890,0
20240724,150100,148026540,6890,6890,6890,6890,300
20240724,150000,145959540,6900,6900,6900,6900,0
20240724,145900,145959540,6900,6900,6900,6900,7
20240724,145800,145911240,6900,6900,6900,6900,101
20240724,145700,145214340,6900,6900,6900,6900,0
20240724,145600,145214340,6900,6900,6900,6900,100
20240724,145500,144524340,6900,6900,6900,6900,0
20240724,145400,144524340,6900,6890,6900,6890,7
20240724,145300,144476080,6900,6900,6900,6900,0
20240724,145200,144476080,6900,6900,6900,6900,0
20240724,145100,144476080,6900,6900,6900,6900,0
20240724,145000,144476080,6900,6900,6900,6900,0
20240724,144900,144476080,6900,6900,6900,6900,50
20240724,144800,144131080,6900,6900,6900,6900,3
20240724,144700,144110380,6890,6890,6890,6890,0
20240724,144600,144110380,6890,6890,6890,6890,1
20240724,144500,144103490,6890,6890,6890,6890,100
20240724,144400,143414490,6890,6890,6890,6890,200
20240724,144300,142036490,6890,6890,6890,6890,0
20240724,144200,142036490,6890,6890,6890,6890,0
20240724,144100,142036490,6890,6890,6890,6890,10
20240724,144000,141967590,6890,6890,6890,6890,50
20240724,143900,141623090,6890,6890,6890,6890,0
20240724,143800,141623090,6890,6890,6890,6890,0
20240724,143700,141623090,6890,6870,6890,6870,155
20240724,143600,140555700,6870,6870,6870,6870,0
20240724,143500,140555700,6870,6870,6870,6870,0
20240724,143400,140555700,6870,6870,6870,6870,0
20240724,143300,140555700,6870,6870,6870,6870,0
20240724,143200,140555700,6870,6870,6870,6870,0
20240724,143100,140555700,6870,6870,6870,6870,0
20240724,143000,140555700,6870,6870,6870,6870,0
20240724,142900,140555700,6870,6870,6870,6870,1
20240724,142800,140548830,6870,6870,6870,6870,0
20240724,142700,140548830,6870,6870,6870,6870,0
20240724,142600,140548830,6870,6870,6870,6870,0
20240724,142500,140548830,6870,6870,6870,6870,1
20240724,142400,140541960,6870,6870,6870,6870,0
20240724,142300,140541960,6870,6870,6870,6870,0
20240724,142200,140541960,6870,6870,6870,6870,0
20240724,142100,140541960,6870,6870,6870,6870,0
20240724,142000,140541960,6870,6870,6870,6870,0
20240724,141900,140541960,6870,6870,6870,6870,0
20240724,141800,140541960,6870,6870,6870,6870,0
20240724,141700,140541960,6870,6870,6870,6870,0
20240724,141600,140541960,6870,6870,6870,6870,1704
20240724,141500,128835480,6870,6870,6870,6870,0
20240724,141400,128835480,6870,6870,6870,6870,200
20240724,141300,127461480,6870,6870,6870,6870,0
20240724,141200,127461480,6870,6870,6870,6870,0
20240724,141100,127461480,6870,6880,6880,6870,1000
20240724,141000,120586480,6910,6910,6910,6910,0
20240724,140900,120586480,6910,6910,6910,6910,0
20240724,140800,120586480,6910,6910,6910,6910,0
20240724,140700,120586480,6910,6900,6910,6900,150
20240724,140600,119550480,6900,6900,6900,6900,20
20240724,140500,119412480,6900,6900,6900,6900,90
20240724,140400,118791480,6880,6880,6880,6880,0
20240724,140300,118791480,6880,6880,6880,6880,0
20240724,140200,118791480,6880,6880,6880,6880,0
20240724,140100,118791480,6880,6880,6880,6880,50
20240724,140000,118447480,6890,6890,6890,6890,0
20240724,135900,118447480,6890,6890,6890,6890,0
20240724,135800,118447480,6890,6890,6890,6890,0
20240724,135700,118447480,6890,6890,6890,6890,0
20240724,135600,118447480,6890,6890,6890,6890,0
20240724,135500,118447480,6890,6890,6890,6890,0
20240724,135400,118447480,6890,6890,6890,6890,0
20240724,135300,118447480,6890,6890,6890,6890,0
20240724,135200,118447480,6890,6890,6890,6890,0
20240724,135100,118447480,6890,6890,6890,6890,0
20240724,135000,118447480,6890,6890,6890,6890,100
20240724,134900,117758480,6880,6880,6880,6880,0
20240724,134800,117758480,6880,6880,6880,6880,0
20240724,134700,117758480,6880,6880,6880,6880,2
20240724,134600,117744720,6880,6880,6880,6880,150
20240724,134500,116712720,6900,6900,6900,6900,0
20240724,134400,116712720,6900,6900,6900,6900,0
20240724,134300,116712720,6900,6900,6900,6900,2
20240724,134200,116698920,6900,6900,6900,6900,0
20240724,134100,116698920,6900,6900,6900,6900,0
20240724,134000,116698920,6900,6900,6900,6900,0
20240724,133900,116698920,6900,6900,6900,6900,0
20240724,133800,116698920,6900,6900,6900,6900,0
20240724,133700,116698920,6900,6900,6900,6900,0
20240724,133600,116698920,6900,6900,6900,6900,0
20240724,133500,116698920,6900,6900,6900,6900,0
20240724,133400,116698920,6900,6900,6900,6900,0
20240724,133300,116698920,6900,6900,6900,6900,0
20240724,133200,116698920,6900,6900,6900,6900,0
20240724,133100,116698920,6900,6900,6900,6900,0
20240724,133000,116698920,6900,6900,6900,6900,0
20240724,132900,116698920,6900,6900,6900,6900,10
20240724,132800,116629920,6890,6890,6890,6890,0
20240724,132700,116629920,6890,6890,6890,6890,75
20240724,132600,116113170,6890,6890,6890,6890,0
20240724,132500,116113170,6890,6890,6890,6890,0
20240724,132400,116113170,6890,6890,6890,6890,100
20240724,132300,115424170,6900,6900,6900,6900,0
20240724,132200,115424170,6900,6900,6900,6900,0
20240724,132100,115424170,6900,6900,6900,6900,0
20240724,132000,115424170,6900,6910,6910,6900,3
20240724,131900,115403450,6890,6890,6890,6890,0
20240724,131800,115403450,6890,6890,6890,6890,0
20240724,131700,115403450,6890,6890,6890,6890,0
20240724,131600,115403450,6890,6890,6890,6890,0
20240724,131500,115403450,6890,6890,6890,6890,0
20240724,131400,115403450,6890,6890,6890,6890,100
20240724,131300,114714450,6890,6890,6890,6890,0
20240724,131200,114714450,6890,6890,6890,6890,1
20240724,131100,114707560,6890,6890,6890,6890,0
20240724,131000,114707560,6890,6890,6890,6890,0
20240724,130900,114707560,6890,6890,6890,6890,0
20240724,130800,114707560,6890,6890,6890,6890,0
20240724,130700,114707560,6890,6890,6890,6890,19
20240724,130600,114576650,6920,6920,6920,6920,0
20240724,130500,114576650,6920,6920,6920,6920,0
20240724,130400,114576650,6920,6920,6920,6920,0
20240724,130300,114576650,6920,6920,6920,6920,0
20240724,130200,114576650,6920,6920,6920,6920,0
20240724,130100,114576650,6920,6920,6920,6920,0
20240724,130000,114576650,6920,6920,6920,6920,0
20240724,125900,114576650,6920,6920,6920,6920,0
20240724,125800,114576650,6920,6920,6920,6920,0
20240724,125700,114576650,6920,6920,6920,6920,0
20240724,125600,114576650,6920,6920,6920,6920,0
20240724,125500,114576650,6920,6920,6920,6920,0
20240724,125400,114576650,6920,6920,6920,6920,0
20240724,125300,114576650,6920,6920,6920,6920,0
20240724,125200,114576650,6920,6920,6920,6920,0
20240724,125100,114576650,6920,6920,6920,6920,0
20240724,125000,114576650,6920,6920,6920,6920,0
20240724,124900,114576650,6920,6920,6920,6920,0
20240724,124800,114576650,6920,6920,6920,6920,30
20240724,124700,114369050,6920,6890,6920,6890,34
20240724,124600,114134280,6870,6870,6870,6870,0
20240724,124500,114134280,6870,6870,6870,6870,0
20240724,124400,114134280,6870,6870,6870,6870,0
20240724,124300,114134280,6870,6870,6870,6870,0
20240724,124200,114134280,6870,6870,6870,6870,1
20240724,124100,114127410,6860,6860,6860,6860,0
20240724,124000,114127410,6860,6860,6860,6860,0
20240724,123900,114127410,6860,6860,6860,6860,0
20240724,123800,114127410,6860,6860,6860,6860,0
20240724,123700,114127410,6860,6860,6860,6860,0
20240724,123600,114127410,6860,6860,6860,6860,2
20240724,123500,114113690,6860,6860,6860,6860,0
20240724,123400,114113690,6860,6860,6860,6860,200
20240724,123300,112741690,6850,6850,6850,6850,0
20240724,123200,112741690,6850,6850,6850,6850,0
20240724,123100,112741690,6850,6870,6870,6850,63
20240724,123000,112309760,6880,6890,6890,6880,148
20240724,122900,111290250,6890,6890,6890,6890,0
20240724,122800,111290250,6890,6890,6890,6890,0
20240724,122700,111290250,6890,6890,6890,6890,0
20240724,122600,111290250,6890,6890,6890,6890,0
20240724,122500,111290250,6890,6890,6890,6890,0
20240724,122400,111290250,6890,6890,6890,6890,0
20240724,122300,111290250,6890,6890,6890,6890,0
20240724,122200,111290250,6890,6890,6890,6890,0
20240724,122100,111290250,6890,6890,6890,6890,0
20240724,122000,111290250,6890,6890,6890,6890,0
20240724,121900,111290250,6890,6890,6890,6890,150
20240724,121800,110256750,6890,6910,6910,6890,120
20240724,121700,109428890,6920,6920,6920,6920,2
20240724,121600,109415050,6940,6940,6940,6940,0
20240724,121500,109415050,6940,6940,6940,6940,0
20240724,121400,109415050,6940,6940,6940,6940,0
20240724,121300,109415050,6940,6940,6940,6940,0
20240724,121200,109415050,6940,6920,6940,6920,16
20240724,121100,109304070,6920,6920,6920,6920,2
20240724,121000,109290230,6920,6920,6920,6920,0
20240724,120900,109290230,6920,6920,6920,6920,0
20240724,120800,109290230,6920,6920,6920,6920,24
20240724,120700,109124150,6950,6950,6950,6950,0
20240724,120600,109124150,6950,6950,6950,6950,0
20240724,120500,109124150,6950,6950,6950,6950,0
20240724,120400,109124150,6950,6950,6950,6950,0
20240724,120300,109124150,6950,6950,6950,6950,0
20240724,120200,109124150,6950,6950,6950,6950,0
20240724,120100,109124150,6950,6950,6950,6950,0
20240724,120000,109124150,6950,6950,6950,6950,0
20240724,115900,109124150,6950,6950,6950,6950,0
20240724,115800,109124150,6950,6950,6950,6950,0
20240724,115700,109124150,6950,6950,6950,6950,0
20240724,115600,109124150,6950,6950,6950,6950,431
20240724,115500,106128700,6950,6950,6950,6950,0
20240724,115400,106128700,6950,6950,6950,6950,0
20240724,115300,106128700,6950,6950,6950,6950,0
20240724,115200,106128700,6950,6950,6950,6950,0
20240724,115100,106128700,6950,6950,6950,6950,0
20240724,115000,106128700,6950,6950,6950,6950,0
20240724,114900,106128700,6950,6950,6950,6950,0
20240724,114800,106128700,6950,6950,6950,6950,0
20240724,114700,106128700,6950,6950,6950,6950,0
20240724,114600,106128700,6950,6950,6950,6950,0
20240724,114500,106128700,6950,6950,6950,6950,1
20240724,114400,106121750,6910,6910,6910,6910,0
20240724,114300,106121750,6910,6910,6910,6910,0
20240724,114200,106121750,6910,6910,6910,6910,0
20240724,114100,106121750,6910,6910,6910,6910,1
20240724,114000,106114840,6940,6940,6940,6940,0
20240724,113900,106114840,6940,6940,6940,6940,0
20240724,113800,106114840,6940,6940,6940,6940,0
20240724,113700,106114840,6940,6940,6940,6940,23
20240724,113600,105955220,6940,6940,6940,6940,398
20240724,113500,103193100,6900,6900,6900,6900,1
20240724,113400,103186200,6930,6930,6930,6930,1
20240724,113300,103179270,6930,6930,6930,6930,0
20240724,113200,103179270,6930,6930,6930,6930,0
20240724,113100,103179270,6930,6930,6930,6930,0
20240724,113000,103179270,6930,6930,6930,6930,0
20240724,112900,103179270,6930,6930,6930,6930,0
20240724,112800,103179270,6930,6930,6930,6900,40
20240724,112700,102902750,6930,6920,6930,6920,90
20240724,112600,102279620,6920,6920,6920,6920,0
20240724,112500,102279620,6920,6920,6920,6920,1
20240724,112400,102272700,6920,6920,6920,6920,0
20240724,112300,102272700,6920,6920,6920,6920,0
20240724,112200,102272700,6920,6920,6920,6920,10
20240724,112100,102203500,6920,6920,6920,6920,6
20240724,112000,102161980,6900,6900,6900,6900,0
20240724,111900,102161980,6900,6900,6900,6900,0
20240724,111800,102161980,6900,6900,6900,6900,0
20240724,111700,102161980,6900,6900,6900,6900,0
20240724,111600,102161980,6900,6900,6900,6900,0
20240724,111500,102161980,6900,6900,6900,6900,0
20240724,111400,102161980,6900,6900,6900,6900,0
20240724,111300,102161980,6900,6900,6900,6900,14
20240724,111200,102065380,6920,6920,6920,6920,0
20240724,111100,102065380,6920,6920,6920,6920,0
20240724,111000,102065380,6920,6920,6920,6920,0
20240724,110900,102065380,6920,6920,6920,6920,0
20240724,110800,102065380,6920,6920,6920,6920,0
20240724,110700,102065380,6920,6920,6920,6920,0
20240724,110600,102065380,6920,6920,6920,6920,0
20240724,110500,102065380,6920,6920,6920,6920,1
20240724,110400,102058460,6920,6920,6920,6920,0
20240724,110300,102058460,6920,6920,6920,6920,0
20240724,110200,102058460,6920,6920,6920,6920,75
20240724,110100,101539460,6890,6890,6890,6890,0
20240724,110000,101539460,6890,6890,6890,6890,0
20240724,105900,101539460,6890,6890,6890,6890,0
20240724,105800,101539460,6890,6890,6890,6890,50
20240724,105700,101194960,6890,6890,6890,6890,20
20240724,105600,101057160,6890,6890,6890,6890,36
20240724,105500,100809120,6890,6890,6890,6890,1
20240724,105400,100802230,6890,6900,6900,6890,350
20240724,105300,98390670,6890,6890,6890,6890,0
20240724,105200,98390670,6890,6890,6890,6890,0
20240724,105100,98390670,6890,6890,6890,6890,0
20240724,105000,98390670,6890,6900,6900,6890,327
20240724,104900,96135210,6920,6920,6920,6920,0
20240724,104800,96135210,6920,6920,6920,6920,0
20240724,104700,96135210,6920,6920,6920,6920,0
20240724,104600,96135210,6920,6920,6920,6920,0
20240724,104500,96135210,6920,6920,6920,6920,11
20240724,104400,96059090,6910,6910,6910,6910,0
20240724,104300,96059090,6910,6910,6910,6910,0
20240724,104200,96059090,6910,6910,6910,6910,0
20240724,104100,96059090,6910,6910,6910,6910,0
20240724,104000,96059090,6910,6910,6910,6910,0
20240724,103900,96059090,6910,6910,6910,6910,0
20240724,103800,96059090,6910,6910,6910,6910,1
20240724,103700,96052180,6910,6910,6910,6910,0
20240724,103600,96052180,6910,6910,6910,6910,0
20240724,103500,96052180,6910,6910,6910,6910,4
20240724,103400,96024540,6910,6910,6910,6910,0
20240724,103300,96024540,6910,6910,6910,6910,0
20240724,103200,96024540,6910,6910,6910,6910,0
20240724,103100,96024540,6910,6910,6910,6910,0
20240724,103000,96024540,6910,6910,6910,6910,16
20240724,102900,95913980,6910,6910,6910,6910,0
20240724,102800,95913980,6910,6910,6910,6910,0
20240724,102700,95913980,6910,6910,6910,6910,0
20240724,102600,95913980,6910,6910,6910,6910,0
20240724,102500,95913980,6910,6910,6910,6910,50
20240724,102400,95568480,6910,6910,6910,6910,0
20240724,102300,95568480,6910,6910,6910,6910,34
20240724,102200,95333540,6910,6910,6910,6910,0
20240724,102100,95333540,6910,6910,6910,6910,1
20240724,102000,95326630,6910,6910,6910,6910,0
20240724,101900,95326630,6910,6910,6910,6910,0
20240724,101800,95326630,6910,6910,6910,6910,0
20240724,101700,95326630,6910,6910,6910,6910,0
20240724,101600,95326630,6910,6910,6910,6910,1
20240724,101500,95319720,6900,6900,6900,6900,1
20240724,101400,95312820,6900,6900,6900,6900,0
20240724,101300,95312820,6900,6900,6900,6900,0
20240724,101200,95312820,6900,6900,6900,6900,0
20240724,101100,95312820,6900,6900,6900,6900,10
20240724,101000,95243820,6900,6900,6900,6900,150
20240724,100900,94208820,6910,6910,6910,6910,1
20240724,100800,94201910,6920,6920,6920,6920,0
20240724,100700,94201910,6920,6920,6920,6920,1
20240724,100600,94194990,6900,6900,6900,6900,0
20240724,100500,94194990,6900,6900,6900,6900,0
20240724,100400,94194990,6900,6900,6900,6900,52
20240724,100300,93836190,6920,6920,6920,6920,11
20240724,100200,93760070,6930,6930,6930,6930,0
20240724,100100,93760070,6930,6930,6930,6930,0
20240724,100000,93760070,6930,6930,6930,6930,0
20240724,095900,93760070,6930,6930,6930,6930,0
20240724,095800,93760070,6930,6930,6930,6930,0
20240724,095700,93760070,6930,6930,6930,6930,0
20240724,095600,93760070,6930,6930,6930,6930,0
20240724,095500,93760070,6930,6930,6930,6930,0
20240724,095400,93760070,6930,6930,6930,6930,6
20240724,095300,93718490,6930,6930,6930,6930,0
20240724,095200,93718490,6930,6930,6930,6920,60
20240724,095100,93302890,6920,6910,6920,6910,653
20240724,095000,88790280,6880,6880,6880,6880,0
20240724,094900,88790280,6880,6880,6880,6880,0
20240724,094800,88790280,6880,6880,6880,6880,0
20240724,094700,88790280,6880,6880,6880,6880,0
20240724,094600,88790280,6880,6880,6880,6880,0
20240724,094500,88790280,6880,6880,6880,6880,618
20240724,094400,84538440,6870,6870,6870,6870,0
20240724,094300,84538440,6870,6870,6870,6870,0
20240724,094200,84538440,6870,6870,6870,6870,1120
20240724,094100,76844040,6860,6900,6900,6860,5674
20240724,094000,37837020,6900,6900,6900,6900,15
20240724,093900,37733520,6920,6920,6920,6920,0
20240724,093800,37733520,6920,6920,6920,6920,0
20240724,093700,37733520,6920,6920,6920,6920,5
20240724,093600,37698920,6930,6930,6930,6930,0
20240724,093500,37698920,6930,6930,6930,6930,1287
20240724,093400,28780010,6930,6930,6930,6930,0
20240724,093300,28780010,6930,6930,6930,6930,99
20240724,093200,28093940,6940,6940,6950,6940,1180
20240724,093100,19903830,7000,6910,7000,6910,79
20240724,093000,19353340,6900,6900,6900,6900,127
20240724,092900,18477040,6900,6900,6900,6900,0
20240724,092800,18477040,6900,6900,6900,6900,10
20240724,092700,18408040,6900,6900,6900,6900,0
20240724,092600,18408040,6900,6880,6900,6880,249
20240724,092500,16692210,6880,6860,6880,6860,293
20240724,092400,14679290,6860,6870,6870,6860,15
20240724,092300,14576360,6870,6870,6870,6870,200
20240724,092200,13202360,6860,6860,6860,6860,0
20240724,092100,13202360,6860,6860,6860,6860,1
20240724,092000,13195500,6870,6870,6870,6870,0
20240724,091900,13195500,6870,6870,6870,6870,0
20240724,091800,13195500,6870,6870,6870,6870,0
20240724,091700,13195500,6870,6870,6870,6870,0
20240724,091600,13195500,6870,6870,6870,6870,0
20240724,091500,13195500,6870,6870,6870,6870,10
20240724,091400,13126800,6870,6870,6870,6870,0
20240724,091300,13126800,6870,6870,6870,6870,0
20240724,091200,13126800,6870,6870,6870,6870,2
20240724,091100,13113060,6870,6870,6870,6870,0
20240724,091000,13113060,6870,6870,6870,6870,0
20240724,090900,13113060,6870,6850,6870,6850,1200
20240724,090800,4874740,6850,6840,6850,6840,33
20240724,090700,4648710,6840,6840,6840,6840,1
20240724,090600,4641870,6830,6820,6830,6820,211
20240724,090500,3202830,6810,6810,6810,6810,3
20240724,090400,3182400,6800,6800,6800,6800,0
20240724,090300,3182400,6800,6800,6800,6800,0
20240724,090200,3182400,6800,6800,6800,6800,50
20240724,090100,2842400,6800,6800,6800,6800,0
20240724,090000,2842400,6800,6800,6800,6800,418