KissMeData/175140/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,202600,876342320,6740,6740,6740,6740,611
20240730,202500,876342320,6740,6740,6740,6740,0
20240730,202400,876342320,6740,6740,6740,6740,0
20240730,202300,876342320,6740,6740,6740,6740,0
20240730,202200,876342320,6740,6740,6740,6740,0
20240730,202100,876342320,6740,6740,6740,6740,0
20240730,202000,876342320,6740,6740,6740,6740,0
20240730,201900,876342320,6740,6740,6740,6740,0
20240730,201800,876342320,6740,6740,6740,6740,0
20240730,201700,876342320,6740,6740,6740,6740,0
20240730,201600,876342320,6740,6740,6740,6740,0
20240730,201500,876342320,6740,6740,6740,6740,0
20240730,201400,876342320,6740,6740,6740,6740,0
20240730,201300,876342320,6740,6740,6740,6740,0
20240730,201200,876342320,6740,6740,6740,6740,0
20240730,201100,876342320,6740,6740,6740,6740,0
20240730,201000,876342320,6740,6740,6740,6740,0
20240730,200900,876342320,6740,6740,6740,6740,0
20240730,200800,876342320,6740,6740,6740,6740,0
20240730,200700,876342320,6740,6740,6740,6740,0
20240730,200600,876342320,6740,6740,6740,6740,0
20240730,200500,876342320,6740,6740,6740,6740,0
20240730,200400,876342320,6740,6740,6740,6740,0
20240730,200300,876342320,6740,6740,6740,6740,0
20240730,200200,876342320,6740,6740,6740,6740,0
20240730,200100,876342320,6740,6740,6740,6740,0
20240730,200000,876342320,6740,6740,6740,6740,0
20240730,195900,876342320,6740,6740,6740,6740,0
20240730,195800,876342320,6740,6740,6740,6740,0
20240730,195700,876342320,6740,6740,6740,6740,0
20240730,195600,876342320,6740,6740,6740,6740,611
20240730,195500,876342320,6740,6740,6740,6740,0
20240730,195400,876342320,6740,6740,6740,6740,0
20240730,195300,876342320,6740,6740,6740,6740,0
20240730,195200,876342320,6740,6740,6740,6740,0
20240730,195100,876342320,6740,6740,6740,6740,0
20240730,195000,876342320,6740,6740,6740,6740,0
20240730,194900,876342320,6740,6740,6740,6740,0
20240730,194800,876342320,6740,6740,6740,6740,0
20240730,194700,876342320,6740,6740,6740,6740,0
20240730,194600,876342320,6740,6740,6740,6740,0
20240730,194500,876342320,6740,6740,6740,6740,0
20240730,194400,876342320,6740,6740,6740,6740,0
20240730,194300,876342320,6740,6740,6740,6740,0
20240730,194200,876342320,6740,6740,6740,6740,0
20240730,194100,876342320,6740,6740,6740,6740,0
20240730,194000,876342320,6740,6740,6740,6740,0
20240730,193900,876342320,6740,6740,6740,6740,0
20240730,193800,876342320,6740,6740,6740,6740,0
20240730,193700,876342320,6740,6740,6740,6740,0
20240730,193600,876342320,6740,6740,6740,6740,0
20240730,193500,876342320,6740,6740,6740,6740,0
20240730,193400,876342320,6740,6740,6740,6740,0
20240730,193300,876342320,6740,6740,6740,6740,0
20240730,193200,876342320,6740,6740,6740,6740,0
20240730,193100,876342320,6740,6740,6740,6740,0
20240730,193000,876342320,6740,6740,6740,6740,0
20240730,192900,876342320,6740,6740,6740,6740,0
20240730,192800,876342320,6740,6740,6740,6740,0
20240730,192700,876342320,6740,6740,6740,6740,0
20240730,192600,876342320,6740,6740,6740,6740,611
20240730,192500,876342320,6740,6740,6740,6740,0
20240730,192400,876342320,6740,6740,6740,6740,0
20240730,192300,876342320,6740,6740,6740,6740,0
20240730,192200,876342320,6740,6740,6740,6740,0
20240730,192100,876342320,6740,6740,6740,6740,0
20240730,192000,876342320,6740,6740,6740,6740,0
20240730,191900,876342320,6740,6740,6740,6740,0
20240730,191800,876342320,6740,6740,6740,6740,0
20240730,191700,876342320,6740,6740,6740,6740,0
20240730,191600,876342320,6740,6740,6740,6740,0
20240730,191500,876342320,6740,6740,6740,6740,0
20240730,191400,876342320,6740,6740,6740,6740,0
20240730,191300,876342320,6740,6740,6740,6740,0
20240730,191200,876342320,6740,6740,6740,6740,0
20240730,191100,876342320,6740,6740,6740,6740,0
20240730,191000,876342320,6740,6740,6740,6740,0
20240730,190900,876342320,6740,6740,6740,6740,0
20240730,190800,876342320,6740,6740,6740,6740,0
20240730,190700,876342320,6740,6740,6740,6740,0
20240730,190600,876342320,6740,6740,6740,6740,0
20240730,190500,876342320,6740,6740,6740,6740,0
20240730,190400,876342320,6740,6740,6740,6740,0
20240730,190300,876342320,6740,6740,6740,6740,0
20240730,190200,876342320,6740,6740,6740,6740,0
20240730,190100,876342320,6740,6740,6740,6740,0
20240730,190000,876342320,6740,6740,6740,6740,0
20240730,185900,876342320,6740,6740,6740,6740,0
20240730,185800,876342320,6740,6740,6740,6740,0
20240730,185700,876342320,6740,6740,6740,6740,0
20240730,185600,876342320,6740,6740,6740,6740,611
20240730,185500,876342320,6740,6740,6740,6740,0
20240730,185400,876342320,6740,6740,6740,6740,0
20240730,185300,876342320,6740,6740,6740,6740,0
20240730,185200,876342320,6740,6740,6740,6740,0
20240730,185100,876342320,6740,6740,6740,6740,0
20240730,185000,876342320,6740,6740,6740,6740,0
20240730,184900,876342320,6740,6740,6740,6740,0
20240730,184800,876342320,6740,6740,6740,6740,0
20240730,184700,876342320,6740,6740,6740,6740,0
20240730,184600,876342320,6740,6740,6740,6740,0
20240730,184500,876342320,6740,6740,6740,6740,0
20240730,184400,876342320,6740,6740,6740,6740,0
20240730,184300,876342320,6740,6740,6740,6740,0
20240730,184200,876342320,6740,6740,6740,6740,0
20240730,184100,876342320,6740,6740,6740,6740,0
20240730,184000,876342320,6740,6740,6740,6740,0
20240730,183900,876342320,6740,6740,6740,6740,0
20240730,183800,876342320,6740,6740,6740,6740,0
20240730,183700,876342320,6740,6740,6740,6740,0
20240730,183600,876342320,6740,6740,6740,6740,0
20240730,183500,876342320,6740,6740,6740,6740,0
20240730,183400,876342320,6740,6740,6740,6740,0
20240730,183300,876342320,6740,6740,6740,6740,0
20240730,183200,876342320,6740,6740,6740,6740,0
20240730,183100,876342320,6740,6740,6740,6740,0
20240730,183000,876342320,6740,6740,6740,6740,0
20240730,182900,876342320,6740,6740,6740,6740,0
20240730,182800,876342320,6740,6740,6740,6740,0
20240730,182700,876342320,6740,6740,6740,6740,0
20240730,182600,876342320,6740,6740,6740,6740,611
20240730,182500,876342320,6740,6740,6740,6740,0
20240730,182400,876342320,6740,6740,6740,6740,0
20240730,182300,876342320,6740,6740,6740,6740,0
20240730,182200,876342320,6740,6740,6740,6740,0
20240730,182100,876342320,6740,6740,6740,6740,0
20240730,182000,876342320,6740,6740,6740,6740,0
20240730,181900,876342320,6740,6740,6740,6740,0
20240730,181800,876342320,6740,6740,6740,6740,0
20240730,181700,876342320,6740,6740,6740,6740,0
20240730,181600,876342320,6740,6740,6740,6740,0
20240730,181500,876342320,6740,6740,6740,6740,0
20240730,181400,876342320,6740,6740,6740,6740,0
20240730,181300,876342320,6740,6740,6740,6740,0
20240730,181200,876342320,6740,6740,6740,6740,0
20240730,181100,876342320,6740,6740,6740,6740,0
20240730,181000,876342320,6740,6740,6740,6740,0
20240730,180900,876342320,6740,6740,6740,6740,0
20240730,180800,876342320,6740,6740,6740,6740,0
20240730,180700,876342320,6740,6740,6740,6740,0
20240730,180600,876342320,6740,6740,6740,6740,0
20240730,180500,876342320,6740,6740,6740,6740,0
20240730,180400,876342320,6740,6740,6740,6740,0
20240730,180300,876342320,6740,6740,6740,6740,0
20240730,180200,876342320,6740,6740,6740,6740,0
20240730,180100,876342320,6740,6740,6740,6740,0
20240730,180000,876342320,6740,6740,6740,6740,0
20240730,175900,876342320,6740,6740,6740,6740,0
20240730,175800,876342320,6740,6740,6740,6740,0
20240730,175700,876342320,6740,6740,6740,6740,0
20240730,175600,876342320,6740,6740,6740,6740,611
20240730,175500,876342320,6740,6740,6740,6740,0
20240730,175400,876342320,6740,6740,6740,6740,0
20240730,175300,876342320,6740,6740,6740,6740,0
20240730,175200,876342320,6740,6740,6740,6740,0
20240730,175100,876342320,6740,6740,6740,6740,0
20240730,175000,876342320,6740,6740,6740,6740,0
20240730,174900,876342320,6740,6740,6740,6740,0
20240730,174800,876342320,6740,6740,6740,6740,0
20240730,174700,876342320,6740,6740,6740,6740,0
20240730,174600,876342320,6740,6740,6740,6740,0
20240730,174500,876342320,6740,6740,6740,6740,0
20240730,174400,876342320,6740,6740,6740,6740,0
20240730,174300,876342320,6740,6740,6740,6740,0
20240730,174200,876342320,6740,6740,6740,6740,0
20240730,174100,876342320,6740,6740,6740,6740,0
20240730,174000,876342320,6740,6740,6740,6740,0
20240730,173900,876342320,6740,6740,6740,6740,0
20240730,173800,876342320,6740,6740,6740,6740,0
20240730,173700,876342320,6740,6740,6740,6740,0
20240730,173600,876342320,6740,6740,6740,6740,0
20240730,173500,876342320,6740,6740,6740,6740,0
20240730,173400,876342320,6740,6740,6740,6740,0
20240730,173300,876342320,6740,6740,6740,6740,0
20240730,173200,876342320,6740,6740,6740,6740,0
20240730,173100,876342320,6740,6740,6740,6740,0
20240730,173000,876342320,6740,6740,6740,6740,0
20240730,172900,876342320,6740,6740,6740,6740,0
20240730,172800,876342320,6740,6740,6740,6740,0
20240730,172700,876342320,6740,6740,6740,6740,0
20240730,172600,876342320,6740,6740,6740,6740,611
20240730,172500,876342320,6740,6740,6740,6740,0
20240730,172400,876342320,6740,6740,6740,6740,0
20240730,172300,876342320,6740,6740,6740,6740,0
20240730,172200,876342320,6740,6740,6740,6740,0
20240730,172100,876342320,6740,6740,6740,6740,0
20240730,172000,876342320,6740,6740,6740,6740,0
20240730,171900,876342320,6740,6740,6740,6740,0
20240730,171800,876342320,6740,6740,6740,6740,0
20240730,171700,876342320,6740,6740,6740,6740,0
20240730,171600,876342320,6740,6740,6740,6740,0
20240730,171500,876342320,6740,6740,6740,6740,0
20240730,171400,876342320,6740,6740,6740,6740,0
20240730,171300,876342320,6740,6740,6740,6740,0
20240730,171200,876342320,6740,6740,6740,6740,0
20240730,171100,876342320,6740,6740,6740,6740,0
20240730,171000,876342320,6740,6740,6740,6740,0
20240730,170900,876342320,6740,6740,6740,6740,0
20240730,170800,876342320,6740,6740,6740,6740,0
20240730,170700,876342320,6740,6740,6740,6740,0
20240730,170600,876342320,6740,6740,6740,6740,0
20240730,170500,876342320,6740,6740,6740,6740,0
20240730,170400,876342320,6740,6740,6740,6740,0
20240730,170300,876342320,6740,6740,6740,6740,0
20240730,170200,876342320,6740,6740,6740,6740,0
20240730,170100,876342320,6740,6740,6740,6740,0
20240730,170000,876342320,6740,6740,6740,6740,0
20240730,165900,876342320,6740,6740,6740,6740,0
20240730,165800,876342320,6740,6740,6740,6740,0
20240730,165700,876342320,6740,6740,6740,6740,0
20240730,165600,876342320,6740,6740,6740,6740,611
20240730,165500,876342320,6740,6740,6740,6740,0
20240730,165400,876342320,6740,6740,6740,6740,0
20240730,165300,876342320,6740,6740,6740,6740,0
20240730,165200,876342320,6740,6740,6740,6740,0
20240730,165100,876342320,6740,6740,6740,6740,0
20240730,165000,876342320,6740,6740,6740,6740,0
20240730,164900,876342320,6740,6740,6740,6740,0
20240730,164800,876342320,6740,6740,6740,6740,0
20240730,164700,876342320,6740,6740,6740,6740,0
20240730,164600,876342320,6740,6740,6740,6740,0
20240730,164500,876342320,6740,6740,6740,6740,0
20240730,164400,876342320,6740,6740,6740,6740,0
20240730,164300,876342320,6740,6740,6740,6740,0
20240730,164200,876342320,6740,6740,6740,6740,0
20240730,164100,876342320,6740,6740,6740,6740,0
20240730,164000,876342320,6740,6740,6740,6740,0
20240730,163900,876342320,6740,6740,6740,6740,0
20240730,163800,876342320,6740,6740,6740,6740,0
20240730,163700,876342320,6740,6740,6740,6740,0
20240730,163600,876342320,6740,6740,6740,6740,0
20240730,163500,876342320,6740,6740,6740,6740,0
20240730,163400,876342320,6740,6740,6740,6740,0
20240730,163300,876342320,6740,6740,6740,6740,0
20240730,163200,876342320,6740,6740,6740,6740,0
20240730,163100,876342320,6740,6740,6740,6740,0
20240730,163000,876342320,6740,6740,6740,6740,0
20240730,162900,876342320,6740,6740,6740,6740,0
20240730,162800,876342320,6740,6740,6740,6740,0
20240730,162700,876342320,6740,6740,6740,6740,0
20240730,162600,876342320,6740,6740,6740,6740,611
20240730,162500,876342320,6740,6740,6740,6740,0
20240730,162400,876342320,6740,6740,6740,6740,0
20240730,162300,876342320,6740,6740,6740,6740,0
20240730,162200,876342320,6740,6740,6740,6740,0
20240730,162100,876342320,6740,6740,6740,6740,0
20240730,162000,876342320,6740,6740,6740,6740,0
20240730,161900,876342320,6740,6740,6740,6740,0
20240730,161800,876342320,6740,6740,6740,6740,0
20240730,161700,876342320,6740,6740,6740,6740,0
20240730,161600,876342320,6740,6740,6740,6740,0
20240730,161500,876342320,6740,6740,6740,6740,0
20240730,161400,876342320,6740,6740,6740,6740,0
20240730,161300,876342320,6740,6740,6740,6740,0
20240730,161200,876342320,6740,6740,6740,6740,0
20240730,161100,876342320,6740,6740,6740,6740,0
20240730,161000,876342320,6740,6740,6740,6740,0
20240730,160900,876342320,6740,6740,6740,6740,0
20240730,160800,876342320,6740,6740,6740,6740,0
20240730,160700,876342320,6740,6740,6740,6740,0
20240730,160600,876342320,6740,6740,6740,6740,0
20240730,160500,876342320,6740,6740,6740,6740,0
20240730,160400,876342320,6740,6740,6740,6740,0
20240730,160300,876342320,6740,6740,6740,6740,0
20240730,160200,876342320,6740,6740,6740,6740,0
20240730,160100,876342320,6740,6740,6740,6740,0
20240730,160000,876342320,6740,6740,6740,6740,0
20240730,155900,876342320,6740,6740,6740,6740,0
20240730,155800,876342320,6740,6740,6740,6740,0
20240730,155700,876342320,6740,6740,6740,6740,0
20240730,155600,876342320,6740,6740,6740,6740,611
20240730,155500,876342320,6740,6740,6740,6740,0
20240730,155400,876342320,6740,6740,6740,6740,0
20240730,155300,876342320,6740,6740,6740,6740,0
20240730,155200,876342320,6740,6740,6740,6740,0
20240730,155100,876342320,6740,6740,6740,6740,0
20240730,155000,876342320,6740,6740,6740,6740,0
20240730,154900,876342320,6740,6740,6740,6740,0
20240730,154800,876342320,6740,6740,6740,6740,0
20240730,154700,876342320,6740,6740,6740,6740,0
20240730,154600,876342320,6740,6740,6740,6740,0
20240730,154500,876342320,6740,6740,6740,6740,0
20240730,154400,876342320,6740,6740,6740,6740,0
20240730,154300,876342320,6740,6740,6740,6740,0
20240730,154200,876342320,6740,6740,6740,6740,0
20240730,154100,876342320,6740,6740,6740,6740,0
20240730,154000,876342320,6740,6740,6740,6740,0
20240730,153900,876342320,6740,6740,6740,6740,0
20240730,153800,876342320,6740,6740,6740,6740,0
20240730,153700,876342320,6740,6740,6740,6740,0
20240730,153600,876342320,6740,6740,6740,6740,0
20240730,153500,876342320,6740,6740,6740,6740,0
20240730,153400,876342320,6740,6740,6740,6740,0
20240730,153300,876342320,6740,6740,6740,6740,0
20240730,153200,876342320,6740,6740,6740,6740,0
20240730,153100,876342320,6740,6740,6740,6740,0
20240730,153000,876342320,6740,6740,6740,6740,611
20240730,152900,872224180,6820,6820,6820,6820,0
20240730,152800,872224180,6820,6820,6820,6820,0
20240730,152700,872224180,6820,6820,6820,6820,0
20240730,152600,872224180,6820,6820,6820,6820,0
20240730,152500,872224180,6820,6820,6820,6820,0
20240730,152400,872224180,6820,6820,6820,6820,0
20240730,152300,872224180,6820,6820,6820,6820,0
20240730,152200,872224180,6820,6820,6820,6820,0
20240730,152100,872224180,6820,6820,6820,6820,0
20240730,152000,872224180,6820,6820,6820,6820,0
20240730,151900,872224180,6820,6800,6820,6800,200
20240730,151800,870862430,6820,6810,6820,6800,9329
20240730,151700,807340600,6810,6810,6810,6810,1599
20240730,151600,796451410,6810,6780,6810,6760,851
20240730,151500,790664550,6790,6800,6800,6780,572
20240730,151400,786782650,6800,6800,6800,6800,414
20240730,151300,783967450,6810,6790,6810,6790,2792
20240730,151200,764999550,6790,6790,6790,6790,0
20240730,151100,764999550,6790,6790,6790,6750,13
20240730,151000,764911720,6770,6780,6800,6770,1517
20240730,150900,754614200,6790,6770,6790,6770,345
20240730,150800,752275640,6770,6770,6770,6770,10
20240730,150700,752207940,6770,6770,6770,6760,237
20240730,150600,750604540,6770,6770,6770,6750,68
20240730,150500,750145500,6750,6750,6750,6740,226
20240730,150400,748620530,6770,6750,6770,6750,449
20240730,150300,745586610,6750,6730,6750,6730,789
20240730,150200,740271670,6730,6720,6730,6720,340
20240730,150100,737986470,6720,6690,6720,6690,259
20240730,150000,736251140,6690,6670,6690,6670,96
20240730,145900,735610300,6660,6660,6660,6660,1294
20240730,145800,726992260,6660,6660,6660,6640,505
20240730,145700,723634220,6660,6660,6660,6660,0
20240730,145600,723634220,6660,6640,6660,6640,232
20240730,145500,722091380,6660,6650,6660,6650,102
20240730,145400,721412660,6650,6610,6660,6610,292
20240730,145300,719475540,6610,6600,6610,6600,39
20240730,145200,719218130,6600,6600,6600,6600,130
20240730,145100,718360130,6600,6590,6600,6590,239
20240730,145000,716785110,6590,6580,6590,6580,230
20240730,144900,715271000,6590,6570,6600,6570,277
20240730,144800,713446950,6580,6570,6580,6570,167
20240730,144700,712349480,6580,6580,6580,6580,0
20240730,144600,712349480,6580,6570,6580,6570,138
20240730,144500,711441540,6580,6560,6580,6560,23
20240730,144400,711290540,6580,6570,6590,6570,39
20240730,144300,711034280,6570,6590,6590,6560,762
20240730,144200,706034470,6590,6590,6590,6590,2
20240730,144100,706021290,6560,6560,6560,6560,6
20240730,144000,705981930,6600,6600,6600,6600,0
20240730,143900,705981930,6600,6600,6600,6600,0
20240730,143800,705981930,6600,6570,6600,6570,53
20240730,143700,705633640,6590,6590,6590,6590,0
20240730,143600,705633640,6590,6590,6590,6590,1
20240730,143500,705627050,6570,6590,6590,6570,30
20240730,143400,705429890,6580,6580,6580,6580,13
20240730,143300,705344350,6580,6560,6580,6560,13
20240730,143200,705259010,6560,6570,6570,6560,40
20240730,143100,704996590,6580,6580,6580,6580,6
20240730,143000,704957110,6600,6580,6600,6570,222
20240730,142900,703498470,6600,6600,6600,6600,0
20240730,142800,703498470,6600,6570,6600,6570,2
20240730,142700,703485300,6600,6530,6600,6530,278
20240730,142600,701669740,6540,6530,6550,6530,229
20240730,142500,700172290,6540,6560,6560,6530,1248
20240730,142400,692004420,6570,6580,6580,6570,418
20240730,142300,689257410,6580,6580,6580,6580,0
20240730,142200,689257410,6580,6580,6580,6580,0
20240730,142100,689257410,6580,6580,6580,6580,0
20240730,142000,689257410,6580,6590,6590,6580,50
20240730,141900,688928310,6600,6600,6600,6600,0
20240730,141800,688928310,6600,6600,6600,6600,0
20240730,141700,688928310,6600,6580,6600,6580,52
20240730,141600,688585150,6590,6590,6590,6590,0
20240730,141500,688585150,6590,6590,6590,6590,2
20240730,141400,688571970,6570,6570,6570,6570,120
20240730,141300,687783570,6580,6580,6580,6580,2
20240730,141200,687770410,6600,6590,6600,6590,3
20240730,141100,687750630,6600,6590,6600,6590,3
20240730,141000,687730850,6550,6600,6600,6550,625
20240730,140900,683632450,6560,6560,6560,6560,0
20240730,140800,683632450,6560,6560,6560,6560,0
20240730,140700,683632450,6560,6580,6580,6560,500
20240730,140600,680343700,6590,6590,6590,6590,171
20240730,140500,679216810,6590,6590,6590,6590,0
20240730,140400,679216810,6590,6590,6590,6590,28
20240730,140300,679032290,6590,6590,6590,6590,0
20240730,140200,679032290,6590,6590,6590,6590,0
20240730,140100,679032290,6590,6590,6590,6590,0
20240730,140000,679032290,6590,6590,6590,6590,18
20240730,135900,678913670,6590,6590,6590,6590,0
20240730,135800,678913670,6590,6590,6590,6590,10
20240730,135700,678847770,6590,6590,6590,6590,8
20240730,135600,678795050,6590,6590,6590,6590,9
20240730,135500,678735740,6590,6590,6590,6590,17
20240730,135400,678623710,6570,6570,6570,6570,371
20240730,135300,676186240,6570,6570,6570,6570,100
20240730,135200,675529240,6570,6570,6570,6570,100
20240730,135100,674872240,6570,6570,6570,6570,14
20240730,135000,674780260,6570,6570,6570,6570,3
20240730,134900,674760550,6570,6570,6570,6570,100
20240730,134800,674103550,6570,6570,6570,6570,0
20240730,134700,674103550,6570,6560,6570,6560,127
20240730,134600,673269410,6550,6540,6550,6530,683
20240730,134500,668806520,6530,6530,6530,6520,720
20240730,134400,664109920,6540,6540,6540,6540,98
20240730,134300,663469000,6540,6560,6570,6530,568
20240730,134200,659754540,6570,6530,6570,6520,721
20240730,134100,655053110,6570,6590,6600,6510,4248
20240730,134000,627211350,6600,6600,6600,6600,0
20240730,133900,627211350,6600,6600,6600,6600,135
20240730,133800,626320350,6600,6600,6600,6600,492
20240730,133700,623073150,6590,6590,6590,6590,205
20240730,133600,621722200,6590,6590,6590,6590,50
20240730,133500,621392700,6600,6600,6600,6600,30
20240730,133400,621194700,6600,6590,6600,6590,12
20240730,133300,621115610,6600,6590,6600,6590,6
20240730,133200,621076060,6600,6600,6600,6600,100
20240730,133100,620416060,6600,6600,6600,6600,0
20240730,133000,620416060,6600,6600,6600,6600,1
20240730,132900,620409460,6580,6580,6580,6580,676
20240730,132800,615961380,6600,6600,6600,6570,32
20240730,132700,615751080,6570,6580,6580,6570,20
20240730,132600,615619590,6600,6590,6600,6590,218
20240730,132500,614182960,6600,6580,6600,6580,860
20240730,132400,608517680,6600,6600,6600,6600,0
20240730,132300,608517680,6600,6600,6600,6590,115
20240730,132200,607759240,6600,6600,6600,6600,71
20240730,132100,607290640,6590,6610,6610,6590,1033
20240730,132000,600477770,6610,6610,6610,6610,131
20240730,131900,599611860,6610,6610,6610,6610,0
20240730,131800,599611860,6610,6610,6610,6610,0
20240730,131700,599611860,6610,6610,6610,6610,0
20240730,131600,599611860,6610,6590,6610,6590,205
20240730,131500,598260890,6610,6610,6610,6610,7
20240730,131400,598214620,6610,6590,6610,6590,2
20240730,131300,598201420,6610,6610,6610,6590,119
20240730,131200,597416490,6590,6610,6610,6590,72
20240730,131100,596941190,6610,6610,6610,6610,91
20240730,131000,596339680,6590,6610,6610,6590,96
20240730,130900,595705740,6600,6570,6600,6570,665
20240730,130800,591336010,6600,6630,6630,6550,7140
20240730,130700,544402730,6630,6630,6630,6630,0
20240730,130600,544402730,6630,6630,6630,6630,30
20240730,130500,544203830,6630,6630,6630,6630,44
20240730,130400,543912110,6630,6630,6630,6630,100
20240730,130300,543249110,6630,6630,6630,6630,1
20240730,130200,543242480,6610,6630,6630,6610,264
20240730,130100,541496160,6620,6620,6620,6620,0
20240730,130000,541496160,6620,6620,6620,6620,22
20240730,125900,541350520,6630,6630,6630,6630,2
20240730,125800,541337260,6620,6630,6630,6610,29
20240730,125700,541145370,6590,6610,6630,6590,34
20240730,125600,540921130,6590,6630,6630,6590,664
20240730,125500,536542860,6590,6640,6640,6590,9010
20240730,125400,477094350,6640,6640,6640,6640,0
20240730,125300,477094350,6640,6640,6640,6640,0
20240730,125200,477094350,6640,6630,6640,6630,1659
20240730,125100,466088590,6640,6680,6680,6640,2000
20240730,125000,452786060,6710,6710,6710,6710,0
20240730,124900,452786060,6710,6690,6710,6690,2
20240730,124800,452772660,6660,6660,6660,6660,0
20240730,124700,452772660,6660,6700,6700,6660,1326
20240730,124600,443926140,6700,6700,6700,6700,2
20240730,124500,443912740,6710,6710,6710,6710,0
20240730,124400,443912740,6710,6710,6710,6710,0
20240730,124300,443912740,6710,6710,6710,6710,0
20240730,124200,443912740,6710,6710,6710,6710,0
20240730,124100,443912740,6710,6710,6710,6710,0
20240730,124000,443912740,6710,6650,6710,6650,582
20240730,123900,440042340,6660,6680,6680,6660,721
20240730,123800,435240450,6710,6690,6710,6690,2
20240730,123700,435227050,6710,6670,6710,6670,374
20240730,123600,432732410,6700,6680,6700,6680,62
20240730,123500,432318210,6710,6710,6710,6710,1
20240730,123400,432311500,6710,6710,6710,6710,0
20240730,123300,432311500,6710,6710,6710,6710,0
20240730,123200,432311500,6710,6700,6710,6700,2
20240730,123100,432298090,6710,6710,6710,6710,0
20240730,123000,432298090,6710,6700,6710,6700,4
20240730,122900,432271280,6690,6690,6690,6690,0
20240730,122800,432271280,6690,6690,6690,6680,3
20240730,122700,432251220,6710,6710,6710,6710,0
20240730,122600,432251220,6710,6710,6710,6710,75
20240730,122500,431747970,6710,6710,6710,6710,0
20240730,122400,431747970,6710,6650,6710,6650,2025
20240730,122300,418281550,6630,6650,6650,6630,653
20240730,122200,413952130,6710,6700,6710,6650,739
20240730,122100,409037540,6710,6700,6710,6700,2
20240730,122000,409024130,6710,6710,6710,6710,0
20240730,121900,409024130,6710,6700,6710,6700,53
20240730,121800,408669020,6700,6700,6700,6700,0
20240730,121700,408669020,6700,6690,6700,6690,10
20240730,121600,408602090,6700,6700,6700,6700,0
20240730,121500,408602090,6700,6690,6700,6690,2
20240730,121400,408588700,6700,6700,6700,6700,0
20240730,121300,408588700,6700,6690,6700,6690,10
20240730,121200,408521710,6700,6700,6700,6700,0
20240730,121100,408521710,6700,6640,6700,6640,214
20240730,121000,407089740,6630,6680,6680,6630,2018
20240730,120900,393685640,6690,6690,6690,6690,0
20240730,120800,393685640,6690,6690,6690,6690,0
20240730,120700,393685640,6690,6690,6690,6690,0
20240730,120600,393685640,6690,6680,6690,6680,2
20240730,120500,393672270,6690,6690,6690,6690,0
20240730,120400,393672270,6690,6640,6690,6640,645
20240730,120300,389389380,6690,6680,6690,6650,1014
20240730,120200,382645940,6710,6710,6710,6710,0
20240730,120100,382645940,6710,6680,6710,6680,2
20240730,120000,382632550,6680,6680,6680,6680,0
20240730,115900,382632550,6680,6680,6680,6680,0
20240730,115800,382632550,6680,6680,6680,6680,0
20240730,115700,382632550,6680,6680,6680,6680,0
20240730,115600,382632550,6680,6660,6680,6660,161
20240730,115500,381560270,6710,6710,6710,6710,0
20240730,115400,381560270,6710,6710,6710,6710,0
20240730,115300,381560270,6710,6690,6710,6690,2
20240730,115200,381546870,6690,6690,6690,6690,11
20240730,115100,381473280,6690,6690,6690,6690,1
20240730,115000,381466590,6690,6690,6690,6690,0
20240730,114900,381466590,6690,6690,6690,6690,1
20240730,114800,381459900,6710,6710,6710,6710,0
20240730,114700,381459900,6710,6690,6710,6690,11
20240730,114600,381386230,6690,6690,6710,6690,39
20240730,114500,381125190,6710,6680,6730,6680,46
20240730,114400,380816900,6730,6730,6730,6730,1
20240730,114300,380810170,6650,6760,6760,6650,1567
20240730,114200,370363480,6680,6760,6770,6680,604
20240730,114100,366311480,6780,6770,6780,6760,18
20240730,114000,366189620,6780,6780,6780,6780,0
20240730,113900,366189620,6780,6780,6780,6780,0
20240730,113800,366189620,6780,6770,6780,6770,2
20240730,113700,366176070,6780,6780,6780,6780,1
20240730,113600,366169290,6770,6770,6770,6770,0
20240730,113500,366169290,6770,6770,6770,6770,1
20240730,113400,366162520,6790,6790,6790,6790,0
20240730,113300,366162520,6790,6790,6790,6790,0
20240730,113200,366162520,6790,6790,6790,6790,0
20240730,113100,366162520,6790,6790,6790,6790,0
20240730,113000,366162520,6790,6790,6790,6790,0
20240730,112900,366162520,6790,6790,6790,6790,0
20240730,112800,366162520,6790,6780,6790,6780,2
20240730,112700,366148950,6780,6780,6780,6780,708
20240730,112600,361348710,6780,6770,6780,6770,10
20240730,112500,361280960,6780,6770,6780,6770,2
20240730,112400,361267410,6780,6780,6780,6780,0
20240730,112300,361267410,6780,6780,6780,6780,1
20240730,112200,361260630,6760,6780,6780,6760,60
20240730,112100,360854830,6780,6780,6780,6780,0
20240730,112000,360854830,6780,6780,6780,6780,471
20240730,111900,357661450,6780,6780,6780,6780,134
20240730,111800,356752930,6780,6770,6780,6770,142
20240730,111700,355791580,6770,6770,6770,6770,158
20240730,111600,354721920,6770,6770,6770,6760,107
20240730,111500,353998530,6770,6760,6770,6760,129
20240730,111400,353126440,6760,6760,6760,6760,440
20240730,111300,350152040,6760,6760,6760,6760,210
20240730,111200,348732440,6760,6760,6760,6760,0
20240730,111100,348732440,6760,6740,6760,6740,708
20240730,111000,343955000,6740,6740,6740,6730,266
20240730,110900,342162810,6740,6730,6740,6720,102
20240730,110800,341477340,6730,6730,6730,6730,192
20240730,110700,340185180,6730,6720,6730,6720,2
20240730,110600,340171730,6730,6730,6730,6730,300
20240730,110500,338152730,6740,6730,6740,6700,217
20240730,110400,336698310,6740,6730,6740,6730,267
20240730,110300,334898770,6730,6730,6730,6730,70
20240730,110200,334427670,6730,6710,6730,6700,12
20240730,110100,334347230,6700,6690,6700,6690,34
20240730,110000,334119520,6690,6680,6690,6680,46
20240730,105900,333812230,6690,6690,6690,6690,33
20240730,105800,333591460,6700,6700,6700,6700,0
20240730,105700,333591460,6700,6690,6700,6690,11
20240730,105600,333517860,6700,6690,6700,6690,77
20240730,105500,333002720,6710,6690,6710,6690,152
20240730,105400,331985810,6720,6720,6720,6720,0
20240730,105300,331985810,6720,6720,6720,6720,0
20240730,105200,331985810,6720,6680,6720,6680,14
20240730,105100,331891990,6710,6680,6710,6680,6
20240730,105000,331851820,6660,6700,6730,6660,1002
20240730,104900,325175970,6660,6660,6660,6660,161
20240730,104800,324103710,6700,6700,6700,6700,0
20240730,104700,324103710,6700,6690,6700,6690,2
20240730,104600,324090320,6700,6690,6700,6690,2
20240730,104500,324076930,6680,6650,6700,6650,473
20240730,104400,320930370,6700,6700,6700,6700,0
20240730,104300,320930370,6700,6670,6700,6660,248
20240730,104200,319278620,6660,6670,6670,6660,24
20240730,104100,319118760,6670,6650,6670,6650,8
20240730,104000,319065440,6650,6650,6650,6650,201
20240730,103900,317728790,6630,6660,6660,6630,768
20240730,103800,312634460,6670,6690,6700,6670,1907
20240730,103700,299906010,6700,6740,6740,6700,1903
20240730,103600,287135660,6750,6750,6750,6750,0
20240730,103500,287135660,6750,6740,6750,6740,16
20240730,103400,287027810,6750,6740,6750,6740,128
20240730,103300,286164510,6730,6710,6730,6710,76
20240730,103200,285653080,6720,6700,6720,6700,22
20240730,103100,285505300,6700,6700,6720,6700,6554
20240730,103000,241593480,6700,6710,6710,6660,1928
20240730,102900,228691590,6710,6710,6710,6710,218
20240730,102800,227228810,6720,6710,6720,6710,1709
20240730,102700,215759330,6720,6700,6720,6700,606
20240730,102600,211695060,6710,6710,6710,6710,327
20240730,102500,209500890,6710,6670,6710,6670,1155
20240730,102400,201772220,6670,6670,6670,6670,223
20240730,102300,200284810,6670,6670,6670,6670,124
20240730,102200,199457730,6670,6670,6670,6670,491
20240730,102100,196182760,6670,6660,6670,6650,371
20240730,102000,193713380,6660,6660,6660,6660,108
20240730,101900,192994100,6660,6660,6660,6660,2
20240730,101800,192980780,6640,6640,6650,6640,187
20240730,101700,191738500,6640,6640,6640,6640,2
20240730,101600,191725220,6630,6630,6640,6630,290
20240730,101500,189802510,6640,6630,6640,6630,72
20240730,101400,189325140,6620,6610,6620,6610,443
20240730,101300,186393660,6610,6590,6610,6590,208
20240730,101200,185022920,6590,6590,6610,6580,583
20240730,101100,181182340,6590,6600,6600,6570,591
20240730,101000,177296160,6590,6580,6600,6580,296
20240730,100900,175346150,6580,6590,6600,6580,458
20240730,100800,172331320,6620,6620,6620,6610,111
20240730,100700,171597500,6580,6600,6600,6580,2672
20240730,100600,153974030,6610,6620,6620,6610,136
20240730,100500,153074070,6620,6610,6620,6600,539
20240730,100400,149512210,6620,6660,6670,6620,2490
20240730,100300,132963630,6670,6670,6670,6670,0
20240730,100200,132963630,6670,6670,6670,6670,0
20240730,100100,132963630,6670,6660,6670,6650,641
20240730,100000,128698940,6670,6680,6680,6670,60
20240730,095900,128298240,6680,6680,6690,6680,432
20240730,095800,125412470,6680,6670,6680,6670,43
20240730,095700,125125500,6670,6680,6680,6670,85
20240730,095600,124557950,6690,6690,6690,6690,1
20240730,095500,124551260,6660,6660,6660,6660,283
20240730,095400,122666480,6660,6660,6660,6660,5
20240730,095300,122633180,6660,6660,6660,6660,15
20240730,095200,122533280,6660,6680,6680,6650,2859
20240730,095100,103478610,6690,6710,6710,6680,492
20240730,095000,100191300,6710,6710,6710,6700,1241
20240730,094900,91866590,6730,6730,6730,6730,0
20240730,094800,91866590,6730,6730,6730,6730,10
20240730,094700,91799290,6740,6740,6740,6730,501
20240730,094600,88422640,6730,6700,6730,6700,262
20240730,094500,86667210,6700,6740,6740,6680,491
20240730,094400,83380000,6720,6730,6730,6720,2
20240730,094300,83366550,6720,6730,6740,6720,55
20240730,094200,82995910,6740,6730,6740,6730,301
20240730,094100,80967690,6700,6730,6740,6700,306
20240730,094000,78917290,6730,6700,6730,6700,114
20240730,093900,78153460,6740,6680,6740,6670,748
20240730,093800,73157750,6680,6730,6740,6680,7678
20240730,093700,21689470,6740,6740,6740,6740,15
20240730,093600,21588370,6730,6730,6740,6730,215
20240730,093500,20141410,6740,6740,6740,6740,0
20240730,093400,20141410,6740,6740,6740,6740,1
20240730,093300,20134670,6730,6750,6750,6730,282
20240730,093200,18236570,6770,6760,6770,6760,35
20240730,093100,17999960,6760,6760,6760,6760,1
20240730,093000,17993200,6770,6770,6770,6770,1
20240730,092900,17986430,6770,6770,6770,6760,17
20240730,092800,17871350,6770,6760,6770,6760,302
20240730,092700,15826930,6770,6770,6770,6770,0
20240730,092600,15826930,6770,6770,6770,6770,0
20240730,092500,15826930,6770,6770,6770,6770,0
20240730,092400,15826930,6770,6760,6770,6760,32
20240730,092300,15610600,6760,6760,6760,6760,0
20240730,092200,15610600,6760,6760,6760,6760,0
20240730,092100,15610600,6760,6730,6760,6730,4
20240730,092000,15583650,6760,6770,6770,6730,1002
20240730,091900,8834330,6750,6750,6750,6750,50
20240730,091800,8496830,6770,6770,6770,6770,1
20240730,091700,8490060,6760,6760,6760,6760,40
20240730,091600,8219660,6770,6770,6770,6770,0
20240730,091500,8219660,6770,6770,6770,6770,1
20240730,091400,8212890,6770,6770,6770,6770,2
20240730,091300,8199350,6770,6770,6770,6770,0
20240730,091200,8199350,6770,6770,6770,6770,0
20240730,091100,8199350,6770,6750,6770,6730,349
20240730,091000,5845330,6760,6770,6770,6760,101
20240730,090900,5162560,6730,6780,6780,6730,2
20240730,090800,5149050,6770,6730,6770,6730,98
20240730,090700,4488370,6740,6740,6740,6740,0
20240730,090600,4488370,6740,6740,6740,6720,477
20240730,090500,1276150,6750,6810,6810,6750,121
20240730,090400,457780,6820,6820,6820,6820,46
20240730,090300,144060,6860,6860,6860,6860,0
20240730,090200,144060,6860,6860,6860,6860,20
20240730,090100,6860,6860,6860,6860,6860,0
20240730,090000,6860,6860,6860,6860,6860,1