KissMeData/273640/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,205400,10346773110,14830,14830,14830,14830,5995
20240730,205300,10346773110,14830,14830,14830,14830,0
20240730,205200,10346773110,14830,14830,14830,14830,0
20240730,205100,10346773110,14830,14830,14830,14830,0
20240730,205000,10346773110,14830,14830,14830,14830,0
20240730,204900,10346773110,14830,14830,14830,14830,0
20240730,204800,10346773110,14830,14830,14830,14830,0
20240730,204700,10346773110,14830,14830,14830,14830,0
20240730,204600,10346773110,14830,14830,14830,14830,0
20240730,204500,10346773110,14830,14830,14830,14830,0
20240730,204400,10346773110,14830,14830,14830,14830,0
20240730,204300,10346773110,14830,14830,14830,14830,0
20240730,204200,10346773110,14830,14830,14830,14830,0
20240730,204100,10346773110,14830,14830,14830,14830,0
20240730,204000,10346773110,14830,14830,14830,14830,0
20240730,203900,10346773110,14830,14830,14830,14830,0
20240730,203800,10346773110,14830,14830,14830,14830,0
20240730,203700,10346773110,14830,14830,14830,14830,0
20240730,203600,10346773110,14830,14830,14830,14830,0
20240730,203500,10346773110,14830,14830,14830,14830,0
20240730,203400,10346773110,14830,14830,14830,14830,0
20240730,203300,10346773110,14830,14830,14830,14830,0
20240730,203200,10346773110,14830,14830,14830,14830,0
20240730,203100,10346773110,14830,14830,14830,14830,0
20240730,203000,10346773110,14830,14830,14830,14830,0
20240730,202900,10346773110,14830,14830,14830,14830,0
20240730,202800,10346773110,14830,14830,14830,14830,0
20240730,202700,10346773110,14830,14830,14830,14830,0
20240730,202600,10346773110,14830,14830,14830,14830,0
20240730,202500,10346773110,14830,14830,14830,14830,0
20240730,202400,10346773110,14830,14830,14830,14830,5995
20240730,202300,10346773110,14830,14830,14830,14830,0
20240730,202200,10346773110,14830,14830,14830,14830,0
20240730,202100,10346773110,14830,14830,14830,14830,0
20240730,202000,10346773110,14830,14830,14830,14830,0
20240730,201900,10346773110,14830,14830,14830,14830,0
20240730,201800,10346773110,14830,14830,14830,14830,0
20240730,201700,10346773110,14830,14830,14830,14830,0
20240730,201600,10346773110,14830,14830,14830,14830,0
20240730,201500,10346773110,14830,14830,14830,14830,0
20240730,201400,10346773110,14830,14830,14830,14830,0
20240730,201300,10346773110,14830,14830,14830,14830,0
20240730,201200,10346773110,14830,14830,14830,14830,0
20240730,201100,10346773110,14830,14830,14830,14830,0
20240730,201000,10346773110,14830,14830,14830,14830,0
20240730,200900,10346773110,14830,14830,14830,14830,0
20240730,200800,10346773110,14830,14830,14830,14830,0
20240730,200700,10346773110,14830,14830,14830,14830,0
20240730,200600,10346773110,14830,14830,14830,14830,0
20240730,200500,10346773110,14830,14830,14830,14830,0
20240730,200400,10346773110,14830,14830,14830,14830,0
20240730,200300,10346773110,14830,14830,14830,14830,0
20240730,200200,10346773110,14830,14830,14830,14830,0
20240730,200100,10346773110,14830,14830,14830,14830,0
20240730,200000,10346773110,14830,14830,14830,14830,0
20240730,195900,10346773110,14830,14830,14830,14830,0
20240730,195800,10346773110,14830,14830,14830,14830,0
20240730,195700,10346773110,14830,14830,14830,14830,0
20240730,195600,10346773110,14830,14830,14830,14830,0
20240730,195500,10346773110,14830,14830,14830,14830,0
20240730,195400,10346773110,14830,14830,14830,14830,5995
20240730,195300,10346773110,14830,14830,14830,14830,0
20240730,195200,10346773110,14830,14830,14830,14830,0
20240730,195100,10346773110,14830,14830,14830,14830,0
20240730,195000,10346773110,14830,14830,14830,14830,0
20240730,194900,10346773110,14830,14830,14830,14830,0
20240730,194800,10346773110,14830,14830,14830,14830,0
20240730,194700,10346773110,14830,14830,14830,14830,0
20240730,194600,10346773110,14830,14830,14830,14830,0
20240730,194500,10346773110,14830,14830,14830,14830,0
20240730,194400,10346773110,14830,14830,14830,14830,0
20240730,194300,10346773110,14830,14830,14830,14830,0
20240730,194200,10346773110,14830,14830,14830,14830,0
20240730,194100,10346773110,14830,14830,14830,14830,0
20240730,194000,10346773110,14830,14830,14830,14830,0
20240730,193900,10346773110,14830,14830,14830,14830,0
20240730,193800,10346773110,14830,14830,14830,14830,0
20240730,193700,10346773110,14830,14830,14830,14830,0
20240730,193600,10346773110,14830,14830,14830,14830,0
20240730,193500,10346773110,14830,14830,14830,14830,0
20240730,193400,10346773110,14830,14830,14830,14830,0
20240730,193300,10346773110,14830,14830,14830,14830,0
20240730,193200,10346773110,14830,14830,14830,14830,0
20240730,193100,10346773110,14830,14830,14830,14830,0
20240730,193000,10346773110,14830,14830,14830,14830,0
20240730,192900,10346773110,14830,14830,14830,14830,0
20240730,192800,10346773110,14830,14830,14830,14830,0
20240730,192700,10346773110,14830,14830,14830,14830,0
20240730,192600,10346773110,14830,14830,14830,14830,0
20240730,192500,10346773110,14830,14830,14830,14830,0
20240730,192400,10346773110,14830,14830,14830,14830,5995
20240730,192300,10346773110,14830,14830,14830,14830,0
20240730,192200,10346773110,14830,14830,14830,14830,0
20240730,192100,10346773110,14830,14830,14830,14830,0
20240730,192000,10346773110,14830,14830,14830,14830,0
20240730,191900,10346773110,14830,14830,14830,14830,0
20240730,191800,10346773110,14830,14830,14830,14830,0
20240730,191700,10346773110,14830,14830,14830,14830,0
20240730,191600,10346773110,14830,14830,14830,14830,0
20240730,191500,10346773110,14830,14830,14830,14830,0
20240730,191400,10346773110,14830,14830,14830,14830,0
20240730,191300,10346773110,14830,14830,14830,14830,0
20240730,191200,10346773110,14830,14830,14830,14830,0
20240730,191100,10346773110,14830,14830,14830,14830,0
20240730,191000,10346773110,14830,14830,14830,14830,0
20240730,190900,10346773110,14830,14830,14830,14830,0
20240730,190800,10346773110,14830,14830,14830,14830,0
20240730,190700,10346773110,14830,14830,14830,14830,0
20240730,190600,10346773110,14830,14830,14830,14830,0
20240730,190500,10346773110,14830,14830,14830,14830,0
20240730,190400,10346773110,14830,14830,14830,14830,0
20240730,190300,10346773110,14830,14830,14830,14830,0
20240730,190200,10346773110,14830,14830,14830,14830,0
20240730,190100,10346773110,14830,14830,14830,14830,0
20240730,190000,10346773110,14830,14830,14830,14830,0
20240730,185900,10346773110,14830,14830,14830,14830,0
20240730,185800,10346773110,14830,14830,14830,14830,0
20240730,185700,10346773110,14830,14830,14830,14830,0
20240730,185600,10346773110,14830,14830,14830,14830,0
20240730,185500,10346773110,14830,14830,14830,14830,0
20240730,185400,10346773110,14830,14830,14830,14830,5995
20240730,185300,10346773110,14830,14830,14830,14830,0
20240730,185200,10346773110,14830,14830,14830,14830,0
20240730,185100,10346773110,14830,14830,14830,14830,0
20240730,185000,10346773110,14830,14830,14830,14830,0
20240730,184900,10346773110,14830,14830,14830,14830,0
20240730,184800,10346773110,14830,14830,14830,14830,0
20240730,184700,10346773110,14830,14830,14830,14830,0
20240730,184600,10346773110,14830,14830,14830,14830,0
20240730,184500,10346773110,14830,14830,14830,14830,0
20240730,184400,10346773110,14830,14830,14830,14830,0
20240730,184300,10346773110,14830,14830,14830,14830,0
20240730,184200,10346773110,14830,14830,14830,14830,0
20240730,184100,10346773110,14830,14830,14830,14830,0
20240730,184000,10346773110,14830,14830,14830,14830,0
20240730,183900,10346773110,14830,14830,14830,14830,0
20240730,183800,10346773110,14830,14830,14830,14830,0
20240730,183700,10346773110,14830,14830,14830,14830,0
20240730,183600,10346773110,14830,14830,14830,14830,0
20240730,183500,10346773110,14830,14830,14830,14830,0
20240730,183400,10346773110,14830,14830,14830,14830,0
20240730,183300,10346773110,14830,14830,14830,14830,0
20240730,183200,10346773110,14830,14830,14830,14830,0
20240730,183100,10346773110,14830,14830,14830,14830,0
20240730,183000,10346773110,14830,14830,14830,14830,0
20240730,182900,10346773110,14830,14830,14830,14830,0
20240730,182800,10346773110,14830,14830,14830,14830,0
20240730,182700,10346773110,14830,14830,14830,14830,0
20240730,182600,10346773110,14830,14830,14830,14830,0
20240730,182500,10346773110,14830,14830,14830,14830,0
20240730,182400,10346773110,14830,14830,14830,14830,5995
20240730,182300,10346773110,14830,14830,14830,14830,0
20240730,182200,10346773110,14830,14830,14830,14830,0
20240730,182100,10346773110,14830,14830,14830,14830,0
20240730,182000,10346773110,14830,14830,14830,14830,0
20240730,181900,10346773110,14830,14830,14830,14830,0
20240730,181800,10346773110,14830,14830,14830,14830,0
20240730,181700,10346773110,14830,14830,14830,14830,0
20240730,181600,10346773110,14830,14830,14830,14830,0
20240730,181500,10346773110,14830,14830,14830,14830,0
20240730,181400,10346773110,14830,14830,14830,14830,0
20240730,181300,10346773110,14830,14830,14830,14830,0
20240730,181200,10346773110,14830,14830,14830,14830,0
20240730,181100,10346773110,14830,14830,14830,14830,0
20240730,181000,10346773110,14830,14830,14830,14830,0
20240730,180900,10346773110,14830,14830,14830,14830,0
20240730,180800,10346773110,14830,14830,14830,14830,0
20240730,180700,10346773110,14830,14830,14830,14830,0
20240730,180600,10346773110,14830,14830,14830,14830,0
20240730,180500,10346773110,14830,14830,14830,14830,0
20240730,180400,10346773110,14830,14830,14830,14830,0
20240730,180300,10346773110,14830,14830,14830,14830,0
20240730,180200,10346773110,14830,14830,14830,14830,0
20240730,180100,10346773110,14830,14830,14830,14830,0
20240730,180000,10346773110,14830,14830,14830,14830,0
20240730,175900,10346773110,14830,14830,14830,14830,0
20240730,175800,10346773110,14830,14830,14830,14830,0
20240730,175700,10346773110,14830,14830,14830,14830,0
20240730,175600,10346773110,14830,14830,14830,14830,0
20240730,175500,10346773110,14830,14830,14830,14830,0
20240730,175400,10346773110,14830,14830,14830,14830,5995
20240730,175300,10346773110,14830,14830,14830,14830,0
20240730,175200,10346773110,14830,14830,14830,14830,0
20240730,175100,10346773110,14830,14830,14830,14830,0
20240730,175000,10346773110,14830,14830,14830,14830,0
20240730,174900,10346773110,14830,14830,14830,14830,0
20240730,174800,10346773110,14830,14830,14830,14830,0
20240730,174700,10346773110,14830,14830,14830,14830,0
20240730,174600,10346773110,14830,14830,14830,14830,0
20240730,174500,10346773110,14830,14830,14830,14830,0
20240730,174400,10346773110,14830,14830,14830,14830,0
20240730,174300,10346773110,14830,14830,14830,14830,0
20240730,174200,10346773110,14830,14830,14830,14830,0
20240730,174100,10346773110,14830,14830,14830,14830,0
20240730,174000,10346773110,14830,14830,14830,14830,0
20240730,173900,10346773110,14830,14830,14830,14830,0
20240730,173800,10346773110,14830,14830,14830,14830,0
20240730,173700,10346773110,14830,14830,14830,14830,0
20240730,173600,10346773110,14830,14830,14830,14830,0
20240730,173500,10346773110,14830,14830,14830,14830,0
20240730,173400,10346773110,14830,14830,14830,14830,0
20240730,173300,10346773110,14830,14830,14830,14830,0
20240730,173200,10346773110,14830,14830,14830,14830,0
20240730,173100,10346773110,14830,14830,14830,14830,0
20240730,173000,10346773110,14830,14830,14830,14830,0
20240730,172900,10346773110,14830,14830,14830,14830,0
20240730,172800,10346773110,14830,14830,14830,14830,0
20240730,172700,10346773110,14830,14830,14830,14830,0
20240730,172600,10346773110,14830,14830,14830,14830,0
20240730,172500,10346773110,14830,14830,14830,14830,0
20240730,172400,10346773110,14830,14830,14830,14830,5995
20240730,172300,10346773110,14830,14830,14830,14830,0
20240730,172200,10346773110,14830,14830,14830,14830,0
20240730,172100,10346773110,14830,14830,14830,14830,0
20240730,172000,10346773110,14830,14830,14830,14830,0
20240730,171900,10346773110,14830,14830,14830,14830,0
20240730,171800,10346773110,14830,14830,14830,14830,0
20240730,171700,10346773110,14830,14830,14830,14830,0
20240730,171600,10346773110,14830,14830,14830,14830,0
20240730,171500,10346773110,14830,14830,14830,14830,0
20240730,171400,10346773110,14830,14830,14830,14830,0
20240730,171300,10346773110,14830,14830,14830,14830,0
20240730,171200,10346773110,14830,14830,14830,14830,0
20240730,171100,10346773110,14830,14830,14830,14830,0
20240730,171000,10346773110,14830,14830,14830,14830,0
20240730,170900,10346773110,14830,14830,14830,14830,0
20240730,170800,10346773110,14830,14830,14830,14830,0
20240730,170700,10346773110,14830,14830,14830,14830,0
20240730,170600,10346773110,14830,14830,14830,14830,0
20240730,170500,10346773110,14830,14830,14830,14830,0
20240730,170400,10346773110,14830,14830,14830,14830,0
20240730,170300,10346773110,14830,14830,14830,14830,0
20240730,170200,10346773110,14830,14830,14830,14830,0
20240730,170100,10346773110,14830,14830,14830,14830,0
20240730,170000,10346773110,14830,14830,14830,14830,0
20240730,165900,10346773110,14830,14830,14830,14830,0
20240730,165800,10346773110,14830,14830,14830,14830,0
20240730,165700,10346773110,14830,14830,14830,14830,0
20240730,165600,10346773110,14830,14830,14830,14830,0
20240730,165500,10346773110,14830,14830,14830,14830,0
20240730,165400,10346773110,14830,14830,14830,14830,5995
20240730,165300,10346773110,14830,14830,14830,14830,0
20240730,165200,10346773110,14830,14830,14830,14830,0
20240730,165100,10346773110,14830,14830,14830,14830,0
20240730,165000,10346773110,14830,14830,14830,14830,0
20240730,164900,10346773110,14830,14830,14830,14830,0
20240730,164800,10346773110,14830,14830,14830,14830,0
20240730,164700,10346773110,14830,14830,14830,14830,0
20240730,164600,10346773110,14830,14830,14830,14830,0
20240730,164500,10346773110,14830,14830,14830,14830,0
20240730,164400,10346773110,14830,14830,14830,14830,0
20240730,164300,10346773110,14830,14830,14830,14830,0
20240730,164200,10346773110,14830,14830,14830,14830,0
20240730,164100,10346773110,14830,14830,14830,14830,0
20240730,164000,10346773110,14830,14830,14830,14830,0
20240730,163900,10346773110,14830,14830,14830,14830,0
20240730,163800,10346773110,14830,14830,14830,14830,0
20240730,163700,10346773110,14830,14830,14830,14830,0
20240730,163600,10346773110,14830,14830,14830,14830,0
20240730,163500,10346773110,14830,14830,14830,14830,0
20240730,163400,10346773110,14830,14830,14830,14830,0
20240730,163300,10346773110,14830,14830,14830,14830,0
20240730,163200,10346773110,14830,14830,14830,14830,0
20240730,163100,10346773110,14830,14830,14830,14830,0
20240730,163000,10346773110,14830,14830,14830,14830,0
20240730,162900,10346773110,14830,14830,14830,14830,0
20240730,162800,10346773110,14830,14830,14830,14830,0
20240730,162700,10346773110,14830,14830,14830,14830,0
20240730,162600,10346773110,14830,14830,14830,14830,0
20240730,162500,10346773110,14830,14830,14830,14830,0
20240730,162400,10346773110,14830,14830,14830,14830,5995
20240730,162300,10346773110,14830,14830,14830,14830,0
20240730,162200,10346773110,14830,14830,14830,14830,0
20240730,162100,10346773110,14830,14830,14830,14830,0
20240730,162000,10346773110,14830,14830,14830,14830,0
20240730,161900,10346773110,14830,14830,14830,14830,0
20240730,161800,10346773110,14830,14830,14830,14830,0
20240730,161700,10346773110,14830,14830,14830,14830,0
20240730,161600,10346773110,14830,14830,14830,14830,0
20240730,161500,10346773110,14830,14830,14830,14830,0
20240730,161400,10346773110,14830,14830,14830,14830,0
20240730,161300,10346773110,14830,14830,14830,14830,0
20240730,161200,10346773110,14830,14830,14830,14830,0
20240730,161100,10346773110,14830,14830,14830,14830,0
20240730,161000,10346773110,14830,14830,14830,14830,0
20240730,160900,10346773110,14830,14830,14830,14830,0
20240730,160800,10346773110,14830,14830,14830,14830,0
20240730,160700,10346773110,14830,14830,14830,14830,0
20240730,160600,10346773110,14830,14830,14830,14830,0
20240730,160500,10346773110,14830,14830,14830,14830,0
20240730,160400,10346773110,14830,14830,14830,14830,0
20240730,160300,10346773110,14830,14830,14830,14830,0
20240730,160200,10346773110,14830,14830,14830,14830,0
20240730,160100,10346773110,14830,14830,14830,14830,0
20240730,160000,10346773110,14830,14830,14830,14830,0
20240730,155900,10346773110,14830,14830,14830,14830,0
20240730,155800,10346773110,14830,14830,14830,14830,0
20240730,155700,10346773110,14830,14830,14830,14830,0
20240730,155600,10346773110,14830,14830,14830,14830,0
20240730,155500,10346773110,14830,14830,14830,14830,0
20240730,155400,10346773110,14830,14830,14830,14830,5995
20240730,155300,10346773110,14830,14830,14830,14830,0
20240730,155200,10346773110,14830,14830,14830,14830,0
20240730,155100,10346773110,14830,14830,14830,14830,0
20240730,155000,10346773110,14830,14830,14830,14830,0
20240730,154900,10346773110,14830,14830,14830,14830,0
20240730,154800,10346773110,14830,14830,14830,14830,0
20240730,154700,10346773110,14830,14830,14830,14830,0
20240730,154600,10346773110,14830,14830,14830,14830,0
20240730,154500,10346773110,14830,14830,14830,14830,0
20240730,154400,10346773110,14830,14830,14830,14830,0
20240730,154300,10346773110,14830,14830,14830,14830,0
20240730,154200,10346773110,14830,14830,14830,14830,0
20240730,154100,10346773110,14830,14830,14830,14830,0
20240730,154000,10346773110,14830,14830,14830,14830,0
20240730,153900,10346773110,14830,14830,14830,14830,0
20240730,153800,10346773110,14830,14830,14830,14830,0
20240730,153700,10346773110,14830,14830,14830,14830,0
20240730,153600,10346773110,14830,14830,14830,14830,0
20240730,153500,10346773110,14830,14830,14830,14830,0
20240730,153400,10346773110,14830,14830,14830,14830,0
20240730,153300,10346773110,14830,14830,14830,14830,0
20240730,153200,10346773110,14830,14830,14830,14830,0
20240730,153100,10346773110,14830,14830,14830,14830,0
20240730,153000,10346773110,14830,14830,14830,14830,5995
20240730,152900,10257867260,14740,14740,14740,14740,0
20240730,152800,10257867260,14740,14740,14740,14740,0
20240730,152700,10257867260,14740,14740,14740,14740,0
20240730,152600,10257867260,14740,14740,14740,14740,0
20240730,152500,10257867260,14740,14740,14740,14740,0
20240730,152400,10257867260,14740,14740,14740,14740,0
20240730,152300,10257867260,14740,14740,14740,14740,0
20240730,152200,10257867260,14740,14740,14740,14740,0
20240730,152100,10257867260,14740,14740,14740,14740,0
20240730,152000,10257867260,14740,14740,14740,14740,0
20240730,151900,10257867260,14740,14740,14740,14710,1213
20240730,151800,10240008420,14750,14740,14750,14710,871
20240730,151700,10227177720,14750,14750,14760,14750,598
20240730,151600,10218354110,14750,14730,14750,14720,1037
20240730,151500,10203076760,14740,14720,14740,14710,144
20240730,151400,10200957830,14740,14740,14740,14740,1
20240730,151300,10200943090,14750,14710,14750,14700,979
20240730,151200,10186545270,14720,14720,14720,14710,72
20240730,151100,10185485580,14720,14730,14730,14710,714
20240730,151000,10174971780,14740,14760,14760,14730,1427
20240730,150900,10153930170,14760,14770,14780,14760,469
20240730,150800,10147003330,14760,14740,14770,14730,1615
20240730,150700,10123206600,14740,14750,14750,14740,140
20240730,150600,10121141920,14750,14780,14780,14750,1829
20240730,150500,10094161140,14780,14780,14790,14780,130
20240730,150400,10092239520,14750,14780,14780,14750,1251
20240730,150300,10073778270,14770,14800,14800,14770,215
20240730,150200,10070601110,14810,14850,14850,14790,1431
20240730,150100,10049394280,14850,14790,14880,14790,797
20240730,150000,10037585660,14810,14720,14810,14720,839
20240730,145900,10025207140,14720,14720,14720,14710,518
20240730,145800,10017583390,14720,14690,14720,14690,1636
20240730,145700,9993523990,14690,14690,14700,14690,205
20240730,145600,9990512400,14700,14700,14700,14700,109
20240730,145500,9988910100,14700,14690,14700,14690,215
20240730,145400,9985750200,14690,14700,14700,14690,494
20240730,145300,9978489640,14700,14720,14720,14700,578
20240730,145200,9969988100,14710,14740,14740,14710,1023
20240730,145100,9954928370,14740,14750,14750,14730,287
20240730,145000,9950698030,14750,14740,14750,14720,387
20240730,144900,9944996360,14720,14710,14750,14700,148
20240730,144800,9942815060,14750,14750,14770,14690,2440
20240730,144700,9906830910,14680,14660,14750,14660,666
20240730,144600,9897051600,14660,14610,14660,14610,136
20240730,144500,9895062410,14610,14660,14660,14610,449
20240730,144400,9888499380,14620,14620,14620,14620,200
20240730,144300,9885575380,14600,14660,14660,14600,665
20240730,144200,9875865040,14670,14590,14670,14590,719
20240730,144100,9865355830,14580,14590,14590,14580,976
20240730,144000,9851123690,14630,14630,14630,14580,1330
20240730,143900,9831717230,14630,14630,14640,14600,506
20240730,143800,9824328490,14600,14650,14650,14600,1353
20240730,143700,9804558090,14650,14620,14650,14600,1543
20240730,143600,9782009800,14610,14620,14640,14610,2522
20240730,143500,9745151420,14620,14650,14650,14610,2263
20240730,143400,9712040840,14640,14680,14680,14640,2398
20240730,143300,9676907110,14700,14690,14700,14670,1452
20240730,143200,9655593500,14710,14710,14710,14680,1176
20240730,143100,9638316420,14700,14730,14730,14700,1786
20240730,143000,9612042250,14730,14730,14770,14730,217
20240730,142900,9608845300,14730,14730,14780,14710,157
20240730,142800,9606528240,14770,14740,14770,14700,1292
20240730,142700,9587514750,14710,14770,14770,14710,1523
20240730,142600,9565098790,14780,14740,14780,14730,679
20240730,142500,9555095360,14740,14790,14790,14730,674
20240730,142400,9545160650,14790,14800,14800,14730,574
20240730,142300,9536700110,14800,14720,14810,14700,3234
20240730,142200,9489037460,14730,14760,14760,14720,1713
20240730,142100,9463780430,14760,14780,14780,14740,767
20240730,142000,9452462740,14780,14760,14780,14730,833
20240730,141900,9440177230,14730,14780,14800,14720,2186
20240730,141800,9407928660,14800,14680,14800,14650,2521
20240730,141700,9370815110,14650,14940,14940,14610,8734
20240730,141600,9241530970,14940,14980,14980,14930,1065
20240730,141500,9225611710,14980,14930,14980,14920,1176
20240730,141400,9208033100,14930,14960,15000,14930,1963
20240730,141300,9178681280,14960,15030,15070,14960,3605
20240730,141200,9124599250,15030,15080,15080,15020,462
20240730,141100,9117655110,15050,15020,15050,15020,815
20240730,141000,9105404820,15020,15020,15050,15010,1297
20240730,140900,9085919990,15060,15080,15080,15010,2318
20240730,140800,9051079840,15040,15030,15080,15020,2101
20240730,140700,9019495680,15040,15100,15100,15040,4880
20240730,140600,8945960030,15100,15100,15110,15090,2603
20240730,140500,8906665460,15100,15200,15200,15100,3509
20240730,140400,8853572060,15210,15270,15280,15130,3517
20240730,140300,8800129210,15280,15270,15280,15200,1667
20240730,140200,8774705890,15260,15290,15320,15250,6672
20240730,140100,8672770110,15250,15290,15400,15250,13690
20240730,140000,8462767990,15300,15150,15330,15150,9692
20240730,135900,8314910820,15170,15160,15170,15140,615
20240730,135800,8305594630,15160,15140,15160,15140,822
20240730,135700,8293144830,15160,15200,15200,15140,1672
20240730,135600,8267820810,15140,15120,15190,15110,3257
20240730,135500,8218511820,15130,15170,15170,15110,2076
20240730,135400,8187098440,15170,15180,15190,15130,939
20240730,135300,8172850230,15180,15120,15180,15110,1807
20240730,135200,8145499910,15130,15260,15260,15110,2628
20240730,135100,8105592470,15260,15220,15300,15210,2851
20240730,135000,8062088880,15220,15130,15220,15130,922
20240730,134900,8048081910,15130,15160,15160,15110,1629
20240730,134800,8023444330,15160,15190,15210,15150,2383
20240730,134700,7987271420,15190,15160,15240,15160,3735
20240730,134600,7930454630,15160,15300,15340,15100,10103
20240730,134500,7776287210,15320,15100,15430,15100,19400
20240730,134400,7478866530,15160,15210,15270,15100,2271
20240730,134300,7444355800,15210,15170,15310,15150,9200
20240730,134200,7303898480,15150,15060,15160,15050,1310
20240730,134100,7284107260,15060,15060,15070,15050,453
20240730,134000,7277289130,15020,15020,15050,15010,1711
20240730,133900,7251560130,15050,15040,15050,15000,1661
20240730,133800,7226592250,15040,15020,15050,14980,3271
20240730,133700,7177536250,15010,15090,15090,15010,6535
20240730,133600,7079239470,15090,15100,15130,15060,2182
20240730,133500,7046311990,15110,15180,15180,15110,2365
20240730,133400,7010464760,15180,15240,15250,15170,5936
20240730,133300,6920247780,15240,15170,15250,15170,4809
20240730,133200,6847150980,15200,15150,15210,15100,2076
20240730,133100,6815690290,15110,15040,15110,15030,2214
20240730,133000,6782368890,15030,15140,15150,15010,12537
20240730,132900,6593486240,15140,15220,15250,15140,6041
20240730,132800,6501742690,15250,15190,15280,15170,5245
20240730,132700,6421890400,15190,15230,15260,15170,7007
20240730,132600,6315189200,15240,15150,15340,15140,9649
20240730,132500,6168045030,15150,15330,15330,15020,27700
20240730,132400,5747522380,15310,15710,15780,15310,33880
20240730,132300,5221774890,15720,15390,15720,15390,42932
20240730,132200,4556567300,15410,15180,15490,15180,29427
20240730,132100,4103766060,15180,15280,15290,15130,10247
20240730,132000,3947907940,15280,15130,15370,15100,33481
20240730,131900,3436279360,15140,15070,15230,15030,15793
20240730,131800,3196888450,15070,15080,15090,15020,8265
20240730,131700,3072427690,15080,15060,15100,14990,13498
20240730,131600,2869247990,15060,15140,15180,14980,19647
20240730,131500,2573373740,15140,14790,15240,14690,30625
20240730,131400,2113833660,14790,14420,14810,14420,7993
20240730,131300,1996764410,14450,14430,14450,14410,1452
20240730,131200,1975826760,14430,14430,14430,14430,45
20240730,131100,1975177410,14440,14440,14440,14440,0
20240730,131000,1975177410,14440,14480,14480,14440,241
20240730,130900,1971696880,14490,14490,14490,14490,0
20240730,130800,1971696880,14490,14490,14490,14490,0
20240730,130700,1971696880,14490,14490,14490,14490,31
20240730,130600,1971247690,14490,14490,14490,14490,5
20240730,130500,1971175240,14490,14490,14490,14490,10
20240730,130400,1971030340,14490,14480,14490,14480,101
20240730,130300,1969567450,14490,14490,14490,14490,75
20240730,130200,1968480700,14490,14490,14490,14490,0
20240730,130100,1968480700,14490,14490,14490,14430,409
20240730,130000,1962564700,14440,14490,14490,14440,248
20240730,125900,1958983530,14440,14490,14490,14440,4
20240730,125800,1958925660,14440,14440,14440,14440,212
20240730,125700,1955864380,14440,14500,14500,14440,90
20240730,125600,1954564710,14450,14500,14500,14450,487
20240730,125500,1947519970,14500,14520,14520,14500,121
20240730,125400,1945765450,14530,14530,14530,14530,0
20240730,125300,1945765450,14530,14480,14540,14480,2785
20240730,125200,1905373620,14490,14480,14490,14480,85
20240730,125100,1904142790,14490,14410,14490,14410,450
20240730,125000,1897637450,14410,14420,14420,14410,401
20240730,124900,1891858240,14470,14460,14470,14460,134
20240730,124800,1889919280,14410,14410,14470,14410,53
20240730,124700,1889155470,14500,14400,14500,14400,271
20240730,124600,1885230310,14400,14440,14460,14400,799
20240730,124500,1873699540,14450,14450,14480,14450,903
20240730,124400,1860644970,14480,14450,14480,14450,88
20240730,124300,1859373310,14480,14490,14490,14480,25
20240730,124200,1859011070,14490,14490,14490,14490,56
20240730,124100,1858199630,14490,14500,14500,14460,107
20240730,124000,1856649750,14500,14430,14500,14430,1148
20240730,123900,1840044140,14350,14420,14420,14350,52
20240730,123800,1839295260,14430,14410,14430,14410,182
20240730,123700,1836670560,14410,14410,14430,14410,216
20240730,123600,1833557980,14410,14350,14410,14350,133
20240730,123500,1831646720,14350,14350,14350,14350,0
20240730,123400,1831646720,14350,14290,14350,14290,51
20240730,123300,1830917870,14280,14370,14430,14270,708
20240730,123200,1820787390,14380,14390,14460,14380,241
20240730,123100,1817319660,14460,14410,14460,14410,3
20240730,123000,1817276330,14400,14430,14480,14400,766
20240730,122900,1806226210,14480,14430,14480,14400,141
20240730,122800,1804188970,14400,14400,14400,14400,142
20240730,122700,1802144170,14390,14400,14400,14390,234
20240730,122600,1798776560,14400,14390,14400,14390,1057
20240730,122500,1783557540,14390,14390,14390,14390,200
20240730,122400,1780679540,14390,14270,14390,14270,1698
20240730,122300,1756360260,14310,14300,14310,14300,230
20240730,122200,1753069190,14300,14300,14300,14300,0
20240730,122100,1753069190,14300,14300,14300,14300,0
20240730,122000,1753069190,14300,14290,14300,14290,142
20240730,121900,1751039990,14290,14290,14290,14290,100
20240730,121800,1749610990,14300,14300,14300,14300,0
20240730,121700,1749610990,14300,14300,14300,14300,0
20240730,121600,1749610990,14300,14310,14310,14300,13
20240730,121500,1749425070,14310,14210,14310,14200,616
20240730,121400,1740676650,14200,14390,14390,14200,1538
20240730,121300,1718760900,14360,14360,14360,14360,441
20240730,121200,1712428140,14360,14450,14450,14350,762
20240730,121100,1701450300,14500,14410,14510,14400,1636
20240730,121000,1677746710,14510,14470,14540,14330,3482
20240730,120900,1627397010,14580,14220,14580,14220,5502
20240730,120800,1547851970,14210,14220,14220,14210,206
20240730,120700,1544924610,14220,14250,14250,14220,2
20240730,120600,1544896140,14260,14260,14260,14260,0
20240730,120500,1544896140,14260,14260,14260,14260,0
20240730,120400,1544896140,14260,14210,14290,14180,201
20240730,120300,1542037320,14310,14250,14340,14250,1068
20240730,120200,1526778120,14250,14160,14250,14160,923
20240730,120100,1513641030,14150,14110,14160,14110,12
20240730,120000,1513471620,14090,14090,14090,14090,0
20240730,115900,1513471620,14090,14090,14090,14090,0
20240730,115800,1513471620,14090,14090,14090,14090,1
20240730,115700,1513457530,14080,14080,14080,14080,0
20240730,115600,1513457530,14080,14120,14120,14080,4428
20240730,115500,1451030180,14200,14100,14200,14100,306
20240730,115400,1446685580,14110,14120,14120,14110,2977
20240730,115300,1404660340,14130,14150,14150,14130,1000
20240730,115200,1390529970,14140,14140,14140,14140,100
20240730,115100,1389115970,14140,14150,14150,14140,102
20240730,115000,1387672690,14150,14150,14150,14150,0
20240730,114900,1387672690,14150,14160,14160,14150,1000
20240730,114800,1373522150,14160,14180,14180,14160,1031
20240730,114700,1358922360,14190,14190,14190,14190,114
20240730,114600,1357304700,14190,14210,14210,14190,616
20240730,114500,1348559600,14210,14210,14210,14210,0
20240730,114400,1348559600,14210,14210,14210,14210,10
20240730,114300,1348417500,14210,14210,14210,14210,8
20240730,114200,1348303820,14220,14220,14220,14220,0
20240730,114100,1348303820,14220,14220,14220,14220,4
20240730,114000,1348246940,14230,14230,14230,14230,1
20240730,113900,1348232710,14240,14230,14240,14230,3
20240730,113800,1348190000,14210,14190,14210,14190,121
20240730,113700,1346470750,14210,14210,14210,14210,0
20240730,113600,1346470750,14210,14210,14210,14210,275
20240730,113500,1342563000,14210,14210,14210,14210,1
20240730,113400,1342548790,14210,14210,14210,14210,0
20240730,113300,1342548790,14210,14210,14210,14210,8
20240730,113200,1342435110,14200,14200,14200,14200,0
20240730,113100,1342435110,14200,14210,14220,14200,351
20240730,113000,1337448570,14210,14210,14210,14210,50
20240730,112900,1336738070,14210,14220,14220,14210,6
20240730,112800,1336652790,14260,14260,14260,14260,0
20240730,112700,1336652790,14260,14260,14260,14260,600
20240730,112600,1328096790,14260,14260,14260,14260,19
20240730,112500,1327825850,14250,14250,14250,14250,436
20240730,112400,1321612850,14250,14250,14250,14250,20
20240730,112300,1321327850,14240,14240,14240,14240,0
20240730,112200,1321327850,14240,14240,14240,14240,1
20240730,112100,1321313610,14260,14260,14260,14260,0
20240730,112000,1321313610,14260,14230,14260,14230,1199
20240730,111900,1304229120,14190,14180,14190,14180,308
20240730,111800,1299858650,14190,14190,14190,14190,100
20240730,111700,1298439650,14160,14160,14160,14160,32
20240730,111600,1297986530,14160,14110,14160,14110,128
20240730,111500,1296174950,14110,14110,14110,14110,237
20240730,111400,1292830880,14100,14080,14100,14080,833
20240730,111300,1281096960,14080,14090,14090,14080,111
20240730,111200,1279534070,14070,14080,14080,14070,549
20240730,111100,1271804640,14080,14080,14090,14070,1079
20240730,111000,1256613090,14090,14110,14110,14080,2300
20240730,110900,1224206630,14110,14130,14130,14110,379
20240730,110800,1218856370,14160,14160,14160,14110,7
20240730,110700,1218757500,14100,14110,14110,14100,1311
20240730,110600,1200259300,14160,14140,14160,14100,2403
20240730,110500,1166341700,14160,14150,14160,14130,1621
20240730,110400,1143423020,14140,14160,14160,14140,398
20240730,110300,1137795280,14140,14150,14160,14140,1133
20240730,110200,1121762740,14160,14160,14170,14150,542
20240730,110100,1114088900,14160,14180,14180,14150,1790
20240730,110000,1088730970,14190,14180,14190,14180,294
20240730,105900,1084561990,14180,14190,14190,14180,938
20240730,105800,1071259910,14190,14190,14200,14190,98
20240730,105700,1069868710,14190,14210,14210,14190,879
20240730,105600,1057387660,14220,14220,14220,14220,31
20240730,105500,1056946840,14220,14220,14220,14220,71
20240730,105400,1055937220,14220,14210,14220,14210,131
20240730,105300,1054075130,14210,14210,14210,14210,10
20240730,105200,1053933030,14220,14220,14220,14220,0
20240730,105100,1053933030,14220,14200,14220,14200,84
20240730,105000,1052740070,14200,14210,14210,14200,1000
20240730,104900,1038536300,14210,14210,14210,14210,10
20240730,104800,1038394200,14210,14210,14210,14210,0
20240730,104700,1038394200,14210,14210,14210,14210,2
20240730,104600,1038365780,14220,14220,14220,14220,1
20240730,104500,1038351560,14210,14200,14210,14200,36
20240730,104400,1037840160,14200,14210,14210,14200,108
20240730,104300,1036305780,14210,14210,14220,14200,386
20240730,104200,1030822630,14220,14220,14220,14210,94
20240730,104100,1029486650,14220,14210,14220,14210,159
20240730,104000,1027227140,14210,14220,14220,14210,9
20240730,103900,1027099230,14230,14230,14230,14230,122
20240730,103800,1025363170,14240,14240,14240,14240,1
20240730,103700,1025348930,14260,14250,14260,14250,18
20240730,103600,1025092260,14230,14230,14230,14230,0
20240730,103500,1025092260,14230,14230,14230,14230,199
20240730,103400,1022260490,14230,14230,14230,14210,371
20240730,103300,1016986590,14220,14240,14240,14220,319
20240730,103200,1012447520,14240,14230,14240,14230,310
20240730,103100,1008036120,14230,14230,14230,14230,119
20240730,103000,1006342750,14230,14260,14260,14230,713
20240730,102900,996191790,14260,14260,14260,14260,5
20240730,102800,996120490,14260,14260,14260,14260,60
20240730,102700,995264890,14260,14200,14260,14200,142
20240730,102600,993246210,14200,14200,14200,14200,100
20240730,102500,991826210,14200,14210,14210,14200,1435
20240730,102400,971447640,14200,14230,14230,14200,682
20240730,102300,961756320,14210,14230,14230,14210,1554
20240730,102200,939656390,14230,14250,14250,14230,307
20240730,102100,935284420,14250,14250,14260,14250,981
20240730,102000,921305160,14250,14280,14280,14250,1651
20240730,101900,897757730,14280,14280,14280,14270,143
20240730,101800,895716910,14280,14300,14300,14280,1436
20240730,101700,875195250,14300,14300,14300,14300,100
20240730,101600,873765250,14320,14310,14320,14300,107
20240730,101500,872234410,14310,14310,14310,14310,50
20240730,101400,871518910,14320,14320,14320,14320,7
20240730,101300,871418670,14310,14320,14320,14310,233
20240730,101200,868083110,14320,14320,14320,14320,644
20240730,101100,858861030,14320,14320,14320,14310,240
20240730,101000,855424740,14300,14300,14300,14300,0
20240730,100900,855424740,14300,14320,14320,14290,1143
20240730,100800,839084870,14320,14280,14330,14280,581
20240730,100700,830762630,14330,14260,14330,14260,11
20240730,100600,830605350,14260,14250,14310,14250,468
20240730,100500,823932770,14250,14250,14350,14240,860
20240730,100400,811667150,14240,14300,14310,14240,2861
20240730,100300,770849470,14310,14350,14350,14300,6177
20240730,100200,682485530,14350,14350,14350,14340,118
20240730,100100,680792300,14350,14390,14390,14320,627
20240730,100000,671804570,14390,14390,14390,14340,1198
20240730,095900,654607210,14420,14390,14420,14390,184
20240730,095800,651959360,14420,14380,14420,14380,102
20240730,095700,650488920,14440,14430,14440,14430,318
20240730,095600,645898370,14440,14370,14440,14350,210
20240730,095500,642883460,14350,14350,14370,14340,189
20240730,095400,640171820,14350,14360,14360,14350,538
20240730,095300,632449200,14350,14350,14350,14350,0
20240730,095200,632449200,14350,14350,14350,14350,0
20240730,095100,632449200,14350,14360,14360,14350,514
20240730,095000,625070950,14360,14360,14370,14360,427
20240730,094900,618938230,14370,14410,14410,14370,2276
20240730,094800,586205570,14440,14390,14440,14390,334
20240730,094700,581397690,14390,14390,14390,14380,121
20240730,094600,579656810,14390,14390,14400,14380,207
20240730,094500,576679050,14390,14390,14390,14380,326
20240730,094400,571989030,14380,14400,14400,14380,1103
20240730,094300,556116620,14400,14440,14440,14400,237
20240730,094200,552703700,14400,14440,14440,14400,583
20240730,094100,544302050,14440,14440,14440,14440,103
20240730,094000,542814730,14440,14460,14460,14440,106
20240730,093900,541283500,14450,14450,14450,14440,141
20240730,093800,539246810,14460,14450,14460,14450,100
20240730,093700,537801790,14440,14430,14440,14430,2
20240730,093600,537772920,14460,14400,14460,14390,802
20240730,093500,526217930,14400,14420,14420,14400,1013
20240730,093400,511623990,14440,14490,14490,14420,756
20240730,093300,500695820,14480,14490,14490,14480,329
20240730,093200,495928810,14570,14570,14570,14480,1163
20240730,093100,479077940,14510,14520,14520,14510,495
20240730,093000,471893660,14590,14520,14590,14520,15
20240730,092900,471675510,14510,14510,14510,14510,0
20240730,092800,471675510,14510,14530,14530,14510,710
20240730,092700,461370880,14530,14560,14560,14530,701
20240730,092600,451171870,14560,14570,14570,14560,416
20240730,092500,445113590,14600,14570,14600,14570,15
20240730,092400,444894950,14560,14560,14570,14560,531
20240730,092300,437163490,14570,14580,14580,14570,208
20240730,092200,434131930,14570,14570,14630,14570,106
20240730,092100,432587030,14570,14570,14570,14570,429
20240730,092000,426336500,14570,14560,14570,14560,502
20240730,091900,419022380,14570,14590,14590,14560,1587
20240730,091800,395894490,14590,14580,14590,14570,300
20240730,091700,391519940,14580,14680,14680,14570,366
20240730,091600,386186010,14680,14580,14680,14580,171
20240730,091500,383682460,14640,14630,14640,14590,1135
20240730,091400,367092330,14640,14640,14640,14640,80
20240730,091300,365921130,14630,14660,14660,14630,1879
20240730,091200,338397080,14660,14650,14700,14650,743
20240730,091100,327504610,14650,14700,14710,14650,4360
20240730,091000,263542700,14700,14700,14700,14700,21
20240730,090900,263234000,14700,14680,14700,14680,8
20240730,090800,263116540,14700,14670,14700,14670,455
20240730,090700,256438660,14670,14680,14680,14670,406
20240730,090600,250481490,14700,14670,14700,14670,627
20240730,090500,241275240,14670,14750,14750,14670,1349
20240730,090400,221423290,14770,14810,14810,14770,2240
20240730,090300,188304140,14820,14790,14820,14790,197
20240730,090200,185386250,14830,14790,14860,14770,1628
20240730,090100,161232730,14810,14860,14920,14740,6388
20240730,090000,66525900,14870,14650,14940,14650,4519