KissMeData/225430/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,204000,1664072982,885,885,885,885,6998
20240729,203900,1664072982,885,885,885,885,0
20240729,203800,1664072982,885,885,885,885,0
20240729,203700,1664072982,885,885,885,885,0
20240729,203600,1664072982,885,885,885,885,0
20240729,203500,1664072982,885,885,885,885,0
20240729,203400,1664072982,885,885,885,885,0
20240729,203300,1664072982,885,885,885,885,0
20240729,203200,1664072982,885,885,885,885,0
20240729,203100,1664072982,885,885,885,885,0
20240729,203000,1664072982,885,885,885,885,0
20240729,202900,1664072982,885,885,885,885,0
20240729,202800,1664072982,885,885,885,885,0
20240729,202700,1664072982,885,885,885,885,0
20240729,202600,1664072982,885,885,885,885,0
20240729,202500,1664072982,885,885,885,885,0
20240729,202400,1664072982,885,885,885,885,0
20240729,202300,1664072982,885,885,885,885,0
20240729,202200,1664072982,885,885,885,885,0
20240729,202100,1664072982,885,885,885,885,0
20240729,202000,1664072982,885,885,885,885,0
20240729,201900,1664072982,885,885,885,885,0
20240729,201800,1664072982,885,885,885,885,0
20240729,201700,1664072982,885,885,885,885,0
20240729,201600,1664072982,885,885,885,885,0
20240729,201500,1664072982,885,885,885,885,0
20240729,201400,1664072982,885,885,885,885,0
20240729,201300,1664072982,885,885,885,885,0
20240729,201200,1664072982,885,885,885,885,0
20240729,201100,1664072982,885,885,885,885,0
20240729,201000,1664072982,885,885,885,885,6998
20240729,200900,1664072982,885,885,885,885,0
20240729,200800,1664072982,885,885,885,885,0
20240729,200700,1664072982,885,885,885,885,0
20240729,200600,1664072982,885,885,885,885,0
20240729,200500,1664072982,885,885,885,885,0
20240729,200400,1664072982,885,885,885,885,0
20240729,200300,1664072982,885,885,885,885,0
20240729,200200,1664072982,885,885,885,885,0
20240729,200100,1664072982,885,885,885,885,0
20240729,200000,1664072982,885,885,885,885,0
20240729,195900,1664072982,885,885,885,885,0
20240729,195800,1664072982,885,885,885,885,0
20240729,195700,1664072982,885,885,885,885,0
20240729,195600,1664072982,885,885,885,885,0
20240729,195500,1664072982,885,885,885,885,0
20240729,195400,1664072982,885,885,885,885,0
20240729,195300,1664072982,885,885,885,885,0
20240729,195200,1664072982,885,885,885,885,0
20240729,195100,1664072982,885,885,885,885,0
20240729,195000,1664072982,885,885,885,885,0
20240729,194900,1664072982,885,885,885,885,0
20240729,194800,1664072982,885,885,885,885,0
20240729,194700,1664072982,885,885,885,885,0
20240729,194600,1664072982,885,885,885,885,0
20240729,194500,1664072982,885,885,885,885,0
20240729,194400,1664072982,885,885,885,885,0
20240729,194300,1664072982,885,885,885,885,0
20240729,194200,1664072982,885,885,885,885,0
20240729,194100,1664072982,885,885,885,885,0
20240729,194000,1664072982,885,885,885,885,6998
20240729,193900,1664072982,885,885,885,885,0
20240729,193800,1664072982,885,885,885,885,0
20240729,193700,1664072982,885,885,885,885,0
20240729,193600,1664072982,885,885,885,885,0
20240729,193500,1664072982,885,885,885,885,0
20240729,193400,1664072982,885,885,885,885,0
20240729,193300,1664072982,885,885,885,885,0
20240729,193200,1664072982,885,885,885,885,0
20240729,193100,1664072982,885,885,885,885,0
20240729,193000,1664072982,885,885,885,885,0
20240729,192900,1664072982,885,885,885,885,0
20240729,192800,1664072982,885,885,885,885,0
20240729,192700,1664072982,885,885,885,885,0
20240729,192600,1664072982,885,885,885,885,0
20240729,192500,1664072982,885,885,885,885,0
20240729,192400,1664072982,885,885,885,885,0
20240729,192300,1664072982,885,885,885,885,0
20240729,192200,1664072982,885,885,885,885,0
20240729,192100,1664072982,885,885,885,885,0
20240729,192000,1664072982,885,885,885,885,0
20240729,191900,1664072982,885,885,885,885,0
20240729,191800,1664072982,885,885,885,885,0
20240729,191700,1664072982,885,885,885,885,0
20240729,191600,1664072982,885,885,885,885,0
20240729,191500,1664072982,885,885,885,885,0
20240729,191400,1664072982,885,885,885,885,0
20240729,191300,1664072982,885,885,885,885,0
20240729,191200,1664072982,885,885,885,885,0
20240729,191100,1664072982,885,885,885,885,0
20240729,191000,1664072982,885,885,885,885,6998
20240729,190900,1664072982,885,885,885,885,0
20240729,190800,1664072982,885,885,885,885,0
20240729,190700,1664072982,885,885,885,885,0
20240729,190600,1664072982,885,885,885,885,0
20240729,190500,1664072982,885,885,885,885,0
20240729,190400,1664072982,885,885,885,885,0
20240729,190300,1664072982,885,885,885,885,0
20240729,190200,1664072982,885,885,885,885,0
20240729,190100,1664072982,885,885,885,885,0
20240729,190000,1664072982,885,885,885,885,0
20240729,185900,1664072982,885,885,885,885,0
20240729,185800,1664072982,885,885,885,885,0
20240729,185700,1664072982,885,885,885,885,0
20240729,185600,1664072982,885,885,885,885,0
20240729,185500,1664072982,885,885,885,885,0
20240729,185400,1664072982,885,885,885,885,0
20240729,185300,1664072982,885,885,885,885,0
20240729,185200,1664072982,885,885,885,885,0
20240729,185100,1664072982,885,885,885,885,0
20240729,185000,1664072982,885,885,885,885,0
20240729,184900,1664072982,885,885,885,885,0
20240729,184800,1664072982,885,885,885,885,0
20240729,184700,1664072982,885,885,885,885,0
20240729,184600,1664072982,885,885,885,885,0
20240729,184500,1664072982,885,885,885,885,0
20240729,184400,1664072982,885,885,885,885,0
20240729,184300,1664072982,885,885,885,885,0
20240729,184200,1664072982,885,885,885,885,0
20240729,184100,1664072982,885,885,885,885,0
20240729,184000,1664072982,885,885,885,885,6998
20240729,183900,1664072982,885,885,885,885,0
20240729,183800,1664072982,885,885,885,885,0
20240729,183700,1664072982,885,885,885,885,0
20240729,183600,1664072982,885,885,885,885,0
20240729,183500,1664072982,885,885,885,885,0
20240729,183400,1664072982,885,885,885,885,0
20240729,183300,1664072982,885,885,885,885,0
20240729,183200,1664072982,885,885,885,885,0
20240729,183100,1664072982,885,885,885,885,0
20240729,183000,1664072982,885,885,885,885,0
20240729,182900,1664072982,885,885,885,885,0
20240729,182800,1664072982,885,885,885,885,0
20240729,182700,1664072982,885,885,885,885,0
20240729,182600,1664072982,885,885,885,885,0
20240729,182500,1664072982,885,885,885,885,0
20240729,182400,1664072982,885,885,885,885,0
20240729,182300,1664072982,885,885,885,885,0
20240729,182200,1664072982,885,885,885,885,0
20240729,182100,1664072982,885,885,885,885,0
20240729,182000,1664072982,885,885,885,885,0
20240729,181900,1664072982,885,885,885,885,0
20240729,181800,1664072982,885,885,885,885,0
20240729,181700,1664072982,885,885,885,885,0
20240729,181600,1664072982,885,885,885,885,0
20240729,181500,1664072982,885,885,885,885,0
20240729,181400,1664072982,885,885,885,885,0
20240729,181300,1664072982,885,885,885,885,0
20240729,181200,1664072982,885,885,885,885,0
20240729,181100,1664072982,885,885,885,885,0
20240729,181000,1664072982,885,885,885,885,6998
20240729,180900,1664072982,885,885,885,885,0
20240729,180800,1664072982,885,885,885,885,0
20240729,180700,1664072982,885,885,885,885,0
20240729,180600,1664072982,885,885,885,885,0
20240729,180500,1664072982,885,885,885,885,0
20240729,180400,1664072982,885,885,885,885,0
20240729,180300,1664072982,885,885,885,885,0
20240729,180200,1664072982,885,885,885,885,0
20240729,180100,1664072982,885,885,885,885,0
20240729,180000,1664072982,885,885,885,885,0
20240729,175900,1664072982,885,885,885,885,0
20240729,175800,1664072982,885,885,885,885,0
20240729,175700,1664072982,885,885,885,885,0
20240729,175600,1664072982,885,885,885,885,0
20240729,175500,1664072982,885,885,885,885,0
20240729,175400,1664072982,885,885,885,885,0
20240729,175300,1664072982,885,885,885,885,0
20240729,175200,1664072982,885,885,885,885,0
20240729,175100,1664072982,885,885,885,885,0
20240729,175000,1664072982,885,885,885,885,0
20240729,174900,1664072982,885,885,885,885,0
20240729,174800,1664072982,885,885,885,885,0
20240729,174700,1664072982,885,885,885,885,0
20240729,174600,1664072982,885,885,885,885,0
20240729,174500,1664072982,885,885,885,885,0
20240729,174400,1664072982,885,885,885,885,0
20240729,174300,1664072982,885,885,885,885,0
20240729,174200,1664072982,885,885,885,885,0
20240729,174100,1664072982,885,885,885,885,0
20240729,174000,1664072982,885,885,885,885,6998
20240729,173900,1664072982,885,885,885,885,0
20240729,173800,1664072982,885,885,885,885,0
20240729,173700,1664072982,885,885,885,885,0
20240729,173600,1664072982,885,885,885,885,0
20240729,173500,1664072982,885,885,885,885,0
20240729,173400,1664072982,885,885,885,885,0
20240729,173300,1664072982,885,885,885,885,0
20240729,173200,1664072982,885,885,885,885,0
20240729,173100,1664072982,885,885,885,885,0
20240729,173000,1664072982,885,885,885,885,0
20240729,172900,1664072982,885,885,885,885,0
20240729,172800,1664072982,885,885,885,885,0
20240729,172700,1664072982,885,885,885,885,0
20240729,172600,1664072982,885,885,885,885,0
20240729,172500,1664072982,885,885,885,885,0
20240729,172400,1664072982,885,885,885,885,0
20240729,172300,1664072982,885,885,885,885,0
20240729,172200,1664072982,885,885,885,885,0
20240729,172100,1664072982,885,885,885,885,0
20240729,172000,1664072982,885,885,885,885,0
20240729,171900,1664072982,885,885,885,885,0
20240729,171800,1664072982,885,885,885,885,0
20240729,171700,1664072982,885,885,885,885,0
20240729,171600,1664072982,885,885,885,885,0
20240729,171500,1664072982,885,885,885,885,0
20240729,171400,1664072982,885,885,885,885,0
20240729,171300,1664072982,885,885,885,885,0
20240729,171200,1664072982,885,885,885,885,0
20240729,171100,1664072982,885,885,885,885,0
20240729,171000,1664072982,885,885,885,885,6998
20240729,170900,1664072982,885,885,885,885,0
20240729,170800,1664072982,885,885,885,885,0
20240729,170700,1664072982,885,885,885,885,0
20240729,170600,1664072982,885,885,885,885,0
20240729,170500,1664072982,885,885,885,885,0
20240729,170400,1664072982,885,885,885,885,0
20240729,170300,1664072982,885,885,885,885,0
20240729,170200,1664072982,885,885,885,885,0
20240729,170100,1664072982,885,885,885,885,0
20240729,170000,1664072982,885,885,885,885,0
20240729,165900,1664072982,885,885,885,885,0
20240729,165800,1664072982,885,885,885,885,0
20240729,165700,1664072982,885,885,885,885,0
20240729,165600,1664072982,885,885,885,885,0
20240729,165500,1664072982,885,885,885,885,0
20240729,165400,1664072982,885,885,885,885,0
20240729,165300,1664072982,885,885,885,885,0
20240729,165200,1664072982,885,885,885,885,0
20240729,165100,1664072982,885,885,885,885,0
20240729,165000,1664072982,885,885,885,885,0
20240729,164900,1664072982,885,885,885,885,0
20240729,164800,1664072982,885,885,885,885,0
20240729,164700,1664072982,885,885,885,885,0
20240729,164600,1664072982,885,885,885,885,0
20240729,164500,1664072982,885,885,885,885,0
20240729,164400,1664072982,885,885,885,885,0
20240729,164300,1664072982,885,885,885,885,0
20240729,164200,1664072982,885,885,885,885,0
20240729,164100,1664072982,885,885,885,885,0
20240729,164000,1664072982,885,885,885,885,6998
20240729,163900,1664072982,885,885,885,885,0
20240729,163800,1664072982,885,885,885,885,0
20240729,163700,1664072982,885,885,885,885,0
20240729,163600,1664072982,885,885,885,885,0
20240729,163500,1664072982,885,885,885,885,0
20240729,163400,1664072982,885,885,885,885,0
20240729,163300,1664072982,885,885,885,885,0
20240729,163200,1664072982,885,885,885,885,0
20240729,163100,1664072982,885,885,885,885,0
20240729,163000,1664072982,885,885,885,885,0
20240729,162900,1664072982,885,885,885,885,0
20240729,162800,1664072982,885,885,885,885,0
20240729,162700,1664072982,885,885,885,885,0
20240729,162600,1664072982,885,885,885,885,0
20240729,162500,1664072982,885,885,885,885,0
20240729,162400,1664072982,885,885,885,885,0
20240729,162300,1664072982,885,885,885,885,0
20240729,162200,1664072982,885,885,885,885,0
20240729,162100,1664072982,885,885,885,885,0
20240729,162000,1664072982,885,885,885,885,0
20240729,161900,1664072982,885,885,885,885,0
20240729,161800,1664072982,885,885,885,885,0
20240729,161700,1664072982,885,885,885,885,0
20240729,161600,1664072982,885,885,885,885,0
20240729,161500,1664072982,885,885,885,885,0
20240729,161400,1664072982,885,885,885,885,0
20240729,161300,1664072982,885,885,885,885,0
20240729,161200,1664072982,885,885,885,885,0
20240729,161100,1664072982,885,885,885,885,0
20240729,161000,1664072982,885,885,885,885,6998
20240729,160900,1664072982,885,885,885,885,0
20240729,160800,1664072982,885,885,885,885,0
20240729,160700,1664072982,885,885,885,885,0
20240729,160600,1664072982,885,885,885,885,0
20240729,160500,1664072982,885,885,885,885,0
20240729,160400,1664072982,885,885,885,885,0
20240729,160300,1664072982,885,885,885,885,0
20240729,160200,1664072982,885,885,885,885,0
20240729,160100,1664072982,885,885,885,885,0
20240729,160000,1664072982,885,885,885,885,0
20240729,155900,1664072982,885,885,885,885,0
20240729,155800,1664072982,885,885,885,885,0
20240729,155700,1664072982,885,885,885,885,0
20240729,155600,1664072982,885,885,885,885,0
20240729,155500,1664072982,885,885,885,885,0
20240729,155400,1664072982,885,885,885,885,0
20240729,155300,1664072982,885,885,885,885,0
20240729,155200,1664072982,885,885,885,885,0
20240729,155100,1664072982,885,885,885,885,0
20240729,155000,1664072982,885,885,885,885,0
20240729,154900,1664072982,885,885,885,885,0
20240729,154800,1664072982,885,885,885,885,0
20240729,154700,1664072982,885,885,885,885,0
20240729,154600,1664072982,885,885,885,885,0
20240729,154500,1664072982,885,885,885,885,0
20240729,154400,1664072982,885,885,885,885,0
20240729,154300,1664072982,885,885,885,885,0
20240729,154200,1664072982,885,885,885,885,0
20240729,154100,1664072982,885,885,885,885,0
20240729,154000,1664072982,885,885,885,885,6998
20240729,153900,1664072982,885,885,885,885,0
20240729,153800,1664072982,885,885,885,885,0
20240729,153700,1664072982,885,885,885,885,0
20240729,153600,1664072982,885,885,885,885,0
20240729,153500,1664072982,885,885,885,885,0
20240729,153400,1664072982,885,885,885,885,0
20240729,153300,1664072982,885,885,885,885,0
20240729,153200,1664072982,885,885,885,885,0
20240729,153100,1664072982,885,885,885,885,0
20240729,153000,1664072982,885,885,885,885,6998
20240729,152900,1657879752,885,885,885,885,0
20240729,152800,1657879752,885,885,885,885,0
20240729,152700,1657879752,885,885,885,885,0
20240729,152600,1657879752,885,885,885,885,0
20240729,152500,1657879752,885,885,885,885,0
20240729,152400,1657879752,885,885,885,885,0
20240729,152300,1657879752,885,885,885,885,0
20240729,152200,1657879752,885,885,885,885,0
20240729,152100,1657879752,885,885,885,885,0
20240729,152000,1657879752,885,885,885,885,0
20240729,151900,1657879752,885,882,885,882,2496
20240729,151800,1655673438,882,882,882,882,900
20240729,151700,1654879638,882,881,882,881,269
20240729,151600,1654642640,877,881,881,877,250
20240729,151500,1654423346,882,885,885,882,6926
20240729,151400,1648312562,885,881,885,881,2612
20240729,151300,1646002369,880,876,880,876,1116
20240729,151200,1645020321,873,873,873,873,0
20240729,151100,1645020321,873,871,875,871,37
20240729,151000,1644988018,871,870,871,870,1683
20240729,150900,1643522470,871,871,871,871,2437
20240729,150800,1641399843,870,869,870,869,892
20240729,150700,1640623815,866,866,866,866,0
20240729,150600,1640623815,866,866,866,866,1807
20240729,150500,1639058953,864,865,865,864,5113
20240729,150400,1634639506,866,868,868,866,1080
20240729,150300,1633702266,871,870,871,867,2982
20240729,150200,1631110034,871,871,871,871,0
20240729,150100,1631110034,871,871,871,871,1053
20240729,150000,1630192871,871,871,871,871,1
20240729,145900,1630192000,870,871,871,870,539
20240729,145800,1629723010,871,871,871,871,162
20240729,145700,1629581908,871,871,871,871,99
20240729,145600,1629495679,871,871,871,871,0
20240729,145500,1629495679,871,871,871,871,0
20240729,145400,1629495679,871,871,871,871,100
20240729,145300,1629408579,871,871,871,871,0
20240729,145200,1629408579,871,871,871,871,4015
20240729,145100,1625911514,871,870,871,870,14
20240729,145000,1625899331,869,869,869,869,16
20240729,144900,1625885427,868,868,868,868,1
20240729,144800,1625884559,869,869,869,869,39
20240729,144700,1625850668,868,868,868,868,0
20240729,144600,1625850668,868,868,868,868,0
20240729,144500,1625850668,868,868,868,868,0
20240729,144400,1625850668,868,868,868,868,100
20240729,144300,1625763868,868,868,868,868,2
20240729,144200,1625762132,868,868,868,868,4711
20240729,144100,1621672984,868,868,868,868,2
20240729,144000,1621671248,867,867,867,867,395
20240729,143900,1621328783,867,867,867,867,4
20240729,143800,1621325315,868,868,868,868,0
20240729,143700,1621325315,868,868,868,868,11
20240729,143600,1621315767,867,867,867,867,0
20240729,143500,1621315767,867,868,868,867,823
20240729,143400,1620601804,868,868,868,867,339
20240729,143300,1620307616,868,868,868,868,1791
20240729,143200,1618753028,868,868,868,868,731
20240729,143100,1618118520,868,868,868,868,0
20240729,143000,1618118520,868,868,868,868,50
20240729,142900,1618075120,868,868,868,868,0
20240729,142800,1618075120,868,868,868,868,18
20240729,142700,1618059496,868,868,868,868,72
20240729,142600,1617997000,867,867,867,867,0
20240729,142500,1617997000,867,867,867,867,600
20240729,142400,1617476800,867,867,867,867,0
20240729,142300,1617476800,867,869,869,867,6011
20240729,142200,1612264618,869,869,869,869,0
20240729,142100,1612264618,869,869,869,869,147
20240729,142000,1612136875,869,869,870,869,224
20240729,141900,1611942217,869,868,869,868,2
20240729,141800,1611940480,867,867,867,867,219
20240729,141700,1611750607,867,868,868,867,262
20240729,141600,1611523231,868,869,869,868,78
20240729,141500,1611455454,869,871,871,869,967
20240729,141400,1610613209,871,871,871,871,0
20240729,141300,1610613209,871,871,871,871,2
20240729,141200,1610611467,871,873,873,871,1159
20240729,141100,1609600973,873,873,873,873,0
20240729,141000,1609600973,873,873,873,873,6
20240729,140900,1609595735,873,877,877,873,80
20240729,140800,1609525603,877,877,877,877,146
20240729,140700,1609397561,878,878,878,878,146
20240729,140600,1609269373,879,879,879,879,146
20240729,140500,1609141039,881,880,881,880,146
20240729,140400,1609012425,881,881,881,877,157
20240729,140300,1608874404,881,875,881,875,77
20240729,140200,1608806579,871,885,885,857,33776
20240729,140100,1579142559,885,886,886,885,4178
20240729,140000,1575444865,886,886,886,886,130
20240729,135900,1575329685,886,885,886,885,619
20240729,135800,1574781539,886,886,886,885,70
20240729,135700,1574719549,885,885,885,885,610
20240729,135600,1574179699,884,884,885,884,11135
20240729,135500,1564336307,884,884,885,884,4552
20240729,135400,1560307901,885,875,885,875,4760
20240729,135300,1556105808,873,873,873,873,5
20240729,135200,1556101443,874,874,874,874,55
20240729,135100,1556053373,875,876,876,875,1008
20240729,135000,1555170864,880,878,880,878,220
20240729,134900,1554977466,880,879,880,879,33511
20240729,134800,1525488053,880,880,880,880,0
20240729,134700,1525488053,880,879,880,876,1308
20240729,134600,1524342162,879,879,879,879,2588
20240729,134500,1522067310,880,877,880,877,20
20240729,134400,1522049723,877,877,877,877,0
20240729,134300,1522049723,877,878,878,877,2
20240729,134200,1522047968,875,875,875,875,7666
20240729,134100,1515340218,875,876,876,875,3883
20240729,134000,1511942203,878,876,878,875,621
20240729,133900,1511397023,876,875,876,875,242
20240729,133800,1511185243,875,876,876,875,2231
20240729,133700,1509233117,876,876,876,875,3194
20240729,133600,1506438347,877,877,877,876,105
20240729,133500,1506346346,877,877,877,877,6
20240729,133400,1506341084,877,875,877,875,810
20240729,133300,1505631718,877,875,877,870,20028
20240729,133200,1488106823,871,872,875,868,4516
20240729,133100,1484167673,868,872,872,866,1566
20240729,133000,1482807070,866,867,874,861,13322
20240729,132900,1471212665,867,861,867,861,1002
20240729,132800,1470349931,865,865,865,865,127
20240729,132700,1470240076,865,860,865,857,13106
20240729,132600,1458980791,860,864,864,860,4336
20240729,132500,1455243315,863,863,864,863,2469
20240729,132400,1453112556,863,863,863,863,403
20240729,132300,1452764767,863,865,870,863,4550
20240729,132200,1448829611,866,865,866,865,3680
20240729,132100,1445646343,865,869,869,865,1627
20240729,132000,1444237831,870,869,871,869,43
20240729,131900,1444200454,870,866,870,866,935
20240729,131800,1443390601,866,866,866,863,1155
20240729,131700,1442393259,866,862,866,862,2487
20240729,131600,1440249085,862,864,868,861,3177
20240729,131500,1437512361,869,864,869,861,1554
20240729,131400,1436170340,864,865,873,861,11692
20240729,131300,1426087933,863,865,873,859,19682
20240729,131200,1409128606,865,875,876,865,10424
20240729,131100,1400067922,876,879,879,867,11762
20240729,131000,1389832251,883,877,884,867,11093
20240729,130900,1380114587,877,872,879,871,4226
20240729,130800,1376422358,871,897,902,863,32239
20240729,130700,1348130676,897,919,920,896,23855
20240729,130600,1326545844,920,924,930,919,12242
20240729,130500,1315259993,929,927,932,917,26868
20240729,130400,1290469060,932,935,938,914,24743
20240729,130300,1267596215,935,916,940,914,98425
20240729,130200,1175937532,915,912,916,911,8457
20240729,130100,1168208551,911,909,912,908,30017
20240729,130000,1140846300,908,901,909,901,2495
20240729,125900,1138587967,902,901,902,901,2641
20240729,125800,1136208305,902,898,902,898,884
20240729,125700,1135412058,899,901,901,898,741
20240729,125600,1134746480,898,902,902,898,240
20240729,125500,1134530513,898,898,902,898,2334
20240729,125400,1132434245,899,904,904,898,1328
20240729,125300,1131234494,904,898,904,898,5126
20240729,125200,1126607814,900,901,902,898,1197
20240729,125100,1125530944,902,903,904,898,16076
20240729,125000,1111008556,904,898,904,898,4549
20240729,124900,1106913505,899,890,899,890,476
20240729,124800,1106487282,895,900,901,885,3744
20240729,124700,1103121562,901,900,901,896,3158
20240729,124600,1100278597,896,881,900,871,11730
20240729,124500,1089807478,881,870,881,870,26
20240729,124400,1089784838,870,876,877,870,208
20240729,124300,1089602677,877,877,877,877,412
20240729,124200,1089241353,877,875,877,869,3024
20240729,124100,1086612641,875,875,875,875,0
20240729,124000,1086612641,875,883,883,875,145
20240729,123900,1086485646,883,871,883,869,6499
20240729,123800,1080835178,872,875,875,872,168
20240729,123700,1080688302,876,882,889,876,9311
20240729,123600,1072478891,882,884,884,882,112
20240729,123500,1072380097,889,889,889,889,0
20240729,123400,1072380097,889,889,889,889,0
20240729,123300,1072380097,889,889,889,889,0
20240729,123200,1072380097,889,889,889,889,0
20240729,123100,1072380097,889,889,889,889,0
20240729,123000,1072380097,889,888,890,888,220
20240729,122900,1072184434,888,890,890,882,1920
20240729,122800,1070489975,890,890,891,882,1145
20240729,122700,1069478402,891,891,891,891,105
20240729,122600,1069384847,883,883,883,883,1707
20240729,122500,1067877566,883,884,884,883,1832
20240729,122400,1066259797,892,886,892,883,722
20240729,122300,1065619494,886,886,886,886,286
20240729,122200,1065366098,886,888,888,883,2841
20240729,122100,1062854624,883,887,887,883,971
20240729,122000,1061996326,897,897,897,897,7
20240729,121900,1061990047,897,895,897,895,5
20240729,121800,1061985564,895,889,895,885,17
20240729,121700,1061970447,898,897,898,897,96
20240729,121600,1061884334,897,888,897,885,1872
20240729,121500,1060220367,889,889,889,889,0
20240729,121400,1060220367,889,889,889,889,1
20240729,121300,1060219478,889,884,889,883,1376
20240729,121200,1059004454,883,890,890,883,564
20240729,121100,1058505623,891,890,891,890,600
20240729,121000,1057971270,891,897,897,891,217
20240729,120900,1057777474,896,891,896,891,41
20240729,120800,1057740743,897,893,898,891,205
20240729,120700,1057557585,893,893,893,893,65
20240729,120600,1057499540,899,892,900,892,1225
20240729,120500,1056405449,892,890,892,890,344
20240729,120400,1056099264,890,889,890,889,522
20240729,120300,1055634903,883,890,890,883,402
20240729,120200,1055278876,890,892,893,883,1438
20240729,120100,1054007150,892,892,892,892,8
20240729,120000,1054000014,893,894,894,885,76
20240729,115900,1053932279,894,890,894,883,580
20240729,115800,1053417913,895,894,895,885,40
20240729,115700,1053382173,886,886,886,886,69
20240729,115600,1053321039,886,893,895,886,139
20240729,115500,1053196843,895,884,895,882,3844
20240729,115400,1049800541,883,889,889,883,3539
20240729,115300,1046659824,889,889,893,889,345
20240729,115200,1046353115,893,893,893,893,2
20240729,115100,1046351329,889,897,897,889,8362
20240729,115000,1038896014,899,896,901,896,24
20240729,114900,1038874465,894,905,907,894,11350
20240729,114800,1028666508,905,907,907,900,6673
20240729,114700,1022641929,907,908,908,899,12501
20240729,114600,1011370482,911,914,919,908,20312
20240729,114500,992780014,910,905,914,901,7733
20240729,114400,985757131,901,901,906,899,10428
20240729,114300,976351384,903,899,912,899,14983
20240729,114200,962724999,904,893,904,893,13620
20240729,114100,950491244,894,893,894,891,620
20240729,114000,949937973,891,891,894,888,3635
20240729,113900,946692903,888,889,894,888,7882
20240729,113800,939693093,894,890,894,888,6446
20240729,113700,933964344,893,893,895,889,1596
20240729,113600,932540632,895,894,896,886,1224
20240729,113500,931449400,896,892,900,890,12283
20240729,113400,920432268,898,881,899,881,994
20240729,113300,919543604,889,899,899,875,5978
20240729,113200,914212683,891,875,899,867,8558
20240729,113100,906619110,867,866,875,866,3215
20240729,113000,903826088,868,868,868,868,1415
20240729,112900,902597868,869,877,877,867,3706
20240729,112800,899378837,877,871,877,866,1496
20240729,112700,898075245,871,863,871,863,2985
20240729,112600,895477720,862,860,862,859,155
20240729,112500,895344560,862,858,862,858,309
20240729,112400,895078382,858,868,868,857,1545
20240729,112300,893748562,868,867,868,867,1145
20240729,112200,892754985,867,862,867,859,3198
20240729,112100,890005151,861,861,867,861,3802
20240729,112000,886709500,860,862,862,857,5764
20240729,111900,881745985,862,869,871,861,10043
20240729,111800,873073100,870,877,877,870,2739
20240729,111700,870678792,878,877,888,877,1286
20240729,111600,869548508,875,881,881,875,1651
20240729,111500,868099386,881,888,889,881,345
20240729,111400,867794662,887,890,890,883,176
20240729,111300,867638171,890,890,891,881,1213
20240729,111200,866562543,891,894,894,890,15
20240729,111100,866549182,890,894,894,890,1044
20240729,111000,865615882,894,892,894,883,2580
20240729,110900,863310334,893,893,895,885,82
20240729,110800,863237191,884,894,894,884,22
20240729,110700,863217639,895,883,901,875,3215
20240729,110600,860356998,892,892,892,878,1285
20240729,110500,859214568,892,878,892,876,659
20240729,110400,858631159,885,886,894,875,3505
20240729,110300,855555000,885,895,901,881,3205
20240729,110200,852669566,895,891,901,875,7512
20240729,110100,845947385,891,901,901,890,1685
20240729,110000,844446259,892,904,908,892,4016
20240729,105900,840821857,904,911,915,900,15963
20240729,105800,826325653,903,900,923,900,15279
20240729,105700,812333403,905,893,906,893,16445
20240729,105600,797461594,900,892,906,892,10911
20240729,105500,787648227,899,870,899,870,17036
20240729,105400,772448038,879,874,879,867,10664
20240729,105300,763122595,874,873,874,866,1221
20240729,105200,762057897,873,869,873,866,5669
20240729,105100,757142011,875,867,875,857,4855
20240729,105000,752957439,875,880,880,866,4453
20240729,104900,749063521,879,879,884,879,357
20240729,104800,748748988,877,871,887,867,3817
20240729,104700,745380891,873,868,883,866,4937
20240729,104600,741091522,868,865,868,857,4996
20240729,104500,736768385,865,870,870,856,8747
20240729,104400,729249362,867,865,870,865,1675
20240729,104300,727799270,865,859,865,856,5747
20240729,104200,722856539,860,871,871,851,19954
20240729,104100,705778914,872,875,875,871,7262
20240729,104000,699442226,876,878,885,872,7361
20240729,103900,692997295,872,880,881,872,14826
20240729,103800,679993597,883,887,891,875,66190
20240729,103700,621521347,887,892,895,876,42222
20240729,103600,584169117,890,914,928,890,85893
20240729,103500,506162851,914,935,935,914,46856
20240729,103400,462898383,936,912,950,912,144283
20240729,103300,327747110,910,895,942,889,207458
20240729,103200,138667478,879,879,879,879,0
20240729,103100,138667478,879,879,879,879,0
20240729,103000,138667478,879,844,879,844,17501
20240729,102900,123601192,847,836,847,836,9562
20240729,102800,115532417,840,836,840,836,4439
20240729,102700,111809266,836,836,836,836,1851
20240729,102600,110261830,837,837,837,837,0
20240729,102500,110261830,837,837,837,837,0
20240729,102400,110261830,837,837,837,837,0
20240729,102300,110261830,837,837,837,837,50
20240729,102200,110219980,837,836,837,836,169
20240729,102100,110078577,836,837,837,836,67
20240729,102000,110022499,832,834,834,832,100
20240729,101900,109939279,836,836,836,836,143
20240729,101800,109819731,837,836,837,836,17
20240729,101700,109805503,837,837,837,837,31
20240729,101600,109779556,837,836,837,836,39
20240729,101500,109746946,836,836,836,836,120
20240729,101400,109646626,836,832,836,832,110
20240729,101300,109555066,832,832,832,832,301
20240729,101200,109304634,832,832,832,832,28
20240729,101100,109281338,833,833,833,833,402
20240729,101000,108946472,833,839,839,833,1754
20240729,100900,107475010,839,840,840,839,3025
20240729,100800,104937023,839,832,840,832,5368
20240729,100700,100444268,832,832,832,832,1
20240729,100600,100443436,832,833,833,832,8
20240729,100500,100436776,833,830,834,830,10824
20240729,100400,91445640,829,830,830,829,620
20240729,100300,90931652,831,831,832,825,83
20240729,100200,90862965,824,824,832,824,30904
20240729,100100,65179267,823,822,823,822,205
20240729,100000,65010554,822,822,822,818,407
20240729,095900,64676012,818,818,818,818,0
20240729,095800,64676012,818,818,818,818,0
20240729,095700,64676012,818,813,824,813,216
20240729,095600,64499040,816,813,816,813,592
20240729,095500,64016005,813,813,813,813,1
20240729,095400,64015192,812,812,812,812,1565
20240729,095300,62744412,812,810,812,810,530
20240729,095200,62314086,810,807,810,807,2
20240729,095100,62312469,807,807,807,807,0
20240729,095000,62312469,807,807,807,807,0
20240729,094900,62312469,807,807,807,807,108
20240729,094800,62225313,807,809,809,807,878
20240729,094700,61515609,809,809,809,809,0
20240729,094600,61515609,809,809,809,809,0
20240729,094500,61515609,809,809,809,809,10
20240729,094400,61507519,809,809,809,809,1
20240729,094300,61506710,809,807,809,807,414
20240729,094200,61172606,807,807,807,807,1000
20240729,094100,60365606,803,803,803,803,0
20240729,094000,60365606,803,803,803,803,1
20240729,093900,60364803,806,806,806,806,1000
20240729,093800,59558803,805,805,805,805,0
20240729,093700,59558803,805,802,805,802,80
20240729,093600,59494613,802,802,802,802,105
20240729,093500,59410403,803,804,804,803,45
20240729,093400,59374267,805,805,805,805,0
20240729,093300,59374267,805,805,805,805,3
20240729,093200,59371852,800,800,800,800,0
20240729,093100,59371852,800,804,804,800,1499
20240729,093000,58168404,800,804,804,800,1400
20240729,092900,57046419,804,804,804,804,656
20240729,092800,56518995,804,804,804,804,1000
20240729,092700,55714995,801,801,801,801,12
20240729,092600,55705383,804,800,804,799,2171
20240729,092500,53964740,800,801,801,800,6258
20240729,092400,48957680,801,801,801,801,1000
20240729,092300,48156680,806,805,806,805,5
20240729,092200,48152653,800,801,801,800,1100
20240729,092100,47272652,800,800,800,800,2431
20240729,092000,45327852,800,801,801,800,600
20240729,091900,44847839,806,805,806,805,10
20240729,091800,44839785,804,804,804,804,0
20240729,091700,44839785,804,804,804,804,0
20240729,091600,44839785,804,804,804,804,9000
20240729,091500,37603785,805,805,805,805,0
20240729,091400,37603785,805,800,805,800,1779
20240729,091300,36180520,800,801,805,800,6642
20240729,091200,30864555,805,805,805,805,20
20240729,091100,30848455,805,802,805,802,1193
20240729,091000,29889381,802,801,802,800,2903
20240729,090900,27566908,801,802,802,801,40
20240729,090800,27534857,800,800,800,800,1620
20240729,090700,26238857,800,800,800,800,15
20240729,090600,26226857,800,800,800,800,1398
20240729,090500,25108457,806,800,806,799,3190
20240729,090400,22557838,806,800,806,800,700
20240729,090300,21997820,806,806,806,806,0
20240729,090200,21997820,806,799,806,799,1243
20240729,090100,21002046,800,797,802,796,8928
20240729,090000,13886681,797,800,810,797,17384