KissMeData/036620/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,191800,1892679945,3495,3495,3495,3495,39036
20240730,191700,1892679945,3495,3495,3495,3495,0
20240730,191600,1892679945,3495,3495,3495,3495,0
20240730,191500,1892679945,3495,3495,3495,3495,0
20240730,191400,1892679945,3495,3495,3495,3495,0
20240730,191300,1892679945,3495,3495,3495,3495,0
20240730,191200,1892679945,3495,3495,3495,3495,0
20240730,191100,1892679945,3495,3495,3495,3495,0
20240730,191000,1892679945,3495,3495,3495,3495,0
20240730,190900,1892679945,3495,3495,3495,3495,0
20240730,190800,1892679945,3495,3495,3495,3495,0
20240730,190700,1892679945,3495,3495,3495,3495,0
20240730,190600,1892679945,3495,3495,3495,3495,0
20240730,190500,1892679945,3495,3495,3495,3495,0
20240730,190400,1892679945,3495,3495,3495,3495,0
20240730,190300,1892679945,3495,3495,3495,3495,0
20240730,190200,1892679945,3495,3495,3495,3495,0
20240730,190100,1892679945,3495,3495,3495,3495,0
20240730,190000,1892679945,3495,3495,3495,3495,0
20240730,185900,1892679945,3495,3495,3495,3495,0
20240730,185800,1892679945,3495,3495,3495,3495,0
20240730,185700,1892679945,3495,3495,3495,3495,0
20240730,185600,1892679945,3495,3495,3495,3495,0
20240730,185500,1892679945,3495,3495,3495,3495,0
20240730,185400,1892679945,3495,3495,3495,3495,0
20240730,185300,1892679945,3495,3495,3495,3495,0
20240730,185200,1892679945,3495,3495,3495,3495,0
20240730,185100,1892679945,3495,3495,3495,3495,0
20240730,185000,1892679945,3495,3495,3495,3495,0
20240730,184900,1892679945,3495,3495,3495,3495,0
20240730,184800,1892679945,3495,3495,3495,3495,39036
20240730,184700,1892679945,3495,3495,3495,3495,0
20240730,184600,1892679945,3495,3495,3495,3495,0
20240730,184500,1892679945,3495,3495,3495,3495,0
20240730,184400,1892679945,3495,3495,3495,3495,0
20240730,184300,1892679945,3495,3495,3495,3495,0
20240730,184200,1892679945,3495,3495,3495,3495,0
20240730,184100,1892679945,3495,3495,3495,3495,0
20240730,184000,1892679945,3495,3495,3495,3495,0
20240730,183900,1892679945,3495,3495,3495,3495,0
20240730,183800,1892679945,3495,3495,3495,3495,0
20240730,183700,1892679945,3495,3495,3495,3495,0
20240730,183600,1892679945,3495,3495,3495,3495,0
20240730,183500,1892679945,3495,3495,3495,3495,0
20240730,183400,1892679945,3495,3495,3495,3495,0
20240730,183300,1892679945,3495,3495,3495,3495,0
20240730,183200,1892679945,3495,3495,3495,3495,0
20240730,183100,1892679945,3495,3495,3495,3495,0
20240730,183000,1892679945,3495,3495,3495,3495,0
20240730,182900,1892679945,3495,3495,3495,3495,0
20240730,182800,1892679945,3495,3495,3495,3495,0
20240730,182700,1892679945,3495,3495,3495,3495,0
20240730,182600,1892679945,3495,3495,3495,3495,0
20240730,182500,1892679945,3495,3495,3495,3495,0
20240730,182400,1892679945,3495,3495,3495,3495,0
20240730,182300,1892679945,3495,3495,3495,3495,0
20240730,182200,1892679945,3495,3495,3495,3495,0
20240730,182100,1892679945,3495,3495,3495,3495,0
20240730,182000,1892679945,3495,3495,3495,3495,0
20240730,181900,1892679945,3495,3495,3495,3495,0
20240730,181800,1892679945,3495,3495,3495,3495,39036
20240730,181700,1892679945,3495,3495,3495,3495,0
20240730,181600,1892679945,3495,3495,3495,3495,0
20240730,181500,1892679945,3495,3495,3495,3495,0
20240730,181400,1892679945,3495,3495,3495,3495,0
20240730,181300,1892679945,3495,3495,3495,3495,0
20240730,181200,1892679945,3495,3495,3495,3495,0
20240730,181100,1892679945,3495,3495,3495,3495,0
20240730,181000,1892679945,3495,3495,3495,3495,0
20240730,180900,1892679945,3495,3495,3495,3495,0
20240730,180800,1892679945,3495,3495,3495,3495,0
20240730,180700,1892679945,3495,3495,3495,3495,0
20240730,180600,1892679945,3495,3495,3495,3495,0
20240730,180500,1892679945,3495,3495,3495,3495,0
20240730,180400,1892679945,3495,3495,3495,3495,0
20240730,180300,1892679945,3495,3495,3495,3495,0
20240730,180200,1892679945,3495,3495,3495,3495,0
20240730,180100,1892679945,3495,3495,3495,3495,0
20240730,180000,1892679945,3495,3495,3495,3495,0
20240730,175900,1892679945,3495,3495,3495,3495,0
20240730,175800,1892679945,3495,3495,3495,3495,0
20240730,175700,1892679945,3495,3495,3495,3495,0
20240730,175600,1892679945,3495,3495,3495,3495,0
20240730,175500,1892679945,3495,3495,3495,3495,0
20240730,175400,1892679945,3495,3495,3495,3495,0
20240730,175300,1892679945,3495,3495,3495,3495,0
20240730,175200,1892679945,3495,3495,3495,3495,0
20240730,175100,1892679945,3495,3495,3495,3495,0
20240730,175000,1892679945,3495,3495,3495,3495,0
20240730,174900,1892679945,3495,3495,3495,3495,0
20240730,174800,1892679945,3495,3495,3495,3495,39036
20240730,174700,1892679945,3495,3495,3495,3495,0
20240730,174600,1892679945,3495,3495,3495,3495,0
20240730,174500,1892679945,3495,3495,3495,3495,0
20240730,174400,1892679945,3495,3495,3495,3495,0
20240730,174300,1892679945,3495,3495,3495,3495,0
20240730,174200,1892679945,3495,3495,3495,3495,0
20240730,174100,1892679945,3495,3495,3495,3495,0
20240730,174000,1892679945,3495,3495,3495,3495,0
20240730,173900,1892679945,3495,3495,3495,3495,0
20240730,173800,1892679945,3495,3495,3495,3495,0
20240730,173700,1892679945,3495,3495,3495,3495,0
20240730,173600,1892679945,3495,3495,3495,3495,0
20240730,173500,1892679945,3495,3495,3495,3495,0
20240730,173400,1892679945,3495,3495,3495,3495,0
20240730,173300,1892679945,3495,3495,3495,3495,0
20240730,173200,1892679945,3495,3495,3495,3495,0
20240730,173100,1892679945,3495,3495,3495,3495,0
20240730,173000,1892679945,3495,3495,3495,3495,0
20240730,172900,1892679945,3495,3495,3495,3495,0
20240730,172800,1892679945,3495,3495,3495,3495,0
20240730,172700,1892679945,3495,3495,3495,3495,0
20240730,172600,1892679945,3495,3495,3495,3495,0
20240730,172500,1892679945,3495,3495,3495,3495,0
20240730,172400,1892679945,3495,3495,3495,3495,0
20240730,172300,1892679945,3495,3495,3495,3495,0
20240730,172200,1892679945,3495,3495,3495,3495,0
20240730,172100,1892679945,3495,3495,3495,3495,0
20240730,172000,1892679945,3495,3495,3495,3495,0
20240730,171900,1892679945,3495,3495,3495,3495,0
20240730,171800,1892679945,3495,3495,3495,3495,39036
20240730,171700,1892679945,3495,3495,3495,3495,0
20240730,171600,1892679945,3495,3495,3495,3495,0
20240730,171500,1892679945,3495,3495,3495,3495,0
20240730,171400,1892679945,3495,3495,3495,3495,0
20240730,171300,1892679945,3495,3495,3495,3495,0
20240730,171200,1892679945,3495,3495,3495,3495,0
20240730,171100,1892679945,3495,3495,3495,3495,0
20240730,171000,1892679945,3495,3495,3495,3495,0
20240730,170900,1892679945,3495,3495,3495,3495,0
20240730,170800,1892679945,3495,3495,3495,3495,0
20240730,170700,1892679945,3495,3495,3495,3495,0
20240730,170600,1892679945,3495,3495,3495,3495,0
20240730,170500,1892679945,3495,3495,3495,3495,0
20240730,170400,1892679945,3495,3495,3495,3495,0
20240730,170300,1892679945,3495,3495,3495,3495,0
20240730,170200,1892679945,3495,3495,3495,3495,0
20240730,170100,1892679945,3495,3495,3495,3495,0
20240730,170000,1892679945,3495,3495,3495,3495,0
20240730,165900,1892679945,3495,3495,3495,3495,0
20240730,165800,1892679945,3495,3495,3495,3495,0
20240730,165700,1892679945,3495,3495,3495,3495,0
20240730,165600,1892679945,3495,3495,3495,3495,0
20240730,165500,1892679945,3495,3495,3495,3495,0
20240730,165400,1892679945,3495,3495,3495,3495,0
20240730,165300,1892679945,3495,3495,3495,3495,0
20240730,165200,1892679945,3495,3495,3495,3495,0
20240730,165100,1892679945,3495,3495,3495,3495,0
20240730,165000,1892679945,3495,3495,3495,3495,0
20240730,164900,1892679945,3495,3495,3495,3495,0
20240730,164800,1892679945,3495,3495,3495,3495,39036
20240730,164700,1892679945,3495,3495,3495,3495,0
20240730,164600,1892679945,3495,3495,3495,3495,0
20240730,164500,1892679945,3495,3495,3495,3495,0
20240730,164400,1892679945,3495,3495,3495,3495,0
20240730,164300,1892679945,3495,3495,3495,3495,0
20240730,164200,1892679945,3495,3495,3495,3495,0
20240730,164100,1892679945,3495,3495,3495,3495,0
20240730,164000,1892679945,3495,3495,3495,3495,0
20240730,163900,1892679945,3495,3495,3495,3495,0
20240730,163800,1892679945,3495,3495,3495,3495,0
20240730,163700,1892679945,3495,3495,3495,3495,0
20240730,163600,1892679945,3495,3495,3495,3495,0
20240730,163500,1892679945,3495,3495,3495,3495,0
20240730,163400,1892679945,3495,3495,3495,3495,0
20240730,163300,1892679945,3495,3495,3495,3495,0
20240730,163200,1892679945,3495,3495,3495,3495,0
20240730,163100,1892679945,3495,3495,3495,3495,0
20240730,163000,1892679945,3495,3495,3495,3495,0
20240730,162900,1892679945,3495,3495,3495,3495,0
20240730,162800,1892679945,3495,3495,3495,3495,0
20240730,162700,1892679945,3495,3495,3495,3495,0
20240730,162600,1892679945,3495,3495,3495,3495,0
20240730,162500,1892679945,3495,3495,3495,3495,0
20240730,162400,1892679945,3495,3495,3495,3495,0
20240730,162300,1892679945,3495,3495,3495,3495,0
20240730,162200,1892679945,3495,3495,3495,3495,0
20240730,162100,1892679945,3495,3495,3495,3495,0
20240730,162000,1892679945,3495,3495,3495,3495,0
20240730,161900,1892679945,3495,3495,3495,3495,0
20240730,161800,1892679945,3495,3495,3495,3495,39036
20240730,161700,1892679945,3495,3495,3495,3495,0
20240730,161600,1892679945,3495,3495,3495,3495,0
20240730,161500,1892679945,3495,3495,3495,3495,0
20240730,161400,1892679945,3495,3495,3495,3495,0
20240730,161300,1892679945,3495,3495,3495,3495,0
20240730,161200,1892679945,3495,3495,3495,3495,0
20240730,161100,1892679945,3495,3495,3495,3495,0
20240730,161000,1892679945,3495,3495,3495,3495,0
20240730,160900,1892679945,3495,3495,3495,3495,0
20240730,160800,1892679945,3495,3495,3495,3495,0
20240730,160700,1892679945,3495,3495,3495,3495,0
20240730,160600,1892679945,3495,3495,3495,3495,0
20240730,160500,1892679945,3495,3495,3495,3495,0
20240730,160400,1892679945,3495,3495,3495,3495,0
20240730,160300,1892679945,3495,3495,3495,3495,0
20240730,160200,1892679945,3495,3495,3495,3495,0
20240730,160100,1892679945,3495,3495,3495,3495,0
20240730,160000,1892679945,3495,3495,3495,3495,0
20240730,155900,1892679945,3495,3495,3495,3495,0
20240730,155800,1892679945,3495,3495,3495,3495,0
20240730,155700,1892679945,3495,3495,3495,3495,0
20240730,155600,1892679945,3495,3495,3495,3495,0
20240730,155500,1892679945,3495,3495,3495,3495,0
20240730,155400,1892679945,3495,3495,3495,3495,0
20240730,155300,1892679945,3495,3495,3495,3495,0
20240730,155200,1892679945,3495,3495,3495,3495,0
20240730,155100,1892679945,3495,3495,3495,3495,0
20240730,155000,1892679945,3495,3495,3495,3495,0
20240730,154900,1892679945,3495,3495,3495,3495,0
20240730,154800,1892679945,3495,3495,3495,3495,39036
20240730,154700,1892679945,3495,3495,3495,3495,0
20240730,154600,1892679945,3495,3495,3495,3495,0
20240730,154500,1892679945,3495,3495,3495,3495,0
20240730,154400,1892679945,3495,3495,3495,3495,0
20240730,154300,1892679945,3495,3495,3495,3495,0
20240730,154200,1892679945,3495,3495,3495,3495,0
20240730,154100,1892679945,3495,3495,3495,3495,0
20240730,154000,1892679945,3495,3495,3495,3495,0
20240730,153900,1892679945,3495,3495,3495,3495,0
20240730,153800,1892679945,3495,3495,3495,3495,0
20240730,153700,1892679945,3495,3495,3495,3495,0
20240730,153600,1892679945,3495,3495,3495,3495,0
20240730,153500,1892679945,3495,3495,3495,3495,0
20240730,153400,1892679945,3495,3495,3495,3495,0
20240730,153300,1892679945,3495,3495,3495,3495,0
20240730,153200,1892679945,3495,3495,3495,3495,0
20240730,153100,1892679945,3495,3495,3495,3495,0
20240730,153000,1892679945,3495,3495,3495,3495,39036
20240730,152900,1756249125,3495,3495,3495,3495,0
20240730,152800,1756249125,3495,3495,3495,3495,0
20240730,152700,1756249125,3495,3495,3495,3495,0
20240730,152600,1756249125,3495,3495,3495,3495,0
20240730,152500,1756249125,3495,3495,3495,3495,0
20240730,152400,1756249125,3495,3495,3495,3495,0
20240730,152300,1756249125,3495,3495,3495,3495,0
20240730,152200,1756249125,3495,3495,3495,3495,0
20240730,152100,1756249125,3495,3495,3495,3495,0
20240730,152000,1756249125,3495,3495,3495,3495,0
20240730,151900,1756249125,3495,3500,3500,3485,5908
20240730,151800,1735626470,3465,3475,3500,3465,4994
20240730,151700,1718227160,3475,3440,3500,3440,15087
20240730,151600,1665863775,3445,3445,3445,3430,1381
20240730,151500,1661111470,3445,3440,3445,3440,807
20240730,151400,1658333930,3445,3435,3445,3425,7697
20240730,151300,1631938360,3440,3445,3445,3440,504
20240730,151200,1630203145,3435,3445,3445,3430,5898
20240730,151100,1609954560,3445,3440,3445,3435,586
20240730,151000,1607937555,3435,3445,3445,3435,148
20240730,150900,1607427940,3445,3450,3450,3440,1740
20240730,150800,1601436920,3450,3460,3460,3450,1164
20240730,150700,1597415730,3455,3460,3460,3455,312
20240730,150600,1596336990,3460,3460,3460,3455,212
20240730,150500,1595603625,3460,3465,3465,3460,262
20240730,150400,1594697080,3465,3470,3470,3450,5469
20240730,150300,1575813935,3470,3465,3470,3465,289
20240730,150200,1574811765,3465,3465,3465,3460,294
20240730,150100,1573793210,3465,3470,3475,3455,5220
20240730,150000,1555751820,3470,3475,3475,3465,1080
20240730,145900,1552007320,3475,3470,3475,3470,475
20240730,145800,1550356850,3470,3480,3480,3465,5090
20240730,145700,1532697890,3480,3475,3480,3475,589
20240730,145600,1530650955,3475,3470,3475,3465,616
20240730,145500,1528512665,3475,3480,3480,3470,1184
20240730,145400,1524401290,3480,3480,3480,3470,897
20240730,145300,1521282800,3480,3480,3480,3470,650
20240730,145200,1519021210,3475,3480,3480,3475,948
20240730,145100,1515726580,3480,3480,3480,3475,358
20240730,145000,1514481765,3480,3480,3480,3470,417
20240730,144900,1513031980,3475,3475,3480,3470,1110
20240730,144800,1509173985,3475,3475,3475,3465,459
20240730,144700,1507580260,3475,3470,3475,3465,1259
20240730,144600,1503208760,3475,3470,3475,3465,600
20240730,144500,1501125230,3470,3470,3475,3465,582
20240730,144400,1499105285,3470,3475,3475,3470,415
20240730,144300,1497663170,3475,3470,3475,3465,1561
20240730,144200,1492244095,3465,3470,3475,3465,655
20240730,144100,1489970195,3475,3475,3475,3470,1101
20240730,144000,1486146715,3475,3475,3475,3470,411
20240730,143900,1484719150,3475,3470,3480,3470,1001
20240730,143800,1481244195,3475,3470,3475,3470,1075
20240730,143700,1477512955,3470,3470,3470,3465,240
20240730,143600,1476680310,3465,3465,3465,3465,363
20240730,143500,1475422515,3470,3475,3475,3470,458
20240730,143400,1473831745,3475,3470,3475,3460,5476
20240730,143300,1454872020,3475,3480,3480,3475,1051
20240730,143200,1451218970,3475,3475,3480,3475,873
20240730,143100,1448183685,3475,3470,3475,3470,591
20240730,143000,1446132135,3470,3470,3470,3465,782
20240730,142900,1443419335,3465,3470,3470,3465,519
20240730,142800,1441619230,3470,3470,3470,3465,377
20240730,142700,1440311195,3470,3470,3470,3465,292
20240730,142600,1439298705,3470,3470,3470,3460,1232
20240730,142500,1435027405,3470,3465,3470,3460,448
20240730,142400,1433473880,3470,3465,3470,3465,425
20240730,142300,1431999875,3470,3470,3470,3465,454
20240730,142200,1430424650,3470,3465,3470,3465,482
20240730,142100,1428752430,3470,3470,3470,3470,530
20240730,142000,1426913330,3470,3470,3475,3470,522
20240730,141900,1425101620,3470,3470,3475,3470,353
20240730,141800,1423875330,3470,3475,3475,3470,450
20240730,141700,1422311745,3475,3480,3480,3475,563
20240730,141600,1420352990,3480,3475,3480,3475,301
20240730,141500,1419306650,3475,3475,3480,3475,773
20240730,141400,1416618050,3470,3475,3475,3470,328
20240730,141300,1415479390,3475,3465,3475,3465,693
20240730,141200,1413074075,3460,3460,3465,3460,210
20240730,141100,1412347030,3460,3465,3465,3460,680
20240730,141000,1409991940,3465,3460,3465,3460,291
20240730,140900,1408983815,3460,3470,3470,3460,6952
20240730,140800,1384906345,3475,3475,3475,3470,1860
20240730,140700,1378450975,3470,3495,3500,3470,13128
20240730,140600,1332791350,3495,3495,3495,3495,307
20240730,140500,1331718385,3495,3500,3500,3495,633
20240730,140400,1329505415,3500,3495,3500,3495,301
20240730,140300,1328453205,3495,3495,3495,3490,715
20240730,140200,1325955265,3495,3495,3495,3490,611
20240730,140100,1323820725,3495,3495,3495,3495,263
20240730,140000,1322901540,3490,3495,3495,3490,405
20240730,135900,1321486385,3495,3495,3495,3490,702
20240730,135800,1319033795,3495,3495,3495,3490,543
20240730,135700,1317136675,3495,3495,3495,3490,237
20240730,135600,1316308680,3495,3495,3495,3495,393
20240730,135500,1314935145,3490,3495,3495,3490,563
20240730,135400,1312968365,3490,3490,3495,3490,529
20240730,135300,1311120520,3495,3490,3495,3490,115
20240730,135200,1310718630,3490,3490,3490,3485,878
20240730,135100,1307654565,3485,3490,3490,3485,364
20240730,135000,1306384525,3490,3490,3490,3490,522
20240730,134900,1304562745,3485,3490,3490,3485,654
20240730,134800,1302281855,3485,3480,3485,3480,874
20240730,134700,1299236120,3480,3485,3485,3480,346
20240730,134600,1298030600,3480,3485,3485,3480,383
20240730,134500,1296696745,3480,3480,3485,3480,306
20240730,134400,1295631320,3480,3485,3485,3480,633
20240730,134300,1293425565,3480,3485,3485,3480,296
20240730,134200,1292394910,3485,3485,3485,3480,462
20240730,134100,1290785160,3485,3480,3485,3480,264
20240730,134000,1289865125,3480,3480,3485,3480,757
20240730,133900,1287228550,3480,3480,3485,3480,390
20240730,133800,1285870770,3485,3485,3485,3480,252
20240730,133700,1284992785,3485,3485,3485,3480,405
20240730,133600,1283582265,3485,3490,3490,3485,546
20240730,133500,1281678145,3485,3485,3490,3485,2000
20240730,133400,1274706090,3485,3480,3485,3475,2520
20240730,133300,1265929810,3480,3480,3485,3475,885
20240730,133200,1262852445,3480,3480,3480,3475,435
20240730,133100,1261339465,3480,3475,3480,3470,288
20240730,133000,1260338450,3475,3475,3475,3475,160
20240730,132900,1259782450,3475,3475,3480,3475,424
20240730,132800,1258308050,3475,3470,3475,3470,118
20240730,132700,1257898155,3475,3480,3480,3475,439
20240730,132600,1256371520,3475,3480,3480,3475,105
20240730,132500,1256006275,3480,3470,3480,3470,322
20240730,132400,1254886130,3470,3475,3475,3470,325
20240730,132300,1253757505,3475,3480,3480,3470,228
20240730,132200,1252964725,3475,3475,3480,3475,575
20240730,132100,1250966230,3480,3480,3485,3480,833
20240730,132000,1248065605,3480,3480,3480,3475,576
20240730,131900,1246063315,3480,3470,3480,3470,234
20240730,131800,1245249310,3475,3480,3480,3475,403
20240730,131700,1243848445,3480,3475,3480,3475,231
20240730,131600,1243045350,3475,3475,3475,3475,94
20240730,131500,1242718700,3475,3475,3480,3470,319
20240730,131400,1241610125,3475,3470,3475,3470,425
20240730,131300,1240134290,3475,3470,3475,3470,284
20240730,131200,1239147690,3465,3470,3470,3460,1132
20240730,131100,1235226215,3470,3470,3470,3470,149
20240730,131000,1234709185,3475,3470,3475,3470,520
20240730,130900,1232904605,3465,3475,3475,3465,286
20240730,130800,1231912135,3475,3475,3475,3470,636
20240730,130700,1229704225,3480,3480,3480,3480,73
20240730,130600,1229450185,3475,3475,3480,3470,484
20240730,130500,1227767820,3480,3475,3480,3475,234
20240730,130400,1226954515,3475,3470,3475,3470,134
20240730,130300,1226488870,3465,3475,3475,3465,132
20240730,130200,1226030640,3475,3470,3475,3470,523
20240730,130100,1224213370,3475,3475,3475,3470,573
20240730,130000,1222224495,3475,3475,3475,3470,361
20240730,125900,1220970340,3475,3475,3475,3475,74
20240730,125800,1220713190,3475,3470,3475,3470,314
20240730,125700,1219622095,3470,3470,3470,3465,157
20240730,125600,1219077625,3470,3475,3480,3470,391
20240730,125500,1217718410,3475,3475,3475,3475,192
20240730,125400,1217051210,3470,3470,3475,3470,317
20240730,125300,1215950585,3470,3475,3475,3470,170
20240730,125200,1215360390,3470,3470,3470,3470,1293
20240730,125100,1210873680,3475,3475,3480,3470,753
20240730,125000,1208256675,3475,3475,3475,3470,480
20240730,124900,1206589420,3470,3470,3470,3465,231
20240730,124800,1205788005,3465,3465,3470,3465,110
20240730,124700,1205406625,3465,3470,3470,3465,708
20240730,124600,1202951280,3470,3470,3470,3465,218
20240730,124500,1202194975,3470,3465,3470,3465,259
20240730,124400,1201296725,3465,3465,3465,3465,117
20240730,124300,1200891320,3470,3470,3470,3460,527
20240730,124200,1199063610,3470,3465,3470,3465,139
20240730,124100,1198581605,3470,3470,3470,3470,200
20240730,124000,1197887605,3470,3475,3475,3470,105
20240730,123900,1197522890,3475,3465,3475,3460,517
20240730,123800,1195728775,3470,3470,3470,3465,1609
20240730,123700,1190152295,3475,3470,3475,3470,161
20240730,123600,1189592985,3480,3470,3480,3470,748
20240730,123500,1186996560,3470,3475,3475,3470,424
20240730,123400,1185523320,3465,3470,3470,3465,315
20240730,123300,1184431020,3470,3475,3480,3470,1971
20240730,123200,1177590015,3475,3480,3485,3475,645
20240730,123100,1175345560,3485,3480,3485,3475,654
20240730,123000,1173069785,3480,3480,3480,3470,437
20240730,122900,1171550860,3480,3475,3480,3475,63
20240730,122800,1171331805,3475,3480,3480,3475,260
20240730,122700,1170427890,3480,3470,3480,3470,381
20240730,122600,1169102960,3470,3470,3475,3470,136
20240730,122500,1168630925,3470,3470,3470,3470,233
20240730,122400,1167822415,3475,3470,3475,3465,631
20240730,122300,1165632150,3470,3475,3475,3470,144
20240730,122200,1165132280,3475,3470,3480,3470,755
20240730,122100,1162511765,3470,3475,3480,3470,280
20240730,122000,1161538860,3480,3470,3495,3470,7970
20240730,121900,1133752185,3475,3475,3480,3470,691
20240730,121800,1131350960,3475,3470,3480,3465,339
20240730,121700,1130173890,3460,3455,3470,3455,6148
20240730,121600,1108874520,3460,3450,3460,3450,3529
20240730,121500,1096675575,3450,3450,3455,3450,297
20240730,121400,1095650765,3455,3455,3455,3450,207
20240730,121300,1094935740,3450,3470,3470,3445,11866
20240730,121200,1053973165,3465,3465,3470,3465,647
20240730,121100,1051729190,3470,3465,3470,3465,361
20240730,121000,1050477730,3470,3465,3470,3465,380
20240730,120900,1049159880,3470,3475,3475,3465,1458
20240730,120800,1044100620,3480,3475,3480,3475,458
20240730,120700,1042506945,3475,3475,3475,3475,116
20240730,120600,1042103845,3475,3480,3480,3470,5337
20240730,120500,1023581620,3475,3475,3480,3475,72
20240730,120400,1023331270,3480,3480,3480,3480,273
20240730,120300,1022381230,3480,3485,3485,3480,4311
20240730,120200,1007378855,3485,3485,3485,3485,118
20240730,120100,1006967625,3490,3485,3490,3485,467
20240730,120000,1005339495,3480,3490,3490,3480,344
20240730,115900,1004140735,3490,3485,3490,3480,275
20240730,115800,1003181800,3485,3490,3490,3485,105
20240730,115700,1002815510,3490,3485,3490,3485,635
20240730,115600,1000600970,3490,3490,3490,3490,98
20240730,115500,1000258950,3485,3485,3490,3485,195
20240730,115400,999578565,3485,3485,3490,3485,391
20240730,115300,998215710,3490,3490,3490,3490,424
20240730,115200,996735950,3490,3485,3490,3485,131
20240730,115100,996279285,3485,3480,3485,3480,461
20240730,115000,994673775,3485,3485,3490,3485,169
20240730,114900,994084290,3485,3485,3485,3485,373
20240730,114800,992784385,3485,3475,3485,3475,4065
20240730,114700,978629370,3480,3475,3480,3475,161
20240730,114600,978069095,3475,3475,3480,3475,263
20240730,114500,977154675,3480,3475,3480,3470,468
20240730,114400,975527430,3470,3480,3480,3470,540
20240730,114300,973652630,3480,3480,3480,3475,237
20240730,114200,972828030,3475,3475,3480,3475,178
20240730,114100,972208775,3475,3480,3480,3475,556
20240730,114000,970275460,3475,3480,3480,3475,141
20240730,113900,969784940,3480,3480,3480,3480,59
20240730,113800,969579620,3485,3475,3485,3475,1271
20240730,113700,965157575,3475,3470,3475,3470,253
20240730,113600,964279240,3475,3460,3475,3460,376
20240730,113500,962974065,3465,3470,3470,3465,290
20240730,113400,961968670,3470,3465,3470,3465,426
20240730,113300,960490610,3465,3460,3465,3460,65
20240730,113200,960265550,3460,3465,3465,3460,422
20240730,113100,958804730,3465,3460,3465,3460,154
20240730,113000,958271285,3460,3450,3460,3450,770
20240730,112900,955610465,3450,3455,3460,3450,149
20240730,112800,955095700,3460,3460,3460,3455,639
20240730,112700,952885425,3460,3460,3460,3460,156
20240730,112600,952345665,3455,3455,3455,3450,3041
20240730,112500,941839915,3450,3450,3450,3450,137
20240730,112400,941367265,3445,3460,3465,3445,14375
20240730,112300,891806070,3460,3465,3470,3460,2653
20240730,112200,882614020,3470,3470,3470,3465,534
20240730,112100,880761240,3465,3460,3465,3460,73
20240730,112000,880508495,3465,3475,3480,3465,12646
20240730,111900,836654665,3480,3475,3480,3475,301
20240730,111800,835607930,3475,3475,3480,3470,204
20240730,111700,834898665,3475,3470,3475,3465,323
20240730,111600,833778010,3475,3470,3475,3470,168
20240730,111500,833195045,3470,3455,3470,3455,4896
20240730,111400,816250940,3455,3455,3455,3450,175
20240730,111300,815646475,3455,3460,3460,3450,1213
20240730,111200,811452175,3465,3470,3470,3465,175
20240730,111100,810845080,3470,3460,3470,3460,700
20240730,111000,808419305,3460,3465,3475,3460,797
20240730,110900,805658700,3465,3450,3465,3450,2919
20240730,110800,795562000,3450,3445,3450,3445,107
20240730,110700,795193010,3445,3440,3445,3440,1145
20240730,110600,791249895,3435,3435,3435,3435,32
20240730,110500,791139975,3445,3435,3445,3435,1044
20240730,110400,787548730,3435,3435,3435,3435,389
20240730,110300,786212515,3435,3435,3435,3435,32
20240730,110200,786102595,3435,3435,3435,3435,0
20240730,110100,786102595,3435,3440,3440,3435,239
20240730,110000,785280595,3440,3440,3440,3440,1032
20240730,105900,781730515,3440,3440,3440,3440,745
20240730,105800,779167715,3445,3440,3445,3440,1185
20240730,105700,775091305,3440,3440,3440,3440,166
20240730,105600,774520265,3440,3440,3440,3440,0
20240730,105500,774520265,3440,3440,3440,3440,181
20240730,105400,773897625,3445,3445,3450,3440,37
20240730,105300,773770160,3445,3445,3445,3445,134
20240730,105200,773308530,3450,3445,3450,3440,964
20240730,105100,769988445,3445,3445,3445,3440,91
20240730,105000,769675110,3445,3440,3445,3440,2131
20240730,104900,762342265,3440,3435,3440,3435,2986
20240730,104800,752070955,3435,3435,3435,3435,241
20240730,104700,751243120,3440,3435,3440,3435,1203
20240730,104600,747110810,3435,3435,3435,3435,37
20240730,104500,746983715,3435,3430,3435,3430,236
20240730,104400,746173265,3430,3430,3430,3430,193
20240730,104300,745511275,3435,3430,3440,3420,7547
20240730,104200,719692015,3425,3425,3425,3425,149
20240730,104100,719181690,3430,3430,3435,3420,797
20240730,104000,716448530,3430,3440,3440,3420,6233
20240730,103900,695109785,3435,3435,3440,3425,13358
20240730,103800,649329235,3440,3445,3445,3440,232
20240730,103700,648530155,3445,3440,3445,3440,938
20240730,103600,645301380,3440,3435,3445,3425,6654
20240730,103500,622437220,3430,3445,3450,3430,18282
20240730,103400,559632725,3440,3450,3450,3435,18482
20240730,103300,495953840,3450,3455,3455,3450,937
20240730,103200,492717250,3455,3455,3455,3455,298
20240730,103100,491687660,3450,3450,3450,3450,2832
20240730,103000,481917260,3455,3460,3460,3455,3137
20240730,102900,471078135,3460,3460,3460,3460,832
20240730,102800,468199415,3460,3460,3460,3460,32
20240730,102700,468088695,3460,3460,3460,3460,148
20240730,102600,467576615,3465,3465,3465,3460,164
20240730,102500,467008515,3465,3465,3465,3465,1591
20240730,102400,461495700,3460,3455,3460,3455,1782
20240730,102300,455338885,3455,3455,3455,3455,0
20240730,102200,455338885,3455,3455,3465,3455,187
20240730,102100,454692015,3455,3460,3460,3455,2181
20240730,102000,447155380,3460,3460,3460,3460,21
20240730,101900,447082720,3455,3455,3455,3450,1032
20240730,101800,443521865,3455,3455,3455,3455,249
20240730,101700,442661570,3450,3465,3465,3450,1572
20240730,101600,437229995,3470,3470,3470,3470,4
20240730,101500,437216115,3475,3475,3475,3470,302
20240730,101400,436166815,3475,3465,3480,3465,209
20240730,101300,435440890,3460,3460,3460,3460,168
20240730,101200,434859610,3460,3460,3460,3460,26
20240730,101100,434769650,3455,3470,3470,3450,20497
20240730,101000,363953240,3470,3470,3470,3465,37
20240730,100900,363824870,3475,3470,3475,3470,5
20240730,100800,363807515,3470,3480,3480,3470,3779
20240730,100700,350665355,3480,3480,3480,3480,2
20240730,100600,350658395,3480,3480,3480,3480,41
20240730,100500,350515715,3480,3480,3480,3480,201
20240730,100400,349816235,3475,3475,3475,3475,62
20240730,100300,349600785,3480,3480,3480,3480,584
20240730,100200,347568465,3480,3480,3485,3480,23
20240730,100100,347488420,3480,3470,3480,3470,415
20240730,100000,346047860,3470,3470,3470,3470,174
20240730,095900,345444080,3470,3470,3470,3460,1430
20240730,095800,340489985,3470,3470,3470,3470,5
20240730,095700,340472635,3470,3480,3480,3460,5877
20240730,095600,320103885,3480,3460,3480,3460,3270
20240730,095500,308773620,3460,3460,3460,3455,2645
20240730,095400,299621930,3460,3460,3460,3460,432
20240730,095300,298127210,3470,3460,3470,3460,1537
20240730,095200,292809005,3450,3450,3460,3450,33
20240730,095100,292694865,3450,3455,3485,3450,17792
20240730,095000,231165915,3450,3460,3460,3445,11617
20240730,094900,191073935,3460,3455,3465,3455,1190
20240730,094800,186950610,3455,3470,3470,3455,5224
20240730,094700,168865035,3470,3480,3480,3470,855
20240730,094600,165893555,3480,3490,3490,3480,4508
20240730,094500,150199960,3490,3500,3500,3485,902
20240730,094400,147052450,3500,3500,3500,3500,1
20240730,094300,147048950,3490,3500,3500,3490,8805
20240730,094200,116244300,3500,3500,3500,3500,1000
20240730,094100,112744300,3500,3500,3500,3500,3
20240730,094000,112733800,3500,3515,3515,3500,9843
20240730,093900,78220570,3510,3510,3510,3510,450
20240730,093800,76641070,3515,3515,3515,3515,118
20240730,093700,76226300,3515,3515,3515,3515,0
20240730,093600,76226300,3515,3515,3515,3515,5
20240730,093500,76208725,3510,3510,3510,3510,50
20240730,093400,76033225,3515,3515,3515,3510,43
20240730,093300,75882130,3510,3515,3515,3510,2474
20240730,093200,67190860,3520,3520,3520,3520,5
20240730,093100,67173260,3515,3525,3525,3515,1224
20240730,093000,62867245,3520,3530,3530,3520,47
20240730,092900,62701530,3520,3520,3520,3520,0
20240730,092800,62701530,3520,3530,3530,3520,70
20240730,092700,62454930,3530,3530,3530,3530,80
20240730,092600,62172530,3525,3525,3525,3525,0
20240730,092500,62172530,3525,3525,3525,3525,9
20240730,092400,62140805,3525,3525,3525,3525,184
20240730,092300,61492205,3530,3525,3530,3525,302
20240730,092200,60426155,3525,3520,3525,3520,71
20240730,092100,60176230,3520,3525,3530,3520,1358
20240730,092000,55384120,3525,3515,3525,3515,2
20240730,091900,55377080,3525,3525,3525,3515,359
20240730,091800,54115005,3515,3515,3515,3515,2
20240730,091700,54107975,3510,3515,3515,3510,1508
20240730,091600,48814800,3510,3510,3510,3510,0
20240730,091500,48814800,3510,3510,3510,3510,0
20240730,091400,48814800,3510,3505,3510,3505,501
20240730,091300,47056295,3505,3525,3525,3505,2003
20240730,091200,40030135,3520,3505,3520,3505,115
20240730,091100,39625350,3505,3510,3520,3500,4126
20240730,091000,25175825,3515,3520,3520,3515,1555
20240730,090900,19707500,3520,3520,3520,3520,161
20240730,090800,19140780,3520,3520,3520,3520,36
20240730,090700,19014060,3520,3525,3525,3520,1187
20240730,090600,14835430,3530,3530,3530,3525,1650
20240730,090500,9011320,3530,3530,3530,3530,8
20240730,090400,8983080,3530,3530,3530,3530,349
20240730,090300,7751110,3515,3515,3515,3515,0
20240730,090200,7751110,3515,3515,3515,3515,0
20240730,090100,7751110,3515,3525,3525,3510,336
20240730,090000,6568025,3530,3535,3535,3530,1858