KissMeData/092460/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195900,685398430,7750,7750,7750,7750,567
20240730,195800,685398430,7750,7750,7750,7750,0
20240730,195700,685398430,7750,7750,7750,7750,0
20240730,195600,685398430,7750,7750,7750,7750,0
20240730,195500,685398430,7750,7750,7750,7750,0
20240730,195400,685398430,7750,7750,7750,7750,0
20240730,195300,685398430,7750,7750,7750,7750,0
20240730,195200,685398430,7750,7750,7750,7750,0
20240730,195100,685398430,7750,7750,7750,7750,0
20240730,195000,685398430,7750,7750,7750,7750,0
20240730,194900,685398430,7750,7750,7750,7750,0
20240730,194800,685398430,7750,7750,7750,7750,0
20240730,194700,685398430,7750,7750,7750,7750,0
20240730,194600,685398430,7750,7750,7750,7750,0
20240730,194500,685398430,7750,7750,7750,7750,0
20240730,194400,685398430,7750,7750,7750,7750,0
20240730,194300,685398430,7750,7750,7750,7750,0
20240730,194200,685398430,7750,7750,7750,7750,0
20240730,194100,685398430,7750,7750,7750,7750,0
20240730,194000,685398430,7750,7750,7750,7750,0
20240730,193900,685398430,7750,7750,7750,7750,0
20240730,193800,685398430,7750,7750,7750,7750,0
20240730,193700,685398430,7750,7750,7750,7750,0
20240730,193600,685398430,7750,7750,7750,7750,0
20240730,193500,685398430,7750,7750,7750,7750,0
20240730,193400,685398430,7750,7750,7750,7750,0
20240730,193300,685398430,7750,7750,7750,7750,0
20240730,193200,685398430,7750,7750,7750,7750,0
20240730,193100,685398430,7750,7750,7750,7750,0
20240730,193000,685398430,7750,7750,7750,7750,0
20240730,192900,685398430,7750,7750,7750,7750,567
20240730,192800,685398430,7750,7750,7750,7750,0
20240730,192700,685398430,7750,7750,7750,7750,0
20240730,192600,685398430,7750,7750,7750,7750,0
20240730,192500,685398430,7750,7750,7750,7750,0
20240730,192400,685398430,7750,7750,7750,7750,0
20240730,192300,685398430,7750,7750,7750,7750,0
20240730,192200,685398430,7750,7750,7750,7750,0
20240730,192100,685398430,7750,7750,7750,7750,0
20240730,192000,685398430,7750,7750,7750,7750,0
20240730,191900,685398430,7750,7750,7750,7750,0
20240730,191800,685398430,7750,7750,7750,7750,0
20240730,191700,685398430,7750,7750,7750,7750,0
20240730,191600,685398430,7750,7750,7750,7750,0
20240730,191500,685398430,7750,7750,7750,7750,0
20240730,191400,685398430,7750,7750,7750,7750,0
20240730,191300,685398430,7750,7750,7750,7750,0
20240730,191200,685398430,7750,7750,7750,7750,0
20240730,191100,685398430,7750,7750,7750,7750,0
20240730,191000,685398430,7750,7750,7750,7750,0
20240730,190900,685398430,7750,7750,7750,7750,0
20240730,190800,685398430,7750,7750,7750,7750,0
20240730,190700,685398430,7750,7750,7750,7750,0
20240730,190600,685398430,7750,7750,7750,7750,0
20240730,190500,685398430,7750,7750,7750,7750,0
20240730,190400,685398430,7750,7750,7750,7750,0
20240730,190300,685398430,7750,7750,7750,7750,0
20240730,190200,685398430,7750,7750,7750,7750,0
20240730,190100,685398430,7750,7750,7750,7750,0
20240730,190000,685398430,7750,7750,7750,7750,0
20240730,185900,685398430,7750,7750,7750,7750,567
20240730,185800,685398430,7750,7750,7750,7750,0
20240730,185700,685398430,7750,7750,7750,7750,0
20240730,185600,685398430,7750,7750,7750,7750,0
20240730,185500,685398430,7750,7750,7750,7750,0
20240730,185400,685398430,7750,7750,7750,7750,0
20240730,185300,685398430,7750,7750,7750,7750,0
20240730,185200,685398430,7750,7750,7750,7750,0
20240730,185100,685398430,7750,7750,7750,7750,0
20240730,185000,685398430,7750,7750,7750,7750,0
20240730,184900,685398430,7750,7750,7750,7750,0
20240730,184800,685398430,7750,7750,7750,7750,0
20240730,184700,685398430,7750,7750,7750,7750,0
20240730,184600,685398430,7750,7750,7750,7750,0
20240730,184500,685398430,7750,7750,7750,7750,0
20240730,184400,685398430,7750,7750,7750,7750,0
20240730,184300,685398430,7750,7750,7750,7750,0
20240730,184200,685398430,7750,7750,7750,7750,0
20240730,184100,685398430,7750,7750,7750,7750,0
20240730,184000,685398430,7750,7750,7750,7750,0
20240730,183900,685398430,7750,7750,7750,7750,0
20240730,183800,685398430,7750,7750,7750,7750,0
20240730,183700,685398430,7750,7750,7750,7750,0
20240730,183600,685398430,7750,7750,7750,7750,0
20240730,183500,685398430,7750,7750,7750,7750,0
20240730,183400,685398430,7750,7750,7750,7750,0
20240730,183300,685398430,7750,7750,7750,7750,0
20240730,183200,685398430,7750,7750,7750,7750,0
20240730,183100,685398430,7750,7750,7750,7750,0
20240730,183000,685398430,7750,7750,7750,7750,0
20240730,182900,685398430,7750,7750,7750,7750,567
20240730,182800,685398430,7750,7750,7750,7750,0
20240730,182700,685398430,7750,7750,7750,7750,0
20240730,182600,685398430,7750,7750,7750,7750,0
20240730,182500,685398430,7750,7750,7750,7750,0
20240730,182400,685398430,7750,7750,7750,7750,0
20240730,182300,685398430,7750,7750,7750,7750,0
20240730,182200,685398430,7750,7750,7750,7750,0
20240730,182100,685398430,7750,7750,7750,7750,0
20240730,182000,685398430,7750,7750,7750,7750,0
20240730,181900,685398430,7750,7750,7750,7750,0
20240730,181800,685398430,7750,7750,7750,7750,0
20240730,181700,685398430,7750,7750,7750,7750,0
20240730,181600,685398430,7750,7750,7750,7750,0
20240730,181500,685398430,7750,7750,7750,7750,0
20240730,181400,685398430,7750,7750,7750,7750,0
20240730,181300,685398430,7750,7750,7750,7750,0
20240730,181200,685398430,7750,7750,7750,7750,0
20240730,181100,685398430,7750,7750,7750,7750,0
20240730,181000,685398430,7750,7750,7750,7750,0
20240730,180900,685398430,7750,7750,7750,7750,0
20240730,180800,685398430,7750,7750,7750,7750,0
20240730,180700,685398430,7750,7750,7750,7750,0
20240730,180600,685398430,7750,7750,7750,7750,0
20240730,180500,685398430,7750,7750,7750,7750,0
20240730,180400,685398430,7750,7750,7750,7750,0
20240730,180300,685398430,7750,7750,7750,7750,0
20240730,180200,685398430,7750,7750,7750,7750,0
20240730,180100,685398430,7750,7750,7750,7750,0
20240730,180000,685398430,7750,7750,7750,7750,0
20240730,175900,685398430,7750,7750,7750,7750,567
20240730,175800,685398430,7750,7750,7750,7750,0
20240730,175700,685398430,7750,7750,7750,7750,0
20240730,175600,685398430,7750,7750,7750,7750,0
20240730,175500,685398430,7750,7750,7750,7750,0
20240730,175400,685398430,7750,7750,7750,7750,0
20240730,175300,685398430,7750,7750,7750,7750,0
20240730,175200,685398430,7750,7750,7750,7750,0
20240730,175100,685398430,7750,7750,7750,7750,0
20240730,175000,685398430,7750,7750,7750,7750,0
20240730,174900,685398430,7750,7750,7750,7750,0
20240730,174800,685398430,7750,7750,7750,7750,0
20240730,174700,685398430,7750,7750,7750,7750,0
20240730,174600,685398430,7750,7750,7750,7750,0
20240730,174500,685398430,7750,7750,7750,7750,0
20240730,174400,685398430,7750,7750,7750,7750,0
20240730,174300,685398430,7750,7750,7750,7750,0
20240730,174200,685398430,7750,7750,7750,7750,0
20240730,174100,685398430,7750,7750,7750,7750,0
20240730,174000,685398430,7750,7750,7750,7750,0
20240730,173900,685398430,7750,7750,7750,7750,0
20240730,173800,685398430,7750,7750,7750,7750,0
20240730,173700,685398430,7750,7750,7750,7750,0
20240730,173600,685398430,7750,7750,7750,7750,0
20240730,173500,685398430,7750,7750,7750,7750,0
20240730,173400,685398430,7750,7750,7750,7750,0
20240730,173300,685398430,7750,7750,7750,7750,0
20240730,173200,685398430,7750,7750,7750,7750,0
20240730,173100,685398430,7750,7750,7750,7750,0
20240730,173000,685398430,7750,7750,7750,7750,0
20240730,172900,685398430,7750,7750,7750,7750,567
20240730,172800,685398430,7750,7750,7750,7750,0
20240730,172700,685398430,7750,7750,7750,7750,0
20240730,172600,685398430,7750,7750,7750,7750,0
20240730,172500,685398430,7750,7750,7750,7750,0
20240730,172400,685398430,7750,7750,7750,7750,0
20240730,172300,685398430,7750,7750,7750,7750,0
20240730,172200,685398430,7750,7750,7750,7750,0
20240730,172100,685398430,7750,7750,7750,7750,0
20240730,172000,685398430,7750,7750,7750,7750,0
20240730,171900,685398430,7750,7750,7750,7750,0
20240730,171800,685398430,7750,7750,7750,7750,0
20240730,171700,685398430,7750,7750,7750,7750,0
20240730,171600,685398430,7750,7750,7750,7750,0
20240730,171500,685398430,7750,7750,7750,7750,0
20240730,171400,685398430,7750,7750,7750,7750,0
20240730,171300,685398430,7750,7750,7750,7750,0
20240730,171200,685398430,7750,7750,7750,7750,0
20240730,171100,685398430,7750,7750,7750,7750,0
20240730,171000,685398430,7750,7750,7750,7750,0
20240730,170900,685398430,7750,7750,7750,7750,0
20240730,170800,685398430,7750,7750,7750,7750,0
20240730,170700,685398430,7750,7750,7750,7750,0
20240730,170600,685398430,7750,7750,7750,7750,0
20240730,170500,685398430,7750,7750,7750,7750,0
20240730,170400,685398430,7750,7750,7750,7750,0
20240730,170300,685398430,7750,7750,7750,7750,0
20240730,170200,685398430,7750,7750,7750,7750,0
20240730,170100,685398430,7750,7750,7750,7750,0
20240730,170000,685398430,7750,7750,7750,7750,0
20240730,165900,685398430,7750,7750,7750,7750,567
20240730,165800,685398430,7750,7750,7750,7750,0
20240730,165700,685398430,7750,7750,7750,7750,0
20240730,165600,685398430,7750,7750,7750,7750,0
20240730,165500,685398430,7750,7750,7750,7750,0
20240730,165400,685398430,7750,7750,7750,7750,0
20240730,165300,685398430,7750,7750,7750,7750,0
20240730,165200,685398430,7750,7750,7750,7750,0
20240730,165100,685398430,7750,7750,7750,7750,0
20240730,165000,685398430,7750,7750,7750,7750,0
20240730,164900,685398430,7750,7750,7750,7750,0
20240730,164800,685398430,7750,7750,7750,7750,0
20240730,164700,685398430,7750,7750,7750,7750,0
20240730,164600,685398430,7750,7750,7750,7750,0
20240730,164500,685398430,7750,7750,7750,7750,0
20240730,164400,685398430,7750,7750,7750,7750,0
20240730,164300,685398430,7750,7750,7750,7750,0
20240730,164200,685398430,7750,7750,7750,7750,0
20240730,164100,685398430,7750,7750,7750,7750,0
20240730,164000,685398430,7750,7750,7750,7750,0
20240730,163900,685398430,7750,7750,7750,7750,0
20240730,163800,685398430,7750,7750,7750,7750,0
20240730,163700,685398430,7750,7750,7750,7750,0
20240730,163600,685398430,7750,7750,7750,7750,0
20240730,163500,685398430,7750,7750,7750,7750,0
20240730,163400,685398430,7750,7750,7750,7750,0
20240730,163300,685398430,7750,7750,7750,7750,0
20240730,163200,685398430,7750,7750,7750,7750,0
20240730,163100,685398430,7750,7750,7750,7750,0
20240730,163000,685398430,7750,7750,7750,7750,0
20240730,162900,685398430,7750,7750,7750,7750,567
20240730,162800,685398430,7750,7750,7750,7750,0
20240730,162700,685398430,7750,7750,7750,7750,0
20240730,162600,685398430,7750,7750,7750,7750,0
20240730,162500,685398430,7750,7750,7750,7750,0
20240730,162400,685398430,7750,7750,7750,7750,0
20240730,162300,685398430,7750,7750,7750,7750,0
20240730,162200,685398430,7750,7750,7750,7750,0
20240730,162100,685398430,7750,7750,7750,7750,0
20240730,162000,685398430,7750,7750,7750,7750,0
20240730,161900,685398430,7750,7750,7750,7750,0
20240730,161800,685398430,7750,7750,7750,7750,0
20240730,161700,685398430,7750,7750,7750,7750,0
20240730,161600,685398430,7750,7750,7750,7750,0
20240730,161500,685398430,7750,7750,7750,7750,0
20240730,161400,685398430,7750,7750,7750,7750,0
20240730,161300,685398430,7750,7750,7750,7750,0
20240730,161200,685398430,7750,7750,7750,7750,0
20240730,161100,685398430,7750,7750,7750,7750,0
20240730,161000,685398430,7750,7750,7750,7750,0
20240730,160900,685398430,7750,7750,7750,7750,0
20240730,160800,685398430,7750,7750,7750,7750,0
20240730,160700,685398430,7750,7750,7750,7750,0
20240730,160600,685398430,7750,7750,7750,7750,0
20240730,160500,685398430,7750,7750,7750,7750,0
20240730,160400,685398430,7750,7750,7750,7750,0
20240730,160300,685398430,7750,7750,7750,7750,0
20240730,160200,685398430,7750,7750,7750,7750,0
20240730,160100,685398430,7750,7750,7750,7750,0
20240730,160000,685398430,7750,7750,7750,7750,0
20240730,155900,685398430,7750,7750,7750,7750,567
20240730,155800,685398430,7750,7750,7750,7750,0
20240730,155700,685398430,7750,7750,7750,7750,0
20240730,155600,685398430,7750,7750,7750,7750,0
20240730,155500,685398430,7750,7750,7750,7750,0
20240730,155400,685398430,7750,7750,7750,7750,0
20240730,155300,685398430,7750,7750,7750,7750,0
20240730,155200,685398430,7750,7750,7750,7750,0
20240730,155100,685398430,7750,7750,7750,7750,0
20240730,155000,685398430,7750,7750,7750,7750,0
20240730,154900,685398430,7750,7750,7750,7750,0
20240730,154800,685398430,7750,7750,7750,7750,0
20240730,154700,685398430,7750,7750,7750,7750,0
20240730,154600,685398430,7750,7750,7750,7750,0
20240730,154500,685398430,7750,7750,7750,7750,0
20240730,154400,685398430,7750,7750,7750,7750,0
20240730,154300,685398430,7750,7750,7750,7750,0
20240730,154200,685398430,7750,7750,7750,7750,0
20240730,154100,685398430,7750,7750,7750,7750,0
20240730,154000,685398430,7750,7750,7750,7750,0
20240730,153900,685398430,7750,7750,7750,7750,0
20240730,153800,685398430,7750,7750,7750,7750,0
20240730,153700,685398430,7750,7750,7750,7750,0
20240730,153600,685398430,7750,7750,7750,7750,0
20240730,153500,685398430,7750,7750,7750,7750,0
20240730,153400,685398430,7750,7750,7750,7750,0
20240730,153300,685398430,7750,7750,7750,7750,0
20240730,153200,685398430,7750,7750,7750,7750,0
20240730,153100,685398430,7750,7750,7750,7750,0
20240730,153000,685398430,7750,7750,7750,7750,567
20240730,152900,681004180,7720,7720,7720,7720,0
20240730,152800,681004180,7720,7720,7720,7720,0
20240730,152700,681004180,7720,7720,7720,7720,0
20240730,152600,681004180,7720,7720,7720,7720,0
20240730,152500,681004180,7720,7720,7720,7720,0
20240730,152400,681004180,7720,7720,7720,7720,0
20240730,152300,681004180,7720,7720,7720,7720,0
20240730,152200,681004180,7720,7720,7720,7720,0
20240730,152100,681004180,7720,7720,7720,7720,0
20240730,152000,681004180,7720,7720,7720,7720,0
20240730,151900,681004180,7720,7740,7750,7720,885
20240730,151800,674153660,7740,7740,7740,7730,51
20240730,151700,673758960,7740,7750,7750,7740,574
20240730,151600,669316190,7740,7740,7740,7740,9
20240730,151500,669246530,7740,7740,7740,7740,391
20240730,151400,666220190,7740,7730,7740,7730,145
20240730,151300,665099330,7730,7750,7750,7730,316
20240730,151200,662655830,7750,7730,7750,7730,222
20240730,151100,660936860,7720,7720,7720,7720,98
20240730,151000,660180300,7710,7700,7710,7700,39
20240730,150900,659879910,7700,7700,7700,7700,0
20240730,150800,659879910,7700,7700,7700,7700,19
20240730,150700,659733610,7700,7700,7710,7700,306
20240730,150600,657377400,7730,7730,7730,7730,0
20240730,150500,657377400,7730,7730,7730,7730,1
20240730,150400,657369670,7740,7700,7740,7700,249
20240730,150300,655444410,7770,7750,7770,7750,300
20240730,150200,653115490,7750,7710,7750,7710,356
20240730,150100,650357320,7740,7740,7740,7740,0
20240730,150000,650357320,7740,7740,7740,7740,0
20240730,145900,650357320,7740,7740,7740,7740,300
20240730,145800,648035320,7670,7690,7690,7670,169
20240730,145700,646738790,7750,7750,7750,7750,0
20240730,145600,646738790,7750,7700,7750,7700,683
20240730,145500,641455660,7700,7700,7700,7700,20
20240730,145400,641301660,7700,7660,7700,7650,82
20240730,145300,640674300,7690,7670,7690,7670,449
20240730,145200,637222280,7680,7650,7680,7650,506
20240730,145100,633337110,7650,7650,7650,7650,0
20240730,145000,633337110,7650,7650,7650,7650,0
20240730,144900,633337110,7650,7640,7650,7640,57
20240730,144800,632901560,7630,7610,7630,7610,4840
20240730,144700,595972480,7620,7620,7620,7620,99
20240730,144600,595218100,7610,7610,7610,7610,50
20240730,144500,594837600,7610,7610,7610,7610,0
20240730,144400,594837600,7610,7610,7610,7610,0
20240730,144300,594837600,7610,7610,7610,7610,0
20240730,144200,594837600,7610,7610,7620,7610,439
20240730,144100,591493300,7610,7600,7610,7600,3
20240730,144000,591470480,7590,7590,7590,7590,0
20240730,143900,591470480,7590,7590,7590,7590,10
20240730,143800,591394580,7590,7590,7590,7590,2
20240730,143700,591379400,7600,7600,7600,7600,0
20240730,143600,591379400,7600,7600,7600,7600,0
20240730,143500,591379400,7600,7600,7600,7600,100
20240730,143400,590619400,7580,7580,7580,7580,0
20240730,143300,590619400,7580,7580,7580,7580,0
20240730,143200,590619400,7580,7580,7580,7580,0
20240730,143100,590619400,7580,7580,7580,7580,16
20240730,143000,590498120,7630,7630,7630,7630,7
20240730,142900,590444710,7630,7630,7630,7630,0
20240730,142800,590444710,7630,7630,7630,7630,0
20240730,142700,590444710,7630,7630,7630,7630,1
20240730,142600,590437080,7630,7630,7630,7630,0
20240730,142500,590437080,7630,7630,7630,7630,0
20240730,142400,590437080,7630,7620,7630,7620,102
20240730,142300,589658860,7630,7580,7630,7580,608
20240730,142200,585045850,7580,7610,7610,7580,4954
20240730,142100,547444860,7610,7610,7610,7610,0
20240730,142000,547444860,7610,7610,7610,7610,0
20240730,141900,547444860,7610,7610,7610,7610,0
20240730,141800,547444860,7610,7610,7610,7610,3
20240730,141700,547422030,7630,7620,7630,7620,50
20240730,141600,547040570,7630,7630,7630,7630,0
20240730,141500,547040570,7630,7630,7630,7630,0
20240730,141400,547040570,7630,7630,7630,7630,0
20240730,141300,547040570,7630,7630,7630,7630,0
20240730,141200,547040570,7630,7630,7630,7630,0
20240730,141100,547040570,7630,7630,7630,7630,0
20240730,141000,547040570,7630,7630,7630,7630,0
20240730,140900,547040570,7630,7600,7630,7590,696
20240730,140800,541743220,7600,7630,7630,7600,80
20240730,140700,541135170,7640,7640,7640,7640,0
20240730,140600,541135170,7640,7640,7640,7640,0
20240730,140500,541135170,7640,7640,7640,7640,0
20240730,140400,541135170,7640,7640,7640,7640,0
20240730,140300,541135170,7640,7640,7640,7640,0
20240730,140200,541135170,7640,7640,7640,7640,0
20240730,140100,541135170,7640,7640,7640,7640,0
20240730,140000,541135170,7640,7640,7640,7640,330
20240730,135900,538613970,7640,7640,7640,7640,5
20240730,135800,538575770,7650,7650,7650,7650,0
20240730,135700,538575770,7650,7650,7650,7650,0
20240730,135600,538575770,7650,7650,7650,7650,0
20240730,135500,538575770,7650,7620,7650,7620,234
20240730,135400,536790000,7630,7630,7630,7630,0
20240730,135300,536790000,7630,7630,7630,7630,0
20240730,135200,536790000,7630,7630,7630,7630,0
20240730,135100,536790000,7630,7630,7630,7630,0
20240730,135000,536790000,7630,7630,7630,7630,0
20240730,134900,536790000,7630,7630,7630,7630,0
20240730,134800,536790000,7630,7610,7630,7610,18
20240730,134700,536652930,7600,7600,7600,7600,0
20240730,134600,536652930,7600,7600,7600,7600,2
20240730,134500,536637730,7590,7590,7590,7590,0
20240730,134400,536637730,7590,7590,7590,7590,0
20240730,134300,536637730,7590,7590,7590,7590,0
20240730,134200,536637730,7590,7590,7590,7590,0
20240730,134100,536637730,7590,7580,7590,7580,169
20240730,134000,535356490,7570,7570,7570,7570,2
20240730,133900,535341350,7570,7580,7580,7570,438
20240730,133800,532024910,7580,7580,7580,7580,0
20240730,133700,532024910,7580,7580,7580,7580,107
20240730,133600,531213850,7580,7580,7580,7580,10
20240730,133500,531138050,7610,7610,7610,7610,0
20240730,133400,531138050,7610,7610,7610,7610,0
20240730,133300,531138050,7610,7610,7610,7610,1
20240730,133200,531130440,7620,7620,7620,7620,0
20240730,133100,531130440,7620,7580,7620,7580,100
20240730,133000,530369010,7580,7580,7580,7570,356
20240730,132900,527672710,7610,7610,7610,7610,0
20240730,132800,527672710,7610,7610,7610,7610,180
20240730,132700,526302910,7610,7610,7610,7610,0
20240730,132600,526302910,7610,7610,7610,7610,0
20240730,132500,526302910,7610,7610,7610,7610,131
20240730,132400,525306000,7620,7620,7620,7620,1
20240730,132300,525298380,7610,7610,7610,7610,0
20240730,132200,525298380,7610,7610,7610,7610,0
20240730,132100,525298380,7610,7610,7610,7610,0
20240730,132000,525298380,7610,7610,7610,7610,4
20240730,131900,525267940,7610,7610,7610,7610,0
20240730,131800,525267940,7610,7610,7610,7610,0
20240730,131700,525267940,7610,7590,7610,7590,1400
20240730,131600,514616120,7590,7590,7590,7590,0
20240730,131500,514616120,7590,7590,7590,7590,4
20240730,131400,514585760,7580,7580,7580,7580,80
20240730,131300,513979360,7570,7570,7570,7570,0
20240730,131200,513979360,7570,7570,7570,7570,0
20240730,131100,513979360,7570,7570,7570,7570,0
20240730,131000,513979360,7570,7570,7570,7570,0
20240730,130900,513979360,7570,7570,7570,7570,0
20240730,130800,513979360,7570,7570,7570,7570,0
20240730,130700,513979360,7570,7570,7570,7570,0
20240730,130600,513979360,7570,7570,7570,7570,0
20240730,130500,513979360,7570,7570,7570,7570,0
20240730,130400,513979360,7570,7570,7570,7570,0
20240730,130300,513979360,7570,7570,7570,7570,5
20240730,130200,513941510,7570,7590,7590,7570,299
20240730,130100,511677930,7590,7580,7590,7580,368
20240730,130000,508888440,7560,7560,7560,7560,0
20240730,125900,508888440,7560,7570,7570,7560,150
20240730,125800,507754230,7560,7560,7560,7560,0
20240730,125700,507754230,7560,7560,7560,7560,0
20240730,125600,507754230,7560,7620,7620,7550,5528
20240730,125500,465864880,7630,7630,7630,7630,0
20240730,125400,465864880,7630,7630,7630,7630,0
20240730,125300,465864880,7630,7630,7630,7630,58
20240730,125200,465422340,7630,7630,7630,7630,63
20240730,125100,464941650,7630,7630,7630,7630,320
20240730,125000,462500050,7630,7630,7630,7630,0
20240730,124900,462500050,7630,7630,7630,7630,0
20240730,124800,462500050,7630,7630,7630,7630,0
20240730,124700,462500050,7630,7630,7630,7630,0
20240730,124600,462500050,7630,7630,7630,7630,1
20240730,124500,462492420,7630,7630,7630,7630,0
20240730,124400,462492420,7630,7630,7630,7630,0
20240730,124300,462492420,7630,7630,7630,7630,0
20240730,124200,462492420,7630,7630,7630,7630,0
20240730,124100,462492420,7630,7630,7630,7630,0
20240730,124000,462492420,7630,7630,7630,7630,0
20240730,123900,462492420,7630,7630,7630,7630,65
20240730,123800,461996470,7670,7670,7670,7670,0
20240730,123700,461996470,7670,7670,7670,7670,0
20240730,123600,461996470,7670,7670,7670,7670,0
20240730,123500,461996470,7670,7670,7670,7670,0
20240730,123400,461996470,7670,7640,7670,7620,908
20240730,123300,455053410,7650,7620,7650,7620,4
20240730,123200,455022900,7620,7640,7640,7620,589
20240730,123100,450529460,7640,7640,7640,7640,0
20240730,123000,450529460,7640,7630,7640,7630,25
20240730,122900,450338510,7630,7630,7630,7630,0
20240730,122800,450338510,7630,7630,7630,7630,0
20240730,122700,450338510,7630,7630,7630,7630,0
20240730,122600,450338510,7630,7630,7630,7630,0
20240730,122500,450338510,7630,7630,7630,7630,0
20240730,122400,450338510,7630,7630,7630,7630,19
20240730,122300,450193540,7620,7630,7630,7620,5
20240730,122200,450155430,7620,7620,7620,7620,0
20240730,122100,450155430,7620,7620,7620,7620,5
20240730,122000,450117330,7620,7620,7620,7620,0
20240730,121900,450117330,7620,7620,7620,7620,7
20240730,121800,450063990,7620,7620,7620,7620,0
20240730,121700,450063990,7620,7620,7620,7620,418
20240730,121600,446878830,7620,7620,7620,7620,5
20240730,121500,446840730,7620,7620,7620,7620,18
20240730,121400,446703570,7630,7620,7630,7620,2
20240730,121300,446688320,7620,7620,7620,7620,6
20240730,121200,446642600,7620,7620,7620,7620,0
20240730,121100,446642600,7620,7620,7620,7620,10
20240730,121000,446566400,7620,7630,7630,7620,257
20240730,120900,444607590,7630,7630,7630,7630,7
20240730,120800,444554180,7630,7630,7630,7630,2
20240730,120700,444538920,7630,7630,7630,7630,0
20240730,120600,444538920,7630,7630,7630,7630,12
20240730,120500,444447360,7630,7630,7630,7630,0
20240730,120400,444447360,7630,7630,7630,7630,1
20240730,120300,444439730,7630,7630,7630,7630,9
20240730,120200,444371060,7630,7630,7630,7630,57
20240730,120100,443936150,7640,7640,7640,7640,0
20240730,120000,443936150,7640,7640,7640,7640,7
20240730,115900,443882670,7640,7640,7640,7640,1
20240730,115800,443875030,7630,7640,7640,7630,10
20240730,115700,443798680,7640,7660,7660,7640,7
20240730,115600,443745180,7680,7680,7680,7680,0
20240730,115500,443745180,7680,7680,7680,7680,0
20240730,115400,443745180,7680,7680,7680,7680,0
20240730,115300,443745180,7680,7680,7680,7680,0
20240730,115200,443745180,7680,7680,7680,7680,0
20240730,115100,443745180,7680,7650,7680,7650,160
20240730,115000,442516940,7640,7640,7640,7640,8
20240730,114900,442455820,7640,7640,7640,7640,0
20240730,114800,442455820,7640,7640,7640,7640,0
20240730,114700,442455820,7640,7640,7640,7640,13
20240730,114600,442356500,7640,7640,7640,7640,0
20240730,114500,442356500,7640,7640,7640,7640,13
20240730,114400,442257180,7630,7630,7630,7630,4
20240730,114300,442226660,7630,7630,7630,7630,2
20240730,114200,442211400,7630,7630,7630,7630,45
20240730,114100,441868050,7630,7630,7630,7630,4
20240730,114000,441837530,7630,7630,7630,7630,40
20240730,113900,441532330,7660,7660,7660,7660,14
20240730,113800,441425090,7660,7660,7660,7660,1
20240730,113700,441417430,7630,7640,7640,7630,400
20240730,113600,438362680,7650,7660,7660,7650,1063
20240730,113500,430220600,7660,7660,7660,7660,2
20240730,113400,430205280,7660,7660,7660,7660,16
20240730,113300,430082720,7670,7670,7670,7670,0
20240730,113200,430082720,7670,7670,7670,7670,0
20240730,113100,430082720,7670,7670,7670,7670,0
20240730,113000,430082720,7670,7670,7670,7670,0
20240730,112900,430082720,7670,7670,7670,7670,0
20240730,112800,430082720,7670,7670,7670,7670,41
20240730,112700,429768250,7660,7670,7670,7660,19
20240730,112600,429622700,7670,7660,7670,7660,227
20240730,112500,427883870,7670,7660,7670,7660,42
20240730,112400,427562140,7660,7660,7660,7660,1
20240730,112300,427554480,7650,7650,7650,7650,0
20240730,112200,427554480,7650,7650,7650,7650,119
20240730,112100,426644130,7650,7650,7650,7650,92
20240730,112000,425940330,7650,7650,7650,7650,0
20240730,111900,425940330,7650,7640,7650,7640,16
20240730,111800,425817980,7640,7640,7640,7640,0
20240730,111700,425817980,7640,7640,7640,7640,6
20240730,111600,425772140,7660,7660,7660,7660,0
20240730,111500,425772140,7660,7660,7660,7660,0
20240730,111400,425772140,7660,7660,7660,7660,0
20240730,111300,425772140,7660,7660,7660,7660,0
20240730,111200,425772140,7660,7660,7660,7660,0
20240730,111100,425772140,7660,7660,7660,7660,13
20240730,111000,425672560,7670,7670,7670,7670,0
20240730,110900,425672560,7670,7670,7670,7670,0
20240730,110800,425672560,7670,7670,7670,7670,0
20240730,110700,425672560,7670,7670,7670,7670,317
20240730,110600,423241170,7670,7660,7670,7660,538
20240730,110500,419115160,7670,7670,7670,7670,0
20240730,110400,419115160,7670,7670,7670,7670,0
20240730,110300,419115160,7670,7670,7670,7670,0
20240730,110200,419115160,7670,7660,7670,7660,131
20240730,110100,418111000,7630,7630,7630,7630,30
20240730,110000,417882100,7670,7670,7670,7670,1
20240730,105900,417874430,7670,7670,7670,7670,500
20240730,105800,414039430,7670,7670,7670,7670,20
20240730,105700,413886030,7690,7690,7690,7690,0
20240730,105600,413886030,7690,7630,7690,7630,410
20240730,105500,410753900,7630,7630,7630,7630,0
20240730,105400,410753900,7630,7630,7630,7630,2
20240730,105300,410738640,7630,7620,7630,7620,21
20240730,105200,410578420,7620,7620,7620,7620,0
20240730,105100,410578420,7620,7640,7640,7620,1599
20240730,105000,398374240,7660,7660,7660,7660,0
20240730,104900,398374240,7660,7650,7660,7650,66
20240730,104800,397869260,7650,7650,7650,7650,30
20240730,104700,397639760,7650,7650,7650,7650,0
20240730,104600,397639760,7650,7650,7650,7650,20
20240730,104500,397486760,7650,7650,7650,7650,48
20240730,104400,397119560,7690,7690,7690,7690,0
20240730,104300,397119560,7690,7690,7690,7690,0
20240730,104200,397119560,7690,7690,7690,7690,0
20240730,104100,397119560,7690,7690,7690,7690,0
20240730,104000,397119560,7690,7690,7690,7690,0
20240730,103900,397119560,7690,7690,7690,7690,100
20240730,103800,396350560,7690,7680,7690,7680,300
20240730,103700,394043830,7690,7660,7690,7650,367
20240730,103600,391225400,7650,7650,7650,7650,71
20240730,103500,390682250,7670,7670,7670,7670,0
20240730,103400,390682250,7670,7650,7670,7650,13
20240730,103300,390582720,7650,7650,7650,7650,0
20240730,103200,390582720,7650,7650,7650,7650,16
20240730,103100,390460320,7680,7680,7680,7680,0
20240730,103000,390460320,7680,7650,7680,7650,8
20240730,102900,390399060,7690,7680,7690,7680,291
20240730,102800,388164170,7680,7680,7680,7680,0
20240730,102700,388164170,7680,7660,7680,7660,15
20240730,102600,388049190,7640,7650,7650,7640,66
20240730,102500,387544300,7650,7650,7650,7650,1
20240730,102400,387536650,7640,7640,7640,7640,0
20240730,102300,387536650,7640,7620,7640,7620,638
20240730,102200,382666330,7660,7660,7660,7660,1
20240730,102100,382658670,7620,7620,7620,7620,0
20240730,102000,382658670,7620,7620,7630,7620,16
20240730,101900,382536740,7670,7670,7670,7670,67
20240730,101800,382022850,7670,7640,7670,7640,284
20240730,101700,379850480,7610,7610,7610,7610,0
20240730,101600,379850480,7610,7640,7640,7610,137
20240730,101500,378806820,7670,7670,7670,7670,0
20240730,101400,378806820,7670,7670,7670,7670,0
20240730,101300,378806820,7670,7660,7670,7660,100
20240730,101200,378040700,7660,7660,7660,7660,0
20240730,101100,378040700,7660,7660,7660,7660,0
20240730,101000,378040700,7660,7670,7670,7660,910
20240730,100900,371070000,7680,7660,7680,7660,1106
20240730,100800,362577990,7650,7650,7650,7640,683
20240730,100700,357353060,7650,7650,7650,7650,10
20240730,100600,357276560,7650,7640,7650,7640,10
20240730,100500,357200080,7630,7620,7630,7620,50
20240730,100400,356818680,7630,7620,7630,7580,81
20240730,100300,356202500,7620,7620,7620,7620,0
20240730,100200,356202500,7620,7670,7670,7620,107
20240730,100100,355381860,7670,7660,7670,7660,176
20240730,100000,354032700,7650,7610,7650,7610,16
20240730,095900,353910790,7600,7580,7600,7580,277
20240730,095800,351805690,7590,7570,7590,7570,164
20240730,095700,350561370,7570,7580,7580,7570,1313
20240730,095600,340609180,7580,7590,7590,7580,276
20240730,095500,338514420,7590,7590,7590,7590,62
20240730,095400,338043840,7590,7620,7620,7590,2956
20240730,095300,315554750,7620,7620,7620,7620,10
20240730,095200,315478550,7630,7630,7630,7630,1
20240730,095100,315470920,7630,7640,7640,7620,371
20240730,095000,312643520,7640,7650,7650,7640,12
20240730,094900,312551820,7650,7660,7660,7650,67
20240730,094800,312039170,7650,7630,7650,7620,211
20240730,094700,310429180,7620,7620,7620,7620,0
20240730,094600,310429180,7620,7620,7620,7620,600
20240730,094500,305857180,7620,7660,7730,7620,178
20240730,094400,304497920,7650,7650,7650,7650,11
20240730,094300,304413770,7630,7640,7640,7630,765
20240730,094200,298569950,7650,7650,7650,7650,39
20240730,094100,298271600,7640,7650,7650,7640,25
20240730,094000,298080520,7640,7640,7640,7640,619
20240730,093900,293351360,7640,7650,7650,7640,61
20240730,093800,292884730,7650,7650,7650,7630,195
20240730,093700,291393140,7650,7650,7650,7650,30
20240730,093600,291163640,7650,7620,7650,7620,208
20240730,093500,289576220,7610,7620,7620,7610,617
20240730,093400,284880690,7610,7610,7630,7610,191
20240730,093300,283425980,7610,7650,7650,7610,1155
20240730,093200,274622790,7660,7650,7660,7650,609
20240730,093100,269963410,7650,7650,7650,7650,0
20240730,093000,269963410,7650,7650,7660,7640,993
20240730,092900,262371650,7650,7660,7660,7650,808
20240730,092800,256189160,7660,7660,7660,7660,2
20240730,092700,256173840,7660,7710,7710,7660,4754
20240730,092600,219662010,7710,7730,7730,7710,311
20240730,092500,217261820,7740,7740,7740,7740,149
20240730,092400,216108560,7740,7740,7740,7740,1
20240730,092300,216100820,7740,7730,7740,7730,365
20240730,092200,213278060,7730,7710,7730,7710,250
20240730,092100,211348660,7730,7700,7730,7690,400
20240730,092000,208269060,7710,7700,7740,7700,146
20240730,091900,207144200,7690,7730,7740,7690,885
20240730,091800,200327030,7720,7720,7720,7720,17
20240730,091700,200195790,7710,7740,7740,7710,29
20240730,091600,199972150,7710,7750,7750,7710,326
20240730,091500,197455480,7750,7750,7750,7750,14
20240730,091400,197346980,7760,7760,7780,7700,3699
20240730,091300,168826680,7730,7840,7840,7700,2172
20240730,091200,151988100,7850,7840,7850,7840,228
20240730,091100,150198310,7850,7850,7870,7830,421
20240730,091000,146895010,7890,7850,7900,7850,263
20240730,090900,144830370,7860,7950,7950,7860,2104
20240730,090800,128167920,7950,7880,7950,7860,4131
20240730,090700,95507420,7880,7880,7890,7880,1362
20240730,090600,84768410,7880,7840,7890,7840,1625
20240730,090500,71996800,7840,7840,7850,7840,501
20240730,090400,68067640,7840,7780,7840,7780,163
20240730,090300,66795510,7780,7780,7780,7780,1
20240730,090200,66787730,7770,7720,7770,7680,3308
20240730,090100,41247520,7750,7750,7750,7750,570
20240730,090000,36830020,7770,7700,7770,7700,4769