KissMeData/000880/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,183200,9982485550,30750,30750,30750,30750,85062
20240730,183100,9982485550,30750,30750,30750,30750,0
20240730,183000,9982485550,30750,30750,30750,30750,0
20240730,182900,9982485550,30750,30750,30750,30750,0
20240730,182800,9982485550,30750,30750,30750,30750,0
20240730,182700,9982485550,30750,30750,30750,30750,0
20240730,182600,9982485550,30750,30750,30750,30750,0
20240730,182500,9982485550,30750,30750,30750,30750,0
20240730,182400,9982485550,30750,30750,30750,30750,0
20240730,182300,9982485550,30750,30750,30750,30750,0
20240730,182200,9982485550,30750,30750,30750,30750,0
20240730,182100,9982485550,30750,30750,30750,30750,0
20240730,182000,9982485550,30750,30750,30750,30750,0
20240730,181900,9982485550,30750,30750,30750,30750,0
20240730,181800,9982485550,30750,30750,30750,30750,0
20240730,181700,9982485550,30750,30750,30750,30750,0
20240730,181600,9982485550,30750,30750,30750,30750,0
20240730,181500,9982485550,30750,30750,30750,30750,0
20240730,181400,9982485550,30750,30750,30750,30750,0
20240730,181300,9982485550,30750,30750,30750,30750,0
20240730,181200,9982485550,30750,30750,30750,30750,0
20240730,181100,9982485550,30750,30750,30750,30750,0
20240730,181000,9982485550,30750,30750,30750,30750,0
20240730,180900,9982485550,30750,30750,30750,30750,0
20240730,180800,9982485550,30750,30750,30750,30750,0
20240730,180700,9982485550,30750,30750,30750,30750,0
20240730,180600,9982485550,30750,30750,30750,30750,0
20240730,180500,9982485550,30750,30750,30750,30750,0
20240730,180400,9982485550,30750,30750,30750,30750,0
20240730,180300,9982485550,30750,30750,30750,30750,0
20240730,180200,9982485550,30750,30750,30750,30750,85062
20240730,180100,9982485550,30750,30750,30750,30750,0
20240730,180000,9982485550,30750,30750,30750,30750,0
20240730,175900,9982485550,30750,30750,30750,30750,0
20240730,175800,9982485550,30750,30750,30750,30750,0
20240730,175700,9982485550,30750,30750,30750,30750,0
20240730,175600,9982485550,30750,30750,30750,30750,0
20240730,175500,9982485550,30750,30750,30750,30750,0
20240730,175400,9982485550,30750,30750,30750,30750,0
20240730,175300,9982485550,30750,30750,30750,30750,0
20240730,175200,9982485550,30750,30750,30750,30750,0
20240730,175100,9982485550,30750,30750,30750,30750,0
20240730,175000,9982485550,30750,30750,30750,30750,0
20240730,174900,9982485550,30750,30750,30750,30750,0
20240730,174800,9982485550,30750,30750,30750,30750,0
20240730,174700,9982485550,30750,30750,30750,30750,0
20240730,174600,9982485550,30750,30750,30750,30750,0
20240730,174500,9982485550,30750,30750,30750,30750,0
20240730,174400,9982485550,30750,30750,30750,30750,0
20240730,174300,9982485550,30750,30750,30750,30750,0
20240730,174200,9982485550,30750,30750,30750,30750,0
20240730,174100,9982485550,30750,30750,30750,30750,0
20240730,174000,9982485550,30750,30750,30750,30750,0
20240730,173900,9982485550,30750,30750,30750,30750,0
20240730,173800,9982485550,30750,30750,30750,30750,0
20240730,173700,9982485550,30750,30750,30750,30750,0
20240730,173600,9982485550,30750,30750,30750,30750,0
20240730,173500,9982485550,30750,30750,30750,30750,0
20240730,173400,9982485550,30750,30750,30750,30750,0
20240730,173300,9982485550,30750,30750,30750,30750,0
20240730,173200,9982485550,30750,30750,30750,30750,85062
20240730,173100,9982485550,30750,30750,30750,30750,0
20240730,173000,9982485550,30750,30750,30750,30750,0
20240730,172900,9982485550,30750,30750,30750,30750,0
20240730,172800,9982485550,30750,30750,30750,30750,0
20240730,172700,9982485550,30750,30750,30750,30750,0
20240730,172600,9982485550,30750,30750,30750,30750,0
20240730,172500,9982485550,30750,30750,30750,30750,0
20240730,172400,9982485550,30750,30750,30750,30750,0
20240730,172300,9982485550,30750,30750,30750,30750,0
20240730,172200,9982485550,30750,30750,30750,30750,0
20240730,172100,9982485550,30750,30750,30750,30750,0
20240730,172000,9982485550,30750,30750,30750,30750,0
20240730,171900,9982485550,30750,30750,30750,30750,0
20240730,171800,9982485550,30750,30750,30750,30750,0
20240730,171700,9982485550,30750,30750,30750,30750,0
20240730,171600,9982485550,30750,30750,30750,30750,0
20240730,171500,9982485550,30750,30750,30750,30750,0
20240730,171400,9982485550,30750,30750,30750,30750,0
20240730,171300,9982485550,30750,30750,30750,30750,0
20240730,171200,9982485550,30750,30750,30750,30750,0
20240730,171100,9982485550,30750,30750,30750,30750,0
20240730,171000,9982485550,30750,30750,30750,30750,0
20240730,170900,9982485550,30750,30750,30750,30750,0
20240730,170800,9982485550,30750,30750,30750,30750,0
20240730,170700,9982485550,30750,30750,30750,30750,0
20240730,170600,9982485550,30750,30750,30750,30750,0
20240730,170500,9982485550,30750,30750,30750,30750,0
20240730,170400,9982485550,30750,30750,30750,30750,0
20240730,170300,9982485550,30750,30750,30750,30750,0
20240730,170200,9982485550,30750,30750,30750,30750,85062
20240730,170100,9982485550,30750,30750,30750,30750,0
20240730,170000,9982485550,30750,30750,30750,30750,0
20240730,165900,9982485550,30750,30750,30750,30750,0
20240730,165800,9982485550,30750,30750,30750,30750,0
20240730,165700,9982485550,30750,30750,30750,30750,0
20240730,165600,9982485550,30750,30750,30750,30750,0
20240730,165500,9982485550,30750,30750,30750,30750,0
20240730,165400,9982485550,30750,30750,30750,30750,0
20240730,165300,9982485550,30750,30750,30750,30750,0
20240730,165200,9982485550,30750,30750,30750,30750,0
20240730,165100,9982485550,30750,30750,30750,30750,0
20240730,165000,9982485550,30750,30750,30750,30750,0
20240730,164900,9982485550,30750,30750,30750,30750,0
20240730,164800,9982485550,30750,30750,30750,30750,0
20240730,164700,9982485550,30750,30750,30750,30750,0
20240730,164600,9982485550,30750,30750,30750,30750,0
20240730,164500,9982485550,30750,30750,30750,30750,0
20240730,164400,9982485550,30750,30750,30750,30750,0
20240730,164300,9982485550,30750,30750,30750,30750,0
20240730,164200,9982485550,30750,30750,30750,30750,0
20240730,164100,9982485550,30750,30750,30750,30750,0
20240730,164000,9982485550,30750,30750,30750,30750,0
20240730,163900,9982485550,30750,30750,30750,30750,0
20240730,163800,9982485550,30750,30750,30750,30750,0
20240730,163700,9982485550,30750,30750,30750,30750,0
20240730,163600,9982485550,30750,30750,30750,30750,0
20240730,163500,9982485550,30750,30750,30750,30750,0
20240730,163400,9982485550,30750,30750,30750,30750,0
20240730,163300,9982485550,30750,30750,30750,30750,0
20240730,163200,9982485550,30750,30750,30750,30750,85062
20240730,163100,9982485550,30750,30750,30750,30750,0
20240730,163000,9982485550,30750,30750,30750,30750,0
20240730,162900,9982485550,30750,30750,30750,30750,0
20240730,162800,9982485550,30750,30750,30750,30750,0
20240730,162700,9982485550,30750,30750,30750,30750,0
20240730,162600,9982485550,30750,30750,30750,30750,0
20240730,162500,9982485550,30750,30750,30750,30750,0
20240730,162400,9982485550,30750,30750,30750,30750,0
20240730,162300,9982485550,30750,30750,30750,30750,0
20240730,162200,9982485550,30750,30750,30750,30750,0
20240730,162100,9982485550,30750,30750,30750,30750,0
20240730,162000,9982485550,30750,30750,30750,30750,0
20240730,161900,9982485550,30750,30750,30750,30750,0
20240730,161800,9982485550,30750,30750,30750,30750,0
20240730,161700,9982485550,30750,30750,30750,30750,0
20240730,161600,9982485550,30750,30750,30750,30750,0
20240730,161500,9982485550,30750,30750,30750,30750,0
20240730,161400,9982485550,30750,30750,30750,30750,0
20240730,161300,9982485550,30750,30750,30750,30750,0
20240730,161200,9982485550,30750,30750,30750,30750,0
20240730,161100,9982485550,30750,30750,30750,30750,0
20240730,161000,9982485550,30750,30750,30750,30750,0
20240730,160900,9982485550,30750,30750,30750,30750,0
20240730,160800,9982485550,30750,30750,30750,30750,0
20240730,160700,9982485550,30750,30750,30750,30750,0
20240730,160600,9982485550,30750,30750,30750,30750,0
20240730,160500,9982485550,30750,30750,30750,30750,0
20240730,160400,9982485550,30750,30750,30750,30750,0
20240730,160300,9982485550,30750,30750,30750,30750,0
20240730,160200,9982485550,30750,30750,30750,30750,85062
20240730,160100,9982485550,30750,30750,30750,30750,0
20240730,160000,9982485550,30750,30750,30750,30750,0
20240730,155900,9982485550,30750,30750,30750,30750,0
20240730,155800,9982485550,30750,30750,30750,30750,0
20240730,155700,9982485550,30750,30750,30750,30750,0
20240730,155600,9982485550,30750,30750,30750,30750,0
20240730,155500,9982485550,30750,30750,30750,30750,0
20240730,155400,9982485550,30750,30750,30750,30750,0
20240730,155300,9982485550,30750,30750,30750,30750,0
20240730,155200,9982485550,30750,30750,30750,30750,0
20240730,155100,9982485550,30750,30750,30750,30750,0
20240730,155000,9982485550,30750,30750,30750,30750,0
20240730,154900,9982485550,30750,30750,30750,30750,0
20240730,154800,9982485550,30750,30750,30750,30750,0
20240730,154700,9982485550,30750,30750,30750,30750,0
20240730,154600,9982485550,30750,30750,30750,30750,0
20240730,154500,9982485550,30750,30750,30750,30750,0
20240730,154400,9982485550,30750,30750,30750,30750,0
20240730,154300,9982485550,30750,30750,30750,30750,0
20240730,154200,9982485550,30750,30750,30750,30750,0
20240730,154100,9982485550,30750,30750,30750,30750,0
20240730,154000,9982485550,30750,30750,30750,30750,0
20240730,153900,9982485550,30750,30750,30750,30750,0
20240730,153800,9982485550,30750,30750,30750,30750,0
20240730,153700,9982485550,30750,30750,30750,30750,0
20240730,153600,9982485550,30750,30750,30750,30750,0
20240730,153500,9982485550,30750,30750,30750,30750,0
20240730,153400,9982485550,30750,30750,30750,30750,0
20240730,153300,9982485550,30750,30750,30750,30750,0
20240730,153200,9982485550,30750,30750,30750,30750,85062
20240730,153100,9982485550,30750,30750,30750,30750,0
20240730,153000,9982485550,30750,30750,30750,30750,85062
20240730,152900,7366829050,31050,31050,31050,31050,0
20240730,152800,7366829050,31050,31050,31050,31050,0
20240730,152700,7366829050,31050,31050,31050,31050,0
20240730,152600,7366829050,31050,31050,31050,31050,0
20240730,152500,7366829050,31050,31050,31050,31050,0
20240730,152400,7366829050,31050,31050,31050,31050,0
20240730,152300,7366829050,31050,31050,31050,31050,0
20240730,152200,7366829050,31050,31050,31050,31050,0
20240730,152100,7366829050,31050,31050,31050,31050,0
20240730,152000,7366829050,31050,31050,31050,31050,0
20240730,151900,7366829050,31050,31100,31250,31050,864
20240730,151800,7339935450,31050,31100,31150,31050,1670
20240730,151700,7288007400,31150,31150,31150,31100,661
20240730,151600,7267417650,31150,31150,31200,31100,315
20240730,151500,7257602050,31150,31150,31200,31100,1439
20240730,151400,7212779450,31200,31100,31200,31100,180
20240730,151300,7207172450,31150,31100,31150,31100,458
20240730,151200,7192910300,31100,31150,31150,31100,1254
20240730,151100,7153848800,31200,31200,31200,31200,102
20240730,151000,7150666400,31200,31100,31200,31100,354
20240730,150900,7139631800,31150,31150,31200,31150,930
20240730,150800,7110657300,31150,31200,31200,31150,280
20240730,150700,7101930100,31200,31150,31200,31150,236
20240730,150600,7094569950,31150,31100,31150,31100,368
20240730,150500,7083119400,31150,31150,31150,31100,784
20240730,150400,7058698300,31150,31150,31150,31100,741
20240730,150300,7035645950,31150,31200,31200,31100,3782
20240730,150200,6917895550,31200,31250,31250,31200,1098
20240730,150100,6883632900,31250,31250,31250,31250,101
20240730,150000,6880476650,31250,31250,31250,31200,371
20240730,145900,6868895600,31250,31200,31250,31200,101
20240730,145800,6865742000,31200,31150,31200,31150,290
20240730,145700,6856694050,31200,31150,31200,31150,228
20240730,145600,6849581450,31200,31150,31200,31150,2403
20240730,145500,6774722150,31200,31250,31250,31200,3311
20240730,145400,6671409800,31300,31250,31300,31200,142
20240730,145300,6666970950,31300,31250,31300,31250,265
20240730,145200,6658688900,31200,31250,31300,31200,232
20240730,145100,6651437550,31200,31250,31250,31200,470
20240730,145000,6636760050,31250,31250,31250,31250,812
20240730,144900,6611385050,31250,31250,31250,31200,384
20240730,144800,6599385100,31250,31200,31300,31200,421
20240730,144700,6586227150,31250,31250,31250,31200,663
20240730,144600,6565518450,31250,31200,31250,31200,124
20240730,144500,6561643950,31300,31300,31300,31250,2962
20240730,144400,6469057650,31250,31250,31300,31250,154
20240730,144300,6464238100,31300,31300,31300,31250,727
20240730,144200,6441483100,31250,31250,31300,31250,224
20240730,144100,6434472200,31300,31300,31300,31250,427
20240730,144000,6421109600,31300,31300,31300,31250,503
20240730,143900,6405365750,31250,31250,31300,31250,195
20240730,143800,6399262700,31250,31250,31300,31250,577
20240730,143700,6381205550,31300,31300,31300,31300,111
20240730,143600,6377731250,31250,31300,31300,31250,481
20240730,143500,6362676000,31300,31250,31300,31250,101
20240730,143400,6359514750,31300,31300,31350,31300,290
20240730,143300,6350437300,31250,31300,31300,31250,492
20240730,143200,6335039250,31300,31300,31300,31300,1335
20240730,143100,6293253750,31350,31350,31350,31350,570
20240730,143000,6275384250,31350,31300,31350,31300,115
20240730,142900,6271779300,31350,31350,31350,31300,584
20240730,142800,6253476650,31350,31350,31350,31300,243
20240730,142700,6245860100,31350,31350,31350,31350,193
20240730,142600,6239809550,31300,31300,31300,31250,681
20240730,142500,6218506150,31300,31300,31350,31300,2668
20240730,142400,6134997250,31350,31400,31400,31350,1879
20240730,142300,6076062300,31400,31400,31400,31350,311
20240730,142200,6066297150,31400,31350,31400,31350,487
20240730,142100,6051006150,31400,31400,31400,31400,228
20240730,142000,6043846950,31400,31400,31400,31400,110
20240730,141900,6040392950,31400,31350,31400,31350,1083
20240730,141800,6006386800,31400,31400,31400,31400,158
20240730,141700,6001425600,31350,31400,31400,31350,409
20240730,141600,5988583050,31400,31400,31400,31400,10
20240730,141500,5988269050,31400,31400,31400,31400,441
20240730,141400,5974421650,31350,31400,31400,31350,823
20240730,141300,5948579900,31400,31400,31400,31400,168
20240730,141200,5943304700,31400,31400,31400,31400,565
20240730,141100,5925563700,31400,31400,31400,31400,1607
20240730,141000,5875103900,31400,31400,31400,31400,387
20240730,140900,5862952100,31400,31400,31400,31400,10
20240730,140800,5862638100,31400,31400,31400,31400,305
20240730,140700,5853061100,31400,31400,31400,31400,1
20240730,140600,5853029700,31350,31350,31400,31350,48
20240730,140500,5851522700,31400,31350,31400,31350,341
20240730,140400,5840815400,31400,31400,31400,31400,307
20240730,140300,5831175600,31400,31350,31400,31350,351
20240730,140200,5820154250,31400,31400,31400,31350,46
20240730,140100,5818710000,31400,31400,31400,31350,342
20240730,140000,5807971250,31400,31400,31400,31400,835
20240730,135900,5781752250,31400,31350,31400,31350,105
20240730,135800,5778458400,31400,31350,31400,31350,760
20240730,135700,5754609700,31350,31400,31400,31350,222
20240730,135600,5747649500,31400,31350,31400,31350,474
20240730,135500,5732766400,31350,31350,31350,31300,128
20240730,135400,5728753850,31350,31400,31400,31350,548
20240730,135300,5711555900,31350,31350,31400,31350,589
20240730,135200,5693085750,31350,31300,31350,31300,64
20240730,135100,5691079400,31400,31300,31400,31300,584
20240730,135000,5672757200,31300,31250,31300,31250,1077
20240730,134900,5639048100,31250,31250,31300,31250,727
20240730,134800,5616313200,31250,31350,31350,31250,9658
20240730,134700,5313743550,31350,31350,31400,31350,416
20240730,134600,5300682800,31400,31350,31400,31350,245
20240730,134500,5292999800,31350,31350,31400,31350,17
20240730,134400,5292466400,31400,31350,31400,31350,353
20240730,134300,5281384300,31400,31350,31400,31350,11
20240730,134200,5281038950,31400,31400,31400,31350,398
20240730,134100,5268545000,31350,31400,31400,31350,68
20240730,134000,5266409850,31450,31400,31450,31400,459
20240730,133900,5251982100,31450,31400,31450,31400,955
20240730,133800,5221994500,31400,31400,31400,31400,1862
20240730,133700,5163527700,31400,31400,31400,31400,11
20240730,133600,5163182300,31350,31400,31400,31350,69
20240730,133500,5161015750,31400,31400,31400,31400,1975
20240730,133400,5099000750,31400,31400,31400,31400,100
20240730,133300,5095860750,31450,31450,31450,31450,367
20240730,133200,5084318600,31400,31400,31400,31400,467
20240730,133100,5069654800,31450,31450,31450,31400,435
20240730,133000,5055975400,31400,31450,31450,31400,393
20240730,132900,5043628300,31400,31450,31450,31400,82
20240730,132800,5041050300,31450,31450,31450,31400,475
20240730,132700,5026116950,31450,31450,31450,31450,119
20240730,132600,5022374400,31450,31450,31450,31450,459
20240730,132500,5007938850,31400,31450,31450,31400,563
20240730,132400,4990258800,31450,31450,31450,31450,560
20240730,132300,4972646800,31450,31450,31450,31400,223
20240730,132200,4965638450,31450,31450,31450,31400,12
20240730,132100,4965261550,31450,31450,31450,31400,334
20240730,132000,4954758250,31400,31400,31400,31400,102
20240730,131900,4951555450,31450,31400,31450,31400,1426
20240730,131800,4906762250,31400,31400,31400,31400,94
20240730,131700,4903810650,31350,31400,31400,31350,485
20240730,131600,4888582400,31400,31400,31400,31400,72
20240730,131500,4886321600,31400,31400,31400,31400,140
20240730,131400,4881925600,31400,31450,31450,31350,640
20240730,131300,4861844850,31400,31450,31450,31400,599
20240730,131200,4843036050,31450,31450,31500,31450,494
20240730,131100,4827497950,31450,31450,31450,31450,17
20240730,131000,4826963300,31450,31450,31450,31450,415
20240730,130900,4813911550,31450,31450,31450,31400,89
20240730,130800,4811112950,31450,31450,31450,31450,3
20240730,130700,4811018600,31450,31400,31450,31400,403
20240730,130600,4798346350,31400,31450,31450,31400,191
20240730,130500,4792339500,31450,31450,31450,31450,589
20240730,130400,4773815450,31500,31450,31500,31450,17
20240730,130300,4773280350,31450,31400,31450,31400,429
20240730,130200,4759791250,31450,31450,31450,31400,76
20240730,130100,4757401250,31400,31450,31450,31400,56
20240730,130000,4755640350,31450,31400,31450,31350,361
20240730,125900,4744287950,31400,31400,31400,31350,1237
20240730,125800,4705450250,31400,31400,31400,31350,1098
20240730,125700,4670985300,31400,31400,31450,31400,30
20240730,125600,4670042700,31400,31450,31450,31400,435
20240730,125500,4656366300,31400,31400,31400,31350,327
20240730,125400,4646099150,31400,31400,31450,31350,581
20240730,125300,4627854200,31400,31400,31400,31400,307
20240730,125200,4618214400,31350,31400,31400,31350,142
20240730,125100,4613756350,31400,31400,31400,31400,386
20240730,125000,4601635950,31350,31400,31400,31350,365
20240730,124900,4590188350,31400,31400,31450,31400,1529
20240730,124800,4542160450,31450,31400,31450,31400,86
20240730,124700,4539458100,31400,31400,31400,31400,10
20240730,124600,4539144100,31400,31450,31500,31400,635
20240730,124500,4519179600,31400,31450,31450,31400,194
20240730,124400,4513079100,31400,31450,31450,31400,539
20240730,124300,4496134350,31400,31400,31450,31400,517
20240730,124200,4479897850,31400,31450,31450,31400,366
20240730,124100,4468387900,31450,31400,31450,31400,42
20240730,124000,4467068650,31400,31450,31450,31400,113
20240730,123900,4463518200,31450,31450,31450,31400,525
20240730,123800,4447007800,31450,31450,31450,31450,100
20240730,123700,4443862800,31450,31450,31450,31450,446
20240730,123600,4429836100,31450,31400,31450,31400,79
20240730,123500,4427352300,31400,31400,31450,31400,371
20240730,123400,4415685550,31450,31400,31450,31400,354
20240730,123300,4404568300,31450,31450,31450,31450,389
20240730,123200,4392334250,31400,31400,31400,31400,24
20240730,123100,4391580650,31400,31400,31450,31400,264
20240730,123000,4383278700,31450,31450,31450,31400,372
20240730,122900,4371580000,31450,31500,31500,31450,238
20240730,122800,4364094850,31500,31450,31500,31450,334
20240730,122700,4353574800,31500,31450,31500,31450,31
20240730,122600,4352599400,31450,31500,31500,31450,351
20240730,122500,4341543500,31450,31450,31450,31450,18
20240730,122400,4340977400,31450,31450,31500,31450,41
20240730,122300,4339687250,31500,31450,31500,31450,521
20240730,122200,4323283500,31500,31450,31500,31450,119
20240730,122100,4319540450,31450,31400,31450,31400,83
20240730,122000,4316930900,31450,31450,31450,31450,291
20240730,121900,4307778950,31450,31450,31500,31450,2200
20240730,121800,4238482250,31450,31450,31500,31450,159
20240730,121700,4233481150,31450,31500,31500,31450,78
20240730,121600,4231027350,31500,31450,31500,31450,372
20240730,121500,4219310300,31500,31450,31500,31450,70
20240730,121400,4217108350,31450,31450,31500,31400,84
20240730,121300,4214466100,31500,31500,31500,31450,294
20240730,121200,4205218650,31450,31500,31500,31450,419
20240730,121100,4192023500,31450,31500,31500,31450,42
20240730,121000,4190701300,31500,31450,31500,31450,48
20240730,120900,4189191200,31500,31450,31500,31400,492
20240730,120800,4173697750,31450,31400,31450,31400,81
20240730,120700,4171151000,31450,31400,31450,31400,429
20240730,120600,4157659850,31400,31400,31400,31400,1
20240730,120500,4157628450,31400,31400,31450,31400,364
20240730,120400,4146198400,31400,31400,31400,31350,115
20240730,120300,4142588150,31400,31400,31400,31400,281
20240730,120200,4133764750,31400,31350,31400,31350,183
20240730,120100,4128019200,31400,31400,31400,31350,25
20240730,120000,4127234950,31400,31350,31400,31350,356
20240730,115900,4116056600,31350,31400,31400,31350,1203
20240730,115800,4078283650,31450,31450,31450,31400,432
20240730,115700,4064698050,31450,31450,31450,31400,120
20240730,115600,4060924700,31400,31450,31450,31400,900
20240730,115500,4032620800,31500,31500,31500,31450,335
20240730,115400,4022069150,31450,31450,31500,31450,526
20240730,115300,4005525600,31450,31450,31450,31450,134
20240730,115200,4001311300,31400,31400,31400,31400,218
20240730,115100,3994466100,31450,31500,31500,31400,410
20240730,115000,3981558250,31450,31450,31450,31450,21
20240730,114900,3980897800,31450,31450,31450,31450,126
20240730,114800,3976935100,31500,31450,31500,31450,581
20240730,114700,3958643200,31500,31500,31500,31450,231
20240730,114600,3951373700,31450,31400,31450,31400,83
20240730,114500,3948765350,31450,31400,31500,31400,55
20240730,114400,3947038100,31500,31400,31500,31400,451
20240730,114300,3932856400,31400,31450,31450,31400,38
20240730,114200,3931662150,31450,31400,31450,31400,245
20240730,114100,3923967750,31400,31350,31450,31350,107
20240730,114000,3920607750,31400,31350,31400,31350,74
20240730,113900,3918285300,31350,31400,31400,31350,497
20240730,113800,3902684550,31400,31350,31400,31350,183
20240730,113700,3896946950,31350,31400,31400,31350,446
20240730,113600,3882945850,31350,31400,31400,31350,42
20240730,113500,3881627650,31350,31350,31350,31350,16
20240730,113400,3881126050,31400,31350,31400,31350,432
20240730,113300,3867563200,31350,31400,31450,31350,51
20240730,113200,3865963800,31400,31350,31450,31350,378
20240730,113100,3854078150,31400,31400,31400,31400,1068
20240730,113000,3820542950,31450,31350,31450,31350,1254
20240730,112900,3781142950,31300,31350,31350,31300,95
20240730,112800,3778168950,31300,31300,31300,31300,79
20240730,112700,3775696250,31350,31300,31350,31300,401
20240730,112600,3763126400,31300,31300,31350,31300,1249
20240730,112500,3724032650,31300,31300,31350,31300,358
20240730,112400,3712811650,31300,31350,31350,31300,167
20240730,112300,3707576400,31350,31300,31350,31300,676
20240730,112200,3686398200,31300,31350,31350,31300,24
20240730,112100,3685646500,31300,31350,31350,31300,473
20240730,112000,3670824550,31300,31300,31350,31300,75
20240730,111900,3668476600,31300,31300,31300,31300,22
20240730,111800,3667788000,31350,31300,31350,31300,396
20240730,111700,3655374250,31300,31350,31350,31300,61
20240730,111600,3653464500,31350,31300,31350,31300,414
20240730,111500,3640486350,31350,31350,31350,31300,44
20240730,111400,3639107600,31350,31300,31350,31300,396
20240730,111300,3626693650,31300,31300,31350,31300,1165
20240730,111200,3590174100,31300,31300,31300,31300,1318
20240730,111100,3548920700,31350,31300,31350,31300,322
20240730,111000,3538826850,31350,31350,31350,31300,3026
20240730,110900,3444043300,31400,31400,31400,31350,1973
20240730,110800,3382091700,31450,31400,31450,31400,25
20240730,110700,3381306150,31450,31450,31450,31450,310
20240730,110600,3371556650,31400,31450,31500,31400,970
20240730,110500,3341050300,31450,31550,31550,31450,1683
20240730,110400,3288092050,31500,31500,31550,31500,59
20240730,110300,3286232950,31500,31550,31550,31500,631
20240730,110200,3266355950,31500,31500,31500,31500,84
20240730,110100,3263709950,31550,31500,31550,31500,75
20240730,110000,3261346950,31500,31450,31550,31450,1274
20240730,105900,3221214950,31500,31500,31500,31450,133
20240730,105800,3217031350,31500,31500,31500,31500,233
20240730,105700,3209691850,31450,31500,31500,31450,409
20240730,105600,3196811600,31450,31500,31500,31450,1225
20240730,105500,3158274100,31500,31450,31500,31450,447
20240730,105400,3144196650,31500,31500,31500,31450,71
20240730,105300,3141960200,31450,31500,31500,31450,417
20240730,105200,3128824900,31500,31450,31500,31450,19
20240730,105100,3128226700,31450,31500,31500,31450,16
20240730,105000,3127723050,31500,31500,31500,31500,436
20240730,104900,3113989050,31500,31500,31500,31500,43
20240730,104800,3112634550,31450,31500,31500,31450,1199
20240730,104700,3074910000,31450,31500,31500,31450,12
20240730,104600,3074532100,31450,31500,31500,31450,1705
20240730,104500,3020889650,31500,31500,31500,31500,382
20240730,104400,3008856650,31500,31500,31550,31500,328
20240730,104300,2998523700,31500,31500,31550,31500,471
20240730,104200,2983686700,31550,31550,31550,31500,92
20240730,104100,2980787300,31500,31500,31500,31500,687
20240730,104000,2959146800,31500,31500,31550,31500,198
20240730,103900,2952909300,31550,31500,31550,31500,413
20240730,103800,2939898700,31500,31500,31500,31450,1864
20240730,103700,2881197250,31550,31550,31550,31500,1070
20240730,103600,2847488750,31550,31550,31550,31500,55
20240730,103500,2845753550,31500,31550,31550,31500,238
20240730,103400,2838248600,31550,31550,31600,31550,2812
20240730,103300,2749475050,31550,31600,31600,31550,622
20240730,103200,2729828250,31550,31550,31600,31500,845
20240730,103100,2703169700,31550,31550,31550,31550,66
20240730,103000,2701087400,31550,31550,31600,31500,1917
20240730,102900,2640583450,31550,31500,31550,31500,902
20240730,102800,2612141850,31550,31550,31550,31500,1349
20240730,102700,2569637550,31500,31450,31500,31450,1466
20240730,102600,2523468550,31450,31550,31550,31450,2654
20240730,102500,2439830650,31500,31600,31600,31500,1466
20240730,102400,2393581450,31550,31500,31600,31500,2130
20240730,102300,2326378000,31500,31500,31550,31500,522
20240730,102200,2309909900,31500,31550,31550,31500,55
20240730,102100,2308175450,31500,31450,31500,31450,4486
20240730,102000,2166911150,31450,31450,31450,31400,694
20240730,101900,2145084900,31450,31450,31500,31450,309
20240730,101800,2135364350,31450,31450,31450,31400,1950
20240730,101700,2074055750,31450,31450,31450,31450,473
20240730,101600,2059179900,31400,31400,31450,31400,745
20240730,101500,2035786400,31400,31350,31400,31350,87
20240730,101400,2033054900,31400,31400,31450,31400,1245
20240730,101300,1993961400,31400,31400,31400,31350,419
20240730,101200,1980804900,31350,31400,31400,31350,960
20240730,101100,1950663450,31400,31450,31450,31400,543
20240730,101000,1933593600,31400,31400,31400,31400,17
20240730,100900,1933059800,31350,31400,31400,31350,2185
20240730,100800,1864486050,31350,31400,31400,31350,249
20240730,100700,1856677050,31400,31400,31400,31400,10
20240730,100600,1856363050,31400,31400,31400,31350,321
20240730,100500,1846283700,31400,31350,31400,31350,88
20240730,100400,1843524850,31350,31450,31450,31350,813
20240730,100300,1817978900,31400,31400,31400,31350,1563
20240730,100200,1768903200,31400,31250,31400,31250,1481
20240730,100100,1722444400,31300,31300,31300,31250,215
20240730,100000,1715717900,31300,31300,31300,31200,387
20240730,095900,1703630650,31250,31300,31300,31250,1150
20240730,095800,1667671850,31250,31300,31300,31250,2321
20240730,095700,1595034600,31300,31350,31350,31300,906
20240730,095600,1566631750,31400,31400,31400,31350,848
20240730,095500,1540045700,31400,31400,31400,31300,1067
20240730,095400,1506578400,31400,31400,31400,31350,1237
20240730,095300,1467756800,31400,31300,31400,31300,958
20240730,095200,1437741300,31350,31300,31350,31300,425
20240730,095100,1424438450,31300,31250,31300,31250,291
20240730,095000,1415331600,31300,31300,31300,31300,405
20240730,094900,1402655100,31300,31200,31300,31200,2359
20240730,094800,1328831300,31250,31200,31250,31200,745
20240730,094700,1305550150,31200,31200,31250,31200,628
20240730,094600,1285926350,31200,31200,31250,31200,53
20240730,094500,1284272700,31250,31200,31250,31200,1068
20240730,094400,1250951050,31200,31150,31200,31100,690
20240730,094300,1229450200,31200,31150,31200,31150,667
20240730,094200,1208653800,31150,31200,31200,31150,65
20240730,094100,1206627550,31200,31150,31200,31150,450
20240730,094000,1192609550,31100,31150,31150,31100,1425
20240730,093900,1148291350,31100,31150,31150,31100,186
20240730,093800,1142506650,31150,31150,31150,31100,729
20240730,093700,1119806100,31100,31100,31200,31050,195
20240730,093600,1113742200,31100,31100,31200,31050,428
20240730,093500,1100401250,31100,31050,31100,31050,1008
20240730,093400,1069102250,31050,31150,31200,31000,1895
20240730,093300,1010156500,31150,31200,31200,31150,359
20240730,093200,998972950,31200,31250,31250,31200,211
20240730,093100,992386150,31250,31200,31250,31200,282
20240730,093000,983574250,31250,31200,31250,31200,75
20240730,092900,981234150,31250,31250,31300,31200,622
20240730,092800,961820450,31300,31300,31300,31250,98
20240730,092700,958756400,31250,31250,31300,31250,276
20240730,092600,950129250,31250,31250,31250,31200,105
20240730,092500,946850250,31200,31200,31300,31200,620
20240730,092400,927475200,31250,31250,31300,31150,1102
20240730,092300,893066000,31250,31300,31300,31250,286
20240730,092200,884116000,31350,31250,31350,31250,1049
20240730,092100,851305900,31250,31200,31300,31200,1288
20240730,092000,811062000,31250,31200,31250,31050,480
20240730,091900,796136600,31100,31200,31200,31100,1633
20240730,091800,745265450,31200,31300,31350,31200,1017
20240730,091700,713474350,31300,31400,31400,31300,259
20240730,091600,705365350,31300,31400,31400,31300,905
20240730,091500,677027200,31400,31350,31400,31350,1006
20240730,091400,645447300,31400,31350,31400,31300,251
20240730,091300,637578050,31350,31350,31400,31300,2124
20240730,091200,570983800,31350,31350,31400,31300,624
20240730,091100,551428750,31300,31350,31400,31250,1104
20240730,091000,516871350,31350,31350,31350,31300,1519
20240730,090900,469300850,31350,31400,31400,31300,827
20240730,090800,443370100,31450,31400,31450,31350,815
20240730,090700,417801550,31350,31400,31400,31350,436
20240730,090600,404124850,31450,31400,31500,31400,1270
20240730,090500,364207350,31350,31350,31400,31300,1723
20240730,090400,310190400,31350,31450,31450,31350,1771
20240730,090300,254544950,31450,31450,31550,31400,2276
20240730,090200,182938150,31450,31350,31450,31250,1026
20240730,090100,150730100,31300,31250,31350,31200,2134
20240730,090000,84014350,31250,31300,31350,31250,2574