KissMeData/029480/min/candle-20240731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,191100,2765683295,4060,4060,4060,4060,17363
20240731,191000,2765683295,4060,4060,4060,4060,0
20240731,190900,2765683295,4060,4060,4060,4060,0
20240731,190800,2765683295,4060,4060,4060,4060,0
20240731,190700,2765683295,4060,4060,4060,4060,0
20240731,190600,2765683295,4060,4060,4060,4060,0
20240731,190500,2765683295,4060,4060,4060,4060,0
20240731,190400,2765683295,4060,4060,4060,4060,0
20240731,190300,2765683295,4060,4060,4060,4060,0
20240731,190200,2765683295,4060,4060,4060,4060,0
20240731,190100,2765683295,4060,4060,4060,4060,0
20240731,190000,2765683295,4060,4060,4060,4060,0
20240731,185900,2765683295,4060,4060,4060,4060,0
20240731,185800,2765683295,4060,4060,4060,4060,0
20240731,185700,2765683295,4060,4060,4060,4060,0
20240731,185600,2765683295,4060,4060,4060,4060,0
20240731,185500,2765683295,4060,4060,4060,4060,0
20240731,185400,2765683295,4060,4060,4060,4060,0
20240731,185300,2765683295,4060,4060,4060,4060,0
20240731,185200,2765683295,4060,4060,4060,4060,0
20240731,185100,2765683295,4060,4060,4060,4060,0
20240731,185000,2765683295,4060,4060,4060,4060,0
20240731,184900,2765683295,4060,4060,4060,4060,0
20240731,184800,2765683295,4060,4060,4060,4060,0
20240731,184700,2765683295,4060,4060,4060,4060,0
20240731,184600,2765683295,4060,4060,4060,4060,0
20240731,184500,2765683295,4060,4060,4060,4060,0
20240731,184400,2765683295,4060,4060,4060,4060,0
20240731,184300,2765683295,4060,4060,4060,4060,0
20240731,184200,2765683295,4060,4060,4060,4060,0
20240731,184100,2765683295,4060,4060,4060,4060,17363
20240731,184000,2765683295,4060,4060,4060,4060,0
20240731,183900,2765683295,4060,4060,4060,4060,0
20240731,183800,2765683295,4060,4060,4060,4060,0
20240731,183700,2765683295,4060,4060,4060,4060,0
20240731,183600,2765683295,4060,4060,4060,4060,0
20240731,183500,2765683295,4060,4060,4060,4060,0
20240731,183400,2765683295,4060,4060,4060,4060,0
20240731,183300,2765683295,4060,4060,4060,4060,0
20240731,183200,2765683295,4060,4060,4060,4060,0
20240731,183100,2765683295,4060,4060,4060,4060,0
20240731,183000,2765683295,4060,4060,4060,4060,0
20240731,182900,2765683295,4060,4060,4060,4060,0
20240731,182800,2765683295,4060,4060,4060,4060,0
20240731,182700,2765683295,4060,4060,4060,4060,0
20240731,182600,2765683295,4060,4060,4060,4060,0
20240731,182500,2765683295,4060,4060,4060,4060,0
20240731,182400,2765683295,4060,4060,4060,4060,0
20240731,182300,2765683295,4060,4060,4060,4060,0
20240731,182200,2765683295,4060,4060,4060,4060,0
20240731,182100,2765683295,4060,4060,4060,4060,0
20240731,182000,2765683295,4060,4060,4060,4060,0
20240731,181900,2765683295,4060,4060,4060,4060,0
20240731,181800,2765683295,4060,4060,4060,4060,0
20240731,181700,2765683295,4060,4060,4060,4060,0
20240731,181600,2765683295,4060,4060,4060,4060,0
20240731,181500,2765683295,4060,4060,4060,4060,0
20240731,181400,2765683295,4060,4060,4060,4060,0
20240731,181300,2765683295,4060,4060,4060,4060,0
20240731,181200,2765683295,4060,4060,4060,4060,0
20240731,181100,2765683295,4060,4060,4060,4060,17363
20240731,181000,2765683295,4060,4060,4060,4060,0
20240731,180900,2765683295,4060,4060,4060,4060,0
20240731,180800,2765683295,4060,4060,4060,4060,0
20240731,180700,2765683295,4060,4060,4060,4060,0
20240731,180600,2765683295,4060,4060,4060,4060,0
20240731,180500,2765683295,4060,4060,4060,4060,0
20240731,180400,2765683295,4060,4060,4060,4060,0
20240731,180300,2765683295,4060,4060,4060,4060,0
20240731,180200,2765683295,4060,4060,4060,4060,0
20240731,180100,2765683295,4060,4060,4060,4060,0
20240731,180000,2765683295,4060,4060,4060,4060,0
20240731,175900,2765683295,4060,4060,4060,4060,0
20240731,175800,2765683295,4060,4060,4060,4060,0
20240731,175700,2765683295,4060,4060,4060,4060,0
20240731,175600,2765683295,4060,4060,4060,4060,0
20240731,175500,2765683295,4060,4060,4060,4060,0
20240731,175400,2765683295,4060,4060,4060,4060,0
20240731,175300,2765683295,4060,4060,4060,4060,0
20240731,175200,2765683295,4060,4060,4060,4060,0
20240731,175100,2765683295,4060,4060,4060,4060,0
20240731,175000,2765683295,4060,4060,4060,4060,0
20240731,174900,2765683295,4060,4060,4060,4060,0
20240731,174800,2765683295,4060,4060,4060,4060,0
20240731,174700,2765683295,4060,4060,4060,4060,0
20240731,174600,2765683295,4060,4060,4060,4060,0
20240731,174500,2765683295,4060,4060,4060,4060,0
20240731,174400,2765683295,4060,4060,4060,4060,0
20240731,174300,2765683295,4060,4060,4060,4060,0
20240731,174200,2765683295,4060,4060,4060,4060,0
20240731,174100,2765683295,4060,4060,4060,4060,17363
20240731,174000,2765683295,4060,4060,4060,4060,0
20240731,173900,2765683295,4060,4060,4060,4060,0
20240731,173800,2765683295,4060,4060,4060,4060,0
20240731,173700,2765683295,4060,4060,4060,4060,0
20240731,173600,2765683295,4060,4060,4060,4060,0
20240731,173500,2765683295,4060,4060,4060,4060,0
20240731,173400,2765683295,4060,4060,4060,4060,0
20240731,173300,2765683295,4060,4060,4060,4060,0
20240731,173200,2765683295,4060,4060,4060,4060,0
20240731,173100,2765683295,4060,4060,4060,4060,0
20240731,173000,2765683295,4060,4060,4060,4060,0
20240731,172900,2765683295,4060,4060,4060,4060,0
20240731,172800,2765683295,4060,4060,4060,4060,0
20240731,172700,2765683295,4060,4060,4060,4060,0
20240731,172600,2765683295,4060,4060,4060,4060,0
20240731,172500,2765683295,4060,4060,4060,4060,0
20240731,172400,2765683295,4060,4060,4060,4060,0
20240731,172300,2765683295,4060,4060,4060,4060,0
20240731,172200,2765683295,4060,4060,4060,4060,0
20240731,172100,2765683295,4060,4060,4060,4060,0
20240731,172000,2765683295,4060,4060,4060,4060,0
20240731,171900,2765683295,4060,4060,4060,4060,0
20240731,171800,2765683295,4060,4060,4060,4060,0
20240731,171700,2765683295,4060,4060,4060,4060,0
20240731,171600,2765683295,4060,4060,4060,4060,0
20240731,171500,2765683295,4060,4060,4060,4060,0
20240731,171400,2765683295,4060,4060,4060,4060,0
20240731,171300,2765683295,4060,4060,4060,4060,0
20240731,171200,2765683295,4060,4060,4060,4060,0
20240731,171100,2765683295,4060,4060,4060,4060,17363
20240731,171000,2765683295,4060,4060,4060,4060,0
20240731,170900,2765683295,4060,4060,4060,4060,0
20240731,170800,2765683295,4060,4060,4060,4060,0
20240731,170700,2765683295,4060,4060,4060,4060,0
20240731,170600,2765683295,4060,4060,4060,4060,0
20240731,170500,2765683295,4060,4060,4060,4060,0
20240731,170400,2765683295,4060,4060,4060,4060,0
20240731,170300,2765683295,4060,4060,4060,4060,0
20240731,170200,2765683295,4060,4060,4060,4060,0
20240731,170100,2765683295,4060,4060,4060,4060,0
20240731,170000,2765683295,4060,4060,4060,4060,0
20240731,165900,2765683295,4060,4060,4060,4060,0
20240731,165800,2765683295,4060,4060,4060,4060,0
20240731,165700,2765683295,4060,4060,4060,4060,0
20240731,165600,2765683295,4060,4060,4060,4060,0
20240731,165500,2765683295,4060,4060,4060,4060,0
20240731,165400,2765683295,4060,4060,4060,4060,0
20240731,165300,2765683295,4060,4060,4060,4060,0
20240731,165200,2765683295,4060,4060,4060,4060,0
20240731,165100,2765683295,4060,4060,4060,4060,0
20240731,165000,2765683295,4060,4060,4060,4060,0
20240731,164900,2765683295,4060,4060,4060,4060,0
20240731,164800,2765683295,4060,4060,4060,4060,0
20240731,164700,2765683295,4060,4060,4060,4060,0
20240731,164600,2765683295,4060,4060,4060,4060,0
20240731,164500,2765683295,4060,4060,4060,4060,0
20240731,164400,2765683295,4060,4060,4060,4060,0
20240731,164300,2765683295,4060,4060,4060,4060,0
20240731,164200,2765683295,4060,4060,4060,4060,0
20240731,164100,2765683295,4060,4060,4060,4060,17363
20240731,164000,2765683295,4060,4060,4060,4060,0
20240731,163900,2765683295,4060,4060,4060,4060,0
20240731,163800,2765683295,4060,4060,4060,4060,0
20240731,163700,2765683295,4060,4060,4060,4060,0
20240731,163600,2765683295,4060,4060,4060,4060,0
20240731,163500,2765683295,4060,4060,4060,4060,0
20240731,163400,2765683295,4060,4060,4060,4060,0
20240731,163300,2765683295,4060,4060,4060,4060,0
20240731,163200,2765683295,4060,4060,4060,4060,0
20240731,163100,2765683295,4060,4060,4060,4060,0
20240731,163000,2765683295,4060,4060,4060,4060,0
20240731,162900,2765683295,4060,4060,4060,4060,0
20240731,162800,2765683295,4060,4060,4060,4060,0
20240731,162700,2765683295,4060,4060,4060,4060,0
20240731,162600,2765683295,4060,4060,4060,4060,0
20240731,162500,2765683295,4060,4060,4060,4060,0
20240731,162400,2765683295,4060,4060,4060,4060,0
20240731,162300,2765683295,4060,4060,4060,4060,0
20240731,162200,2765683295,4060,4060,4060,4060,0
20240731,162100,2765683295,4060,4060,4060,4060,0
20240731,162000,2765683295,4060,4060,4060,4060,0
20240731,161900,2765683295,4060,4060,4060,4060,0
20240731,161800,2765683295,4060,4060,4060,4060,0
20240731,161700,2765683295,4060,4060,4060,4060,0
20240731,161600,2765683295,4060,4060,4060,4060,0
20240731,161500,2765683295,4060,4060,4060,4060,0
20240731,161400,2765683295,4060,4060,4060,4060,0
20240731,161300,2765683295,4060,4060,4060,4060,0
20240731,161200,2765683295,4060,4060,4060,4060,0
20240731,161100,2765683295,4060,4060,4060,4060,17363
20240731,161000,2765683295,4060,4060,4060,4060,0
20240731,160900,2765683295,4060,4060,4060,4060,0
20240731,160800,2765683295,4060,4060,4060,4060,0
20240731,160700,2765683295,4060,4060,4060,4060,0
20240731,160600,2765683295,4060,4060,4060,4060,0
20240731,160500,2765683295,4060,4060,4060,4060,0
20240731,160400,2765683295,4060,4060,4060,4060,0
20240731,160300,2765683295,4060,4060,4060,4060,0
20240731,160200,2765683295,4060,4060,4060,4060,0
20240731,160100,2765683295,4060,4060,4060,4060,0
20240731,160000,2765683295,4060,4060,4060,4060,0
20240731,155900,2765683295,4060,4060,4060,4060,0
20240731,155800,2765683295,4060,4060,4060,4060,0
20240731,155700,2765683295,4060,4060,4060,4060,0
20240731,155600,2765683295,4060,4060,4060,4060,0
20240731,155500,2765683295,4060,4060,4060,4060,0
20240731,155400,2765683295,4060,4060,4060,4060,0
20240731,155300,2765683295,4060,4060,4060,4060,0
20240731,155200,2765683295,4060,4060,4060,4060,0
20240731,155100,2765683295,4060,4060,4060,4060,0
20240731,155000,2765683295,4060,4060,4060,4060,0
20240731,154900,2765683295,4060,4060,4060,4060,0
20240731,154800,2765683295,4060,4060,4060,4060,0
20240731,154700,2765683295,4060,4060,4060,4060,0
20240731,154600,2765683295,4060,4060,4060,4060,0
20240731,154500,2765683295,4060,4060,4060,4060,0
20240731,154400,2765683295,4060,4060,4060,4060,0
20240731,154300,2765683295,4060,4060,4060,4060,0
20240731,154200,2765683295,4060,4060,4060,4060,0
20240731,154100,2765683295,4060,4060,4060,4060,17363
20240731,154000,2765683295,4060,4060,4060,4060,0
20240731,153900,2765683295,4060,4060,4060,4060,0
20240731,153800,2765683295,4060,4060,4060,4060,0
20240731,153700,2765683295,4060,4060,4060,4060,0
20240731,153600,2765683295,4060,4060,4060,4060,0
20240731,153500,2765683295,4060,4060,4060,4060,0
20240731,153400,2765683295,4060,4060,4060,4060,0
20240731,153300,2765683295,4060,4060,4060,4060,0
20240731,153200,2765683295,4060,4060,4060,4060,0
20240731,153100,2765683295,4060,4060,4060,4060,0
20240731,153000,2765683295,4060,4060,4060,4060,17363
20240731,152900,2695189515,4040,4040,4040,4040,0
20240731,152800,2695189515,4040,4040,4040,4040,0
20240731,152700,2695189515,4040,4040,4040,4040,0
20240731,152600,2695189515,4040,4040,4040,4040,0
20240731,152500,2695189515,4040,4040,4040,4040,0
20240731,152400,2695189515,4040,4040,4040,4040,0
20240731,152300,2695189515,4040,4040,4040,4040,0
20240731,152200,2695189515,4040,4040,4040,4040,0
20240731,152100,2695189515,4040,4040,4040,4040,0
20240731,152000,2695189515,4040,4040,4040,4040,0
20240731,151900,2695189515,4040,4050,4050,4040,857
20240731,151800,2691725345,4050,4045,4050,4040,3643
20240731,151700,2676995850,4045,4045,4050,4040,1574
20240731,151600,2670630780,4040,4035,4050,4035,6876
20240731,151500,2642850180,4030,4035,4035,4030,3340
20240731,151400,2629386255,4035,4040,4040,4035,405
20240731,151300,2627750750,4035,4030,4035,4025,907
20240731,151200,2624093095,4030,4025,4030,4025,342
20240731,151100,2622715150,4025,4025,4030,4025,100
20240731,151000,2622312570,4025,4055,4055,4025,4073
20240731,150900,2605818575,4055,4075,4075,4055,1571
20240731,150800,2599441970,4075,4055,4075,4055,332
20240731,150700,2598090270,4050,4070,4070,4050,1436
20240731,150600,2592254905,4080,4065,4080,4065,2916
20240731,150500,2580389580,4050,4065,4065,4050,485
20240731,150400,2578418335,4065,4045,4065,4045,8582
20240731,150300,2543603405,4045,4045,4045,4035,3473
20240731,150200,2529569190,4045,4050,4050,4040,1517
20240731,150100,2523431470,4050,4060,4060,4040,914
20240731,150000,2519727360,4055,4060,4060,4040,6300
20240731,145900,2494223170,4050,4040,4050,4035,4340
20240731,145800,2476659315,4045,4035,4045,4035,5162
20240731,145700,2455802975,4035,4000,4035,4000,12990
20240731,145600,2403646460,3995,3990,3995,3990,872
20240731,145500,2400164545,3995,3995,3995,3995,0
20240731,145400,2400164545,3995,3990,3995,3990,426
20240731,145300,2398464150,4000,4000,4000,3990,425
20240731,145200,2396764650,4000,4005,4005,4000,657
20240731,145100,2394133915,4005,3985,4010,3980,12419
20240731,145000,2344473845,3985,3985,3985,3985,219
20240731,144900,2343601130,3985,3985,3985,3985,1169
20240731,144800,2338942665,3985,3970,3985,3970,1240
20240731,144700,2334004475,3985,3970,3985,3970,1968
20240731,144600,2326174990,3970,3960,3970,3960,713
20240731,144500,2323345510,3965,3975,3975,3965,3539
20240731,144400,2309305655,3975,3985,3985,3975,1614
20240731,144300,2302883865,3985,3990,3990,3985,658
20240731,144200,2300261730,3990,3980,3990,3980,3046
20240731,144100,2288131630,3970,3980,3980,3970,2528
20240731,144000,2278082185,3975,3975,3975,3975,5
20240731,143900,2278062310,3970,3985,3990,3970,3908
20240731,143800,2262530865,3995,3965,3995,3965,5577
20240731,143700,2240298705,3965,3960,3990,3960,39333
20240731,143600,2083501455,3960,3930,3965,3930,17307
20240731,143500,2015237590,3930,3870,3930,3870,33673
20240731,143400,1883981615,3865,3870,3870,3865,1200
20240731,143300,1879342615,3870,3870,3870,3870,119
20240731,143200,1878882085,3865,3865,3865,3865,2486
20240731,143100,1869273695,3865,3850,3865,3850,8169
20240731,143000,1837759160,3850,3845,3850,3845,3390
20240731,142900,1824723810,3845,3855,3860,3845,2413
20240731,142800,1815424850,3845,3850,3850,3845,16
20240731,142700,1815363325,3845,3845,3855,3845,566
20240731,142600,1813187010,3850,3850,3850,3850,549
20240731,142500,1811073360,3850,3850,3850,3850,200
20240731,142400,1810303360,3850,3850,3855,3850,600
20240731,142300,1807992860,3860,3860,3860,3860,16
20240731,142200,1807931100,3860,3855,3860,3855,288
20240731,142100,1806820855,3855,3850,3855,3850,286
20240731,142000,1805718515,3850,3840,3850,3840,669
20240731,141900,1803147015,3845,3845,3845,3845,0
20240731,141800,1803147015,3845,3850,3850,3845,86
20240731,141700,1802816340,3845,3850,3850,3845,2818
20240731,141600,1791979670,3850,3850,3850,3845,748
20240731,141500,1789102410,3850,3850,3850,3850,21
20240731,141400,1789021560,3845,3850,3850,3845,690
20240731,141300,1786365710,3850,3845,3850,3845,1216
20240731,141200,1781685065,3840,3840,3840,3840,0
20240731,141100,1781685065,3840,3840,3840,3840,0
20240731,141000,1781685065,3840,3845,3845,3840,3580
20240731,140900,1767937840,3840,3850,3850,3840,951
20240731,140800,1764280770,3855,3855,3855,3855,76
20240731,140700,1763987790,3850,3845,3850,3845,27
20240731,140600,1763883855,3850,3850,3850,3850,247
20240731,140500,1762932905,3855,3860,3860,3855,189
20240731,140400,1762203380,3860,3860,3860,3860,0
20240731,140300,1762203380,3860,3855,3860,3850,42
20240731,140200,1762041420,3855,3855,3855,3855,991
20240731,140100,1758221115,3855,3855,3855,3855,132
20240731,140000,1757712255,3855,3845,3855,3845,2
20240731,135900,1757704555,3850,3850,3850,3850,0
20240731,135800,1757704555,3850,3850,3850,3850,191
20240731,135700,1756969205,3850,3850,3850,3850,309
20240731,135600,1755779555,3855,3855,3860,3855,146
20240731,135500,1755216720,3855,3850,3855,3850,201
20240731,135400,1754441870,3860,3860,3860,3860,1219
20240731,135300,1749736530,3860,3860,3860,3860,0
20240731,135200,1749736530,3860,3845,3860,3840,267
20240731,135100,1748710870,3860,3845,3860,3845,7
20240731,135000,1748683880,3845,3845,3850,3845,971
20240731,134900,1744950360,3845,3860,3860,3845,43
20240731,134800,1744784825,3860,3860,3860,3860,2
20240731,134700,1744777105,3860,3860,3860,3860,5
20240731,134600,1744757805,3860,3855,3860,3855,54
20240731,134500,1744549625,3840,3840,3840,3840,0
20240731,134400,1744549625,3840,3840,3840,3840,200
20240731,134300,1743781625,3840,3840,3840,3840,5
20240731,134200,1743762425,3840,3845,3845,3840,1000
20240731,134100,1739920530,3860,3860,3860,3860,0
20240731,134000,1739920530,3860,3860,3860,3860,386
20240731,133900,1738430570,3860,3845,3860,3845,10003
20240731,133800,1699969005,3845,3845,3845,3845,0
20240731,133700,1699969005,3845,3860,3860,3845,7
20240731,133600,1699942010,3865,3850,3865,3850,650
20240731,133500,1697439470,3850,3855,3855,3850,453
20240731,133400,1695695155,3860,3860,3860,3860,10
20240731,133300,1695656555,3860,3865,3865,3860,53
20240731,133200,1695451715,3865,3865,3865,3865,65
20240731,133100,1695200490,3865,3860,3865,3860,106
20240731,133000,1694791325,3865,3860,3865,3860,104
20240731,132900,1694389880,3850,3855,3855,3850,2179
20240731,132800,1686000725,3855,3855,3855,3855,520
20240731,132700,1683996125,3855,3855,3855,3855,26
20240731,132600,1683895895,3850,3860,3860,3850,185
20240731,132500,1683182640,3860,3850,3860,3850,3400
20240731,132400,1670070085,3855,3855,3855,3855,826
20240731,132300,1666885855,3860,3860,3860,3860,0
20240731,132200,1666885855,3860,3855,3860,3855,92
20240731,132100,1666530940,3855,3855,3855,3855,170
20240731,132000,1665875590,3860,3860,3860,3860,100
20240731,131900,1665489590,3860,3860,3860,3860,187
20240731,131800,1664767770,3860,3860,3860,3860,0
20240731,131700,1664767770,3860,3860,3860,3860,401
20240731,131600,1663219910,3860,3855,3860,3855,104
20240731,131500,1662818475,3850,3860,3860,3850,1424
20240731,131400,1657335555,3860,3860,3860,3860,10
20240731,131300,1657296955,3850,3850,3850,3850,2071
20240731,131200,1649323605,3850,3850,3850,3850,1200
20240731,131100,1644703605,3850,3855,3860,3850,1446
20240731,131000,1639136465,3850,3860,3860,3850,842
20240731,130900,1635887865,3855,3855,3855,3855,5166
20240731,130800,1615972935,3855,3855,3855,3855,0
20240731,130700,1615972935,3855,3845,3855,3845,4
20240731,130600,1615957540,3845,3845,3845,3845,0
20240731,130500,1615957540,3845,3855,3855,3845,3469
20240731,130400,1602584575,3845,3850,3850,3845,260
20240731,130300,1601584810,3850,3850,3850,3850,50
20240731,130200,1601392310,3850,3850,3850,3850,0
20240731,130100,1601392310,3850,3850,3850,3850,181
20240731,130000,1600695460,3855,3855,3855,3855,33
20240731,125900,1600568245,3855,3855,3855,3850,1750
20240731,125800,1593828620,3855,3855,3855,3855,909
20240731,125700,1590324425,3860,3845,3860,3845,12
20240731,125600,1590278120,3845,3855,3860,3845,294
20240731,125500,1589143795,3860,3860,3860,3860,0
20240731,125400,1589143795,3860,3850,3860,3845,152
20240731,125300,1588559260,3860,3860,3860,3860,0
20240731,125200,1588559260,3860,3855,3860,3855,204
20240731,125100,1587771825,3840,3860,3860,3840,10001
20240731,125000,1549363600,3860,3845,3860,3845,2297
20240731,124900,1540531505,3845,3845,3845,3845,1222
20240731,124800,1535832915,3850,3850,3850,3850,98
20240731,124700,1535455615,3850,3850,3850,3850,55
20240731,124600,1535243865,3855,3855,3855,3855,101
20240731,124500,1534854510,3860,3860,3860,3860,0
20240731,124400,1534854510,3860,3850,3860,3850,7
20240731,124300,1534827500,3855,3850,3855,3840,10064
20240731,124200,1496172505,3850,3855,3855,3850,172
20240731,124100,1495509550,3855,3855,3855,3855,24
20240731,124000,1495417030,3855,3855,3855,3855,3
20240731,123900,1495405465,3845,3845,3845,3845,0
20240731,123800,1495405465,3845,3860,3860,3845,10021
20240731,123700,1456867500,3850,3860,3860,3850,4501
20240731,123600,1439538640,3850,3850,3850,3850,0
20240731,123500,1439538640,3850,3850,3850,3850,0
20240731,123400,1439538640,3850,3860,3860,3850,11000
20240731,123300,1397173080,3870,3870,3870,3870,1
20240731,123200,1397169210,3870,3870,3870,3855,155
20240731,123100,1396570405,3870,3860,3870,3855,3293
20240731,123000,1383859420,3860,3855,3860,3855,102
20240731,122900,1383466205,3855,3855,3855,3855,0
20240731,122800,1383466205,3855,3855,3855,3855,0
20240731,122700,1383466205,3855,3855,3855,3855,0
20240731,122600,1383466205,3855,3855,3855,3855,160
20240731,122500,1382849405,3855,3855,3855,3855,161
20240731,122400,1382228750,3855,3855,3855,3855,43
20240731,122300,1382062985,3855,3855,3855,3850,3062
20240731,122200,1370273975,3855,3855,3855,3855,0
20240731,122100,1370273975,3855,3855,3855,3855,0
20240731,122000,1370273975,3855,3855,3855,3855,804
20240731,121900,1367174555,3860,3860,3860,3860,0
20240731,121800,1367174555,3860,3855,3860,3855,102
20240731,121700,1366780840,3850,3850,3850,3850,0
20240731,121600,1366780840,3850,3850,3850,3850,0
20240731,121500,1366780840,3850,3850,3850,3850,41
20240731,121400,1366622990,3850,3850,3850,3850,5
20240731,121300,1366603740,3850,3860,3860,3850,2820
20240731,121200,1355746240,3860,3860,3860,3860,3426
20240731,121100,1342521880,3860,3860,3860,3860,18
20240731,121000,1342452400,3860,3860,3860,3860,1
20240731,120900,1342448540,3850,3855,3855,3850,1885
20240731,120800,1335183175,3855,3870,3870,3855,1301
20240731,120700,1330149820,3870,3870,3870,3870,0
20240731,120600,1330149820,3870,3850,3870,3850,232
20240731,120500,1329256600,3850,3870,3870,3850,5019
20240731,120400,1309883015,3875,3875,3875,3875,396
20240731,120300,1308348515,3875,3875,3875,3875,10
20240731,120200,1308309765,3880,3880,3880,3880,682
20240731,120100,1305663605,3880,3880,3880,3880,1000
20240731,120000,1301783605,3895,3895,3895,3895,167
20240731,115900,1301133140,3900,3900,3900,3900,0
20240731,115800,1301133140,3900,3900,3900,3900,3
20240731,115700,1301121440,3880,3900,3900,3880,1540
20240731,115600,1295116240,3900,3900,3900,3900,321
20240731,115500,1293864340,3900,3900,3900,3900,204
20240731,115400,1293068740,3900,3905,3905,3900,40
20240731,115300,1292912730,3905,3905,3905,3905,3654
20240731,115200,1278643860,3905,3905,3905,3905,2
20240731,115100,1278636050,3910,3910,3910,3910,0
20240731,115000,1278636050,3910,3905,3910,3905,2079
20240731,114900,1270507640,3905,3900,3905,3890,3587
20240731,114800,1256512200,3890,3890,3890,3890,3
20240731,114700,1256500530,3890,3870,3890,3870,5051
20240731,114600,1236853160,3890,3890,3890,3890,154
20240731,114500,1236254100,3890,3890,3890,3890,0
20240731,114400,1236254100,3890,3890,3890,3890,20
20240731,114300,1236176300,3910,3885,3910,3885,12278
20240731,114200,1188433340,3880,3855,3880,3855,27154
20240731,114100,1083300935,3855,3855,3855,3850,874
20240731,114000,1079933775,3850,3855,3855,3850,2912
20240731,113900,1068722425,3855,3855,3855,3855,1
20240731,113800,1068718570,3865,3855,3865,3855,255
20240731,113700,1067735525,3870,3870,3870,3870,0
20240731,113600,1067735525,3870,3870,3870,3870,49
20240731,113500,1067545895,3870,3870,3870,3870,123
20240731,113400,1067069885,3870,3850,3870,3850,3449
20240731,113300,1053741235,3850,3850,3850,3845,3306
20240731,113200,1041013140,3850,3850,3850,3845,222
20240731,113100,1040158940,3850,3845,3850,3845,276
20240731,113000,1039097205,3850,3850,3850,3850,100
20240731,112900,1038712205,3850,3850,3850,3850,0
20240731,112800,1038712205,3850,3850,3850,3850,1228
20240731,112700,1033984405,3870,3870,3870,3870,131
20240731,112600,1033477435,3870,3870,3870,3870,14
20240731,112500,1033423255,3870,3875,3875,3850,918
20240731,112400,1029886850,3875,3875,3875,3875,10
20240731,112300,1029848100,3875,3875,3875,3875,660
20240731,112200,1027290600,3875,3875,3875,3875,0
20240731,112100,1027290600,3875,3875,3875,3875,0
20240731,112000,1027290600,3875,3850,3875,3850,2
20240731,111900,1027282875,3850,3850,3850,3850,15
20240731,111800,1027225125,3850,3850,3850,3850,0
20240731,111700,1027225125,3850,3855,3855,3850,873
20240731,111600,1023860675,3855,3855,3855,3850,3796
20240731,111500,1009229095,3855,3845,3855,3845,982
20240731,111400,1005448495,3850,3855,3855,3850,793
20240731,111300,1002394595,3855,3855,3855,3855,212
20240731,111200,1001577335,3855,3860,3860,3855,2229
20240731,111100,992984390,3860,3860,3865,3860,421
20240731,111000,991358525,3855,3855,3880,3855,613
20240731,110900,988990410,3885,3855,3890,3855,2020
20240731,110800,981151915,3845,3850,3855,3845,2009
20240731,110700,973417075,3850,3855,3855,3850,156
20240731,110600,972816470,3850,3850,3850,3850,362
20240731,110500,971422770,3845,3845,3845,3845,1
20240731,110400,971418925,3855,3845,3855,3845,4
20240731,110300,971403535,3845,3845,3845,3845,530
20240731,110200,969365685,3845,3855,3855,3845,2751
20240731,110100,958786790,3855,3855,3855,3855,10
20240731,110000,958748240,3855,3850,3855,3850,405
20240731,105900,957188465,3850,3845,3855,3845,1021
20240731,105800,953261120,3845,3845,3845,3845,4021
20240731,105700,937800375,3845,3845,3845,3840,10892
20240731,105600,895965635,3845,3845,3845,3845,75
20240731,105500,895677260,3845,3845,3845,3840,774
20240731,105400,892703730,3845,3845,3845,3845,559
20240731,105300,890554375,3845,3845,3850,3845,625
20240731,105200,888151225,3845,3850,3855,3845,11233
20240731,105100,844958205,3850,3845,3850,3845,7742
20240731,105000,815189455,3845,3850,3850,3845,139
20240731,104900,814654490,3850,3860,3860,3850,5854
20240731,104800,792110500,3860,3850,3880,3850,465
20240731,104700,790317210,3850,3855,3860,3850,3751
20240731,104600,775860435,3850,3860,3860,3850,7312
20240731,104500,747698500,3860,3860,3860,3860,395
20240731,104400,746173800,3860,3860,3860,3860,288
20240731,104300,745062120,3860,3855,3860,3855,238
20240731,104200,744144615,3855,3860,3860,3850,429
20240731,104100,742490765,3855,3875,3875,3850,21413
20240731,104000,659832250,3880,3880,3880,3875,4444
20240731,103900,642593775,3885,3890,3890,3885,696
20240731,103800,639889215,3890,3890,3890,3890,10
20240731,103700,639850315,3890,3880,3890,3880,385
20240731,103600,638356085,3880,3890,3890,3880,150
20240731,103500,637773195,3890,3890,3890,3880,148
20240731,103400,637197495,3890,3885,3890,3885,2993
20240731,103300,625569455,3890,3890,3890,3890,200
20240731,103200,624791455,3890,3890,3890,3890,947
20240731,103100,621107625,3885,3900,3900,3885,1003
20240731,103000,617204195,3900,3920,3920,3900,3306
20240731,102900,604310735,3900,3895,3900,3890,4790
20240731,102800,585653495,3900,3900,3900,3900,511
20240731,102700,583660595,3900,3900,3900,3900,103
20240731,102600,583258895,3900,3900,3900,3900,681
20240731,102500,580602995,3900,3900,3900,3900,0
20240731,102400,580602995,3900,3900,3900,3900,0
20240731,102300,580602995,3900,3900,3900,3900,2229
20240731,102200,571909895,3900,3900,3900,3900,3
20240731,102100,571898195,3900,3920,3920,3900,5
20240731,102000,571878675,3900,3900,3900,3900,805
20240731,101900,568739175,3900,3905,3905,3900,381
20240731,101800,567252870,3905,3905,3905,3905,1644
20240731,101700,560833050,3905,3920,3920,3905,124
20240731,101600,560348815,3925,3930,3930,3925,17
20240731,101500,560282010,3905,3905,3905,3905,31
20240731,101400,560160955,3900,3920,3920,3900,225
20240731,101300,559283215,3920,3925,3925,3920,1808
20240731,101200,552193515,3935,3935,3935,3925,586
20240731,101100,549891105,3935,3930,3935,3925,39
20240731,101000,549737840,3925,3930,3930,3925,518
20240731,100900,547704600,3935,3935,3935,3935,61
20240731,100800,547464565,3945,3945,3945,3945,25
20240731,100700,547365940,3945,3925,3945,3925,2
20240731,100600,547358070,3940,3940,3940,3940,901
20240731,100500,543808130,3940,3925,3940,3925,747
20240731,100400,540870965,3925,3920,3925,3915,2546
20240731,100300,530890770,3920,3920,3920,3920,361
20240731,100200,529475650,3920,3920,3920,3920,1102
20240731,100100,525155810,3920,3920,3925,3920,12
20240731,100000,525108745,3915,3910,3915,3890,433
20240731,095900,523417125,3910,3910,3910,3910,32
20240731,095800,523292005,3910,3915,3915,3885,8763
20240731,095700,489219415,3895,3905,3905,3890,8421
20240731,095600,456400955,3905,3905,3920,3905,519
20240731,095500,454374200,3905,3905,3905,3905,854
20240731,095400,451039330,3905,3915,3915,3905,1251
20240731,095300,446145630,3915,3920,3920,3915,783
20240731,095200,443077475,3920,3925,3935,3920,335
20240731,095100,441763500,3935,3920,3935,3920,108
20240731,095000,441339390,3920,3925,3925,3920,41
20240731,094900,441178660,3920,3920,3920,3920,0
20240731,094800,441178660,3920,3935,3935,3920,169
20240731,094700,440515090,3940,3940,3940,3940,18
20240731,094600,440444170,3940,3940,3940,3940,0
20240731,094500,440444170,3940,3940,3940,3940,0
20240731,094400,440444170,3940,3920,3940,3915,1043
20240731,094300,436355755,3920,3920,3930,3920,605
20240731,094200,433982220,3920,3920,3930,3920,367
20240731,094100,432543530,3925,3925,3925,3925,130
20240731,094000,432033280,3940,3940,3940,3940,50
20240731,093900,431836280,3945,3945,3945,3945,1
20240731,093800,431832335,3950,3910,3950,3910,2820
20240731,093700,420803225,3910,3940,3940,3910,5822
20240731,093600,397963650,3945,3955,3965,3945,1189
20240731,093500,393260675,3965,3960,3965,3955,3880
20240731,093400,377898525,3960,3945,3960,3935,1867
20240731,093300,370524720,3945,3945,3945,3945,84
20240731,093200,370193340,3945,3945,3945,3940,478
20240731,093100,368307665,3945,3940,3945,3930,373
20240731,093000,366840570,3945,3940,3945,3935,1173
20240731,092900,362223185,3940,3945,3945,3935,2792
20240731,092800,351218455,3945,3935,3945,3930,1528
20240731,092700,345205480,3945,3945,3950,3935,1145
20240731,092600,340686525,3945,3930,3950,3930,362
20240731,092500,339262290,3930,3935,3935,3930,43
20240731,092400,339093100,3935,3920,3935,3915,1399
20240731,092300,333610485,3920,3930,3935,3920,4593
20240731,092200,315563820,3935,3945,3945,3935,3761
20240731,092100,300746350,3945,3940,3945,3940,978
20240731,092000,296892985,3940,3940,3940,3940,2480
20240731,091900,287121785,3945,3915,3945,3915,2486
20240731,091800,277358435,3915,3905,3915,3905,1312
20240731,091700,272228005,3905,3910,3910,3905,399
20240731,091600,270669425,3910,3880,3910,3870,7558
20240731,091500,241369500,3880,3870,3880,3855,622
20240731,091400,238968130,3870,3870,3870,3870,100
20240731,091300,238581130,3870,3870,3870,3865,965
20240731,091200,234846960,3870,3855,3870,3855,2827
20240731,091100,223948785,3870,3875,3875,3850,9866
20240731,091000,185857425,3875,3885,3885,3875,1695
20240731,090900,179278520,3880,3885,3895,3880,1419
20240731,090800,173772490,3900,3875,3900,3875,134
20240731,090700,173251060,3900,3895,3900,3875,3473
20240731,090600,159710790,3875,3895,3900,3875,1245
20240731,090500,154875585,3895,3855,3895,3855,6988
20240731,090400,127798670,3870,3850,3870,3845,1296
20240731,090300,122805440,3845,3870,3870,3835,14861
20240731,090200,65644430,3875,3895,3895,3870,2187
20240731,090100,57164950,3895,3890,3895,3860,4757
20240731,090000,38690035,3920,3925,3925,3890,9584