KissMeData/226340/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,204100,1848893355,3110,3110,3110,3110,10327
20240729,204000,1848893355,3110,3110,3110,3110,0
20240729,203900,1848893355,3110,3110,3110,3110,0
20240729,203800,1848893355,3110,3110,3110,3110,0
20240729,203700,1848893355,3110,3110,3110,3110,0
20240729,203600,1848893355,3110,3110,3110,3110,0
20240729,203500,1848893355,3110,3110,3110,3110,0
20240729,203400,1848893355,3110,3110,3110,3110,0
20240729,203300,1848893355,3110,3110,3110,3110,0
20240729,203200,1848893355,3110,3110,3110,3110,0
20240729,203100,1848893355,3110,3110,3110,3110,0
20240729,203000,1848893355,3110,3110,3110,3110,0
20240729,202900,1848893355,3110,3110,3110,3110,0
20240729,202800,1848893355,3110,3110,3110,3110,0
20240729,202700,1848893355,3110,3110,3110,3110,0
20240729,202600,1848893355,3110,3110,3110,3110,0
20240729,202500,1848893355,3110,3110,3110,3110,0
20240729,202400,1848893355,3110,3110,3110,3110,0
20240729,202300,1848893355,3110,3110,3110,3110,0
20240729,202200,1848893355,3110,3110,3110,3110,0
20240729,202100,1848893355,3110,3110,3110,3110,0
20240729,202000,1848893355,3110,3110,3110,3110,0
20240729,201900,1848893355,3110,3110,3110,3110,0
20240729,201800,1848893355,3110,3110,3110,3110,0
20240729,201700,1848893355,3110,3110,3110,3110,0
20240729,201600,1848893355,3110,3110,3110,3110,0
20240729,201500,1848893355,3110,3110,3110,3110,0
20240729,201400,1848893355,3110,3110,3110,3110,0
20240729,201300,1848893355,3110,3110,3110,3110,0
20240729,201200,1848893355,3110,3110,3110,3110,0
20240729,201100,1848893355,3110,3110,3110,3110,10327
20240729,201000,1848893355,3110,3110,3110,3110,0
20240729,200900,1848893355,3110,3110,3110,3110,0
20240729,200800,1848893355,3110,3110,3110,3110,0
20240729,200700,1848893355,3110,3110,3110,3110,0
20240729,200600,1848893355,3110,3110,3110,3110,0
20240729,200500,1848893355,3110,3110,3110,3110,0
20240729,200400,1848893355,3110,3110,3110,3110,0
20240729,200300,1848893355,3110,3110,3110,3110,0
20240729,200200,1848893355,3110,3110,3110,3110,0
20240729,200100,1848893355,3110,3110,3110,3110,0
20240729,200000,1848893355,3110,3110,3110,3110,0
20240729,195900,1848893355,3110,3110,3110,3110,0
20240729,195800,1848893355,3110,3110,3110,3110,0
20240729,195700,1848893355,3110,3110,3110,3110,0
20240729,195600,1848893355,3110,3110,3110,3110,0
20240729,195500,1848893355,3110,3110,3110,3110,0
20240729,195400,1848893355,3110,3110,3110,3110,0
20240729,195300,1848893355,3110,3110,3110,3110,0
20240729,195200,1848893355,3110,3110,3110,3110,0
20240729,195100,1848893355,3110,3110,3110,3110,0
20240729,195000,1848893355,3110,3110,3110,3110,0
20240729,194900,1848893355,3110,3110,3110,3110,0
20240729,194800,1848893355,3110,3110,3110,3110,0
20240729,194700,1848893355,3110,3110,3110,3110,0
20240729,194600,1848893355,3110,3110,3110,3110,0
20240729,194500,1848893355,3110,3110,3110,3110,0
20240729,194400,1848893355,3110,3110,3110,3110,0
20240729,194300,1848893355,3110,3110,3110,3110,0
20240729,194200,1848893355,3110,3110,3110,3110,0
20240729,194100,1848893355,3110,3110,3110,3110,10327
20240729,194000,1848893355,3110,3110,3110,3110,0
20240729,193900,1848893355,3110,3110,3110,3110,0
20240729,193800,1848893355,3110,3110,3110,3110,0
20240729,193700,1848893355,3110,3110,3110,3110,0
20240729,193600,1848893355,3110,3110,3110,3110,0
20240729,193500,1848893355,3110,3110,3110,3110,0
20240729,193400,1848893355,3110,3110,3110,3110,0
20240729,193300,1848893355,3110,3110,3110,3110,0
20240729,193200,1848893355,3110,3110,3110,3110,0
20240729,193100,1848893355,3110,3110,3110,3110,0
20240729,193000,1848893355,3110,3110,3110,3110,0
20240729,192900,1848893355,3110,3110,3110,3110,0
20240729,192800,1848893355,3110,3110,3110,3110,0
20240729,192700,1848893355,3110,3110,3110,3110,0
20240729,192600,1848893355,3110,3110,3110,3110,0
20240729,192500,1848893355,3110,3110,3110,3110,0
20240729,192400,1848893355,3110,3110,3110,3110,0
20240729,192300,1848893355,3110,3110,3110,3110,0
20240729,192200,1848893355,3110,3110,3110,3110,0
20240729,192100,1848893355,3110,3110,3110,3110,0
20240729,192000,1848893355,3110,3110,3110,3110,0
20240729,191900,1848893355,3110,3110,3110,3110,0
20240729,191800,1848893355,3110,3110,3110,3110,0
20240729,191700,1848893355,3110,3110,3110,3110,0
20240729,191600,1848893355,3110,3110,3110,3110,0
20240729,191500,1848893355,3110,3110,3110,3110,0
20240729,191400,1848893355,3110,3110,3110,3110,0
20240729,191300,1848893355,3110,3110,3110,3110,0
20240729,191200,1848893355,3110,3110,3110,3110,0
20240729,191100,1848893355,3110,3110,3110,3110,10327
20240729,191000,1848893355,3110,3110,3110,3110,0
20240729,190900,1848893355,3110,3110,3110,3110,0
20240729,190800,1848893355,3110,3110,3110,3110,0
20240729,190700,1848893355,3110,3110,3110,3110,0
20240729,190600,1848893355,3110,3110,3110,3110,0
20240729,190500,1848893355,3110,3110,3110,3110,0
20240729,190400,1848893355,3110,3110,3110,3110,0
20240729,190300,1848893355,3110,3110,3110,3110,0
20240729,190200,1848893355,3110,3110,3110,3110,0
20240729,190100,1848893355,3110,3110,3110,3110,0
20240729,190000,1848893355,3110,3110,3110,3110,0
20240729,185900,1848893355,3110,3110,3110,3110,0
20240729,185800,1848893355,3110,3110,3110,3110,0
20240729,185700,1848893355,3110,3110,3110,3110,0
20240729,185600,1848893355,3110,3110,3110,3110,0
20240729,185500,1848893355,3110,3110,3110,3110,0
20240729,185400,1848893355,3110,3110,3110,3110,0
20240729,185300,1848893355,3110,3110,3110,3110,0
20240729,185200,1848893355,3110,3110,3110,3110,0
20240729,185100,1848893355,3110,3110,3110,3110,0
20240729,185000,1848893355,3110,3110,3110,3110,0
20240729,184900,1848893355,3110,3110,3110,3110,0
20240729,184800,1848893355,3110,3110,3110,3110,0
20240729,184700,1848893355,3110,3110,3110,3110,0
20240729,184600,1848893355,3110,3110,3110,3110,0
20240729,184500,1848893355,3110,3110,3110,3110,0
20240729,184400,1848893355,3110,3110,3110,3110,0
20240729,184300,1848893355,3110,3110,3110,3110,0
20240729,184200,1848893355,3110,3110,3110,3110,0
20240729,184100,1848893355,3110,3110,3110,3110,10327
20240729,184000,1848893355,3110,3110,3110,3110,0
20240729,183900,1848893355,3110,3110,3110,3110,0
20240729,183800,1848893355,3110,3110,3110,3110,0
20240729,183700,1848893355,3110,3110,3110,3110,0
20240729,183600,1848893355,3110,3110,3110,3110,0
20240729,183500,1848893355,3110,3110,3110,3110,0
20240729,183400,1848893355,3110,3110,3110,3110,0
20240729,183300,1848893355,3110,3110,3110,3110,0
20240729,183200,1848893355,3110,3110,3110,3110,0
20240729,183100,1848893355,3110,3110,3110,3110,0
20240729,183000,1848893355,3110,3110,3110,3110,0
20240729,182900,1848893355,3110,3110,3110,3110,0
20240729,182800,1848893355,3110,3110,3110,3110,0
20240729,182700,1848893355,3110,3110,3110,3110,0
20240729,182600,1848893355,3110,3110,3110,3110,0
20240729,182500,1848893355,3110,3110,3110,3110,0
20240729,182400,1848893355,3110,3110,3110,3110,0
20240729,182300,1848893355,3110,3110,3110,3110,0
20240729,182200,1848893355,3110,3110,3110,3110,0
20240729,182100,1848893355,3110,3110,3110,3110,0
20240729,182000,1848893355,3110,3110,3110,3110,0
20240729,181900,1848893355,3110,3110,3110,3110,0
20240729,181800,1848893355,3110,3110,3110,3110,0
20240729,181700,1848893355,3110,3110,3110,3110,0
20240729,181600,1848893355,3110,3110,3110,3110,0
20240729,181500,1848893355,3110,3110,3110,3110,0
20240729,181400,1848893355,3110,3110,3110,3110,0
20240729,181300,1848893355,3110,3110,3110,3110,0
20240729,181200,1848893355,3110,3110,3110,3110,0
20240729,181100,1848893355,3110,3110,3110,3110,10327
20240729,181000,1848893355,3110,3110,3110,3110,0
20240729,180900,1848893355,3110,3110,3110,3110,0
20240729,180800,1848893355,3110,3110,3110,3110,0
20240729,180700,1848893355,3110,3110,3110,3110,0
20240729,180600,1848893355,3110,3110,3110,3110,0
20240729,180500,1848893355,3110,3110,3110,3110,0
20240729,180400,1848893355,3110,3110,3110,3110,0
20240729,180300,1848893355,3110,3110,3110,3110,0
20240729,180200,1848893355,3110,3110,3110,3110,0
20240729,180100,1848893355,3110,3110,3110,3110,0
20240729,180000,1848893355,3110,3110,3110,3110,0
20240729,175900,1848893355,3110,3110,3110,3110,0
20240729,175800,1848893355,3110,3110,3110,3110,0
20240729,175700,1848893355,3110,3110,3110,3110,0
20240729,175600,1848893355,3110,3110,3110,3110,0
20240729,175500,1848893355,3110,3110,3110,3110,0
20240729,175400,1848893355,3110,3110,3110,3110,0
20240729,175300,1848893355,3110,3110,3110,3110,0
20240729,175200,1848893355,3110,3110,3110,3110,0
20240729,175100,1848893355,3110,3110,3110,3110,0
20240729,175000,1848893355,3110,3110,3110,3110,0
20240729,174900,1848893355,3110,3110,3110,3110,0
20240729,174800,1848893355,3110,3110,3110,3110,0
20240729,174700,1848893355,3110,3110,3110,3110,0
20240729,174600,1848893355,3110,3110,3110,3110,0
20240729,174500,1848893355,3110,3110,3110,3110,0
20240729,174400,1848893355,3110,3110,3110,3110,0
20240729,174300,1848893355,3110,3110,3110,3110,0
20240729,174200,1848893355,3110,3110,3110,3110,0
20240729,174100,1848893355,3110,3110,3110,3110,10327
20240729,174000,1848893355,3110,3110,3110,3110,0
20240729,173900,1848893355,3110,3110,3110,3110,0
20240729,173800,1848893355,3110,3110,3110,3110,0
20240729,173700,1848893355,3110,3110,3110,3110,0
20240729,173600,1848893355,3110,3110,3110,3110,0
20240729,173500,1848893355,3110,3110,3110,3110,0
20240729,173400,1848893355,3110,3110,3110,3110,0
20240729,173300,1848893355,3110,3110,3110,3110,0
20240729,173200,1848893355,3110,3110,3110,3110,0
20240729,173100,1848893355,3110,3110,3110,3110,0
20240729,173000,1848893355,3110,3110,3110,3110,0
20240729,172900,1848893355,3110,3110,3110,3110,0
20240729,172800,1848893355,3110,3110,3110,3110,0
20240729,172700,1848893355,3110,3110,3110,3110,0
20240729,172600,1848893355,3110,3110,3110,3110,0
20240729,172500,1848893355,3110,3110,3110,3110,0
20240729,172400,1848893355,3110,3110,3110,3110,0
20240729,172300,1848893355,3110,3110,3110,3110,0
20240729,172200,1848893355,3110,3110,3110,3110,0
20240729,172100,1848893355,3110,3110,3110,3110,0
20240729,172000,1848893355,3110,3110,3110,3110,0
20240729,171900,1848893355,3110,3110,3110,3110,0
20240729,171800,1848893355,3110,3110,3110,3110,0
20240729,171700,1848893355,3110,3110,3110,3110,0
20240729,171600,1848893355,3110,3110,3110,3110,0
20240729,171500,1848893355,3110,3110,3110,3110,0
20240729,171400,1848893355,3110,3110,3110,3110,0
20240729,171300,1848893355,3110,3110,3110,3110,0
20240729,171200,1848893355,3110,3110,3110,3110,0
20240729,171100,1848893355,3110,3110,3110,3110,10327
20240729,171000,1848893355,3110,3110,3110,3110,0
20240729,170900,1848893355,3110,3110,3110,3110,0
20240729,170800,1848893355,3110,3110,3110,3110,0
20240729,170700,1848893355,3110,3110,3110,3110,0
20240729,170600,1848893355,3110,3110,3110,3110,0
20240729,170500,1848893355,3110,3110,3110,3110,0
20240729,170400,1848893355,3110,3110,3110,3110,0
20240729,170300,1848893355,3110,3110,3110,3110,0
20240729,170200,1848893355,3110,3110,3110,3110,0
20240729,170100,1848893355,3110,3110,3110,3110,0
20240729,170000,1848893355,3110,3110,3110,3110,0
20240729,165900,1848893355,3110,3110,3110,3110,0
20240729,165800,1848893355,3110,3110,3110,3110,0
20240729,165700,1848893355,3110,3110,3110,3110,0
20240729,165600,1848893355,3110,3110,3110,3110,0
20240729,165500,1848893355,3110,3110,3110,3110,0
20240729,165400,1848893355,3110,3110,3110,3110,0
20240729,165300,1848893355,3110,3110,3110,3110,0
20240729,165200,1848893355,3110,3110,3110,3110,0
20240729,165100,1848893355,3110,3110,3110,3110,0
20240729,165000,1848893355,3110,3110,3110,3110,0
20240729,164900,1848893355,3110,3110,3110,3110,0
20240729,164800,1848893355,3110,3110,3110,3110,0
20240729,164700,1848893355,3110,3110,3110,3110,0
20240729,164600,1848893355,3110,3110,3110,3110,0
20240729,164500,1848893355,3110,3110,3110,3110,0
20240729,164400,1848893355,3110,3110,3110,3110,0
20240729,164300,1848893355,3110,3110,3110,3110,0
20240729,164200,1848893355,3110,3110,3110,3110,0
20240729,164100,1848893355,3110,3110,3110,3110,10327
20240729,164000,1848893355,3110,3110,3110,3110,0
20240729,163900,1848893355,3110,3110,3110,3110,0
20240729,163800,1848893355,3110,3110,3110,3110,0
20240729,163700,1848893355,3110,3110,3110,3110,0
20240729,163600,1848893355,3110,3110,3110,3110,0
20240729,163500,1848893355,3110,3110,3110,3110,0
20240729,163400,1848893355,3110,3110,3110,3110,0
20240729,163300,1848893355,3110,3110,3110,3110,0
20240729,163200,1848893355,3110,3110,3110,3110,0
20240729,163100,1848893355,3110,3110,3110,3110,0
20240729,163000,1848893355,3110,3110,3110,3110,0
20240729,162900,1848893355,3110,3110,3110,3110,0
20240729,162800,1848893355,3110,3110,3110,3110,0
20240729,162700,1848893355,3110,3110,3110,3110,0
20240729,162600,1848893355,3110,3110,3110,3110,0
20240729,162500,1848893355,3110,3110,3110,3110,0
20240729,162400,1848893355,3110,3110,3110,3110,0
20240729,162300,1848893355,3110,3110,3110,3110,0
20240729,162200,1848893355,3110,3110,3110,3110,0
20240729,162100,1848893355,3110,3110,3110,3110,0
20240729,162000,1848893355,3110,3110,3110,3110,0
20240729,161900,1848893355,3110,3110,3110,3110,0
20240729,161800,1848893355,3110,3110,3110,3110,0
20240729,161700,1848893355,3110,3110,3110,3110,0
20240729,161600,1848893355,3110,3110,3110,3110,0
20240729,161500,1848893355,3110,3110,3110,3110,0
20240729,161400,1848893355,3110,3110,3110,3110,0
20240729,161300,1848893355,3110,3110,3110,3110,0
20240729,161200,1848893355,3110,3110,3110,3110,0
20240729,161100,1848893355,3110,3110,3110,3110,10327
20240729,161000,1848893355,3110,3110,3110,3110,0
20240729,160900,1848893355,3110,3110,3110,3110,0
20240729,160800,1848893355,3110,3110,3110,3110,0
20240729,160700,1848893355,3110,3110,3110,3110,0
20240729,160600,1848893355,3110,3110,3110,3110,0
20240729,160500,1848893355,3110,3110,3110,3110,0
20240729,160400,1848893355,3110,3110,3110,3110,0
20240729,160300,1848893355,3110,3110,3110,3110,0
20240729,160200,1848893355,3110,3110,3110,3110,0
20240729,160100,1848893355,3110,3110,3110,3110,0
20240729,160000,1848893355,3110,3110,3110,3110,0
20240729,155900,1848893355,3110,3110,3110,3110,0
20240729,155800,1848893355,3110,3110,3110,3110,0
20240729,155700,1848893355,3110,3110,3110,3110,0
20240729,155600,1848893355,3110,3110,3110,3110,0
20240729,155500,1848893355,3110,3110,3110,3110,0
20240729,155400,1848893355,3110,3110,3110,3110,0
20240729,155300,1848893355,3110,3110,3110,3110,0
20240729,155200,1848893355,3110,3110,3110,3110,0
20240729,155100,1848893355,3110,3110,3110,3110,0
20240729,155000,1848893355,3110,3110,3110,3110,0
20240729,154900,1848893355,3110,3110,3110,3110,0
20240729,154800,1848893355,3110,3110,3110,3110,0
20240729,154700,1848893355,3110,3110,3110,3110,0
20240729,154600,1848893355,3110,3110,3110,3110,0
20240729,154500,1848893355,3110,3110,3110,3110,0
20240729,154400,1848893355,3110,3110,3110,3110,0
20240729,154300,1848893355,3110,3110,3110,3110,0
20240729,154200,1848893355,3110,3110,3110,3110,0
20240729,154100,1848893355,3110,3110,3110,3110,10327
20240729,154000,1848893355,3110,3110,3110,3110,0
20240729,153900,1848893355,3110,3110,3110,3110,0
20240729,153800,1848893355,3110,3110,3110,3110,0
20240729,153700,1848893355,3110,3110,3110,3110,0
20240729,153600,1848893355,3110,3110,3110,3110,0
20240729,153500,1848893355,3110,3110,3110,3110,0
20240729,153400,1848893355,3110,3110,3110,3110,0
20240729,153300,1848893355,3110,3110,3110,3110,0
20240729,153200,1848893355,3110,3110,3110,3110,0
20240729,153100,1848893355,3110,3110,3110,3110,0
20240729,153000,1848893355,3110,3110,3110,3110,10327
20240729,152900,1816776385,3115,3115,3115,3115,0
20240729,152800,1816776385,3115,3115,3115,3115,0
20240729,152700,1816776385,3115,3115,3115,3115,0
20240729,152600,1816776385,3115,3115,3115,3115,0
20240729,152500,1816776385,3115,3115,3115,3115,0
20240729,152400,1816776385,3115,3115,3115,3115,0
20240729,152300,1816776385,3115,3115,3115,3115,0
20240729,152200,1816776385,3115,3115,3115,3115,0
20240729,152100,1816776385,3115,3115,3115,3115,0
20240729,152000,1816776385,3115,3115,3115,3115,0
20240729,151900,1816776385,3115,3105,3115,3105,1619
20240729,151800,1811745505,3110,3105,3110,3105,598
20240729,151700,1809888235,3110,3110,3115,3105,1968
20240729,151600,1803774385,3110,3110,3110,3105,598
20240729,151500,1801915355,3105,3110,3110,3105,1001
20240729,151400,1798807245,3110,3110,3110,3110,17
20240729,151300,1798754375,3105,3105,3105,3105,2008
20240729,151200,1792519535,3105,3105,3110,3105,5032
20240729,151100,1776874980,3110,3115,3115,3110,1833
20240729,151000,1771174330,3115,3115,3115,3110,410
20240729,150900,1769898180,3115,3120,3120,3110,2050
20240729,150800,1763520770,3110,3115,3120,3110,705
20240729,150700,1761324855,3115,3120,3120,3115,1056
20240729,150600,1758033760,3125,3115,3125,3115,6089
20240729,150500,1739048580,3115,3110,3115,3110,6
20240729,150400,1739029915,3115,3110,3115,3105,1802
20240729,150300,1733426225,3110,3110,3110,3105,296
20240729,150200,1732505870,3110,3100,3110,3100,5903
20240729,150100,1714184065,3100,3105,3105,3100,929
20240729,150000,1711299770,3100,3100,3100,3100,40
20240729,145900,1711175770,3100,3100,3100,3100,2856
20240729,145800,1702322170,3100,3100,3100,3100,431
20240729,145700,1700986070,3095,3090,3095,3090,2001
20240729,145600,1694794140,3090,3085,3095,3085,147
20240729,145500,1694340075,3095,3095,3095,3095,0
20240729,145400,1694340075,3095,3090,3095,3085,1669
20240729,145300,1689191165,3090,3085,3090,3085,1025
20240729,145200,1686024040,3085,3085,3090,3085,28
20240729,145100,1685937655,3085,3095,3095,3085,10463
20240729,145000,1653602265,3095,3095,3095,3095,50
20240729,144900,1653447515,3095,3095,3095,3095,11
20240729,144800,1653413470,3095,3095,3095,3095,1321
20240729,144700,1649324975,3095,3095,3095,3095,120
20240729,144600,1648953575,3095,3100,3100,3095,105
20240729,144500,1648628100,3100,3100,3100,3100,60
20240729,144400,1648442100,3100,3095,3100,3095,2565
20240729,144300,1640491100,3095,3095,3095,3095,35
20240729,144200,1640382775,3100,3100,3100,3100,169
20240729,144100,1639858875,3100,3100,3100,3100,711
20240729,144000,1637654775,3100,3095,3100,3095,400
20240729,143900,1636415030,3095,3090,3095,3090,341
20240729,143800,1635360965,3090,3090,3090,3090,28
20240729,143700,1635274445,3095,3095,3095,3095,250
20240729,143600,1634500695,3095,3100,3100,3095,150
20240729,143500,1634035945,3090,3090,3090,3090,1
20240729,143400,1634032855,3100,3090,3100,3090,2459
20240729,143300,1626432355,3090,3095,3095,3090,1883
20240729,143200,1620612585,3095,3095,3095,3095,138
20240729,143100,1620185475,3090,3095,3095,3090,8
20240729,143000,1620160750,3100,3100,3100,3095,1131
20240729,142900,1616654655,3100,3100,3100,3100,861
20240729,142800,1613985555,3100,3100,3100,3100,22
20240729,142700,1613917355,3090,3100,3100,3090,544
20240729,142600,1612235945,3100,3100,3100,3100,650
20240729,142500,1610220945,3090,3090,3090,3090,50
20240729,142400,1610066445,3090,3100,3100,3090,821
20240729,142300,1607528305,3100,3100,3100,3095,570
20240729,142200,1605763950,3100,3100,3100,3100,94
20240729,142100,1605472550,3100,3100,3100,3100,2560
20240729,142000,1597536550,3100,3100,3105,3095,9100
20240729,141900,1569300295,3100,3095,3100,3095,1826
20240729,141800,1563639820,3095,3095,3100,3095,1243
20240729,141700,1559792670,3090,3090,3090,3090,0
20240729,141600,1559792670,3090,3095,3095,3090,527
20240729,141500,1558161630,3095,3090,3100,3090,629
20240729,141400,1556214900,3090,3090,3090,3090,1371
20240729,141300,1551978510,3085,3090,3090,3085,967
20240729,141200,1548992025,3090,3090,3090,3085,3252
20240729,141100,1538959265,3090,3090,3090,3090,92
20240729,141000,1538674985,3090,3090,3090,3090,21
20240729,140900,1538610095,3085,3090,3090,3085,522
20240729,140800,1536999620,3090,3095,3095,3090,51
20240729,140700,1536841925,3095,3090,3095,3085,559
20240729,140600,1535113865,3090,3090,3090,3090,336
20240729,140500,1534075625,3090,3090,3095,3090,10839
20240729,140400,1500579525,3090,3090,3090,3090,114
20240729,140300,1500227265,3090,3090,3090,3090,1327
20240729,140200,1496126835,3090,3095,3095,3090,1702
20240729,140100,1490865905,3095,3095,3095,3095,51
20240729,140000,1490708060,3095,3095,3095,3090,268
20240729,135900,1489878800,3095,3095,3095,3090,69
20240729,135800,1489665405,3095,3095,3095,3095,202
20240729,135700,1489040215,3095,3100,3100,3095,2077
20240729,135600,1482610570,3105,3095,3105,3095,3629
20240729,135500,1471362930,3090,3090,3090,3090,200
20240729,135400,1470744930,3090,3090,3090,3090,0
20240729,135300,1470744930,3090,3085,3090,3085,423
20240729,135200,1469438360,3080,3090,3090,3080,165
20240729,135100,1468928760,3085,3090,3090,3085,1412
20240729,135000,1464572430,3090,3100,3100,3090,5
20240729,134900,1464556960,3100,3090,3100,3085,1801
20240729,134800,1458983170,3095,3100,3100,3095,1649
20240729,134700,1453871860,3100,3090,3100,3090,15738
20240729,134600,1405176285,3085,3075,3085,3075,483
20240729,134500,1403686850,3085,3080,3085,3075,1721
20240729,134400,1398386130,3075,3075,3080,3075,444
20240729,134300,1397019755,3080,3080,3080,3075,953
20240729,134200,1394085115,3085,3085,3085,3085,853
20240729,134100,1391453610,3085,3085,3085,3085,0
20240729,134000,1391453610,3085,3085,3085,3085,0
20240729,133900,1391453610,3085,3090,3090,3085,180
20240729,133800,1390898095,3090,3090,3090,3090,166
20240729,133700,1390385155,3085,3085,3090,3085,147
20240729,133600,1389931650,3085,3085,3085,3085,166
20240729,133500,1389419540,3085,3090,3090,3085,767
20240729,133400,1387050520,3090,3090,3095,3090,115
20240729,133300,1386695165,3090,3090,3095,3090,7166
20240729,133200,1364525170,3090,3085,3090,3080,3717
20240729,133100,1353074480,3090,3085,3090,3085,49
20240729,133000,1352923310,3080,3080,3080,3080,163
20240729,132900,1352421270,3085,3085,3085,3085,324
20240729,132800,1351421730,3085,3090,3095,3085,1076
20240729,132700,1348099880,3095,3085,3095,3085,976
20240729,132600,1345084840,3085,3095,3095,3085,2182
20240729,132500,1338342435,3095,3095,3095,3085,2602
20240729,132400,1330302450,3095,3090,3095,3090,4742
20240729,132300,1315633175,3090,3095,3095,3085,3137
20240729,132200,1305940015,3095,3080,3095,3080,17779
20240729,132100,1251008870,3085,3075,3085,3075,7192
20240729,132000,1228847315,3075,3075,3075,3070,1538
20240729,131900,1224118105,3070,3075,3080,3065,1709
20240729,131800,1218861780,3075,3065,3075,3055,661
20240729,131700,1216837305,3070,3065,3070,3065,5935
20240729,131600,1198624250,3055,3055,3055,3055,0
20240729,131500,1198624250,3055,3055,3055,3055,337
20240729,131400,1197594715,3060,3060,3060,3060,5
20240729,131300,1197579415,3060,3060,3060,3060,125
20240729,131200,1197196915,3060,3060,3060,3060,51
20240729,131100,1197040855,3060,3060,3060,3060,50
20240729,131000,1196887855,3060,3060,3060,3060,1126
20240729,130900,1193442295,3060,3060,3060,3060,49
20240729,130800,1193292355,3060,3060,3060,3060,726
20240729,130700,1191070795,3050,3060,3065,3050,1318
20240729,130600,1187035595,3060,3065,3065,3060,300
20240729,130500,1186117590,3070,3060,3070,3050,1943
20240729,130400,1180171240,3065,3065,3065,3065,23
20240729,130300,1180100745,3065,3060,3065,3060,843
20240729,130200,1177521135,3045,3045,3045,3045,0
20240729,130100,1177521135,3045,3065,3065,3045,3044
20240729,130000,1168250830,3065,3060,3065,3060,154
20240729,125900,1167779340,3065,3060,3065,3055,3482
20240729,125800,1157129350,3060,3060,3060,3055,1466
20240729,125700,1152645205,3060,3055,3060,3055,257
20240729,125600,1151859950,3055,3055,3055,3050,96
20240729,125500,1151566770,3055,3055,3055,3050,21
20240729,125400,1151502665,3050,3055,3055,3050,348
20240729,125300,1150441175,3055,3045,3055,3045,610
20240729,125200,1148582710,3035,3035,3035,3035,0
20240729,125100,1148582710,3035,3055,3055,3035,5869
20240729,125000,1130706700,3055,3055,3055,3055,0
20240729,124900,1130706700,3055,3055,3055,3055,330
20240729,124800,1129698550,3055,3055,3055,3055,1401
20240729,124700,1125418495,3050,3050,3050,3050,1
20240729,124600,1125415445,3050,3050,3055,3050,70
20240729,124500,1125201770,3050,3050,3050,3050,637
20240729,124400,1123258920,3055,3055,3055,3055,44
20240729,124300,1123124500,3055,3055,3055,3055,503
20240729,124200,1121587835,3055,3055,3055,3055,985
20240729,124100,1118578660,3055,3050,3055,3050,856
20240729,124000,1115963605,3055,3055,3055,3055,5
20240729,123900,1115948330,3055,3055,3055,3055,40
20240729,123800,1115826130,3055,3060,3060,3055,1606
20240729,123700,1110919115,3050,3055,3055,3050,1498
20240729,123600,1106342730,3055,3055,3055,3055,0
20240729,123500,1106342730,3055,3055,3055,3055,0
20240729,123400,1106342730,3055,3055,3055,3055,21
20240729,123300,1106278575,3055,3055,3055,3055,400
20240729,123200,1105056575,3055,3040,3055,3040,5050
20240729,123100,1089672360,3040,3040,3040,3040,0
20240729,123000,1089672360,3040,3040,3040,3040,30
20240729,122900,1089581160,3045,3045,3045,3045,1
20240729,122800,1089578115,3045,3045,3045,3045,1972
20240729,122700,1083573375,3045,3050,3050,3045,4
20240729,122600,1083561180,3050,3050,3050,3050,39
20240729,122500,1083442230,3045,3045,3045,3045,0
20240729,122400,1083442230,3045,3045,3045,3045,0
20240729,122300,1083442230,3045,3045,3045,3045,1
20240729,122200,1083439185,3045,3045,3045,3045,1000
20240729,122100,1080394185,3050,3050,3050,3050,0
20240729,122000,1080394185,3050,3045,3050,3045,992
20240729,121900,1077368635,3050,3050,3050,3050,0
20240729,121800,1077368635,3050,3050,3050,3050,1100
20240729,121700,1074013635,3050,3050,3050,3050,30
20240729,121600,1073922135,3055,3055,3055,3055,300
20240729,121500,1073005635,3050,3050,3050,3050,3
20240729,121400,1072996485,3050,3050,3050,3050,1
20240729,121300,1072993435,3035,3035,3035,3035,400
20240729,121200,1071779435,3035,3040,3040,3035,500
20240729,121100,1070260920,3050,3050,3050,3050,0
20240729,121000,1070260920,3050,3050,3050,3050,0
20240729,120900,1070260920,3050,3045,3050,3045,2487
20240729,120800,1062675605,3045,3045,3045,3045,489
20240729,120700,1061186600,3045,3045,3045,3045,1
20240729,120600,1061183555,3035,3035,3035,3035,0
20240729,120500,1061183555,3035,3045,3050,3035,2094
20240729,120400,1054815240,3045,3045,3045,3045,328
20240729,120300,1053816480,3040,3040,3040,3040,3304
20240729,120200,1043772320,3045,3045,3045,3045,944
20240729,120100,1040897840,3045,3045,3045,3045,0
20240729,120000,1040897840,3045,3045,3045,3045,247
20240729,115900,1040145725,3050,3050,3050,3050,1
20240729,115800,1040142675,3045,3045,3045,3045,13
20240729,115700,1040103090,3050,3050,3050,3050,0
20240729,115600,1040103090,3050,3050,3050,3050,504
20240729,115500,1038565890,3050,3050,3050,3050,5
20240729,115400,1038550640,3045,3050,3050,3045,888
20240729,115300,1035842250,3050,3050,3050,3050,0
20240729,115200,1035842250,3050,3045,3050,3045,510
20240729,115100,1034286800,3045,3045,3045,3045,0
20240729,115000,1034286800,3045,3045,3045,3045,500
20240729,114900,1032764300,3050,3050,3050,3050,3
20240729,114800,1032755150,3050,3050,3050,3050,1
20240729,114700,1032752100,3050,3050,3050,3050,0
20240729,114600,1032752100,3050,3050,3050,3050,32
20240729,114500,1032654500,3050,3040,3050,3040,947
20240729,114400,1029768265,3040,3040,3040,3040,1400
20240729,114300,1025512265,3040,3045,3045,3040,3700
20240729,114200,1014260525,3045,3045,3045,3045,40
20240729,114100,1014138725,3050,3050,3050,3050,2076
20240729,114000,1007806925,3055,3050,3055,3050,1861
20240729,113900,1002129375,3050,3050,3055,3045,5221
20240729,113800,986204060,3050,3055,3055,3050,164
20240729,113700,985703045,3050,3050,3050,3050,297
20240729,113600,984797195,3050,3050,3050,3050,13
20240729,113500,984757545,3050,3045,3055,3045,3373
20240729,113400,974468650,3045,3045,3045,3045,1529
20240729,113300,969812845,3045,3045,3045,3045,179
20240729,113200,969267790,3045,3030,3045,3030,4801
20240729,113100,954688130,3030,3030,3030,3030,0
20240729,113000,954688130,3030,3030,3030,3030,92
20240729,112900,954409370,3030,3030,3030,3030,0
20240729,112800,954409370,3030,3030,3030,3030,0
20240729,112700,954409370,3030,3035,3035,3030,34
20240729,112600,954306200,3035,3040,3040,3035,915
20240729,112500,951525225,3045,3040,3045,3040,56
20240729,112400,951354980,3030,3030,3030,3030,0
20240729,112300,951354980,3030,3040,3040,3030,971
20240729,112200,948406725,3040,3045,3045,3040,3166
20240729,112100,938773755,3045,3045,3045,3045,27
20240729,112000,938691540,3050,3045,3050,3045,110
20240729,111900,938356090,3045,3045,3050,3045,68
20240729,111800,938148970,3045,3035,3045,3035,5273
20240729,111700,922126075,3035,3035,3035,3035,2010
20240729,111600,916025725,3035,3035,3035,3035,1
20240729,111500,916022690,3030,3030,3030,3030,0
20240729,111400,916022690,3030,3030,3030,3030,985
20240729,111300,913038140,3030,3040,3040,3030,310
20240729,111200,912096885,3040,3040,3040,3040,0
20240729,111100,912096885,3040,3040,3040,3040,38
20240729,111000,911981365,3040,3040,3045,3035,391
20240729,110900,910793310,3045,3045,3045,3045,0
20240729,110800,910793310,3045,3050,3050,3040,824
20240729,110700,908284230,3050,3050,3050,3050,66
20240729,110600,908082930,3050,3055,3060,3050,3568
20240729,110500,897186165,3050,3055,3055,3050,1920
20240729,110400,891322565,3055,3050,3055,3050,4972
20240729,110300,876136185,3050,3050,3050,3050,378
20240729,110200,874983285,3050,3050,3050,3050,601
20240729,110100,873150235,3050,3050,3050,3050,27
20240729,110000,873067885,3045,3050,3050,3045,328
20240729,105900,872068860,3045,3045,3045,3045,15
20240729,105800,872023185,3050,3050,3050,3050,273
20240729,105700,871190535,3050,3030,3050,3030,2027
20240729,105600,865020965,3030,3030,3030,3030,129
20240729,105500,864630095,3030,3025,3030,3025,31
20240729,105400,864536245,3025,3040,3040,3025,440
20240729,105300,863201800,3040,3030,3040,3025,851
20240729,105200,860625120,3040,3040,3040,3040,30
20240729,105100,860533920,3035,3040,3040,3035,809
20240729,105000,858075060,3045,3045,3045,3045,304
20240729,104900,857149380,3045,3055,3055,3045,1444
20240729,104800,852749035,3055,3050,3055,3050,2644
20240729,104700,844671725,3055,3050,3055,3050,1125
20240729,104600,841235100,3050,3040,3050,3040,3978
20240729,104500,829109750,3040,3040,3040,3040,1911
20240729,104400,823300310,3040,3025,3040,3025,52
20240729,104300,823142860,3025,3025,3025,3025,753
20240729,104200,820865035,3020,3030,3030,3020,68
20240729,104100,820659655,3030,3030,3030,3030,5243
20240729,104000,804773365,3030,3025,3030,3020,7572
20240729,103900,781857735,3025,3030,3030,3025,879
20240729,103800,779198445,3030,3030,3030,3030,130
20240729,103700,778804545,3030,3025,3030,3025,1823
20240729,103600,773289930,3030,3030,3030,3030,22
20240729,103500,773223270,3030,3030,3030,3030,408
20240729,103400,771987030,3030,3030,3030,3030,285
20240729,103300,771123480,3030,3035,3050,3030,671
20240729,103200,769089050,3040,3040,3040,3035,357
20240729,103100,768005435,3040,3040,3040,3040,1929
20240729,103000,762141275,3040,3045,3055,3040,723
20240729,102900,759937190,3045,3055,3055,3040,1440
20240729,102800,755547465,3045,3045,3045,3045,665
20240729,102700,753522540,3050,3055,3055,3050,1355
20240729,102600,749387720,3055,3050,3055,3050,944
20240729,102500,746508265,3050,3045,3050,3045,715
20240729,102400,744330090,3045,3045,3045,3045,715
20240729,102300,742152915,3045,3050,3050,3045,611
20240729,102200,740290965,3050,3050,3050,3050,662
20240729,102100,738271865,3050,3060,3060,3050,3735
20240729,102000,726873605,3055,3055,3055,3050,2391
20240729,101900,719569400,3055,3050,3055,3045,3954
20240729,101800,707509465,3045,3045,3050,3045,1816
20240729,101700,701979720,3045,3040,3045,3040,2504
20240729,101600,694355115,3040,3035,3040,3035,141
20240729,101500,693926555,3040,3040,3040,3040,355
20240729,101400,692847355,3040,3045,3045,3040,1503
20240729,101300,688277985,3045,3030,3045,3030,10137
20240729,101200,657487905,3025,3030,3030,3020,5494
20240729,101100,640882050,3035,3030,3035,3030,631
20240729,101000,638967595,3035,3035,3035,3035,431
20240729,100900,637659510,3030,3035,3035,3030,32
20240729,100800,637562545,3030,3030,3035,3030,9514
20240729,100700,608723735,3020,3030,3030,3020,4527
20240729,100600,595033350,3035,3030,3035,3030,59
20240729,100500,594854570,3035,3035,3035,3030,2682
20240729,100400,586720695,3040,3040,3040,3030,1073
20240729,100300,583464095,3040,3035,3040,3035,1370
20240729,100200,579301145,3040,3035,3040,3035,1190
20240729,100100,575688445,3035,3035,3035,3035,1407
20240729,100000,571418200,3040,3020,3040,3020,9874
20240729,095900,541459245,3020,3025,3025,3020,30
20240729,095800,541368505,3025,3025,3025,3025,776
20240729,095700,539021105,3025,3025,3025,3025,664
20240729,095600,537012505,3025,3025,3025,3025,31
20240729,095500,536918730,3025,3015,3025,3015,1030
20240729,095400,533803205,3020,3020,3020,3020,583
20240729,095300,532042545,3015,3020,3020,3015,56
20240729,095200,531873530,3015,3015,3015,3015,0
20240729,095100,531873530,3015,3015,3015,3015,1471
20240729,095000,527438465,3015,3010,3015,3010,300
20240729,094900,526534215,3010,3010,3010,3010,0
20240729,094800,526534215,3010,3010,3010,3010,18
20240729,094700,526480035,3010,3010,3010,3005,5739
20240729,094600,509221770,3010,3015,3015,3010,2348
20240729,094500,502153225,3015,3015,3020,3015,372
20240729,094400,501031145,3015,3020,3020,3015,1344
20240729,094300,496973930,3020,3020,3020,3020,604
20240729,094200,495149850,3020,3025,3025,3020,201
20240729,094100,494541830,3025,3025,3025,3025,1149
20240729,094000,491066105,3010,3015,3025,3010,3184
20240729,093900,481467985,3015,3020,3020,3015,149
20240729,093800,481018400,3020,3010,3020,3010,2839
20240729,093700,472447620,3010,3010,3010,3010,13
20240729,093600,472408490,3010,3020,3020,3010,6240
20240729,093500,453593700,3020,3025,3025,3015,3813
20240729,093400,442080880,3025,3030,3035,3020,6625
20240729,093300,422042890,3030,3035,3040,3030,3217
20240729,093200,412263770,3035,3020,3035,3020,15964
20240729,093100,363909165,3020,3010,3020,3010,4617
20240729,093000,349984485,3010,3010,3015,3000,776
20240729,092900,347649190,3005,3005,3005,3005,3220
20240729,092800,337973090,3005,3005,3005,3005,189
20240729,092700,337405145,3010,3020,3025,3010,12482
20240729,092600,299740775,3025,3010,3025,3010,10117
20240729,092500,269215530,3005,3010,3010,3005,3370
20240729,092400,259071905,3010,3005,3010,3005,3471
20240729,092300,248624595,3000,2995,3000,2995,3506
20240729,092200,238120170,2995,2995,2995,2995,608
20240729,092100,236299210,2995,2990,2995,2990,504
20240729,092000,234789750,2995,2990,2995,2990,2687
20240729,091900,226755605,2995,2995,2995,2995,2830
20240729,091800,218279755,3000,3000,3000,3000,75
20240729,091700,218054755,3000,3000,3000,3000,796
20240729,091600,215666755,3000,3000,3010,3000,4040
20240729,091500,203546355,3000,3010,3015,3000,3523
20240729,091400,192953020,3005,2995,3010,2995,5234
20240729,091300,177245200,3005,2985,3005,2985,11521
20240729,091200,142762650,2985,2990,2990,2985,6557
20240729,091100,123159720,2985,2990,2990,2985,2702
20240729,091000,115085740,2990,2990,2990,2990,883
20240729,090900,112445570,2990,2995,2995,2990,304
20240729,090800,111536605,2995,2990,3000,2990,3453
20240729,090700,101197780,2990,2970,2995,2970,11647
20240729,090600,66473625,2970,2970,2970,2970,3126
20240729,090500,57189405,2965,2965,2975,2965,724
20240729,090400,55040745,2980,2975,2980,2965,2030
20240729,090300,49011425,2970,2960,2970,2960,3692
20240729,090200,38073105,2960,2965,2965,2960,3655
20240729,090100,27241700,2965,2960,2965,2950,3353
20240729,090000,17337150,2950,2950,2950,2950,5877