KissMeData/226340/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,204100,1410847360,3055,3055,3055,3055,11213
20240730,204000,1410847360,3055,3055,3055,3055,0
20240730,203900,1410847360,3055,3055,3055,3055,0
20240730,203800,1410847360,3055,3055,3055,3055,0
20240730,203700,1410847360,3055,3055,3055,3055,0
20240730,203600,1410847360,3055,3055,3055,3055,0
20240730,203500,1410847360,3055,3055,3055,3055,0
20240730,203400,1410847360,3055,3055,3055,3055,0
20240730,203300,1410847360,3055,3055,3055,3055,0
20240730,203200,1410847360,3055,3055,3055,3055,0
20240730,203100,1410847360,3055,3055,3055,3055,0
20240730,203000,1410847360,3055,3055,3055,3055,0
20240730,202900,1410847360,3055,3055,3055,3055,0
20240730,202800,1410847360,3055,3055,3055,3055,0
20240730,202700,1410847360,3055,3055,3055,3055,0
20240730,202600,1410847360,3055,3055,3055,3055,0
20240730,202500,1410847360,3055,3055,3055,3055,0
20240730,202400,1410847360,3055,3055,3055,3055,0
20240730,202300,1410847360,3055,3055,3055,3055,0
20240730,202200,1410847360,3055,3055,3055,3055,0
20240730,202100,1410847360,3055,3055,3055,3055,0
20240730,202000,1410847360,3055,3055,3055,3055,0
20240730,201900,1410847360,3055,3055,3055,3055,0
20240730,201800,1410847360,3055,3055,3055,3055,0
20240730,201700,1410847360,3055,3055,3055,3055,0
20240730,201600,1410847360,3055,3055,3055,3055,0
20240730,201500,1410847360,3055,3055,3055,3055,0
20240730,201400,1410847360,3055,3055,3055,3055,0
20240730,201300,1410847360,3055,3055,3055,3055,0
20240730,201200,1410847360,3055,3055,3055,3055,0
20240730,201100,1410847360,3055,3055,3055,3055,11213
20240730,201000,1410847360,3055,3055,3055,3055,0
20240730,200900,1410847360,3055,3055,3055,3055,0
20240730,200800,1410847360,3055,3055,3055,3055,0
20240730,200700,1410847360,3055,3055,3055,3055,0
20240730,200600,1410847360,3055,3055,3055,3055,0
20240730,200500,1410847360,3055,3055,3055,3055,0
20240730,200400,1410847360,3055,3055,3055,3055,0
20240730,200300,1410847360,3055,3055,3055,3055,0
20240730,200200,1410847360,3055,3055,3055,3055,0
20240730,200100,1410847360,3055,3055,3055,3055,0
20240730,200000,1410847360,3055,3055,3055,3055,0
20240730,195900,1410847360,3055,3055,3055,3055,0
20240730,195800,1410847360,3055,3055,3055,3055,0
20240730,195700,1410847360,3055,3055,3055,3055,0
20240730,195600,1410847360,3055,3055,3055,3055,0
20240730,195500,1410847360,3055,3055,3055,3055,0
20240730,195400,1410847360,3055,3055,3055,3055,0
20240730,195300,1410847360,3055,3055,3055,3055,0
20240730,195200,1410847360,3055,3055,3055,3055,0
20240730,195100,1410847360,3055,3055,3055,3055,0
20240730,195000,1410847360,3055,3055,3055,3055,0
20240730,194900,1410847360,3055,3055,3055,3055,0
20240730,194800,1410847360,3055,3055,3055,3055,0
20240730,194700,1410847360,3055,3055,3055,3055,0
20240730,194600,1410847360,3055,3055,3055,3055,0
20240730,194500,1410847360,3055,3055,3055,3055,0
20240730,194400,1410847360,3055,3055,3055,3055,0
20240730,194300,1410847360,3055,3055,3055,3055,0
20240730,194200,1410847360,3055,3055,3055,3055,0
20240730,194100,1410847360,3055,3055,3055,3055,11213
20240730,194000,1410847360,3055,3055,3055,3055,0
20240730,193900,1410847360,3055,3055,3055,3055,0
20240730,193800,1410847360,3055,3055,3055,3055,0
20240730,193700,1410847360,3055,3055,3055,3055,0
20240730,193600,1410847360,3055,3055,3055,3055,0
20240730,193500,1410847360,3055,3055,3055,3055,0
20240730,193400,1410847360,3055,3055,3055,3055,0
20240730,193300,1410847360,3055,3055,3055,3055,0
20240730,193200,1410847360,3055,3055,3055,3055,0
20240730,193100,1410847360,3055,3055,3055,3055,0
20240730,193000,1410847360,3055,3055,3055,3055,0
20240730,192900,1410847360,3055,3055,3055,3055,0
20240730,192800,1410847360,3055,3055,3055,3055,0
20240730,192700,1410847360,3055,3055,3055,3055,0
20240730,192600,1410847360,3055,3055,3055,3055,0
20240730,192500,1410847360,3055,3055,3055,3055,0
20240730,192400,1410847360,3055,3055,3055,3055,0
20240730,192300,1410847360,3055,3055,3055,3055,0
20240730,192200,1410847360,3055,3055,3055,3055,0
20240730,192100,1410847360,3055,3055,3055,3055,0
20240730,192000,1410847360,3055,3055,3055,3055,0
20240730,191900,1410847360,3055,3055,3055,3055,0
20240730,191800,1410847360,3055,3055,3055,3055,0
20240730,191700,1410847360,3055,3055,3055,3055,0
20240730,191600,1410847360,3055,3055,3055,3055,0
20240730,191500,1410847360,3055,3055,3055,3055,0
20240730,191400,1410847360,3055,3055,3055,3055,0
20240730,191300,1410847360,3055,3055,3055,3055,0
20240730,191200,1410847360,3055,3055,3055,3055,0
20240730,191100,1410847360,3055,3055,3055,3055,11213
20240730,191000,1410847360,3055,3055,3055,3055,0
20240730,190900,1410847360,3055,3055,3055,3055,0
20240730,190800,1410847360,3055,3055,3055,3055,0
20240730,190700,1410847360,3055,3055,3055,3055,0
20240730,190600,1410847360,3055,3055,3055,3055,0
20240730,190500,1410847360,3055,3055,3055,3055,0
20240730,190400,1410847360,3055,3055,3055,3055,0
20240730,190300,1410847360,3055,3055,3055,3055,0
20240730,190200,1410847360,3055,3055,3055,3055,0
20240730,190100,1410847360,3055,3055,3055,3055,0
20240730,190000,1410847360,3055,3055,3055,3055,0
20240730,185900,1410847360,3055,3055,3055,3055,0
20240730,185800,1410847360,3055,3055,3055,3055,0
20240730,185700,1410847360,3055,3055,3055,3055,0
20240730,185600,1410847360,3055,3055,3055,3055,0
20240730,185500,1410847360,3055,3055,3055,3055,0
20240730,185400,1410847360,3055,3055,3055,3055,0
20240730,185300,1410847360,3055,3055,3055,3055,0
20240730,185200,1410847360,3055,3055,3055,3055,0
20240730,185100,1410847360,3055,3055,3055,3055,0
20240730,185000,1410847360,3055,3055,3055,3055,0
20240730,184900,1410847360,3055,3055,3055,3055,0
20240730,184800,1410847360,3055,3055,3055,3055,0
20240730,184700,1410847360,3055,3055,3055,3055,0
20240730,184600,1410847360,3055,3055,3055,3055,0
20240730,184500,1410847360,3055,3055,3055,3055,0
20240730,184400,1410847360,3055,3055,3055,3055,0
20240730,184300,1410847360,3055,3055,3055,3055,0
20240730,184200,1410847360,3055,3055,3055,3055,0
20240730,184100,1410847360,3055,3055,3055,3055,11213
20240730,184000,1410847360,3055,3055,3055,3055,0
20240730,183900,1410847360,3055,3055,3055,3055,0
20240730,183800,1410847360,3055,3055,3055,3055,0
20240730,183700,1410847360,3055,3055,3055,3055,0
20240730,183600,1410847360,3055,3055,3055,3055,0
20240730,183500,1410847360,3055,3055,3055,3055,0
20240730,183400,1410847360,3055,3055,3055,3055,0
20240730,183300,1410847360,3055,3055,3055,3055,0
20240730,183200,1410847360,3055,3055,3055,3055,0
20240730,183100,1410847360,3055,3055,3055,3055,0
20240730,183000,1410847360,3055,3055,3055,3055,0
20240730,182900,1410847360,3055,3055,3055,3055,0
20240730,182800,1410847360,3055,3055,3055,3055,0
20240730,182700,1410847360,3055,3055,3055,3055,0
20240730,182600,1410847360,3055,3055,3055,3055,0
20240730,182500,1410847360,3055,3055,3055,3055,0
20240730,182400,1410847360,3055,3055,3055,3055,0
20240730,182300,1410847360,3055,3055,3055,3055,0
20240730,182200,1410847360,3055,3055,3055,3055,0
20240730,182100,1410847360,3055,3055,3055,3055,0
20240730,182000,1410847360,3055,3055,3055,3055,0
20240730,181900,1410847360,3055,3055,3055,3055,0
20240730,181800,1410847360,3055,3055,3055,3055,0
20240730,181700,1410847360,3055,3055,3055,3055,0
20240730,181600,1410847360,3055,3055,3055,3055,0
20240730,181500,1410847360,3055,3055,3055,3055,0
20240730,181400,1410847360,3055,3055,3055,3055,0
20240730,181300,1410847360,3055,3055,3055,3055,0
20240730,181200,1410847360,3055,3055,3055,3055,0
20240730,181100,1410847360,3055,3055,3055,3055,11213
20240730,181000,1410847360,3055,3055,3055,3055,0
20240730,180900,1410847360,3055,3055,3055,3055,0
20240730,180800,1410847360,3055,3055,3055,3055,0
20240730,180700,1410847360,3055,3055,3055,3055,0
20240730,180600,1410847360,3055,3055,3055,3055,0
20240730,180500,1410847360,3055,3055,3055,3055,0
20240730,180400,1410847360,3055,3055,3055,3055,0
20240730,180300,1410847360,3055,3055,3055,3055,0
20240730,180200,1410847360,3055,3055,3055,3055,0
20240730,180100,1410847360,3055,3055,3055,3055,0
20240730,180000,1410847360,3055,3055,3055,3055,0
20240730,175900,1410847360,3055,3055,3055,3055,0
20240730,175800,1410847360,3055,3055,3055,3055,0
20240730,175700,1410847360,3055,3055,3055,3055,0
20240730,175600,1410847360,3055,3055,3055,3055,0
20240730,175500,1410847360,3055,3055,3055,3055,0
20240730,175400,1410847360,3055,3055,3055,3055,0
20240730,175300,1410847360,3055,3055,3055,3055,0
20240730,175200,1410847360,3055,3055,3055,3055,0
20240730,175100,1410847360,3055,3055,3055,3055,0
20240730,175000,1410847360,3055,3055,3055,3055,0
20240730,174900,1410847360,3055,3055,3055,3055,0
20240730,174800,1410847360,3055,3055,3055,3055,0
20240730,174700,1410847360,3055,3055,3055,3055,0
20240730,174600,1410847360,3055,3055,3055,3055,0
20240730,174500,1410847360,3055,3055,3055,3055,0
20240730,174400,1410847360,3055,3055,3055,3055,0
20240730,174300,1410847360,3055,3055,3055,3055,0
20240730,174200,1410847360,3055,3055,3055,3055,0
20240730,174100,1410847360,3055,3055,3055,3055,11213
20240730,174000,1410847360,3055,3055,3055,3055,0
20240730,173900,1410847360,3055,3055,3055,3055,0
20240730,173800,1410847360,3055,3055,3055,3055,0
20240730,173700,1410847360,3055,3055,3055,3055,0
20240730,173600,1410847360,3055,3055,3055,3055,0
20240730,173500,1410847360,3055,3055,3055,3055,0
20240730,173400,1410847360,3055,3055,3055,3055,0
20240730,173300,1410847360,3055,3055,3055,3055,0
20240730,173200,1410847360,3055,3055,3055,3055,0
20240730,173100,1410847360,3055,3055,3055,3055,0
20240730,173000,1410847360,3055,3055,3055,3055,0
20240730,172900,1410847360,3055,3055,3055,3055,0
20240730,172800,1410847360,3055,3055,3055,3055,0
20240730,172700,1410847360,3055,3055,3055,3055,0
20240730,172600,1410847360,3055,3055,3055,3055,0
20240730,172500,1410847360,3055,3055,3055,3055,0
20240730,172400,1410847360,3055,3055,3055,3055,0
20240730,172300,1410847360,3055,3055,3055,3055,0
20240730,172200,1410847360,3055,3055,3055,3055,0
20240730,172100,1410847360,3055,3055,3055,3055,0
20240730,172000,1410847360,3055,3055,3055,3055,0
20240730,171900,1410847360,3055,3055,3055,3055,0
20240730,171800,1410847360,3055,3055,3055,3055,0
20240730,171700,1410847360,3055,3055,3055,3055,0
20240730,171600,1410847360,3055,3055,3055,3055,0
20240730,171500,1410847360,3055,3055,3055,3055,0
20240730,171400,1410847360,3055,3055,3055,3055,0
20240730,171300,1410847360,3055,3055,3055,3055,0
20240730,171200,1410847360,3055,3055,3055,3055,0
20240730,171100,1410847360,3055,3055,3055,3055,11213
20240730,171000,1410847360,3055,3055,3055,3055,0
20240730,170900,1410847360,3055,3055,3055,3055,0
20240730,170800,1410847360,3055,3055,3055,3055,0
20240730,170700,1410847360,3055,3055,3055,3055,0
20240730,170600,1410847360,3055,3055,3055,3055,0
20240730,170500,1410847360,3055,3055,3055,3055,0
20240730,170400,1410847360,3055,3055,3055,3055,0
20240730,170300,1410847360,3055,3055,3055,3055,0
20240730,170200,1410847360,3055,3055,3055,3055,0
20240730,170100,1410847360,3055,3055,3055,3055,0
20240730,170000,1410847360,3055,3055,3055,3055,0
20240730,165900,1410847360,3055,3055,3055,3055,0
20240730,165800,1410847360,3055,3055,3055,3055,0
20240730,165700,1410847360,3055,3055,3055,3055,0
20240730,165600,1410847360,3055,3055,3055,3055,0
20240730,165500,1410847360,3055,3055,3055,3055,0
20240730,165400,1410847360,3055,3055,3055,3055,0
20240730,165300,1410847360,3055,3055,3055,3055,0
20240730,165200,1410847360,3055,3055,3055,3055,0
20240730,165100,1410847360,3055,3055,3055,3055,0
20240730,165000,1410847360,3055,3055,3055,3055,0
20240730,164900,1410847360,3055,3055,3055,3055,0
20240730,164800,1410847360,3055,3055,3055,3055,0
20240730,164700,1410847360,3055,3055,3055,3055,0
20240730,164600,1410847360,3055,3055,3055,3055,0
20240730,164500,1410847360,3055,3055,3055,3055,0
20240730,164400,1410847360,3055,3055,3055,3055,0
20240730,164300,1410847360,3055,3055,3055,3055,0
20240730,164200,1410847360,3055,3055,3055,3055,0
20240730,164100,1410847360,3055,3055,3055,3055,11213
20240730,164000,1410847360,3055,3055,3055,3055,0
20240730,163900,1410847360,3055,3055,3055,3055,0
20240730,163800,1410847360,3055,3055,3055,3055,0
20240730,163700,1410847360,3055,3055,3055,3055,0
20240730,163600,1410847360,3055,3055,3055,3055,0
20240730,163500,1410847360,3055,3055,3055,3055,0
20240730,163400,1410847360,3055,3055,3055,3055,0
20240730,163300,1410847360,3055,3055,3055,3055,0
20240730,163200,1410847360,3055,3055,3055,3055,0
20240730,163100,1410847360,3055,3055,3055,3055,0
20240730,163000,1410847360,3055,3055,3055,3055,0
20240730,162900,1410847360,3055,3055,3055,3055,0
20240730,162800,1410847360,3055,3055,3055,3055,0
20240730,162700,1410847360,3055,3055,3055,3055,0
20240730,162600,1410847360,3055,3055,3055,3055,0
20240730,162500,1410847360,3055,3055,3055,3055,0
20240730,162400,1410847360,3055,3055,3055,3055,0
20240730,162300,1410847360,3055,3055,3055,3055,0
20240730,162200,1410847360,3055,3055,3055,3055,0
20240730,162100,1410847360,3055,3055,3055,3055,0
20240730,162000,1410847360,3055,3055,3055,3055,0
20240730,161900,1410847360,3055,3055,3055,3055,0
20240730,161800,1410847360,3055,3055,3055,3055,0
20240730,161700,1410847360,3055,3055,3055,3055,0
20240730,161600,1410847360,3055,3055,3055,3055,0
20240730,161500,1410847360,3055,3055,3055,3055,0
20240730,161400,1410847360,3055,3055,3055,3055,0
20240730,161300,1410847360,3055,3055,3055,3055,0
20240730,161200,1410847360,3055,3055,3055,3055,0
20240730,161100,1410847360,3055,3055,3055,3055,11213
20240730,161000,1410847360,3055,3055,3055,3055,0
20240730,160900,1410847360,3055,3055,3055,3055,0
20240730,160800,1410847360,3055,3055,3055,3055,0
20240730,160700,1410847360,3055,3055,3055,3055,0
20240730,160600,1410847360,3055,3055,3055,3055,0
20240730,160500,1410847360,3055,3055,3055,3055,0
20240730,160400,1410847360,3055,3055,3055,3055,0
20240730,160300,1410847360,3055,3055,3055,3055,0
20240730,160200,1410847360,3055,3055,3055,3055,0
20240730,160100,1410847360,3055,3055,3055,3055,0
20240730,160000,1410847360,3055,3055,3055,3055,0
20240730,155900,1410847360,3055,3055,3055,3055,0
20240730,155800,1410847360,3055,3055,3055,3055,0
20240730,155700,1410847360,3055,3055,3055,3055,0
20240730,155600,1410847360,3055,3055,3055,3055,0
20240730,155500,1410847360,3055,3055,3055,3055,0
20240730,155400,1410847360,3055,3055,3055,3055,0
20240730,155300,1410847360,3055,3055,3055,3055,0
20240730,155200,1410847360,3055,3055,3055,3055,0
20240730,155100,1410847360,3055,3055,3055,3055,0
20240730,155000,1410847360,3055,3055,3055,3055,0
20240730,154900,1410847360,3055,3055,3055,3055,0
20240730,154800,1410847360,3055,3055,3055,3055,0
20240730,154700,1410847360,3055,3055,3055,3055,0
20240730,154600,1410847360,3055,3055,3055,3055,0
20240730,154500,1410847360,3055,3055,3055,3055,0
20240730,154400,1410847360,3055,3055,3055,3055,0
20240730,154300,1410847360,3055,3055,3055,3055,0
20240730,154200,1410847360,3055,3055,3055,3055,0
20240730,154100,1410847360,3055,3055,3055,3055,11213
20240730,154000,1410847360,3055,3055,3055,3055,0
20240730,153900,1410847360,3055,3055,3055,3055,0
20240730,153800,1410847360,3055,3055,3055,3055,0
20240730,153700,1410847360,3055,3055,3055,3055,0
20240730,153600,1410847360,3055,3055,3055,3055,0
20240730,153500,1410847360,3055,3055,3055,3055,0
20240730,153400,1410847360,3055,3055,3055,3055,0
20240730,153300,1410847360,3055,3055,3055,3055,0
20240730,153200,1410847360,3055,3055,3055,3055,0
20240730,153100,1410847360,3055,3055,3055,3055,0
20240730,153000,1410847360,3055,3055,3055,3055,11213
20240730,152900,1376591645,3055,3055,3055,3055,0
20240730,152800,1376591645,3055,3055,3055,3055,0
20240730,152700,1376591645,3055,3055,3055,3055,0
20240730,152600,1376591645,3055,3055,3055,3055,0
20240730,152500,1376591645,3055,3055,3055,3055,0
20240730,152400,1376591645,3055,3055,3055,3055,0
20240730,152300,1376591645,3055,3055,3055,3055,0
20240730,152200,1376591645,3055,3055,3055,3055,0
20240730,152100,1376591645,3055,3055,3055,3055,0
20240730,152000,1376591645,3055,3055,3055,3055,0
20240730,151900,1376591645,3055,3045,3055,3040,7588
20240730,151800,1353460505,3045,3040,3045,3040,5407
20240730,151700,1337022940,3040,3040,3040,3035,770
20240730,151600,1334682160,3035,3035,3040,3035,1485
20240730,151500,1330175180,3035,3035,3035,3035,2
20240730,151400,1330169110,3040,3040,3040,3040,16
20240730,151300,1330120470,3035,3035,3035,3035,170
20240730,151200,1329604520,3035,3040,3040,3035,194
20240730,151100,1329015720,3040,3035,3040,3030,1022
20240730,151000,1325918945,3035,3035,3035,3035,650
20240730,150900,1323946195,3045,3045,3045,3035,3099
20240730,150800,1314540710,3045,3040,3045,3040,1647
20240730,150700,1309533815,3035,3035,3035,3035,598
20240730,150600,1307718885,3035,3035,3035,3035,0
20240730,150500,1307718885,3035,3035,3035,3035,0
20240730,150400,1307718885,3035,3035,3035,3035,0
20240730,150300,1307718885,3035,3035,3035,3035,1000
20240730,150200,1304683885,3040,3035,3040,3035,46
20240730,150100,1304544195,3040,3040,3040,3040,100
20240730,150000,1304240195,3040,3045,3045,3040,929
20240730,145900,1301416030,3040,3035,3040,3035,70
20240730,145800,1301203280,3030,3035,3035,3030,350
20240730,145700,1300142650,3045,3045,3045,3045,2
20240730,145600,1300136560,3045,3045,3045,3045,3
20240730,145500,1300127425,3045,3045,3045,3045,1
20240730,145400,1300124380,3045,3030,3045,3030,9548
20240730,145300,1271151185,3030,3030,3030,3030,0
20240730,145200,1271151185,3030,3030,3030,3030,200
20240730,145100,1270545185,3030,3030,3030,3030,308
20240730,145000,1269611945,3030,3030,3030,3030,2
20240730,144900,1269605885,3035,3035,3035,3035,0
20240730,144800,1269605885,3035,3035,3035,3035,0
20240730,144700,1269605885,3035,3035,3035,3035,0
20240730,144600,1269605885,3035,3035,3035,3035,1000
20240730,144500,1266570885,3020,3020,3020,3020,39
20240730,144400,1266453105,3025,3025,3025,3025,600
20240730,144300,1264638105,3030,3030,3030,3030,1326
20240730,144200,1260620325,3030,3035,3035,3030,3041
20240730,144100,1251402890,3035,3040,3040,3035,10076
20240730,144000,1220821020,3045,3045,3045,3045,0
20240730,143900,1220821020,3045,3045,3045,3045,0
20240730,143800,1220821020,3045,3040,3045,3040,901
20240730,143700,1218081975,3040,3040,3040,3040,0
20240730,143600,1218081975,3040,3040,3040,3040,0
20240730,143500,1218081975,3040,3045,3045,3040,4
20240730,143400,1218069810,3045,3045,3045,3045,0
20240730,143300,1218069810,3045,3045,3045,3045,0
20240730,143200,1218069810,3045,3050,3050,3045,631
20240730,143100,1216145915,3045,3045,3045,3045,150
20240730,143000,1215689165,3040,3040,3040,3040,0
20240730,142900,1215689165,3040,3040,3040,3040,0
20240730,142800,1215689165,3040,3050,3050,3040,3303
20240730,142700,1205648015,3050,3050,3050,3050,0
20240730,142600,1205648015,3050,3050,3050,3050,0
20240730,142500,1205648015,3050,3050,3050,3050,1
20240730,142400,1205644965,3040,3040,3040,3040,0
20240730,142300,1205644965,3040,3040,3040,3040,0
20240730,142200,1205644965,3040,3040,3040,3040,0
20240730,142100,1205644965,3040,3045,3045,3040,1028
20240730,142000,1202519705,3050,3050,3050,3050,104
20240730,141900,1202202505,3050,3050,3050,3050,13
20240730,141800,1202162855,3050,3050,3050,3050,0
20240730,141700,1202162855,3050,3050,3050,3050,464
20240730,141600,1200747655,3055,3050,3055,3050,1744
20240730,141500,1195428450,3055,3055,3055,3055,10
20240730,141400,1195397900,3055,3055,3055,3055,1
20240730,141300,1195394845,3050,3050,3055,3050,118
20240730,141200,1195034940,3055,3050,3055,3050,1267
20240730,141100,1191170585,3045,3045,3045,3045,1
20240730,141000,1191167540,3045,3045,3045,3045,431
20240730,140900,1189855145,3050,3050,3050,3050,0
20240730,140800,1189855145,3050,3040,3050,3040,3004
20240730,140700,1180722975,3050,3050,3050,3050,0
20240730,140600,1180722975,3050,3050,3050,3050,0
20240730,140500,1180722975,3050,3050,3050,3050,70
20240730,140400,1180509475,3050,3050,3050,3040,8601
20240730,140300,1154362275,3050,3045,3050,3045,11
20240730,140200,1154328775,3050,3040,3050,3040,41
20240730,140100,1154204075,3040,3045,3050,3040,1940
20240730,140000,1148296755,3050,3050,3050,3050,58
20240730,135900,1148119855,3055,3050,3055,3045,568
20240730,135800,1146385910,3040,3040,3040,3040,1000
20240730,135700,1143345910,3045,3050,3050,3040,3217
20240730,135600,1133547425,3050,3050,3050,3050,1308
20240730,135500,1129558025,3050,3045,3050,3045,3000
20240730,135400,1120411295,3045,3030,3045,3030,3020
20240730,135300,1111229670,3030,3030,3030,3030,1237
20240730,135200,1107481560,3030,3030,3030,3030,1
20240730,135100,1107478530,3030,3030,3030,3030,1
20240730,135000,1107475500,3030,3030,3030,3030,2200
20240730,134900,1100809500,3030,3030,3030,3030,0
20240730,134800,1100809500,3030,3030,3030,3030,10
20240730,134700,1100779200,3035,3035,3035,3035,0
20240730,134600,1100779200,3035,3035,3035,3035,200
20240730,134500,1100172200,3040,3040,3040,3040,0
20240730,134400,1100172200,3040,3035,3040,3035,614
20240730,134300,1098308690,3030,3030,3030,3030,0
20240730,134200,1098308690,3030,3030,3030,3030,0
20240730,134100,1098308690,3030,3030,3030,3030,0
20240730,134000,1098308690,3030,3030,3030,3030,1
20240730,133900,1098305660,3030,3030,3030,3030,1
20240730,133800,1098302630,3025,3025,3025,3025,170
20240730,133700,1097788380,3030,3030,3030,3030,1
20240730,133600,1097785350,3025,3025,3025,3025,399
20240730,133500,1096578375,3025,3025,3025,3025,3009
20240730,133400,1087476150,3025,3025,3025,3025,510
20240730,133300,1085933400,3025,3025,3025,3025,0
20240730,133200,1085933400,3025,3025,3025,3025,0
20240730,133100,1085933400,3025,3025,3025,3025,1899
20240730,133000,1080188925,3030,3030,3030,3030,817
20240730,132900,1077713415,3030,3030,3030,3030,400
20240730,132800,1076501415,3030,3030,3030,3030,0
20240730,132700,1076501415,3030,3030,3030,3030,0
20240730,132600,1076501415,3030,3030,3030,3030,1
20240730,132500,1076498385,3040,3040,3040,3040,30
20240730,132400,1076407185,3040,3040,3040,3040,100
20240730,132300,1076103185,3030,3030,3030,3030,59
20240730,132200,1075924415,3030,3030,3030,3030,0
20240730,132100,1075924415,3030,3030,3030,3030,0
20240730,132000,1075924415,3030,3030,3030,3030,0
20240730,131900,1075924415,3030,3030,3030,3030,0
20240730,131800,1075924415,3030,3025,3030,3025,4361
20240730,131700,1062731535,3025,3025,3025,3025,0
20240730,131600,1062731535,3025,3030,3030,3025,1310
20240730,131500,1058762445,3030,3030,3030,3030,62
20240730,131400,1058574585,3030,3030,3030,3030,150
20240730,131300,1058120085,3035,3035,3035,3035,0
20240730,131200,1058120085,3035,3035,3035,3035,0
20240730,131100,1058120085,3035,3035,3040,3035,172
20240730,131000,1057598060,3035,3035,3035,3035,453
20240730,130900,1056223205,3035,3035,3035,3035,660
20240730,130800,1054220105,3035,3035,3035,3035,0
20240730,130700,1054220105,3035,3035,3035,3035,2
20240730,130600,1054214035,3040,3040,3040,3035,83
20240730,130500,1053961980,3035,3025,3035,3025,9035
20240730,130400,1026580415,3025,3025,3025,3025,1000
20240730,130300,1023555415,3020,3020,3020,3020,106
20240730,130200,1023235295,3025,3025,3025,3025,2
20240730,130100,1023229245,3030,3030,3030,3030,1
20240730,130000,1023226215,3020,3020,3020,3020,0
20240730,125900,1023226215,3020,3025,3025,3020,97
20240730,125800,1022933270,3025,3025,3025,3025,500
20240730,125700,1021420770,3025,3025,3025,3025,0
20240730,125600,1021420770,3025,3025,3025,3025,687
20240730,125500,1019342595,3025,3025,3025,3025,8
20240730,125400,1019318395,3025,3025,3025,3025,0
20240730,125300,1019318395,3025,3025,3025,3025,3
20240730,125200,1019309320,3025,3025,3025,3025,0
20240730,125100,1019309320,3025,3025,3025,3025,0
20240730,125000,1019309320,3025,3025,3025,3025,0
20240730,124900,1019309320,3025,3025,3025,3025,0
20240730,124800,1019309320,3025,3025,3025,3025,0
20240730,124700,1019309320,3025,3025,3025,3025,0
20240730,124600,1019309320,3025,3025,3025,3025,10
20240730,124500,1019279070,3025,3025,3025,3025,0
20240730,124400,1019279070,3025,3025,3025,3025,200
20240730,124300,1018674070,3025,3025,3025,3025,0
20240730,124200,1018674070,3025,3025,3025,3025,0
20240730,124100,1018674070,3025,3025,3025,3025,105
20240730,124000,1018356445,3025,3025,3025,3025,0
20240730,123900,1018356445,3025,3025,3025,3025,50
20240730,123800,1018205195,3025,3025,3025,3025,2
20240730,123700,1018199145,3020,3020,3020,3020,0
20240730,123600,1018199145,3020,3020,3020,3020,0
20240730,123500,1018199145,3020,3025,3025,3020,661
20240730,123400,1016202920,3025,3025,3025,3025,1318
20240730,123300,1012215970,3025,3025,3025,3025,0
20240730,123200,1012215970,3025,3025,3025,3025,0
20240730,123100,1012215970,3025,3025,3025,3025,0
20240730,123000,1012215970,3025,3025,3025,3025,0
20240730,122900,1012215970,3025,3025,3025,3025,0
20240730,122800,1012215970,3025,3025,3025,3025,948
20240730,122700,1009348270,3030,3025,3030,3025,2183
20240730,122600,1002742695,3025,3025,3025,3025,1
20240730,122500,1002739670,3025,3025,3025,3020,531
20240730,122400,1001134295,3025,3025,3025,3025,1282
20240730,122300,997256245,3025,3025,3025,3025,252
20240730,122200,996493945,3025,3025,3025,3025,151
20240730,122100,996037170,3025,3025,3025,3025,200
20240730,122000,995432170,3025,3025,3025,3025,0
20240730,121900,995432170,3025,3025,3025,3025,793
20240730,121800,993033345,3025,3025,3025,3025,0
20240730,121700,993033345,3025,3025,3025,3025,146
20240730,121600,992591695,3025,3025,3025,3025,1
20240730,121500,992588670,3025,3025,3025,3025,20
20240730,121400,992528170,3025,3025,3025,3025,0
20240730,121300,992528170,3025,3025,3025,3025,1
20240730,121200,992525145,3025,3025,3025,3025,0
20240730,121100,992525145,3025,3025,3025,3025,594
20240730,121000,990728295,3025,3025,3025,3025,0
20240730,120900,990728295,3025,3020,3025,3020,560
20240730,120800,989035945,3025,3020,3025,3020,683
20240730,120700,986971990,3025,3025,3025,3025,500
20240730,120600,985459490,3025,3025,3025,3025,1588
20240730,120500,980655790,3030,3025,3030,3025,1006
20240730,120400,977612610,3025,3025,3025,3025,10
20240730,120300,977582360,3025,3025,3025,3025,0
20240730,120200,977582360,3025,3025,3025,3025,3
20240730,120100,977573285,3025,3025,3025,3025,0
20240730,120000,977573285,3025,3030,3030,3025,3120
20240730,115900,968126785,3030,3030,3030,3030,3000
20240730,115800,959036785,3035,3030,3035,3030,2907
20240730,115700,950228000,3030,3030,3030,3030,1492
20240730,115600,945707240,3030,3040,3040,3030,2545
20240730,115500,937995570,3030,3030,3030,3030,0
20240730,115400,937995570,3030,3030,3030,3030,0
20240730,115300,937995570,3030,3030,3030,3030,954
20240730,115200,935104950,3040,3040,3040,3040,0
20240730,115100,935104950,3040,3040,3040,3030,3059
20240730,115000,925826800,3035,3035,3035,3035,401
20240730,114900,924609765,3035,3035,3035,3035,1647
20240730,114800,919611120,3030,3030,3030,3025,418
20240730,114700,918346375,3035,3035,3035,3035,0
20240730,114600,918346375,3035,3035,3035,3035,4
20240730,114500,918334235,3030,3030,3030,3030,1158
20240730,114400,914825495,3030,3030,3030,3030,1456
20240730,114300,910413815,3035,3035,3035,3035,0
20240730,114200,910413815,3035,3035,3040,3030,2327
20240730,114100,903356845,3040,3040,3040,3035,1200
20240730,114000,899708850,3040,3030,3040,3025,4783
20240730,113900,885178320,3025,3025,3025,3025,300
20240730,113800,884270820,3035,3035,3035,3035,0
20240730,113700,884270820,3035,3030,3035,3030,160
20240730,113600,883785470,3025,3025,3025,3025,1300
20240730,113500,879852970,3030,3030,3030,3030,2
20240730,113400,879846910,3030,3030,3030,3030,50
20240730,113300,879695410,3030,3030,3030,3030,2475
20240730,113200,872196160,3030,3035,3035,3030,23
20240730,113100,872126465,3035,3030,3035,3030,354
20240730,113000,871053695,3030,3030,3030,3030,182
20240730,112900,870502235,3030,3030,3030,3030,0
20240730,112800,870502235,3030,3030,3030,3030,12
20240730,112700,870465875,3030,3030,3030,3030,1
20240730,112600,870462845,3030,3030,3030,3030,0
20240730,112500,870462845,3030,3030,3030,3030,0
20240730,112400,870462845,3030,3030,3030,3030,0
20240730,112300,870462845,3030,3030,3030,3030,403
20240730,112200,869241755,3030,3030,3030,3030,10
20240730,112100,869211455,3025,3025,3025,3025,0
20240730,112000,869211455,3025,3025,3025,3025,2
20240730,111900,869205405,3030,3030,3030,3030,500
20240730,111800,867690405,3025,3030,3030,3025,4040
20240730,111700,855454205,3035,3035,3035,3035,0
20240730,111600,855454205,3035,3035,3035,3035,0
20240730,111500,855454205,3035,3035,3035,3035,1
20240730,111400,855451170,3025,3025,3025,3025,397
20240730,111300,854250245,3030,3030,3030,3030,2381
20240730,111200,847035815,3030,3030,3030,3030,0
20240730,111100,847035815,3030,3030,3030,3030,2
20240730,111000,847029755,3030,3030,3030,3030,0
20240730,110900,847029755,3030,3035,3035,3030,589
20240730,110800,845244875,3035,3035,3035,3035,0
20240730,110700,845244875,3035,3035,3035,3035,6
20240730,110600,845226665,3030,3030,3030,3030,0
20240730,110500,845226665,3030,3030,3030,3030,0
20240730,110400,845226665,3030,3030,3030,3030,20
20240730,110300,845166065,3030,3030,3030,3030,55
20240730,110200,844999415,3030,3030,3030,3030,179
20240730,110100,844457045,3030,3035,3040,3030,902
20240730,110000,841716405,3030,3030,3030,3030,3
20240730,105900,841707315,3030,3030,3030,3030,0
20240730,105800,841707315,3030,3030,3030,3030,290
20240730,105700,840828615,3030,3030,3030,3030,30
20240730,105600,840737715,3030,3025,3030,3025,110
20240730,105500,840404915,3030,3030,3030,3030,3120
20240730,105400,830951315,3030,3030,3030,3030,188
20240730,105300,830381675,3035,3035,3035,3035,307
20240730,105200,829449930,3040,3040,3040,3040,12
20240730,105100,829413450,3045,3040,3045,3040,11
20240730,105000,829379965,3035,3040,3040,3030,1002
20240730,104900,826343890,3030,3030,3030,3030,20
20240730,104800,826283290,3040,3040,3040,3040,30
20240730,104700,826192090,3040,3030,3040,3030,51
20240730,104600,826037475,3030,3030,3030,3030,1206
20240730,104500,822383295,3025,3025,3025,3025,116
20240730,104400,822032395,3030,3030,3030,3030,0
20240730,104300,822032395,3030,3040,3040,3030,4486
20240730,104200,808439715,3045,3030,3045,3030,2271
20240730,104100,801556125,3035,3035,3035,3035,0
20240730,104000,801556125,3035,3035,3035,3035,0
20240730,103900,801556125,3035,3030,3035,3030,141
20240730,103800,801128890,3035,3035,3035,3035,1050
20240730,103700,797942140,3040,3040,3040,3040,350
20240730,103600,796878140,3035,3035,3035,3035,411
20240730,103500,795630755,3030,3030,3030,3030,102
20240730,103400,795321695,3030,3030,3030,3030,50
20240730,103300,795170195,3030,3030,3030,3030,0
20240730,103200,795170195,3030,3030,3030,3030,880
20240730,103100,792503795,3020,3020,3020,3020,0
20240730,103000,792503795,3020,3025,3025,3020,2336
20240730,102900,785448895,3030,3030,3030,3030,0
20240730,102800,785448895,3030,3020,3030,3020,193
20240730,102700,784865935,3025,3025,3025,3025,0
20240730,102600,784865935,3025,3025,3025,3025,0
20240730,102500,784865935,3025,3025,3025,3025,683
20240730,102400,782799860,3035,3035,3035,3035,1
20240730,102300,782796825,3025,3030,3030,3025,101
20240730,102200,782491295,3025,3030,3030,3025,79
20240730,102100,782251995,3030,3025,3030,3025,288
20240730,102000,781380540,3025,3030,3030,3025,707
20240730,101900,779241615,3030,3035,3040,3030,502
20240730,101800,777720520,3030,3025,3030,3025,4659
20240730,101700,763624525,3020,3020,3020,3020,0
20240730,101600,763624525,3020,3025,3025,3020,120
20240730,101500,763262120,3025,3025,3025,3025,70
20240730,101400,763050370,3020,3020,3020,3020,0
20240730,101300,763050370,3020,3025,3025,3020,6523
20240730,101200,743350900,3020,3010,3020,3010,432
20240730,101100,742049580,3015,3020,3020,3015,703
20240730,101000,739929945,3025,3015,3025,3015,695
20240730,100900,737834505,3025,3025,3025,3025,0
20240730,100800,737834505,3025,3015,3025,3015,53
20240730,100700,737674200,3015,3015,3015,3015,45
20240730,100600,737538525,3015,3015,3015,3015,950
20240730,100500,734674275,3030,3020,3030,3020,1588
20240730,100400,729878505,3040,3040,3040,3040,0
20240730,100300,729878505,3040,3050,3050,3025,884
20240730,100200,727198015,3050,3025,3060,3025,6717
20240730,100100,706815385,3025,3020,3025,3010,838
20240730,100000,704284855,3020,3020,3020,3015,2656
20240730,095900,696277005,3020,3015,3020,3015,323
20240730,095800,695302505,3010,3010,3010,3010,564
20240730,095700,693604865,3010,3010,3010,3010,301
20240730,095600,692698855,3010,3000,3010,3000,504
20240730,095500,691186825,3010,3010,3015,2995,2557
20240730,095400,683500790,3015,3010,3015,3005,2283
20240730,095300,676626230,3010,2995,3010,2995,8791
20240730,095200,650255000,2995,2990,2995,2990,1497
20240730,095100,645778915,2985,2995,2995,2985,740
20240730,095000,643569320,2995,2990,2995,2990,3329
20240730,094900,633611865,2990,2995,3000,2990,2639
20240730,094800,625716190,3000,3005,3010,3000,4481
20240730,094700,612271800,3010,3005,3010,3000,568
20240730,094600,610566730,3005,3005,3005,3000,1450
20240730,094500,606209485,3005,3005,3005,3000,37
20240730,094400,606098325,3000,3015,3020,3000,40147
20240730,094300,485348185,3020,3020,3020,3015,698
20240730,094200,483240795,3015,3025,3025,3015,1045
20240730,094100,480084895,3025,3025,3030,3020,15
20240730,094000,480039520,3025,3025,3035,3020,4250
20240730,093900,467190940,3030,3030,3045,3030,2702
20240730,093800,459000615,3035,3030,3035,3030,51
20240730,093700,458846075,3030,3030,3030,3030,1
20240730,093600,458843045,3025,3025,3025,3015,2893
20240730,093500,450108540,3025,3035,3035,3025,66
20240730,093400,449908880,3025,3025,3025,3020,3762
20240730,093300,438546145,3025,3030,3045,3025,3782
20240730,093200,427101390,3045,3035,3045,3035,797
20240730,093100,424674535,3030,3040,3040,3025,9535
20240730,093000,395757915,3045,3045,3045,3045,179
20240730,092900,395212860,3045,3050,3050,3045,3532
20240730,092800,384457415,3045,3055,3055,3045,3985
20240730,092700,372302710,3055,3060,3060,3050,1632
20240730,092600,367318355,3060,3045,3060,3045,2426
20240730,092500,359930160,3045,3045,3045,3035,600
20240730,092400,358104160,3045,3060,3060,3035,7971
20240730,092300,333827825,3055,3055,3055,3055,122
20240730,092200,333455115,3055,3075,3075,3055,15
20240730,092100,333409190,3060,3075,3075,3060,3112
20240730,092000,323872355,3070,3095,3095,3070,1123
20240730,091900,320413820,3070,3100,3100,3070,3532
20240730,091800,309560730,3100,3080,3120,3070,12641
20240730,091700,270491510,3080,3055,3080,3055,2636
20240730,091600,262403805,3055,3060,3060,3055,871
20240730,091500,259738635,3060,3035,3060,3035,1416
20240730,091400,255418020,3040,3045,3045,3040,2346
20240730,091300,248276950,3050,3050,3065,3050,2589
20240730,091200,240379870,3055,3065,3065,3050,4772
20240730,091100,225807680,3060,3075,3085,3060,6883
20240730,091000,204701945,3085,3080,3085,3070,1643
20240730,090900,199646400,3065,3070,3070,3065,7110
20240730,090800,177853455,3070,3070,3070,3070,87
20240730,090700,177586365,3065,3070,3070,3060,6851
20240730,090600,156594535,3070,3070,3070,3070,1938
20240730,090500,150644875,3070,3110,3110,3070,5306
20240730,090400,134229945,3105,3120,3120,3100,8847
20240730,090300,106715560,3125,3125,3130,3120,993
20240730,090200,103612435,3125,3075,3125,3065,14572
20240730,090100,58464470,3075,3090,3105,3075,5724
20240730,090000,40793455,3095,3110,3115,3090,13089