KissMeData/025320/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,190800,35989271810,11600,11600,11600,11600,42702
20240729,190700,35989271810,11600,11600,11600,11600,0
20240729,190600,35989271810,11600,11600,11600,11600,0
20240729,190500,35989271810,11600,11600,11600,11600,0
20240729,190400,35989271810,11600,11600,11600,11600,0
20240729,190300,35989271810,11600,11600,11600,11600,0
20240729,190200,35989271810,11600,11600,11600,11600,0
20240729,190100,35989271810,11600,11600,11600,11600,0
20240729,190000,35989271810,11600,11600,11600,11600,0
20240729,185900,35989271810,11600,11600,11600,11600,0
20240729,185800,35989271810,11600,11600,11600,11600,0
20240729,185700,35989271810,11600,11600,11600,11600,0
20240729,185600,35989271810,11600,11600,11600,11600,0
20240729,185500,35989271810,11600,11600,11600,11600,0
20240729,185400,35989271810,11600,11600,11600,11600,0
20240729,185300,35989271810,11600,11600,11600,11600,0
20240729,185200,35989271810,11600,11600,11600,11600,0
20240729,185100,35989271810,11600,11600,11600,11600,0
20240729,185000,35989271810,11600,11600,11600,11600,0
20240729,184900,35989271810,11600,11600,11600,11600,0
20240729,184800,35989271810,11600,11600,11600,11600,0
20240729,184700,35989271810,11600,11600,11600,11600,0
20240729,184600,35989271810,11600,11600,11600,11600,0
20240729,184500,35989271810,11600,11600,11600,11600,0
20240729,184400,35989271810,11600,11600,11600,11600,0
20240729,184300,35989271810,11600,11600,11600,11600,0
20240729,184200,35989271810,11600,11600,11600,11600,0
20240729,184100,35989271810,11600,11600,11600,11600,0
20240729,184000,35989271810,11600,11600,11600,11600,0
20240729,183900,35989271810,11600,11600,11600,11600,0
20240729,183800,35989271810,11600,11600,11600,11600,42702
20240729,183700,35989271810,11600,11600,11600,11600,0
20240729,183600,35989271810,11600,11600,11600,11600,0
20240729,183500,35989271810,11600,11600,11600,11600,0
20240729,183400,35989271810,11600,11600,11600,11600,0
20240729,183300,35989271810,11600,11600,11600,11600,0
20240729,183200,35989271810,11600,11600,11600,11600,0
20240729,183100,35989271810,11600,11600,11600,11600,0
20240729,183000,35989271810,11600,11600,11600,11600,0
20240729,182900,35989271810,11600,11600,11600,11600,0
20240729,182800,35989271810,11600,11600,11600,11600,0
20240729,182700,35989271810,11600,11600,11600,11600,0
20240729,182600,35989271810,11600,11600,11600,11600,0
20240729,182500,35989271810,11600,11600,11600,11600,0
20240729,182400,35989271810,11600,11600,11600,11600,0
20240729,182300,35989271810,11600,11600,11600,11600,0
20240729,182200,35989271810,11600,11600,11600,11600,0
20240729,182100,35989271810,11600,11600,11600,11600,0
20240729,182000,35989271810,11600,11600,11600,11600,0
20240729,181900,35989271810,11600,11600,11600,11600,0
20240729,181800,35989271810,11600,11600,11600,11600,0
20240729,181700,35989271810,11600,11600,11600,11600,0
20240729,181600,35989271810,11600,11600,11600,11600,0
20240729,181500,35989271810,11600,11600,11600,11600,0
20240729,181400,35989271810,11600,11600,11600,11600,0
20240729,181300,35989271810,11600,11600,11600,11600,0
20240729,181200,35989271810,11600,11600,11600,11600,0
20240729,181100,35989271810,11600,11600,11600,11600,0
20240729,181000,35989271810,11600,11600,11600,11600,0
20240729,180900,35989271810,11600,11600,11600,11600,0
20240729,180800,35989271810,11600,11600,11600,11600,42702
20240729,180700,35989271810,11600,11600,11600,11600,0
20240729,180600,35989271810,11600,11600,11600,11600,0
20240729,180500,35989271810,11600,11600,11600,11600,0
20240729,180400,35989271810,11600,11600,11600,11600,0
20240729,180300,35989271810,11600,11600,11600,11600,0
20240729,180200,35989271810,11600,11600,11600,11600,0
20240729,180100,35989271810,11600,11600,11600,11600,0
20240729,180000,35989271810,11600,11600,11600,11600,0
20240729,175900,35989271810,11600,11600,11600,11600,0
20240729,175800,35989271810,11600,11600,11600,11600,0
20240729,175700,35989271810,11600,11600,11600,11600,0
20240729,175600,35989271810,11600,11600,11600,11600,0
20240729,175500,35989271810,11600,11600,11600,11600,0
20240729,175400,35989271810,11600,11600,11600,11600,0
20240729,175300,35989271810,11600,11600,11600,11600,0
20240729,175200,35989271810,11600,11600,11600,11600,0
20240729,175100,35989271810,11600,11600,11600,11600,0
20240729,175000,35989271810,11600,11600,11600,11600,0
20240729,174900,35989271810,11600,11600,11600,11600,0
20240729,174800,35989271810,11600,11600,11600,11600,0
20240729,174700,35989271810,11600,11600,11600,11600,0
20240729,174600,35989271810,11600,11600,11600,11600,0
20240729,174500,35989271810,11600,11600,11600,11600,0
20240729,174400,35989271810,11600,11600,11600,11600,0
20240729,174300,35989271810,11600,11600,11600,11600,0
20240729,174200,35989271810,11600,11600,11600,11600,0
20240729,174100,35989271810,11600,11600,11600,11600,0
20240729,174000,35989271810,11600,11600,11600,11600,0
20240729,173900,35989271810,11600,11600,11600,11600,0
20240729,173800,35989271810,11600,11600,11600,11600,42702
20240729,173700,35989271810,11600,11600,11600,11600,0
20240729,173600,35989271810,11600,11600,11600,11600,0
20240729,173500,35989271810,11600,11600,11600,11600,0
20240729,173400,35989271810,11600,11600,11600,11600,0
20240729,173300,35989271810,11600,11600,11600,11600,0
20240729,173200,35989271810,11600,11600,11600,11600,0
20240729,173100,35989271810,11600,11600,11600,11600,0
20240729,173000,35989271810,11600,11600,11600,11600,0
20240729,172900,35989271810,11600,11600,11600,11600,0
20240729,172800,35989271810,11600,11600,11600,11600,0
20240729,172700,35989271810,11600,11600,11600,11600,0
20240729,172600,35989271810,11600,11600,11600,11600,0
20240729,172500,35989271810,11600,11600,11600,11600,0
20240729,172400,35989271810,11600,11600,11600,11600,0
20240729,172300,35989271810,11600,11600,11600,11600,0
20240729,172200,35989271810,11600,11600,11600,11600,0
20240729,172100,35989271810,11600,11600,11600,11600,0
20240729,172000,35989271810,11600,11600,11600,11600,0
20240729,171900,35989271810,11600,11600,11600,11600,0
20240729,171800,35989271810,11600,11600,11600,11600,0
20240729,171700,35989271810,11600,11600,11600,11600,0
20240729,171600,35989271810,11600,11600,11600,11600,0
20240729,171500,35989271810,11600,11600,11600,11600,0
20240729,171400,35989271810,11600,11600,11600,11600,0
20240729,171300,35989271810,11600,11600,11600,11600,0
20240729,171200,35989271810,11600,11600,11600,11600,0
20240729,171100,35989271810,11600,11600,11600,11600,0
20240729,171000,35989271810,11600,11600,11600,11600,0
20240729,170900,35989271810,11600,11600,11600,11600,0
20240729,170800,35989271810,11600,11600,11600,11600,42702
20240729,170700,35989271810,11600,11600,11600,11600,0
20240729,170600,35989271810,11600,11600,11600,11600,0
20240729,170500,35989271810,11600,11600,11600,11600,0
20240729,170400,35989271810,11600,11600,11600,11600,0
20240729,170300,35989271810,11600,11600,11600,11600,0
20240729,170200,35989271810,11600,11600,11600,11600,0
20240729,170100,35989271810,11600,11600,11600,11600,0
20240729,170000,35989271810,11600,11600,11600,11600,0
20240729,165900,35989271810,11600,11600,11600,11600,0
20240729,165800,35989271810,11600,11600,11600,11600,0
20240729,165700,35989271810,11600,11600,11600,11600,0
20240729,165600,35989271810,11600,11600,11600,11600,0
20240729,165500,35989271810,11600,11600,11600,11600,0
20240729,165400,35989271810,11600,11600,11600,11600,0
20240729,165300,35989271810,11600,11600,11600,11600,0
20240729,165200,35989271810,11600,11600,11600,11600,0
20240729,165100,35989271810,11600,11600,11600,11600,0
20240729,165000,35989271810,11600,11600,11600,11600,0
20240729,164900,35989271810,11600,11600,11600,11600,0
20240729,164800,35989271810,11600,11600,11600,11600,0
20240729,164700,35989271810,11600,11600,11600,11600,0
20240729,164600,35989271810,11600,11600,11600,11600,0
20240729,164500,35989271810,11600,11600,11600,11600,0
20240729,164400,35989271810,11600,11600,11600,11600,0
20240729,164300,35989271810,11600,11600,11600,11600,0
20240729,164200,35989271810,11600,11600,11600,11600,0
20240729,164100,35989271810,11600,11600,11600,11600,0
20240729,164000,35989271810,11600,11600,11600,11600,0
20240729,163900,35989271810,11600,11600,11600,11600,0
20240729,163800,35989271810,11600,11600,11600,11600,42702
20240729,163700,35989271810,11600,11600,11600,11600,0
20240729,163600,35989271810,11600,11600,11600,11600,0
20240729,163500,35989271810,11600,11600,11600,11600,0
20240729,163400,35989271810,11600,11600,11600,11600,0
20240729,163300,35989271810,11600,11600,11600,11600,0
20240729,163200,35989271810,11600,11600,11600,11600,0
20240729,163100,35989271810,11600,11600,11600,11600,0
20240729,163000,35989271810,11600,11600,11600,11600,0
20240729,162900,35989271810,11600,11600,11600,11600,0
20240729,162800,35989271810,11600,11600,11600,11600,0
20240729,162700,35989271810,11600,11600,11600,11600,0
20240729,162600,35989271810,11600,11600,11600,11600,0
20240729,162500,35989271810,11600,11600,11600,11600,0
20240729,162400,35989271810,11600,11600,11600,11600,0
20240729,162300,35989271810,11600,11600,11600,11600,0
20240729,162200,35989271810,11600,11600,11600,11600,0
20240729,162100,35989271810,11600,11600,11600,11600,0
20240729,162000,35989271810,11600,11600,11600,11600,0
20240729,161900,35989271810,11600,11600,11600,11600,0
20240729,161800,35989271810,11600,11600,11600,11600,0
20240729,161700,35989271810,11600,11600,11600,11600,0
20240729,161600,35989271810,11600,11600,11600,11600,0
20240729,161500,35989271810,11600,11600,11600,11600,0
20240729,161400,35989271810,11600,11600,11600,11600,0
20240729,161300,35989271810,11600,11600,11600,11600,0
20240729,161200,35989271810,11600,11600,11600,11600,0
20240729,161100,35989271810,11600,11600,11600,11600,0
20240729,161000,35989271810,11600,11600,11600,11600,0
20240729,160900,35989271810,11600,11600,11600,11600,0
20240729,160800,35989271810,11600,11600,11600,11600,42702
20240729,160700,35989271810,11600,11600,11600,11600,0
20240729,160600,35989271810,11600,11600,11600,11600,0
20240729,160500,35989271810,11600,11600,11600,11600,0
20240729,160400,35989271810,11600,11600,11600,11600,0
20240729,160300,35989271810,11600,11600,11600,11600,0
20240729,160200,35989271810,11600,11600,11600,11600,0
20240729,160100,35989271810,11600,11600,11600,11600,0
20240729,160000,35989271810,11600,11600,11600,11600,0
20240729,155900,35989271810,11600,11600,11600,11600,0
20240729,155800,35989271810,11600,11600,11600,11600,0
20240729,155700,35989271810,11600,11600,11600,11600,0
20240729,155600,35989271810,11600,11600,11600,11600,0
20240729,155500,35989271810,11600,11600,11600,11600,0
20240729,155400,35989271810,11600,11600,11600,11600,0
20240729,155300,35989271810,11600,11600,11600,11600,0
20240729,155200,35989271810,11600,11600,11600,11600,0
20240729,155100,35989271810,11600,11600,11600,11600,0
20240729,155000,35989271810,11600,11600,11600,11600,0
20240729,154900,35989271810,11600,11600,11600,11600,0
20240729,154800,35989271810,11600,11600,11600,11600,0
20240729,154700,35989271810,11600,11600,11600,11600,0
20240729,154600,35989271810,11600,11600,11600,11600,0
20240729,154500,35989271810,11600,11600,11600,11600,0
20240729,154400,35989271810,11600,11600,11600,11600,0
20240729,154300,35989271810,11600,11600,11600,11600,0
20240729,154200,35989271810,11600,11600,11600,11600,0
20240729,154100,35989271810,11600,11600,11600,11600,0
20240729,154000,35989271810,11600,11600,11600,11600,0
20240729,153900,35989271810,11600,11600,11600,11600,0
20240729,153800,35989271810,11600,11600,11600,11600,42702
20240729,153700,35989271810,11600,11600,11600,11600,0
20240729,153600,35989271810,11600,11600,11600,11600,0
20240729,153500,35989271810,11600,11600,11600,11600,0
20240729,153400,35989271810,11600,11600,11600,11600,0
20240729,153300,35989271810,11600,11600,11600,11600,0
20240729,153200,35989271810,11600,11600,11600,11600,0
20240729,153100,35989271810,11600,11600,11600,11600,0
20240729,153000,35989271810,11600,11600,11600,11600,42702
20240729,152900,35493928610,11630,11630,11630,11630,0
20240729,152800,35493928610,11630,11630,11630,11630,0
20240729,152700,35493928610,11630,11630,11630,11630,0
20240729,152600,35493928610,11630,11630,11630,11630,0
20240729,152500,35493928610,11630,11630,11630,11630,0
20240729,152400,35493928610,11630,11630,11630,11630,0
20240729,152300,35493928610,11630,11630,11630,11630,0
20240729,152200,35493928610,11630,11630,11630,11630,0
20240729,152100,35493928610,11630,11630,11630,11630,0
20240729,152000,35493928610,11630,11630,11630,11630,0
20240729,151900,35493928610,11630,11640,11640,11630,15706
20240729,151800,35311240120,11640,11610,11650,11610,13885
20240729,151700,35149660070,11610,11610,11620,11610,6877
20240729,151600,35069749850,11610,11610,11620,11600,4715
20240729,151500,35015012710,11620,11610,11620,11600,4236
20240729,151400,34965823180,11610,11610,11620,11600,11573
20240729,151300,34831455480,11610,11590,11610,11580,14906
20240729,151200,34658625790,11600,11590,11600,11580,3798
20240729,151100,34614611270,11590,11590,11600,11570,6367
20240729,151000,34540855810,11600,11600,11600,11590,2640
20240729,150900,34510246810,11600,11610,11610,11580,9460
20240729,150800,34400517170,11610,11590,11610,11590,3452
20240729,150700,34360474300,11590,11600,11600,11590,808
20240729,150600,34351106380,11590,11600,11610,11590,5870
20240729,150500,34283011960,11600,11600,11610,11600,1842
20240729,150400,34261636440,11600,11590,11610,11590,12762
20240729,150300,34113631800,11600,11600,11600,11590,3200
20240729,150200,34076516790,11600,11590,11600,11580,2603
20240729,150100,34046348600,11580,11580,11580,11570,1405
20240729,150000,34030088530,11570,11600,11600,11570,14549
20240729,145900,33861621580,11600,11600,11600,11590,2077
20240729,145800,33837530570,11600,11580,11600,11580,1099
20240729,145700,33824791520,11590,11590,11590,11580,3399
20240729,145600,33785397460,11580,11570,11580,11570,1644
20240729,145500,33766363090,11570,11570,11570,11560,1367
20240729,145400,33750555910,11560,11570,11570,11560,1250
20240729,145300,33736102750,11570,11570,11580,11560,2070
20240729,145200,33712150840,11570,11580,11590,11570,2620
20240729,145100,33681830250,11590,11580,11590,11580,3153
20240729,145000,33645295470,11580,11590,11590,11580,1639
20240729,144900,33626315030,11590,11600,11600,11570,6531
20240729,144800,33550667840,11600,11580,11600,11570,2200
20240729,144700,33525156000,11590,11590,11590,11580,3890
20240729,144600,33480072730,11600,11580,11600,11570,2861
20240729,144500,33446916400,11570,11570,11580,11570,1870
20240729,144400,33425269430,11570,11590,11590,11560,4012
20240729,144300,33378844890,11590,11600,11600,11580,146
20240729,144200,33377152300,11610,11590,11610,11590,2463
20240729,144100,33348590000,11590,11600,11600,11590,5318
20240729,144000,33286911350,11600,11570,11600,11570,22696
20240729,143900,33023894890,11570,11560,11570,11560,7606
20240729,143800,32935902650,11560,11550,11560,11550,1867
20240729,143700,32914329120,11550,11540,11560,11530,5609
20240729,143600,32849545350,11540,11550,11550,11540,2220
20240729,143500,32823925460,11550,11550,11550,11540,1007
20240729,143400,32812303480,11540,11540,11550,11530,2350
20240729,143300,32785177330,11540,11550,11550,11530,3277
20240729,143200,32747372340,11540,11540,11540,11520,2753
20240729,143100,32715619310,11540,11540,11550,11530,1273
20240729,143000,32700929630,11530,11550,11550,11530,1130
20240729,142900,32687893580,11550,11540,11550,11510,6330
20240729,142800,32614924720,11540,11570,11570,11540,1802
20240729,142700,32594122070,11570,11560,11570,11540,1558
20240729,142600,32576114020,11560,11570,11580,11540,13736
20240729,142500,32417432210,11570,11560,11580,11560,537
20240729,142400,32411218800,11570,11560,11570,11550,5356
20240729,142300,32349273420,11560,11550,11570,11550,3868
20240729,142200,32304562000,11550,11570,11570,11550,7061
20240729,142100,32222968410,11570,11570,11570,11560,379
20240729,142000,32218585500,11560,11570,11580,11560,1679
20240729,141900,32199156370,11570,11560,11580,11560,4392
20240729,141800,32148342730,11560,11580,11580,11550,6800
20240729,141700,32069748610,11580,11580,11590,11570,5168
20240729,141600,32009920340,11570,11520,11580,11520,9433
20240729,141500,31900948800,11520,11530,11530,11500,5137
20240729,141400,31841798930,11520,11530,11530,11510,3904
20240729,141300,31796820330,11530,11530,11530,11520,2409
20240729,141200,31769044640,11530,11510,11530,11500,1573
20240729,141100,31750924420,11500,11520,11540,11500,18332
20240729,141000,31539851690,11540,11550,11560,11520,7000
20240729,140900,31459145240,11550,11550,11560,11550,877
20240729,140800,31449014290,11550,11570,11580,11550,3280
20240729,140700,31411111020,11580,11550,11580,11540,3677
20240729,140600,31368642320,11550,11540,11550,11540,1588
20240729,140500,31350313500,11530,11550,11560,11530,3940
20240729,140400,31304820900,11550,11550,11550,11520,9788
20240729,140300,31191928780,11550,11580,11580,11540,7262
20240729,140200,31108008560,11580,11600,11600,11570,4775
20240729,140100,31052706090,11600,11600,11610,11590,4578
20240729,140000,30999602750,11610,11580,11610,11570,7299
20240729,135900,30914989570,11580,11560,11580,11560,1562
20240729,135800,30896918660,11550,11580,11580,11550,4670
20240729,135700,30842907370,11570,11560,11580,11550,3513
20240729,135600,30802274950,11560,11570,11570,11500,33951
20240729,135500,30411020100,11570,11590,11620,11570,12029
20240729,135400,30271665700,11590,11630,11630,11590,16297
20240729,135300,30082652950,11630,11640,11640,11600,25795
20240729,135200,29782831670,11640,11660,11660,11640,6573
20240729,135100,29706246130,11660,11670,11670,11650,2695
20240729,135000,29674821660,11680,11670,11680,11660,5181
20240729,134900,29614385990,11660,11650,11670,11650,3759
20240729,134800,29570536240,11650,11660,11670,11650,2559
20240729,134700,29540694630,11660,11660,11670,11660,3766
20240729,134600,29496778340,11660,11660,11670,11660,4448
20240729,134500,29444908160,11660,11660,11670,11650,5632
20240729,134400,29379243640,11670,11690,11690,11670,10981
20240729,134300,29251020970,11690,11700,11700,11680,4751
20240729,134200,29195488760,11690,11700,11710,11690,8201
20240729,134100,29099541140,11690,11710,11710,11690,5663
20240729,134000,29033285980,11710,11690,11710,11690,7833
20240729,133900,28941646190,11690,11700,11700,11690,4368
20240729,133800,28890572580,11700,11690,11700,11690,2902
20240729,133700,28856632270,11700,11680,11700,11670,14667
20240729,133600,28685258200,11680,11690,11690,11680,6046
20240729,133500,28614606640,11680,11670,11680,11670,5116
20240729,133400,28554859870,11670,11650,11680,11650,8302
20240729,133300,28458069050,11650,11670,11680,11650,9883
20240729,133200,28342790920,11670,11680,11700,11670,10530
20240729,133100,28219779820,11680,11670,11690,11670,2180
20240729,133000,28194317810,11670,11680,11700,11670,13958
20240729,132900,28031268780,11680,11720,11720,11680,11804
20240729,132800,27893166590,11720,11710,11720,11700,6560
20240729,132700,27816360470,11710,11710,11710,11700,3101
20240729,132600,27780060560,11710,11670,11710,11670,21324
20240729,132500,27530747400,11670,11670,11680,11670,6621
20240729,132400,27453459610,11670,11670,11680,11650,16789
20240729,132300,27257624160,11670,11710,11720,11670,14880
20240729,132200,27083600180,11710,11710,11730,11700,25682
20240729,132100,26782745920,11700,11650,11730,11650,106885
20240729,132000,25533151030,11650,11630,11650,11620,6485
20240729,131900,25457696150,11620,11600,11630,11600,7314
20240729,131800,25372722530,11600,11620,11620,11600,5378
20240729,131700,25310271440,11620,11600,11620,11590,5576
20240729,131600,25245546690,11600,11610,11610,11590,7260
20240729,131500,25161332350,11600,11620,11630,11600,5630
20240729,131400,25095948180,11620,11630,11640,11620,3827
20240729,131300,25051443630,11630,11650,11660,11630,5853
20240729,131200,24983317900,11650,11650,11660,11650,3663
20240729,131100,24940636980,11650,11660,11670,11650,12188
20240729,131000,24798527710,11660,11620,11660,11610,58303
20240729,130900,24120083080,11620,11620,11620,11610,2495
20240729,130800,24091096260,11620,11600,11630,11600,23602
20240729,130700,23816846550,11600,11590,11610,11580,5674
20240729,130600,23751030280,11570,11600,11610,11570,14684
20240729,130500,23580836180,11600,11600,11610,11590,6940
20240729,130400,23500318410,11600,11620,11620,11600,5426
20240729,130300,23437318730,11620,11630,11630,11610,18756
20240729,130200,23219364930,11630,11610,11630,11600,18418
20240729,130100,23005408770,11600,11590,11610,11590,12496
20240729,130000,22860473970,11590,11560,11600,11560,28600
20240729,125900,22529084310,11570,11570,11570,11560,6601
20240729,125800,22452731880,11570,11570,11580,11560,6512
20240729,125700,22377390290,11570,11540,11580,11520,17823
20240729,125600,22171451970,11530,11530,11540,11520,2960
20240729,125500,22137327310,11520,11530,11540,11520,1491
20240729,125400,22120146840,11530,11510,11540,11510,3346
20240729,125300,22081580940,11530,11540,11540,11500,5318
20240729,125200,22020312240,11550,11550,11560,11530,2509
20240729,125100,21991344260,11560,11520,11560,11520,10296
20240729,125000,21872515240,11520,11540,11550,11510,11854
20240729,124900,21735909140,11540,11550,11570,11540,1245
20240729,124800,21721522790,11550,11570,11580,11540,7665
20240729,124700,21632971360,11570,11570,11580,11560,5245
20240729,124600,21572283440,11580,11540,11580,11540,9232
20240729,124500,21465428750,11540,11560,11560,11530,8865
20240729,124400,21363087750,11550,11580,11590,11550,7710
20240729,124300,21273906600,11580,11600,11600,11570,18752
20240729,124200,21056583880,11590,11580,11600,11580,28182
20240729,124100,20729801070,11590,11570,11590,11550,12434
20240729,124000,20585904780,11570,11580,11590,11570,20522
20240729,123900,20348226260,11580,11560,11580,11550,11895
20240729,123800,20210654140,11560,11550,11560,11530,10592
20240729,123700,20088366620,11550,11560,11580,11550,28862
20240729,123600,19754504270,11550,11510,11560,11510,88270
20240729,123500,18736297700,11500,11510,11510,11490,10648
20240729,123400,18613779260,11500,11480,11500,11470,5623
20240729,123300,18549175140,11480,11490,11500,11470,7563
20240729,123200,18462321620,11490,11510,11510,11490,6079
20240729,123100,18392403580,11510,11510,11520,11500,9692
20240729,123000,18280849220,11510,11510,11510,11500,4033
20240729,122900,18234432760,11510,11490,11510,11490,8941
20240729,122800,18131602010,11490,11470,11500,11470,17764
20240729,122700,17927644860,11470,11440,11480,11440,5137
20240729,122600,17868730250,11430,11460,11470,11430,7161
20240729,122500,17786773050,11470,11480,11480,11460,3773
20240729,122400,17743485420,11480,11470,11480,11450,8866
20240729,122300,17641839880,11470,11440,11480,11430,8023
20240729,122200,17549934490,11430,11500,11510,11420,24834
20240729,122100,17264827180,11490,11450,11500,11450,13733
20240729,122000,17107213770,11450,11490,11500,11430,19941
20240729,121900,16878503960,11500,11520,11530,11480,27281
20240729,121800,16564732820,11520,11540,11540,11490,35730
20240729,121700,16153337550,11540,11450,11560,11450,203437
20240729,121600,13815200410,11450,11400,11450,11390,71704
20240729,121500,12996417600,11390,11390,11400,11390,10019
20240729,121400,12882300320,11390,11380,11390,11380,3285
20240729,121300,12844910970,11380,11390,11390,11370,1945
20240729,121200,12822777770,11390,11380,11390,11370,3810
20240729,121100,12779420490,11380,11370,11380,11360,4818
20240729,121000,12724612060,11370,11370,11370,11360,1821
20240729,120900,12703909110,11380,11380,11380,11370,2382
20240729,120800,12676820250,11370,11390,11390,11370,1512
20240729,120700,12659610370,11390,11380,11390,11380,2629
20240729,120600,12629670190,11380,11400,11400,11370,4583
20240729,120500,12577484800,11400,11390,11400,11390,3342
20240729,120400,12539392650,11400,11390,11400,11380,5154
20240729,120300,12480662090,11380,11400,11400,11380,2855
20240729,120200,12448148310,11400,11380,11400,11370,27989
20240729,120100,12129187720,11370,11370,11370,11370,2129
20240729,120000,12104980990,11370,11370,11370,11360,7795
20240729,115900,12016358840,11370,11360,11370,11360,580
20240729,115800,12009769920,11350,11350,11360,11350,2581
20240729,115700,11980455520,11350,11340,11350,11340,1888
20240729,115600,11959028250,11340,11340,11350,11330,203
20240729,115500,11956726570,11340,11350,11350,11340,2746
20240729,115400,11925569310,11350,11350,11350,11340,128
20240729,115300,11924116530,11360,11340,11360,11330,3659
20240729,115200,11882622770,11340,11360,11360,11340,3367
20240729,115100,11844401360,11360,11380,11380,11360,4171
20240729,115000,11796968820,11370,11390,11400,11370,13609
20240729,114900,11641983010,11390,11360,11410,11350,59924
20240729,114800,10959636220,11350,11330,11360,11320,27708
20240729,114700,10645402960,11340,11290,11340,11290,30465
20240729,114600,10300657280,11290,11290,11300,11280,5151
20240729,114500,10242519390,11300,11290,11310,11270,11340
20240729,114400,10114387410,11290,11260,11290,11260,3390
20240729,114300,10076144950,11270,11280,11280,11270,2020
20240729,114200,10053377650,11270,11280,11280,11270,568
20240729,114100,10046971980,11280,11280,11280,11270,1561
20240729,114000,10029377300,11280,11270,11280,11270,3872
20240729,113900,9985716360,11270,11270,11270,11260,471
20240729,113800,9980409040,11270,11260,11270,11250,3065
20240729,113700,9945910070,11260,11250,11260,11250,870
20240729,113600,9936122340,11250,11230,11250,11230,5082
20240729,113500,9878988110,11230,11230,11230,11230,1407
20240729,113400,9863187500,11230,11220,11230,11220,74
20240729,113300,9862356490,11230,11220,11230,11220,1643
20240729,113200,9843921900,11230,11230,11230,11230,513
20240729,113100,9838160910,11230,11220,11230,11220,1588
20240729,113000,9820331300,11220,11220,11230,11220,2158
20240729,112900,9796118430,11210,11210,11220,11210,3004
20240729,112800,9762438330,11220,11230,11240,11220,2397
20240729,112700,9735533550,11230,11240,11240,11230,11
20240729,112600,9735409920,11240,11240,11240,11230,98
20240729,112500,9734308410,11230,11230,11240,11220,507
20240729,112400,9728617770,11230,11240,11240,11230,1144
20240729,112300,9715764210,11240,11240,11240,11230,496
20240729,112200,9710189270,11240,11240,11240,11230,736
20240729,112100,9701921640,11230,11230,11240,11230,293
20240729,112000,9698631240,11240,11240,11240,11240,502
20240729,111900,9692988760,11240,11220,11240,11210,1949
20240729,111800,9671105560,11220,11220,11220,11220,507
20240729,111700,9665417020,11220,11220,11230,11210,1248
20240729,111600,9651413940,11220,11210,11220,11210,127
20240729,111500,9649989170,11220,11210,11220,11200,363
20240729,111400,9645920310,11210,11210,11210,11200,329
20240729,111300,9642232230,11220,11210,11220,11210,2917
20240729,111200,9609516960,11210,11210,11210,11200,696
20240729,111100,9601720760,11210,11220,11220,11200,388
20240729,111000,9597371190,11220,11220,11220,11210,641
20240729,110900,9590180320,11220,11220,11220,11210,536
20240729,110800,9584167400,11210,11210,11210,11210,818
20240729,110700,9574997620,11190,11200,11200,11190,136
20240729,110600,9573475620,11200,11210,11210,11200,859
20240729,110500,9563847980,11210,11200,11210,11200,269
20240729,110400,9560835170,11190,11180,11190,11180,470
20240729,110300,9555579410,11170,11190,11190,11170,7913
20240729,110200,9467140390,11190,11200,11200,11190,1811
20240729,110100,9446874840,11200,11210,11210,11190,127
20240729,110000,9445452530,11210,11210,11210,11180,1564
20240729,105900,9427944980,11210,11200,11210,11200,2172
20240729,105800,9403610660,11200,11210,11210,11200,449
20240729,105700,9398579830,11210,11190,11210,11190,1517
20240729,105600,9381588900,11200,11190,11200,11190,978
20240729,105500,9370641400,11190,11190,11190,11190,850
20240729,105400,9361129900,11200,11200,11200,11200,16
20240729,105300,9360950700,11200,11180,11200,11170,6518
20240729,105200,9288070830,11180,11180,11180,11170,4533
20240729,105100,9237394950,11180,11190,11190,11170,373
20240729,105000,9233227450,11190,11180,11190,11170,7613
20240729,104900,9148098970,11170,11160,11170,11160,3647
20240729,104800,9107362480,11170,11160,11170,11150,408
20240729,104700,9102809230,11160,11150,11160,11140,2575
20240729,104600,9074106980,11160,11150,11160,11130,6223
20240729,104500,9004745400,11160,11150,11160,11150,539
20240729,104400,8998734380,11160,11160,11160,11150,2993
20240729,104300,8965362140,11150,11150,11160,11130,15247
20240729,104200,8795424120,11150,11160,11160,11150,3882
20240729,104100,8752137720,11160,11160,11170,11160,2432
20240729,104000,8724994150,11170,11190,11190,11160,455
20240729,103900,8719909150,11160,11180,11190,11160,189
20240729,103800,8717795740,11180,11180,11180,11160,4889
20240729,103700,8663204550,11180,11190,11200,11180,1270
20240729,103600,8649000930,11200,11190,11200,11190,956
20240729,103500,8638298730,11190,11180,11200,11170,1285
20240729,103400,8623935360,11170,11190,11200,11170,1087
20240729,103300,8611778950,11170,11200,11200,11170,14706
20240729,103200,8447304830,11200,11210,11220,11200,1320
20240729,103100,8432514440,11200,11250,11250,11200,6216
20240729,103000,8362770030,11250,11250,11260,11250,1353
20240729,102900,8347548620,11250,11260,11270,11250,1062
20240729,102800,8335591030,11260,11240,11260,11240,1362
20240729,102700,8320257170,11260,11250,11260,11240,2373
20240729,102600,8293553710,11250,11230,11260,11230,3226
20240729,102500,8257283440,11230,11240,11240,11220,633
20240729,102400,8250175720,11230,11230,11230,11220,2476
20240729,102300,8222380240,11230,11230,11230,11220,913
20240729,102200,8212135250,11230,11220,11230,11210,1068
20240729,102100,8200152260,11220,11220,11220,11210,139
20240729,102000,8198592780,11220,11210,11220,11200,1066
20240729,101900,8186650950,11220,11210,11220,11200,937
20240729,101800,8176147640,11210,11200,11220,11190,6025
20240729,101700,8108665730,11210,11210,11210,11200,322
20240729,101600,8105057200,11200,11220,11220,11200,649
20240729,101500,8097783960,11200,11200,11230,11200,1109
20240729,101400,8085349320,11210,11210,11230,11190,4697
20240729,101300,8032645560,11200,11200,11220,11190,2252
20240729,101200,8007426540,11200,11210,11220,11200,3196
20240729,101100,7971617550,11210,11210,11220,11200,2468
20240729,101000,7943955430,11210,11170,11210,11170,2988
20240729,100900,7910543940,11180,11200,11210,11170,5667
20240729,100800,7847159630,11200,11220,11230,11200,3754
20240729,100700,7805093530,11240,11200,11240,11200,787
20240729,100600,7796254100,11240,11290,11290,11200,25273
20240729,100500,7512342660,11270,11300,11300,11270,977
20240729,100400,7501322420,11300,11320,11320,11280,5788
20240729,100300,7435950770,11320,11290,11320,11290,8003
20240729,100200,7345495770,11300,11310,11320,11300,3885
20240729,100100,7301571560,11310,11300,11320,11300,7387
20240729,100000,7218050750,11290,11290,11300,11290,2022
20240729,095900,7195221520,11290,11290,11300,11290,4676
20240729,095800,7142423440,11290,11300,11300,11290,813
20240729,095700,7133244650,11300,11290,11300,11290,2458
20240729,095600,7105492710,11300,11300,11300,11290,1944
20240729,095500,7083531750,11300,11300,11320,11290,7559
20240729,095400,6998116380,11320,11300,11320,11300,875
20240729,095300,6988224300,11290,11320,11320,11280,6353
20240729,095200,6916424960,11320,11320,11330,11320,1712
20240729,095100,6897033570,11320,11330,11340,11310,2763
20240729,095000,6865748580,11330,11340,11350,11320,5113
20240729,094900,6807785450,11340,11330,11340,11330,4324
20240729,094800,6758765750,11320,11310,11340,11310,15072
20240729,094700,6588115510,11300,11290,11300,11280,6455
20240729,094600,6515249950,11280,11300,11310,11280,4048
20240729,094500,6469530170,11300,11300,11310,11300,4108
20240729,094400,6423093000,11310,11280,11310,11280,6433
20240729,094300,6350446680,11290,11260,11290,11260,5443
20240729,094200,6289088160,11250,11260,11280,11240,6012
20240729,094100,6221439900,11260,11300,11300,11260,10603
20240729,094000,6101970120,11300,11310,11310,11280,3814
20240729,093900,6058870980,11310,11310,11320,11310,2423
20240729,093800,6031466530,11310,11340,11340,11310,1895
20240729,093700,6010019400,11320,11280,11330,11270,9643
20240729,093600,5901116740,11290,11320,11320,11290,8602
20240729,093500,5803851070,11330,11340,11350,11320,8372
20240729,093400,5708967600,11330,11340,11350,11330,9325
20240729,093300,5603222100,11340,11350,11360,11340,8217
20240729,093200,5509969030,11340,11340,11340,11320,5269
20240729,093100,5450263480,11340,11330,11340,11320,10122
20240729,093000,5335593610,11330,11300,11330,11300,2471
20240729,092900,5307621600,11300,11330,11330,11270,16012
20240729,092800,5126688280,11330,11350,11360,11330,17756
20240729,092700,4925372920,11340,11340,11370,11340,29793
20240729,092600,4587234030,11340,11350,11350,11320,29765
20240729,092500,4249796770,11340,11320,11350,11300,25566
20240729,092400,3960276390,11310,11270,11330,11270,51043
20240729,092300,3383625290,11250,11260,11260,11240,9864
20240729,092200,3272659560,11250,11280,11280,11250,4322
20240729,092100,3223971300,11280,11270,11300,11270,11025
20240729,092000,3099533240,11280,11220,11300,11220,37965
20240729,091900,2671937900,11220,11240,11240,11180,6837
20240729,091800,2595271740,11250,11200,11250,11190,16977
20240729,091700,2404757600,11200,11210,11210,11200,2595
20240729,091600,2375689010,11200,11190,11220,11180,7874
20240729,091500,2287489480,11200,11190,11200,11160,9131
20240729,091400,2185499090,11200,11200,11210,11200,3939
20240729,091300,2141375080,11210,11200,11230,11200,9621
20240729,091200,2033494160,11200,11220,11220,11180,22581
20240729,091100,1780757740,11220,11180,11230,11180,6162
20240729,091000,1711738250,11230,11170,11250,11130,34418
20240729,090900,1326266460,11160,11170,11180,11160,3500
20240729,090800,1287176930,11160,11170,11210,11160,8704
20240729,090700,1189820310,11200,11100,11240,11100,49618
20240729,090600,635093580,11100,11080,11130,11080,14793
20240729,090500,470848920,11090,11090,11110,11040,8072
20240729,090400,381379600,11070,11040,11070,11000,7367
20240729,090300,299985150,11040,11050,11050,10980,6968
20240729,090200,223207370,11050,11050,11060,11010,3744
20240729,090100,181854810,11050,11010,11050,11010,5282
20240729,090000,123628270,11010,10940,11030,10940,10977