KissMeData/033790/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,191500,9297561690,14130,14130,14130,14130,8757
20240730,191400,9297561690,14130,14130,14130,14130,0
20240730,191300,9297561690,14130,14130,14130,14130,0
20240730,191200,9297561690,14130,14130,14130,14130,0
20240730,191100,9297561690,14130,14130,14130,14130,0
20240730,191000,9297561690,14130,14130,14130,14130,0
20240730,190900,9297561690,14130,14130,14130,14130,0
20240730,190800,9297561690,14130,14130,14130,14130,0
20240730,190700,9297561690,14130,14130,14130,14130,0
20240730,190600,9297561690,14130,14130,14130,14130,0
20240730,190500,9297561690,14130,14130,14130,14130,0
20240730,190400,9297561690,14130,14130,14130,14130,0
20240730,190300,9297561690,14130,14130,14130,14130,0
20240730,190200,9297561690,14130,14130,14130,14130,0
20240730,190100,9297561690,14130,14130,14130,14130,0
20240730,190000,9297561690,14130,14130,14130,14130,0
20240730,185900,9297561690,14130,14130,14130,14130,0
20240730,185800,9297561690,14130,14130,14130,14130,0
20240730,185700,9297561690,14130,14130,14130,14130,0
20240730,185600,9297561690,14130,14130,14130,14130,0
20240730,185500,9297561690,14130,14130,14130,14130,0
20240730,185400,9297561690,14130,14130,14130,14130,0
20240730,185300,9297561690,14130,14130,14130,14130,0
20240730,185200,9297561690,14130,14130,14130,14130,0
20240730,185100,9297561690,14130,14130,14130,14130,0
20240730,185000,9297561690,14130,14130,14130,14130,0
20240730,184900,9297561690,14130,14130,14130,14130,0
20240730,184800,9297561690,14130,14130,14130,14130,0
20240730,184700,9297561690,14130,14130,14130,14130,0
20240730,184600,9297561690,14130,14130,14130,14130,0
20240730,184500,9297561690,14130,14130,14130,14130,8757
20240730,184400,9297561690,14130,14130,14130,14130,0
20240730,184300,9297561690,14130,14130,14130,14130,0
20240730,184200,9297561690,14130,14130,14130,14130,0
20240730,184100,9297561690,14130,14130,14130,14130,0
20240730,184000,9297561690,14130,14130,14130,14130,0
20240730,183900,9297561690,14130,14130,14130,14130,0
20240730,183800,9297561690,14130,14130,14130,14130,0
20240730,183700,9297561690,14130,14130,14130,14130,0
20240730,183600,9297561690,14130,14130,14130,14130,0
20240730,183500,9297561690,14130,14130,14130,14130,0
20240730,183400,9297561690,14130,14130,14130,14130,0
20240730,183300,9297561690,14130,14130,14130,14130,0
20240730,183200,9297561690,14130,14130,14130,14130,0
20240730,183100,9297561690,14130,14130,14130,14130,0
20240730,183000,9297561690,14130,14130,14130,14130,0
20240730,182900,9297561690,14130,14130,14130,14130,0
20240730,182800,9297561690,14130,14130,14130,14130,0
20240730,182700,9297561690,14130,14130,14130,14130,0
20240730,182600,9297561690,14130,14130,14130,14130,0
20240730,182500,9297561690,14130,14130,14130,14130,0
20240730,182400,9297561690,14130,14130,14130,14130,0
20240730,182300,9297561690,14130,14130,14130,14130,0
20240730,182200,9297561690,14130,14130,14130,14130,0
20240730,182100,9297561690,14130,14130,14130,14130,0
20240730,182000,9297561690,14130,14130,14130,14130,0
20240730,181900,9297561690,14130,14130,14130,14130,0
20240730,181800,9297561690,14130,14130,14130,14130,0
20240730,181700,9297561690,14130,14130,14130,14130,0
20240730,181600,9297561690,14130,14130,14130,14130,0
20240730,181500,9297561690,14130,14130,14130,14130,8757
20240730,181400,9297561690,14130,14130,14130,14130,0
20240730,181300,9297561690,14130,14130,14130,14130,0
20240730,181200,9297561690,14130,14130,14130,14130,0
20240730,181100,9297561690,14130,14130,14130,14130,0
20240730,181000,9297561690,14130,14130,14130,14130,0
20240730,180900,9297561690,14130,14130,14130,14130,0
20240730,180800,9297561690,14130,14130,14130,14130,0
20240730,180700,9297561690,14130,14130,14130,14130,0
20240730,180600,9297561690,14130,14130,14130,14130,0
20240730,180500,9297561690,14130,14130,14130,14130,0
20240730,180400,9297561690,14130,14130,14130,14130,0
20240730,180300,9297561690,14130,14130,14130,14130,0
20240730,180200,9297561690,14130,14130,14130,14130,0
20240730,180100,9297561690,14130,14130,14130,14130,0
20240730,180000,9297561690,14130,14130,14130,14130,0
20240730,175900,9297561690,14130,14130,14130,14130,0
20240730,175800,9297561690,14130,14130,14130,14130,0
20240730,175700,9297561690,14130,14130,14130,14130,0
20240730,175600,9297561690,14130,14130,14130,14130,0
20240730,175500,9297561690,14130,14130,14130,14130,0
20240730,175400,9297561690,14130,14130,14130,14130,0
20240730,175300,9297561690,14130,14130,14130,14130,0
20240730,175200,9297561690,14130,14130,14130,14130,0
20240730,175100,9297561690,14130,14130,14130,14130,0
20240730,175000,9297561690,14130,14130,14130,14130,0
20240730,174900,9297561690,14130,14130,14130,14130,0
20240730,174800,9297561690,14130,14130,14130,14130,0
20240730,174700,9297561690,14130,14130,14130,14130,0
20240730,174600,9297561690,14130,14130,14130,14130,0
20240730,174500,9297561690,14130,14130,14130,14130,8757
20240730,174400,9297561690,14130,14130,14130,14130,0
20240730,174300,9297561690,14130,14130,14130,14130,0
20240730,174200,9297561690,14130,14130,14130,14130,0
20240730,174100,9297561690,14130,14130,14130,14130,0
20240730,174000,9297561690,14130,14130,14130,14130,0
20240730,173900,9297561690,14130,14130,14130,14130,0
20240730,173800,9297561690,14130,14130,14130,14130,0
20240730,173700,9297561690,14130,14130,14130,14130,0
20240730,173600,9297561690,14130,14130,14130,14130,0
20240730,173500,9297561690,14130,14130,14130,14130,0
20240730,173400,9297561690,14130,14130,14130,14130,0
20240730,173300,9297561690,14130,14130,14130,14130,0
20240730,173200,9297561690,14130,14130,14130,14130,0
20240730,173100,9297561690,14130,14130,14130,14130,0
20240730,173000,9297561690,14130,14130,14130,14130,0
20240730,172900,9297561690,14130,14130,14130,14130,0
20240730,172800,9297561690,14130,14130,14130,14130,0
20240730,172700,9297561690,14130,14130,14130,14130,0
20240730,172600,9297561690,14130,14130,14130,14130,0
20240730,172500,9297561690,14130,14130,14130,14130,0
20240730,172400,9297561690,14130,14130,14130,14130,0
20240730,172300,9297561690,14130,14130,14130,14130,0
20240730,172200,9297561690,14130,14130,14130,14130,0
20240730,172100,9297561690,14130,14130,14130,14130,0
20240730,172000,9297561690,14130,14130,14130,14130,0
20240730,171900,9297561690,14130,14130,14130,14130,0
20240730,171800,9297561690,14130,14130,14130,14130,0
20240730,171700,9297561690,14130,14130,14130,14130,0
20240730,171600,9297561690,14130,14130,14130,14130,0
20240730,171500,9297561690,14130,14130,14130,14130,8757
20240730,171400,9297561690,14130,14130,14130,14130,0
20240730,171300,9297561690,14130,14130,14130,14130,0
20240730,171200,9297561690,14130,14130,14130,14130,0
20240730,171100,9297561690,14130,14130,14130,14130,0
20240730,171000,9297561690,14130,14130,14130,14130,0
20240730,170900,9297561690,14130,14130,14130,14130,0
20240730,170800,9297561690,14130,14130,14130,14130,0
20240730,170700,9297561690,14130,14130,14130,14130,0
20240730,170600,9297561690,14130,14130,14130,14130,0
20240730,170500,9297561690,14130,14130,14130,14130,0
20240730,170400,9297561690,14130,14130,14130,14130,0
20240730,170300,9297561690,14130,14130,14130,14130,0
20240730,170200,9297561690,14130,14130,14130,14130,0
20240730,170100,9297561690,14130,14130,14130,14130,0
20240730,170000,9297561690,14130,14130,14130,14130,0
20240730,165900,9297561690,14130,14130,14130,14130,0
20240730,165800,9297561690,14130,14130,14130,14130,0
20240730,165700,9297561690,14130,14130,14130,14130,0
20240730,165600,9297561690,14130,14130,14130,14130,0
20240730,165500,9297561690,14130,14130,14130,14130,0
20240730,165400,9297561690,14130,14130,14130,14130,0
20240730,165300,9297561690,14130,14130,14130,14130,0
20240730,165200,9297561690,14130,14130,14130,14130,0
20240730,165100,9297561690,14130,14130,14130,14130,0
20240730,165000,9297561690,14130,14130,14130,14130,0
20240730,164900,9297561690,14130,14130,14130,14130,0
20240730,164800,9297561690,14130,14130,14130,14130,0
20240730,164700,9297561690,14130,14130,14130,14130,0
20240730,164600,9297561690,14130,14130,14130,14130,0
20240730,164500,9297561690,14130,14130,14130,14130,8757
20240730,164400,9297561690,14130,14130,14130,14130,0
20240730,164300,9297561690,14130,14130,14130,14130,0
20240730,164200,9297561690,14130,14130,14130,14130,0
20240730,164100,9297561690,14130,14130,14130,14130,0
20240730,164000,9297561690,14130,14130,14130,14130,0
20240730,163900,9297561690,14130,14130,14130,14130,0
20240730,163800,9297561690,14130,14130,14130,14130,0
20240730,163700,9297561690,14130,14130,14130,14130,0
20240730,163600,9297561690,14130,14130,14130,14130,0
20240730,163500,9297561690,14130,14130,14130,14130,0
20240730,163400,9297561690,14130,14130,14130,14130,0
20240730,163300,9297561690,14130,14130,14130,14130,0
20240730,163200,9297561690,14130,14130,14130,14130,0
20240730,163100,9297561690,14130,14130,14130,14130,0
20240730,163000,9297561690,14130,14130,14130,14130,0
20240730,162900,9297561690,14130,14130,14130,14130,0
20240730,162800,9297561690,14130,14130,14130,14130,0
20240730,162700,9297561690,14130,14130,14130,14130,0
20240730,162600,9297561690,14130,14130,14130,14130,0
20240730,162500,9297561690,14130,14130,14130,14130,0
20240730,162400,9297561690,14130,14130,14130,14130,0
20240730,162300,9297561690,14130,14130,14130,14130,0
20240730,162200,9297561690,14130,14130,14130,14130,0
20240730,162100,9297561690,14130,14130,14130,14130,0
20240730,162000,9297561690,14130,14130,14130,14130,0
20240730,161900,9297561690,14130,14130,14130,14130,0
20240730,161800,9297561690,14130,14130,14130,14130,0
20240730,161700,9297561690,14130,14130,14130,14130,0
20240730,161600,9297561690,14130,14130,14130,14130,0
20240730,161500,9297561690,14130,14130,14130,14130,8757
20240730,161400,9297561690,14130,14130,14130,14130,0
20240730,161300,9297561690,14130,14130,14130,14130,0
20240730,161200,9297561690,14130,14130,14130,14130,0
20240730,161100,9297561690,14130,14130,14130,14130,0
20240730,161000,9297561690,14130,14130,14130,14130,0
20240730,160900,9297561690,14130,14130,14130,14130,0
20240730,160800,9297561690,14130,14130,14130,14130,0
20240730,160700,9297561690,14130,14130,14130,14130,0
20240730,160600,9297561690,14130,14130,14130,14130,0
20240730,160500,9297561690,14130,14130,14130,14130,0
20240730,160400,9297561690,14130,14130,14130,14130,0
20240730,160300,9297561690,14130,14130,14130,14130,0
20240730,160200,9297561690,14130,14130,14130,14130,0
20240730,160100,9297561690,14130,14130,14130,14130,0
20240730,160000,9297561690,14130,14130,14130,14130,0
20240730,155900,9297561690,14130,14130,14130,14130,0
20240730,155800,9297561690,14130,14130,14130,14130,0
20240730,155700,9297561690,14130,14130,14130,14130,0
20240730,155600,9297561690,14130,14130,14130,14130,0
20240730,155500,9297561690,14130,14130,14130,14130,0
20240730,155400,9297561690,14130,14130,14130,14130,0
20240730,155300,9297561690,14130,14130,14130,14130,0
20240730,155200,9297561690,14130,14130,14130,14130,0
20240730,155100,9297561690,14130,14130,14130,14130,0
20240730,155000,9297561690,14130,14130,14130,14130,0
20240730,154900,9297561690,14130,14130,14130,14130,0
20240730,154800,9297561690,14130,14130,14130,14130,0
20240730,154700,9297561690,14130,14130,14130,14130,0
20240730,154600,9297561690,14130,14130,14130,14130,0
20240730,154500,9297561690,14130,14130,14130,14130,8757
20240730,154400,9297561690,14130,14130,14130,14130,0
20240730,154300,9297561690,14130,14130,14130,14130,0
20240730,154200,9297561690,14130,14130,14130,14130,0
20240730,154100,9297561690,14130,14130,14130,14130,0
20240730,154000,9297561690,14130,14130,14130,14130,0
20240730,153900,9297561690,14130,14130,14130,14130,0
20240730,153800,9297561690,14130,14130,14130,14130,0
20240730,153700,9297561690,14130,14130,14130,14130,0
20240730,153600,9297561690,14130,14130,14130,14130,0
20240730,153500,9297561690,14130,14130,14130,14130,0
20240730,153400,9297561690,14130,14130,14130,14130,0
20240730,153300,9297561690,14130,14130,14130,14130,0
20240730,153200,9297561690,14130,14130,14130,14130,0
20240730,153100,9297561690,14130,14130,14130,14130,0
20240730,153000,9297561690,14130,14130,14130,14130,8757
20240730,152900,9173825280,14130,14130,14130,14130,0
20240730,152800,9173825280,14130,14130,14130,14130,0
20240730,152700,9173825280,14130,14130,14130,14130,0
20240730,152600,9173825280,14130,14130,14130,14130,0
20240730,152500,9173825280,14130,14130,14130,14130,0
20240730,152400,9173825280,14130,14130,14130,14130,0
20240730,152300,9173825280,14130,14130,14130,14130,0
20240730,152200,9173825280,14130,14130,14130,14130,0
20240730,152100,9173825280,14130,14130,14130,14130,0
20240730,152000,9173825280,14130,14130,14130,14130,0
20240730,151900,9173825280,14130,14130,14140,14110,3343
20240730,151800,9126579180,14140,14140,14140,14120,815
20240730,151700,9115059820,14140,14110,14150,14090,2773
20240730,151600,9075892140,14110,14110,14130,14110,2288
20240730,151500,9043589330,14110,14120,14120,14090,1107
20240730,151400,9027968450,14070,14050,14070,14040,2535
20240730,151300,8992319970,14020,14070,14070,14020,968
20240730,151200,8978721140,14070,14120,14120,14070,1867
20240730,151100,8952420530,14130,14130,14130,14100,306
20240730,151000,8948097150,14130,14090,14130,14080,676
20240730,150900,8938571060,14080,14110,14140,14080,407
20240730,150800,8932829810,14110,14110,14150,14070,885
20240730,150700,8920343970,14110,14090,14150,14090,1035
20240730,150600,8905728470,14090,14120,14160,14090,2642
20240730,150500,8868432590,14130,14190,14190,14120,2378
20240730,150400,8834819680,14200,14250,14250,14170,707
20240730,150300,8824784740,14250,14270,14280,14190,2615
20240730,150200,8787543890,14260,14210,14260,14180,2648
20240730,150100,8749898140,14210,14170,14220,14170,746
20240730,150000,8739294990,14150,14130,14220,14130,746
20240730,145900,8728735610,14120,14200,14290,14090,2973
20240730,145800,8686434910,14200,14200,14200,14190,3054
20240730,145700,8643081990,14200,14060,14200,14060,8949
20240730,145600,8516486370,14020,14040,14080,14010,676
20240730,145500,8506993720,14040,14090,14090,14040,289
20240730,145400,8502925850,14100,14010,14100,14010,551
20240730,145300,8495162940,14010,14120,14120,14000,5603
20240730,145200,8416514490,14120,14140,14140,14070,1914
20240730,145100,8389507610,14140,14140,14150,14140,1859
20240730,145000,8363210980,14140,14130,14140,14120,1442
20240730,144900,8342837380,14130,14160,14160,14130,1921
20240730,144800,8315673620,14160,14200,14200,14160,757
20240730,144700,8304940030,14200,14210,14220,14200,5112
20240730,144600,8232288220,14210,14220,14230,14210,1413
20240730,144500,8212200440,14220,14260,14310,14180,6728
20240730,144400,8116361840,14260,14250,14340,14230,7436
20240730,144300,8010139680,14250,14230,14290,14190,5110
20240730,144200,7937264860,14200,14200,14260,14110,4348
20240730,144100,7875615240,14200,14090,14200,14050,17899
20240730,144000,7622787360,14090,14100,14100,14050,770
20240730,143900,7611935220,14050,14040,14120,14020,3579
20240730,143800,7561515970,14040,14050,14050,14040,368
20240730,143700,7556346360,14050,14000,14050,14000,2954
20240730,143600,7514883200,14000,14000,14000,14000,1102
20240730,143500,7499455200,14010,13920,14010,13920,3577
20240730,143400,7449518620,13920,13920,13920,13850,1339
20240730,143300,7430917120,13850,13840,13850,13840,234
20240730,143200,7427676370,13830,13860,13860,13830,2262
20240730,143100,7396373760,13860,13860,13860,13860,7
20240730,143000,7396276740,13860,13950,13950,13860,419
20240730,142900,7390460630,13950,13930,13950,13850,1211
20240730,142800,7373580820,13930,13840,13930,13830,1174
20240730,142700,7357285890,13840,13890,13900,13820,513
20240730,142600,7350175130,13880,13810,13880,13810,1357
20240730,142500,7331381950,13810,13820,13880,13810,1401
20240730,142400,7312010380,13830,13830,13830,13810,2621
20240730,142300,7275793200,13830,13930,13930,13830,1459
20240730,142200,7255569730,13940,13860,13940,13840,2799
20240730,142100,7216750860,13900,13900,13910,13860,1527
20240730,142000,7195556960,13930,13950,13950,13860,99
20240730,141900,7194178360,13960,13850,13960,13840,2197
20240730,141800,7163758700,13850,13900,13900,13830,4699
20240730,141700,7098574870,13910,13970,14000,13910,1891
20240730,141600,7072236480,13970,13960,13980,13940,8191
20240730,141500,6957971310,13960,13950,14000,13950,2139
20240730,141400,6928110420,14000,14010,14010,13950,4191
20240730,141300,6869602020,14020,14010,14040,14010,1116
20240730,141200,6853954520,14000,14040,14040,13940,3680
20240730,141100,6802428860,14040,13950,14040,13940,1419
20240730,141000,6782602770,13940,14050,14050,13900,7008
20240730,140900,6684809500,14020,14030,14130,14010,11965
20240730,140800,6516658140,14040,14150,14190,14030,12089
20240730,140700,6345835740,14140,14300,14370,14140,29572
20240730,140600,5924996280,14350,14340,14410,14250,29901
20240730,140500,5495989390,14280,14150,14350,14150,28378
20240730,140400,5090962450,14160,14150,14160,14100,8548
20240730,140300,4970172700,14150,13950,14160,13910,25293
20240730,140200,4614722530,13950,13940,13950,13930,3031
20240730,140100,4572466200,13930,13810,13940,13810,5781
20240730,140000,4492071540,13870,13830,13890,13800,4478
20240730,135900,4430096260,13830,13850,13850,13800,332
20240730,135800,4425504670,13790,13850,13910,13760,2168
20240730,135700,4395570070,13840,13940,13970,13740,12570
20240730,135600,4220516060,13940,13760,13940,13760,17360
20240730,135500,3980243940,13760,13760,13770,13750,2691
20240730,135400,3943219640,13750,13640,13770,13640,7314
20240730,135300,3842976950,13640,13620,13650,13620,1027
20240730,135200,3828984770,13610,13580,13610,13580,494
20240730,135100,3822264520,13610,13610,13610,13610,6
20240730,135000,3822182860,13620,13630,13630,13580,129
20240730,134900,3820424860,13630,13630,13660,13630,1393
20240730,134800,3801435700,13660,13630,13670,13620,2965
20240730,134700,3760987820,13630,13520,13630,13520,3434
20240730,134600,3714353330,13510,13490,13510,13490,30
20240730,134500,3713948270,13480,13500,13500,13480,146
20240730,134400,3711978330,13500,13550,13550,13500,242
20240730,134300,3708708660,13560,13560,13560,13560,1
20240730,134200,3708695100,13560,13570,13570,13560,33
20240730,134100,3708247610,13570,13570,13570,13570,52
20240730,134000,3707541970,13580,13580,13580,13580,0
20240730,133900,3707541970,13580,13520,13580,13520,5000
20240730,133800,3639730770,13480,13490,13490,13480,511
20240730,133700,3632839880,13490,13490,13490,13490,457
20240730,133600,3626674950,13490,13490,13490,13490,77
20240730,133500,3625636220,13490,13490,13490,13490,22
20240730,133400,3625339440,13530,13530,13530,13530,0
20240730,133300,3625339440,13530,13510,13530,13510,26
20240730,133200,3624988140,13510,13510,13510,13510,21
20240730,133100,3624704430,13510,13500,13510,13500,612
20240730,133000,3616439810,13510,13510,13510,13510,1
20240730,132900,3616426300,13510,13480,13510,13480,304
20240730,132800,3612328320,13480,13540,13540,13480,582
20240730,132700,3604480930,13480,13500,13500,13480,470
20240730,132600,3598139770,13500,13510,13510,13500,851
20240730,132500,3586647010,13540,13540,13540,13540,0
20240730,132400,3586647010,13540,13540,13540,13540,12
20240730,132300,3586484530,13540,13540,13540,13540,0
20240730,132200,3586484530,13540,13540,13540,13540,0
20240730,132100,3586484530,13540,13540,13540,13540,152
20240730,132000,3584426450,13540,13500,13540,13500,1042
20240730,131900,3570359370,13490,13490,13490,13490,353
20240730,131800,3565597400,13490,13560,13560,13490,272
20240730,131700,3561927980,13490,13500,13500,13490,3
20240730,131600,3561887490,13570,13570,13570,13570,0
20240730,131500,3561887490,13570,13480,13570,13480,1342
20240730,131400,3543707850,13490,13490,13490,13490,0
20240730,131300,3543707850,13490,13500,13500,13490,237
20240730,131200,3540509620,13500,13510,13510,13490,326
20240730,131100,3536110300,13490,13500,13500,13490,89
20240730,131000,3534908830,13510,13500,13510,13500,613
20240730,130900,3526627240,13510,13510,13510,13510,302
20240730,130800,3522547220,13510,13510,13510,13480,546
20240730,130700,3515171060,13510,13510,13510,13510,107
20240730,130600,3513725490,13510,13510,13510,13510,28
20240730,130500,3513347210,13510,13510,13510,13510,753
20240730,130400,3503174180,13480,13500,13500,13480,828
20240730,130300,3492006980,13550,13550,13550,13550,0
20240730,130200,3492006980,13550,13550,13550,13550,101
20240730,130100,3490638430,13480,13510,13550,13480,97
20240730,130000,3489330480,13550,13550,13550,13550,3
20240730,125900,3489289830,13570,13570,13570,13480,123
20240730,125800,3487630350,13570,13570,13570,13570,25
20240730,125700,3487291100,13570,13570,13570,13570,333
20240730,125600,3482772290,13570,13540,13570,13540,741
20240730,125500,3472738610,13540,13520,13540,13450,1257
20240730,125400,3455765050,13460,13460,13520,13460,14
20240730,125300,3455576430,13440,13440,13440,13440,0
20240730,125200,3455576430,13440,13470,13470,13440,1461
20240730,125100,3435926620,13470,13470,13470,13470,700
20240730,125000,3426497620,13470,13470,13470,13470,583
20240730,124900,3418644610,13530,13530,13530,13530,0
20240730,124800,3418644610,13530,13540,13540,13530,199
20240730,124700,3415951530,13540,13570,13570,13430,5989
20240730,124600,3335410760,13530,13500,13530,13500,305
20240730,124500,3331286540,13510,13530,13530,13510,417
20240730,124400,3325649600,13530,13540,13540,13530,225
20240730,124300,3322604940,13540,13570,13570,13540,457
20240730,124200,3316416040,13580,13580,13580,13580,6
20240730,124100,3316334560,13590,13540,13590,13540,10
20240730,124000,3316198710,13600,13540,13600,13540,147
20240730,123900,3314208270,13530,13630,13630,13530,1004
20240730,123800,3300580100,13630,13630,13650,13620,461
20240730,123700,3294292820,13660,13600,13660,13520,2304
20240730,123600,3262896350,13630,13650,13650,13520,208
20240730,123500,3260075450,13650,13620,13660,13620,361
20240730,123400,3255147800,13660,13660,13680,13600,725
20240730,123300,3245250340,13680,13680,13680,13660,1880
20240730,123200,3219532000,13680,13500,13680,13500,7671
20240730,123100,3114951730,13500,13560,13560,13500,142
20240730,123000,3113027110,13570,13510,13570,13510,1708
20240730,122900,3089910020,13430,13420,13430,13420,25
20240730,122800,3089574370,13510,13480,13510,13420,117
20240730,122700,3087999100,13420,13480,13480,13420,184
20240730,122600,3085529160,13490,13490,13490,13490,1
20240730,122500,3085515670,13500,13500,13500,13500,5
20240730,122400,3085448170,13500,13500,13500,13500,2
20240730,122300,3085421170,13430,13460,13460,13430,803
20240730,122200,3074635200,13460,13460,13460,13460,20
20240730,122100,3074366000,13460,13460,13460,13460,62
20240730,122000,3073531480,13540,13540,13540,13540,35
20240730,121900,3073057580,13460,13460,13460,13460,96
20240730,121800,3071765420,13450,13450,13460,13450,396
20240730,121700,3066439050,13450,13550,13550,13450,378
20240730,121600,3061347100,13480,13550,13550,13480,13
20240730,121500,3061171650,13550,13550,13550,13550,181
20240730,121400,3058719100,13550,13450,13550,13450,636
20240730,121300,3050116630,13450,13450,13450,13450,1094
20240730,121200,3035402330,13450,13450,13450,13450,13
20240730,121100,3035227480,13500,13520,13520,13500,71
20240730,121000,3034268760,13520,13520,13520,13520,1332
20240730,120900,3016260120,13520,13510,13520,13450,291
20240730,120800,3012329740,13520,13450,13530,13450,276
20240730,120700,3008617090,13530,13530,13530,13530,10
20240730,120600,3008481790,13540,13540,13540,13540,0
20240730,120500,3008481790,13540,13530,13540,13530,432
20240730,120400,3002633550,13530,13510,13530,13510,77
20240730,120300,3001592120,13510,13490,13510,13490,280
20240730,120200,2997812210,13500,13410,13500,13400,464
20240730,120100,2991592370,13410,13460,13460,13410,887
20240730,120000,2979677470,13500,13510,13510,13500,197
20240730,115900,2977016070,13460,13500,13500,13460,134
20240730,115800,2975208650,13520,13500,13520,13500,104
20240730,115700,2973804630,13520,13520,13520,13520,100
20240730,115600,2972452630,13520,13520,13520,13520,1
20240730,115500,2972439110,13530,13530,13530,13530,0
20240730,115400,2972439110,13530,13530,13530,13530,287
20240730,115300,2968556000,13530,13530,13530,13530,1
20240730,115200,2968542470,13540,13540,13540,13540,0
20240730,115100,2968542470,13540,13520,13540,13520,352
20240730,115000,2963776690,13430,13540,13540,13430,1103
20240730,114900,2948897800,13540,13530,13550,13530,1036
20240730,114800,2934870270,13540,13530,13540,13530,99
20240730,114700,2933530780,13530,13520,13530,13520,213
20240730,114600,2930649400,13530,13540,13540,13530,26
20240730,114500,2930297470,13440,13440,13540,13440,122
20240730,114400,2928653280,13470,13480,13480,13470,70
20240730,114300,2927710360,13480,13430,13480,13430,87
20240730,114200,2926539400,13460,13460,13460,13460,15
20240730,114100,2926337500,13470,13480,13480,13470,31
20240730,114000,2925919630,13420,13420,13420,13420,79
20240730,113900,2924859450,13420,13500,13500,13420,1722
20240730,113800,2901734640,13500,13500,13500,13500,62
20240730,113700,2900897640,13420,13420,13420,13420,78
20240730,113600,2899850880,13440,13440,13440,13420,80
20240730,113500,2898776580,13440,13440,13440,13440,278
20240730,113400,2895040260,13500,13500,13500,13500,72
20240730,113300,2894068260,13500,13470,13500,13450,147
20240730,113200,2892088290,13470,13500,13500,13460,1193
20240730,113100,2876004340,13580,13500,13580,13500,1421
20240730,113000,2856820760,13490,13490,13580,13490,911
20240730,112900,2844529480,13490,13550,13550,13490,944
20240730,112800,2831778480,13600,13530,13600,13510,1305
20240730,112700,2814134070,13600,13600,13600,13590,4
20240730,112600,2814079690,13590,13590,13590,13590,580
20240730,112500,2806197490,13590,13590,13590,13590,1
20240730,112400,2806183900,13590,13530,13600,13530,140
20240730,112300,2804283420,13600,13600,13620,13600,1951
20240730,112200,2777738460,13530,13530,13600,13530,122
20240730,112100,2776085560,13530,13530,13530,13530,7
20240730,112000,2775990850,13530,13530,13530,13520,184
20240730,111900,2773502990,13530,13530,13530,13530,818
20240730,111800,2762435450,13600,13600,13600,13520,155
20240730,111700,2760332090,13520,13600,13610,13520,163
20240730,111600,2758114840,13600,13540,13600,13510,955
20240730,111500,2745164350,13620,13620,13620,13620,208
20240730,111400,2742331390,13610,13610,13610,13610,20
20240730,111300,2742059190,13540,13560,13560,13540,4
20240730,111200,2742004970,13520,13520,13520,13520,540
20240730,111100,2734704170,13520,13530,13530,13520,192
20240730,111000,2732108230,13520,13630,13630,13520,1911
20240730,110900,2706197990,13640,13580,13640,13580,510
20240730,110800,2699252750,13640,13640,13640,13640,251
20240730,110700,2695829110,13570,13660,13660,13570,812
20240730,110600,2684740500,13660,13570,13670,13560,1616
20240730,110500,2662704560,13560,13570,13570,13560,397
20240730,110400,2657318270,13560,13590,13680,13560,5334
20240730,110300,2584644500,13550,13600,13600,13550,1466
20240730,110200,2564749800,13600,13570,13600,13570,716
20240730,110100,2555022490,13530,13510,13560,13510,1131
20240730,110000,2539714190,13510,13510,13510,13510,452
20240730,105900,2533607670,13450,13450,13450,13450,101
20240730,105800,2532249220,13460,13460,13520,13460,342
20240730,105700,2527645840,13460,13400,13460,13400,77
20240730,105600,2526610710,13400,13360,13400,13360,251
20240730,105500,2523248780,13350,13350,13350,13350,218
20240730,105400,2520338480,13310,13310,13310,13310,0
20240730,105300,2520338480,13310,13350,13470,13310,1706
20240730,105200,2497572880,13320,13380,13380,13320,346
20240730,105100,2492944980,13380,13420,13420,13380,114
20240730,105000,2491417950,13410,13440,13440,13410,57
20240730,104900,2490652530,13440,13480,13480,13440,458
20240730,104800,2484489500,13490,13530,13530,13490,1097
20240730,104700,2469663330,13520,13520,13530,13520,384
20240730,104600,2464471600,13520,13560,13560,13520,150
20240730,104500,2462439150,13570,13570,13570,13570,31
20240730,104400,2462018480,13570,13460,13570,13460,938
20240730,104300,2449324460,13540,13580,13590,13450,2497
20240730,104200,2415501340,13600,13700,13700,13600,1582
20240730,104100,2393899760,13700,13470,13700,13450,6322
20240730,104000,2308017400,13470,13420,13470,13420,1064
20240730,103900,2293695700,13420,13380,13420,13380,1145
20240730,103800,2278357700,13360,13350,13370,13350,358
20240730,103700,2273574060,13370,13350,13370,13350,500
20240730,103600,2266893150,13350,13350,13350,13340,102
20240730,103500,2265531540,13340,13330,13360,13310,1225
20240730,103400,2249199590,13340,13340,13340,13340,778
20240730,103300,2238821070,13340,13300,13350,13300,10356
20240730,103200,2100588800,13300,13260,13300,13260,290
20240730,103100,2096734700,13250,13230,13250,13230,99
20240730,103000,2095422970,13220,13200,13220,13200,77
20240730,102900,2094405130,13180,13190,13200,13180,296
20240730,102800,2090502780,13180,13150,13190,13150,563
20240730,102700,2083093120,13150,13190,13190,13150,451
20240730,102600,2077157750,13190,13150,13200,13150,190
20240730,102500,2074657040,13150,13120,13150,13120,2675
20240730,102400,2039558280,13120,13100,13120,13100,234
20240730,102300,2036491620,13100,13130,13130,13090,5654
20240730,102200,1962418700,13130,13140,13140,13110,3004
20240730,102100,1922988460,13140,13170,13170,13140,10798
20240730,102000,1780990750,13170,13200,13200,13170,383
20240730,101900,1775938610,13170,13170,13170,13170,92
20240730,101800,1774726970,13160,13200,13200,13160,714
20240730,101700,1765330490,13150,13150,13150,13150,143
20240730,101600,1763450040,13200,13170,13200,13150,1299
20240730,101500,1746358260,13160,13160,13190,13150,1062
20240730,101400,1732384920,13160,13200,13200,13160,2100
20240730,101300,1704730460,13200,13200,13210,13200,1119
20240730,101200,1689959570,13200,13230,13230,13200,303
20240730,101100,1685957330,13200,13160,13200,13160,476
20240730,101000,1679678250,13150,13220,13220,13150,8396
20240730,100900,1569076460,13220,13220,13220,13220,130
20240730,100800,1567357860,13220,13220,13260,13220,323
20240730,100700,1563087720,13220,13230,13230,13220,264
20240730,100600,1559595010,13250,13260,13260,13230,458
20240730,100500,1553532290,13260,13260,13260,13230,889
20240730,100400,1541752030,13260,13260,13260,13260,4
20240730,100300,1541698990,13250,13270,13270,13250,902
20240730,100200,1529742320,13260,13280,13280,13260,499
20240730,100100,1523119390,13300,13310,13310,13280,160
20240730,100000,1520991450,13290,13330,13330,13290,445
20240730,095900,1515071360,13350,13320,13400,13290,3786
20240730,095800,1464617230,13280,13300,13320,13250,554
20240730,095700,1457263030,13280,13300,13300,13280,40
20240730,095600,1456731190,13330,13300,13330,13300,404
20240730,095500,1451354690,13300,13310,13310,13300,136
20240730,095400,1449545620,13300,13260,13330,13250,237
20240730,095300,1446397980,13270,13280,13300,13250,264
20240730,095200,1442894220,13280,13290,13290,13220,81
20240730,095100,1441820050,13290,13200,13290,13190,1435
20240730,095000,1422854600,13200,13210,13210,13200,223
20240730,094900,1419909280,13210,13210,13210,13160,139
20240730,094800,1418074390,13210,13160,13210,13150,2282
20240730,094700,1388058990,13160,13160,13210,13150,852
20240730,094600,1376846940,13160,13210,13210,13160,4488
20240730,094500,1317636650,13210,13270,13270,13210,8061
20240730,094400,1210860510,13300,13300,13300,13260,147
20240730,094300,1208909980,13270,13300,13300,13260,75
20240730,094200,1207914650,13250,13260,13300,13250,1950
20240730,094100,1182055450,13260,13250,13350,13250,1114
20240730,094000,1167258020,13250,13300,13300,13250,1049
20240730,093900,1153353300,13260,13300,13300,13260,2236
20240730,093800,1123675060,13300,13300,13300,13300,323
20240730,093700,1119379160,13300,13320,13350,13300,456
20240730,093600,1113309940,13360,13340,13360,13320,224
20240730,093500,1110325740,13270,13260,13340,13260,1722
20240730,093400,1087447740,13260,13280,13300,13250,1880
20240730,093300,1062512290,13280,13310,13310,13250,8789
20240730,093200,945799950,13300,13320,13320,13300,4236
20240730,093100,889402120,13320,13360,13380,13320,4229
20240730,093000,832961620,13380,13400,13400,13360,1925
20240730,092900,807216960,13400,13430,13430,13400,971
20240730,092800,794204570,13430,13430,13430,13430,461
20240730,092700,788013340,13400,13480,13480,13400,1486
20240730,092600,768060560,13480,13410,13480,13410,95
20240730,092500,766785690,13410,13370,13410,13370,901
20240730,092400,754733490,13370,13400,13400,13370,1502
20240730,092300,734645540,13400,13370,13400,13360,1925
20240730,092200,708906150,13380,13400,13400,13370,1234
20240730,092100,692393420,13400,13420,13450,13400,1844
20240730,092000,667670580,13450,13520,13520,13420,2314
20240730,091900,636519530,13520,13520,13520,13520,109
20240730,091800,635045850,13520,13460,13520,13400,441
20240730,091700,629122550,13470,13540,13540,13470,508
20240730,091600,622259740,13470,13360,13470,13350,4418
20240730,091500,563019360,13360,13450,13450,13360,10158
20240730,091400,426826840,13450,13520,13520,13450,3711
20240730,091300,376720480,13520,13600,13670,13520,4803
20240730,091200,311509350,13600,13670,13670,13600,1111
20240730,091100,296393500,13610,13650,13650,13610,2600
20240730,091000,260941870,13650,13680,13680,13630,3246
20240730,090900,216628180,13680,13650,13690,13650,1330
20240730,090800,198450490,13640,13670,13670,13640,664
20240730,090700,189383790,13670,13680,13680,13630,835
20240730,090600,177972940,13680,13730,13730,13680,1167
20240730,090500,161971910,13720,13720,13730,13720,940
20240730,090400,149073470,13730,13640,13740,13640,617
20240730,090300,140621610,13700,13700,13700,13610,2056
20240730,090200,112605940,13700,13690,13750,13680,2011
20240730,090100,85028140,13680,13710,13790,13650,2469
20240730,090000,51214520,13740,13550,13860,13550,3746