KissMeData/082640/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195200,2405020980,7960,7960,7960,7960,2948
20240730,195100,2405020980,7960,7960,7960,7960,0
20240730,195000,2405020980,7960,7960,7960,7960,0
20240730,194900,2405020980,7960,7960,7960,7960,0
20240730,194800,2405020980,7960,7960,7960,7960,0
20240730,194700,2405020980,7960,7960,7960,7960,0
20240730,194600,2405020980,7960,7960,7960,7960,0
20240730,194500,2405020980,7960,7960,7960,7960,0
20240730,194400,2405020980,7960,7960,7960,7960,0
20240730,194300,2405020980,7960,7960,7960,7960,0
20240730,194200,2405020980,7960,7960,7960,7960,0
20240730,194100,2405020980,7960,7960,7960,7960,0
20240730,194000,2405020980,7960,7960,7960,7960,0
20240730,193900,2405020980,7960,7960,7960,7960,0
20240730,193800,2405020980,7960,7960,7960,7960,0
20240730,193700,2405020980,7960,7960,7960,7960,0
20240730,193600,2405020980,7960,7960,7960,7960,0
20240730,193500,2405020980,7960,7960,7960,7960,0
20240730,193400,2405020980,7960,7960,7960,7960,0
20240730,193300,2405020980,7960,7960,7960,7960,0
20240730,193200,2405020980,7960,7960,7960,7960,0
20240730,193100,2405020980,7960,7960,7960,7960,0
20240730,193000,2405020980,7960,7960,7960,7960,0
20240730,192900,2405020980,7960,7960,7960,7960,0
20240730,192800,2405020980,7960,7960,7960,7960,0
20240730,192700,2405020980,7960,7960,7960,7960,0
20240730,192600,2405020980,7960,7960,7960,7960,0
20240730,192500,2405020980,7960,7960,7960,7960,0
20240730,192400,2405020980,7960,7960,7960,7960,0
20240730,192300,2405020980,7960,7960,7960,7960,0
20240730,192200,2405020980,7960,7960,7960,7960,2948
20240730,192100,2405020980,7960,7960,7960,7960,0
20240730,192000,2405020980,7960,7960,7960,7960,0
20240730,191900,2405020980,7960,7960,7960,7960,0
20240730,191800,2405020980,7960,7960,7960,7960,0
20240730,191700,2405020980,7960,7960,7960,7960,0
20240730,191600,2405020980,7960,7960,7960,7960,0
20240730,191500,2405020980,7960,7960,7960,7960,0
20240730,191400,2405020980,7960,7960,7960,7960,0
20240730,191300,2405020980,7960,7960,7960,7960,0
20240730,191200,2405020980,7960,7960,7960,7960,0
20240730,191100,2405020980,7960,7960,7960,7960,0
20240730,191000,2405020980,7960,7960,7960,7960,0
20240730,190900,2405020980,7960,7960,7960,7960,0
20240730,190800,2405020980,7960,7960,7960,7960,0
20240730,190700,2405020980,7960,7960,7960,7960,0
20240730,190600,2405020980,7960,7960,7960,7960,0
20240730,190500,2405020980,7960,7960,7960,7960,0
20240730,190400,2405020980,7960,7960,7960,7960,0
20240730,190300,2405020980,7960,7960,7960,7960,0
20240730,190200,2405020980,7960,7960,7960,7960,0
20240730,190100,2405020980,7960,7960,7960,7960,0
20240730,190000,2405020980,7960,7960,7960,7960,0
20240730,185900,2405020980,7960,7960,7960,7960,0
20240730,185800,2405020980,7960,7960,7960,7960,0
20240730,185700,2405020980,7960,7960,7960,7960,0
20240730,185600,2405020980,7960,7960,7960,7960,0
20240730,185500,2405020980,7960,7960,7960,7960,0
20240730,185400,2405020980,7960,7960,7960,7960,0
20240730,185300,2405020980,7960,7960,7960,7960,0
20240730,185200,2405020980,7960,7960,7960,7960,2948
20240730,185100,2405020980,7960,7960,7960,7960,0
20240730,185000,2405020980,7960,7960,7960,7960,0
20240730,184900,2405020980,7960,7960,7960,7960,0
20240730,184800,2405020980,7960,7960,7960,7960,0
20240730,184700,2405020980,7960,7960,7960,7960,0
20240730,184600,2405020980,7960,7960,7960,7960,0
20240730,184500,2405020980,7960,7960,7960,7960,0
20240730,184400,2405020980,7960,7960,7960,7960,0
20240730,184300,2405020980,7960,7960,7960,7960,0
20240730,184200,2405020980,7960,7960,7960,7960,0
20240730,184100,2405020980,7960,7960,7960,7960,0
20240730,184000,2405020980,7960,7960,7960,7960,0
20240730,183900,2405020980,7960,7960,7960,7960,0
20240730,183800,2405020980,7960,7960,7960,7960,0
20240730,183700,2405020980,7960,7960,7960,7960,0
20240730,183600,2405020980,7960,7960,7960,7960,0
20240730,183500,2405020980,7960,7960,7960,7960,0
20240730,183400,2405020980,7960,7960,7960,7960,0
20240730,183300,2405020980,7960,7960,7960,7960,0
20240730,183200,2405020980,7960,7960,7960,7960,0
20240730,183100,2405020980,7960,7960,7960,7960,0
20240730,183000,2405020980,7960,7960,7960,7960,0
20240730,182900,2405020980,7960,7960,7960,7960,0
20240730,182800,2405020980,7960,7960,7960,7960,0
20240730,182700,2405020980,7960,7960,7960,7960,0
20240730,182600,2405020980,7960,7960,7960,7960,0
20240730,182500,2405020980,7960,7960,7960,7960,0
20240730,182400,2405020980,7960,7960,7960,7960,0
20240730,182300,2405020980,7960,7960,7960,7960,0
20240730,182200,2405020980,7960,7960,7960,7960,2948
20240730,182100,2405020980,7960,7960,7960,7960,0
20240730,182000,2405020980,7960,7960,7960,7960,0
20240730,181900,2405020980,7960,7960,7960,7960,0
20240730,181800,2405020980,7960,7960,7960,7960,0
20240730,181700,2405020980,7960,7960,7960,7960,0
20240730,181600,2405020980,7960,7960,7960,7960,0
20240730,181500,2405020980,7960,7960,7960,7960,0
20240730,181400,2405020980,7960,7960,7960,7960,0
20240730,181300,2405020980,7960,7960,7960,7960,0
20240730,181200,2405020980,7960,7960,7960,7960,0
20240730,181100,2405020980,7960,7960,7960,7960,0
20240730,181000,2405020980,7960,7960,7960,7960,0
20240730,180900,2405020980,7960,7960,7960,7960,0
20240730,180800,2405020980,7960,7960,7960,7960,0
20240730,180700,2405020980,7960,7960,7960,7960,0
20240730,180600,2405020980,7960,7960,7960,7960,0
20240730,180500,2405020980,7960,7960,7960,7960,0
20240730,180400,2405020980,7960,7960,7960,7960,0
20240730,180300,2405020980,7960,7960,7960,7960,0
20240730,180200,2405020980,7960,7960,7960,7960,0
20240730,180100,2405020980,7960,7960,7960,7960,0
20240730,180000,2405020980,7960,7960,7960,7960,0
20240730,175900,2405020980,7960,7960,7960,7960,0
20240730,175800,2405020980,7960,7960,7960,7960,0
20240730,175700,2405020980,7960,7960,7960,7960,0
20240730,175600,2405020980,7960,7960,7960,7960,0
20240730,175500,2405020980,7960,7960,7960,7960,0
20240730,175400,2405020980,7960,7960,7960,7960,0
20240730,175300,2405020980,7960,7960,7960,7960,0
20240730,175200,2405020980,7960,7960,7960,7960,2948
20240730,175100,2405020980,7960,7960,7960,7960,0
20240730,175000,2405020980,7960,7960,7960,7960,0
20240730,174900,2405020980,7960,7960,7960,7960,0
20240730,174800,2405020980,7960,7960,7960,7960,0
20240730,174700,2405020980,7960,7960,7960,7960,0
20240730,174600,2405020980,7960,7960,7960,7960,0
20240730,174500,2405020980,7960,7960,7960,7960,0
20240730,174400,2405020980,7960,7960,7960,7960,0
20240730,174300,2405020980,7960,7960,7960,7960,0
20240730,174200,2405020980,7960,7960,7960,7960,0
20240730,174100,2405020980,7960,7960,7960,7960,0
20240730,174000,2405020980,7960,7960,7960,7960,0
20240730,173900,2405020980,7960,7960,7960,7960,0
20240730,173800,2405020980,7960,7960,7960,7960,0
20240730,173700,2405020980,7960,7960,7960,7960,0
20240730,173600,2405020980,7960,7960,7960,7960,0
20240730,173500,2405020980,7960,7960,7960,7960,0
20240730,173400,2405020980,7960,7960,7960,7960,0
20240730,173300,2405020980,7960,7960,7960,7960,0
20240730,173200,2405020980,7960,7960,7960,7960,0
20240730,173100,2405020980,7960,7960,7960,7960,0
20240730,173000,2405020980,7960,7960,7960,7960,0
20240730,172900,2405020980,7960,7960,7960,7960,0
20240730,172800,2405020980,7960,7960,7960,7960,0
20240730,172700,2405020980,7960,7960,7960,7960,0
20240730,172600,2405020980,7960,7960,7960,7960,0
20240730,172500,2405020980,7960,7960,7960,7960,0
20240730,172400,2405020980,7960,7960,7960,7960,0
20240730,172300,2405020980,7960,7960,7960,7960,0
20240730,172200,2405020980,7960,7960,7960,7960,2948
20240730,172100,2405020980,7960,7960,7960,7960,0
20240730,172000,2405020980,7960,7960,7960,7960,0
20240730,171900,2405020980,7960,7960,7960,7960,0
20240730,171800,2405020980,7960,7960,7960,7960,0
20240730,171700,2405020980,7960,7960,7960,7960,0
20240730,171600,2405020980,7960,7960,7960,7960,0
20240730,171500,2405020980,7960,7960,7960,7960,0
20240730,171400,2405020980,7960,7960,7960,7960,0
20240730,171300,2405020980,7960,7960,7960,7960,0
20240730,171200,2405020980,7960,7960,7960,7960,0
20240730,171100,2405020980,7960,7960,7960,7960,0
20240730,171000,2405020980,7960,7960,7960,7960,0
20240730,170900,2405020980,7960,7960,7960,7960,0
20240730,170800,2405020980,7960,7960,7960,7960,0
20240730,170700,2405020980,7960,7960,7960,7960,0
20240730,170600,2405020980,7960,7960,7960,7960,0
20240730,170500,2405020980,7960,7960,7960,7960,0
20240730,170400,2405020980,7960,7960,7960,7960,0
20240730,170300,2405020980,7960,7960,7960,7960,0
20240730,170200,2405020980,7960,7960,7960,7960,0
20240730,170100,2405020980,7960,7960,7960,7960,0
20240730,170000,2405020980,7960,7960,7960,7960,0
20240730,165900,2405020980,7960,7960,7960,7960,0
20240730,165800,2405020980,7960,7960,7960,7960,0
20240730,165700,2405020980,7960,7960,7960,7960,0
20240730,165600,2405020980,7960,7960,7960,7960,0
20240730,165500,2405020980,7960,7960,7960,7960,0
20240730,165400,2405020980,7960,7960,7960,7960,0
20240730,165300,2405020980,7960,7960,7960,7960,0
20240730,165200,2405020980,7960,7960,7960,7960,2948
20240730,165100,2405020980,7960,7960,7960,7960,0
20240730,165000,2405020980,7960,7960,7960,7960,0
20240730,164900,2405020980,7960,7960,7960,7960,0
20240730,164800,2405020980,7960,7960,7960,7960,0
20240730,164700,2405020980,7960,7960,7960,7960,0
20240730,164600,2405020980,7960,7960,7960,7960,0
20240730,164500,2405020980,7960,7960,7960,7960,0
20240730,164400,2405020980,7960,7960,7960,7960,0
20240730,164300,2405020980,7960,7960,7960,7960,0
20240730,164200,2405020980,7960,7960,7960,7960,0
20240730,164100,2405020980,7960,7960,7960,7960,0
20240730,164000,2405020980,7960,7960,7960,7960,0
20240730,163900,2405020980,7960,7960,7960,7960,0
20240730,163800,2405020980,7960,7960,7960,7960,0
20240730,163700,2405020980,7960,7960,7960,7960,0
20240730,163600,2405020980,7960,7960,7960,7960,0
20240730,163500,2405020980,7960,7960,7960,7960,0
20240730,163400,2405020980,7960,7960,7960,7960,0
20240730,163300,2405020980,7960,7960,7960,7960,0
20240730,163200,2405020980,7960,7960,7960,7960,0
20240730,163100,2405020980,7960,7960,7960,7960,0
20240730,163000,2405020980,7960,7960,7960,7960,0
20240730,162900,2405020980,7960,7960,7960,7960,0
20240730,162800,2405020980,7960,7960,7960,7960,0
20240730,162700,2405020980,7960,7960,7960,7960,0
20240730,162600,2405020980,7960,7960,7960,7960,0
20240730,162500,2405020980,7960,7960,7960,7960,0
20240730,162400,2405020980,7960,7960,7960,7960,0
20240730,162300,2405020980,7960,7960,7960,7960,0
20240730,162200,2405020980,7960,7960,7960,7960,2948
20240730,162100,2405020980,7960,7960,7960,7960,0
20240730,162000,2405020980,7960,7960,7960,7960,0
20240730,161900,2405020980,7960,7960,7960,7960,0
20240730,161800,2405020980,7960,7960,7960,7960,0
20240730,161700,2405020980,7960,7960,7960,7960,0
20240730,161600,2405020980,7960,7960,7960,7960,0
20240730,161500,2405020980,7960,7960,7960,7960,0
20240730,161400,2405020980,7960,7960,7960,7960,0
20240730,161300,2405020980,7960,7960,7960,7960,0
20240730,161200,2405020980,7960,7960,7960,7960,0
20240730,161100,2405020980,7960,7960,7960,7960,0
20240730,161000,2405020980,7960,7960,7960,7960,0
20240730,160900,2405020980,7960,7960,7960,7960,0
20240730,160800,2405020980,7960,7960,7960,7960,0
20240730,160700,2405020980,7960,7960,7960,7960,0
20240730,160600,2405020980,7960,7960,7960,7960,0
20240730,160500,2405020980,7960,7960,7960,7960,0
20240730,160400,2405020980,7960,7960,7960,7960,0
20240730,160300,2405020980,7960,7960,7960,7960,0
20240730,160200,2405020980,7960,7960,7960,7960,0
20240730,160100,2405020980,7960,7960,7960,7960,0
20240730,160000,2405020980,7960,7960,7960,7960,0
20240730,155900,2405020980,7960,7960,7960,7960,0
20240730,155800,2405020980,7960,7960,7960,7960,0
20240730,155700,2405020980,7960,7960,7960,7960,0
20240730,155600,2405020980,7960,7960,7960,7960,0
20240730,155500,2405020980,7960,7960,7960,7960,0
20240730,155400,2405020980,7960,7960,7960,7960,0
20240730,155300,2405020980,7960,7960,7960,7960,0
20240730,155200,2405020980,7960,7960,7960,7960,2948
20240730,155100,2405020980,7960,7960,7960,7960,0
20240730,155000,2405020980,7960,7960,7960,7960,0
20240730,154900,2405020980,7960,7960,7960,7960,0
20240730,154800,2405020980,7960,7960,7960,7960,0
20240730,154700,2405020980,7960,7960,7960,7960,0
20240730,154600,2405020980,7960,7960,7960,7960,0
20240730,154500,2405020980,7960,7960,7960,7960,0
20240730,154400,2405020980,7960,7960,7960,7960,0
20240730,154300,2405020980,7960,7960,7960,7960,0
20240730,154200,2405020980,7960,7960,7960,7960,0
20240730,154100,2405020980,7960,7960,7960,7960,0
20240730,154000,2405020980,7960,7960,7960,7960,0
20240730,153900,2405020980,7960,7960,7960,7960,0
20240730,153800,2405020980,7960,7960,7960,7960,0
20240730,153700,2405020980,7960,7960,7960,7960,0
20240730,153600,2405020980,7960,7960,7960,7960,0
20240730,153500,2405020980,7960,7960,7960,7960,0
20240730,153400,2405020980,7960,7960,7960,7960,0
20240730,153300,2405020980,7960,7960,7960,7960,0
20240730,153200,2405020980,7960,7960,7960,7960,0
20240730,153100,2405020980,7960,7960,7960,7960,0
20240730,153000,2405020980,7960,7960,7960,7960,2948
20240730,152900,2381554900,7980,7980,7980,7980,0
20240730,152800,2381554900,7980,7980,7980,7980,0
20240730,152700,2381554900,7980,7980,7980,7980,0
20240730,152600,2381554900,7980,7980,7980,7980,0
20240730,152500,2381554900,7980,7980,7980,7980,0
20240730,152400,2381554900,7980,7980,7980,7980,0
20240730,152300,2381554900,7980,7980,7980,7980,0
20240730,152200,2381554900,7980,7980,7980,7980,0
20240730,152100,2381554900,7980,7980,7980,7980,0
20240730,152000,2381554900,7980,7980,7980,7980,0
20240730,151900,2381554900,7980,7970,7980,7970,387
20240730,151800,2378469640,7970,7980,7980,7970,152
20240730,151700,2377257540,7980,7990,7990,7970,1388
20240730,151600,2366183630,8000,8010,8010,7980,5136
20240730,151500,2325138650,8000,8000,8020,8000,603
20240730,151400,2320308660,8000,8000,8000,7990,871
20240730,151300,2313341560,8000,8000,8000,7990,197
20240730,151200,2311765650,8000,8000,8000,8000,88
20240730,151100,2311061650,8000,8000,8000,7990,358
20240730,151000,2308197710,8000,8000,8000,7990,163
20240730,150900,2306893770,8000,8000,8000,7990,154
20240730,150800,2305662720,7990,7990,8000,7980,2426
20240730,150700,2286278850,7990,8000,8000,7990,376
20240730,150600,2283274590,7990,8020,8020,7990,1831
20240730,150500,2268636080,8020,8010,8020,8000,428
20240730,150400,2265208380,8010,8010,8010,8000,35
20240730,150300,2264928090,8010,8000,8010,7990,112
20240730,150200,2264032480,8000,8000,8010,7990,383
20240730,150100,2260969990,8010,8000,8010,8000,164
20240730,150000,2259657770,8000,8010,8020,8000,899
20240730,145900,2252465060,8010,8020,8020,8000,216
20240730,145800,2250734800,8010,8010,8030,8000,2140
20240730,145700,2233579920,7990,8000,8010,7990,212
20240730,145600,2231885020,7990,8000,8000,7990,607
20240730,145500,2227030970,8000,7980,8000,7980,1285
20240730,145400,2216764820,7980,7980,7980,7970,405
20240730,145300,2213533850,7980,7980,7980,7970,190
20240730,145200,2212018730,7980,7980,7980,7980,94
20240730,145100,2211268610,7980,7980,7980,7970,189
20240730,145000,2209761360,7980,7980,7980,7970,222
20240730,144900,2207991260,7970,7970,7980,7970,441
20240730,144800,2204476170,7980,7970,7980,7970,176
20240730,144700,2203072880,7980,7970,7980,7970,835
20240730,144600,2196416870,7970,7970,7970,7960,36
20240730,144500,2196130030,7970,7970,7970,7960,252
20240730,144400,2194122500,7960,7970,7970,7960,984
20240730,144300,2186280040,7970,7980,7980,7970,256
20240730,144200,2184239200,7980,7990,8000,7970,1815
20240730,144100,2169740740,8000,8000,8000,8000,295
20240730,144000,2167380740,8000,8000,8000,7990,1024
20240730,143900,2159188920,8000,7990,8000,7990,701
20240730,143800,2153587270,7990,7980,7990,7970,1285
20240730,143700,2143321610,7980,7980,7990,7980,462
20240730,143600,2139633750,7980,7970,7980,7970,149
20240730,143500,2138445650,7990,7980,7990,7970,368
20240730,143400,2135508670,7970,7960,7970,7960,335
20240730,143300,2132839890,7970,7980,7980,7960,125
20240730,143200,2131844330,7970,7990,7990,7970,234
20240730,143100,2129978700,7990,7980,7990,7970,1627
20240730,143000,2116997450,7980,8000,8000,7980,481
20240730,142900,2113153980,8000,7980,8000,7980,270
20240730,142800,2110999280,7980,8000,8000,7980,1822
20240730,142700,2096432230,8010,8010,8010,7990,730
20240730,142600,2090592620,8000,7990,8000,7980,1488
20240730,142500,2078696970,7980,7990,8000,7980,140
20240730,142400,2077578390,7990,7980,8000,7980,851
20240730,142300,2070779820,7990,7980,7990,7980,407
20240730,142200,2067531950,7970,7980,7980,7970,169
20240730,142100,2066183420,7970,7970,7970,7970,157
20240730,142000,2064932130,7970,7960,7970,7960,539
20240730,141900,2060636980,7960,7960,7960,7960,7
20240730,141800,2060581260,7960,7960,7960,7960,225
20240730,141700,2058790260,7960,7960,7960,7960,6
20240730,141600,2058742500,7960,7960,7960,7960,0
20240730,141500,2058742500,7960,7960,7960,7950,1839
20240730,141400,2044114960,7960,7960,7960,7960,163
20240730,141300,2042817480,7960,7960,7960,7960,464
20240730,141200,2039124040,7970,7960,7970,7960,340
20240730,141100,2036417630,7970,7970,7970,7960,19
20240730,141000,2036266370,7960,7960,7960,7960,7
20240730,140900,2036210650,7970,7970,7980,7970,255
20240730,140800,2034178230,7980,7960,7980,7960,305
20240730,140700,2031747410,7970,7960,7970,7960,4
20240730,140600,2031715560,7960,7960,7970,7950,736
20240730,140500,2025858180,7960,7960,7960,7950,58
20240730,140400,2025396600,7960,7960,7960,7960,84
20240730,140300,2024727960,7950,7950,7960,7950,223
20240730,140200,2022955090,7960,7960,7960,7960,0
20240730,140100,2022955090,7960,7960,7970,7960,200
20240730,140000,2021363080,7970,7960,7970,7960,223
20240730,135900,2019587540,7970,7970,7970,7970,1
20240730,135800,2019579570,7960,7970,7980,7960,592
20240730,135700,2014865130,7970,7970,7970,7970,488
20240730,135600,2010975770,7970,7970,7980,7970,66
20240730,135500,2010449740,7960,7960,7970,7960,480
20240730,135400,2006626940,7980,7970,7980,7960,607
20240730,135300,2001792540,7970,7970,7970,7960,733
20240730,135200,1995950840,7960,7940,7960,7940,1545
20240730,135100,1983668160,7940,7960,7960,7940,661
20240730,135000,1978408940,7960,7930,8000,7930,1084
20240730,134900,1969772170,7930,7940,7940,7930,90
20240730,134800,1969057600,7930,7920,7930,7920,94
20240730,134700,1968313090,7920,7930,7930,7920,811
20240730,134600,1961881910,7920,7930,7930,7920,39
20240730,134500,1961572670,7920,7930,7930,7920,1276
20240730,134400,1951454940,7930,7950,7950,7930,1528
20240730,134300,1939334570,7960,7940,8000,7940,3574
20240730,134200,1910864970,7950,7950,7950,7940,1766
20240730,134100,1896841180,7950,7940,7950,7940,7
20240730,134000,1896785560,7940,7950,7950,7940,1238
20240730,133900,1886943490,7960,7950,7960,7950,416
20240730,133800,1883633040,7950,7970,7970,7950,1445
20240730,133700,1872117830,7990,7980,7990,7980,407
20240730,133600,1868869960,7970,7960,7970,7960,200
20240730,133500,1867276080,7970,7950,7970,7950,797
20240730,133400,1860936000,7950,7960,7960,7950,505
20240730,133300,1856918290,7960,7980,7980,7960,911
20240730,133200,1849652760,7980,7980,7980,7980,0
20240730,133100,1849652760,7980,7990,7990,7980,72
20240730,133000,1849077610,7990,7990,8000,7980,345
20240730,132900,1846321940,7980,8000,8000,7980,2923
20240730,132800,1822945340,8000,8000,8000,8000,2
20240730,132700,1822929340,8000,8010,8010,8000,504
20240730,132600,1818893210,8020,8030,8030,8020,68
20240730,132500,1818347730,8020,8020,8030,8020,165
20240730,132400,1817024410,8030,8000,8030,8000,998
20240730,132300,1809022280,8010,8000,8010,8000,596
20240730,132200,1804253100,8010,8020,8020,8010,1138
20240730,132100,1795137450,8020,8010,8020,8010,248
20240730,132000,1793150960,8000,7990,8010,7990,636
20240730,131900,1788060520,7990,7990,7990,7990,3
20240730,131800,1788036550,7990,8000,8000,7990,94
20240730,131700,1787284750,8000,7990,8000,7990,51
20240730,131600,1786877240,8000,7990,8000,7990,531
20240730,131500,1782630770,7990,7990,8000,7990,341
20240730,131400,1779903740,8000,7990,8000,7990,649
20240730,131300,1774714400,7980,7990,7990,7980,4
20240730,131200,1774682470,7980,7970,7980,7970,308
20240730,131100,1772225540,7970,7960,7970,7960,352
20240730,131000,1769420130,7960,7960,7960,7960,37
20240730,130900,1769125610,7970,7960,7970,7960,135
20240730,130800,1768050940,7970,7980,7980,7970,474
20240730,130700,1764269040,7980,7980,7980,7980,3
20240730,130600,1764245100,7970,7980,7990,7970,108
20240730,130500,1763383580,7980,7970,7980,7970,1201
20240730,130400,1753804060,7960,7970,7970,7960,152
20240730,130300,1752594090,7960,7960,7960,7960,158
20240730,130200,1751336410,7960,7960,7960,7960,135
20240730,130100,1750261810,7970,7970,7970,7970,618
20240730,130000,1745336350,7970,7980,7980,7970,96
20240730,125900,1744571220,7980,7980,7980,7970,1522
20240730,125800,1732425670,7970,7980,7980,7970,510
20240730,125700,1728359530,7980,7980,7980,7980,1599
20240730,125600,1715599510,7990,8000,8000,7990,222
20240730,125500,1713824830,8000,8010,8010,8000,732
20240730,125400,1707963570,8020,8010,8020,8000,300
20240730,125300,1705561500,8000,8010,8010,8000,142
20240730,125200,1704424140,8010,8010,8010,8010,21
20240730,125100,1704255930,8010,8010,8010,8010,124
20240730,125000,1703262690,8010,8020,8020,8010,205
20240730,124900,1701618620,8010,8010,8020,8010,1722
20240730,124800,1687809200,8010,8010,8010,8010,178
20240730,124700,1686383420,8010,8000,8010,8000,981
20240730,124600,1678525640,8000,8010,8020,8000,234
20240730,124500,1676651870,8010,8010,8020,8000,165
20240730,124400,1675331660,8010,8000,8010,8000,2214
20240730,124300,1657610000,8000,8000,8010,8000,969
20240730,124200,1649852090,7990,7990,7990,7980,99
20240730,124100,1649061320,7990,7990,7990,7990,100
20240730,124000,1648262320,8000,7990,8000,7980,1537
20240730,123900,1635976710,7980,7980,7990,7970,123
20240730,123800,1634996020,7970,7970,7970,7970,18
20240730,123700,1634852560,7990,7980,7990,7980,113
20240730,123600,1633950810,7970,7980,7980,7970,341
20240730,123500,1631230270,7970,7960,7970,7960,114
20240730,123400,1630321750,7960,7960,7960,7960,175
20240730,123300,1628928750,7960,7960,7960,7960,94
20240730,123200,1628180510,7960,7960,7960,7960,3
20240730,123100,1628156630,7960,7970,7980,7960,228
20240730,123000,1626339480,7970,7970,7970,7970,104
20240730,122900,1625510600,7970,7970,7980,7970,39
20240730,122800,1625199620,7970,7970,7980,7960,318
20240730,122700,1622665170,7970,7970,7970,7960,258
20240730,122600,1620609770,7970,7970,7980,7960,272
20240730,122500,1618441730,7950,7960,7960,7950,238
20240730,122400,1616548190,7970,7970,7970,7950,147
20240730,122300,1615378420,7950,7960,7970,7950,216
20240730,122200,1613659020,7960,7970,7970,7960,91
20240730,122100,1612933850,7980,7970,7980,7960,113
20240730,122000,1612033160,7980,7960,7980,7960,360
20240730,121900,1609163980,7960,7950,7960,7950,880
20240730,121800,1602162210,7950,7950,7950,7950,93
20240730,121700,1601422860,7950,7950,7950,7950,16
20240730,121600,1601295660,7950,7930,7970,7930,963
20240730,121500,1593657730,7960,7970,7980,7930,1095
20240730,121400,1584932900,7970,7960,7980,7950,512
20240730,121300,1580858300,7960,7960,7980,7940,3851
20240730,121200,1550197670,7960,7970,7980,7960,107
20240730,121100,1549345160,7990,7970,8000,7970,2133
20240730,121000,1532322180,7960,7970,7970,7960,411
20240730,120900,1529049780,7970,7990,7990,7970,930
20240730,120800,1521633900,7990,7980,7990,7980,49
20240730,120700,1521242470,7990,7990,7990,7990,135
20240730,120600,1520163820,7980,7970,7980,7960,3357
20240730,120500,1493381690,7950,7960,7960,7950,860
20240730,120400,1486536130,7950,7950,7950,7950,781
20240730,120300,1480327180,7940,7940,7940,7930,130
20240730,120200,1479295510,7950,7950,7950,7940,614
20240730,120100,1474417160,7950,7950,7950,7940,143
20240730,120000,1473281360,7940,7950,7950,7940,91
20240730,115900,1472558020,7950,7950,7950,7950,28
20240730,115800,1472335420,7940,7940,7950,7940,1313
20240730,115700,1461900200,7940,7930,7940,7930,281
20240730,115600,1459670300,7940,7930,7940,7930,64
20240730,115500,1459162770,7930,7930,7930,7930,73
20240730,115400,1458583880,7930,7930,7930,7930,124
20240730,115300,1457600560,7930,7930,7930,7930,0
20240730,115200,1457600560,7930,7930,7940,7930,456
20240730,115100,1453979970,7930,7930,7930,7930,122
20240730,115000,1453012510,7930,7930,7930,7930,1
20240730,114900,1453004580,7930,7930,7940,7930,660
20240730,114800,1447770710,7920,7910,7920,7910,1009
20240730,114700,1439780670,7910,7910,7910,7910,37
20240730,114600,1439488000,7910,7910,7920,7910,55
20240730,114500,1439052860,7910,7910,7910,7910,244
20240730,114400,1437122820,7910,7920,7920,7910,256
20240730,114300,1435097150,7910,7910,7910,7910,36
20240730,114200,1434812390,7910,7910,7910,7910,126
20240730,114100,1433815730,7910,7910,7910,7910,36
20240730,114000,1433530970,7910,7910,7910,7910,44
20240730,113900,1433182930,7910,7910,7910,7910,334
20240730,113800,1430540990,7910,7910,7910,7910,37
20240730,113700,1430248320,7910,7910,7910,7910,37
20240730,113600,1429955650,7910,7910,7910,7910,170
20240730,113500,1428610950,7910,7910,7910,7910,127
20240730,113400,1427606380,7920,7900,7920,7900,522
20240730,113300,1423477270,7900,7900,7900,7900,166
20240730,113200,1422165870,7900,7900,7900,7900,53
20240730,113100,1421747170,7900,7900,7900,7880,925
20240730,113000,1414447000,7900,7900,7900,7900,225
20240730,112900,1412669500,7900,7900,7910,7900,89
20240730,112800,1411966340,7900,7900,7900,7900,40
20240730,112700,1411650340,7900,7890,7900,7890,147
20240730,112600,1410490080,7900,7900,7900,7880,659
20240730,112500,1405286210,7890,7880,7890,7880,85
20240730,112400,1404615580,7880,7900,7900,7880,155
20240730,112300,1403392910,7890,7890,7890,7880,643
20240730,112200,1398320670,7890,7890,7890,7890,51
20240730,112100,1397918280,7890,7890,7890,7890,123
20240730,112000,1396947810,7890,7900,7900,7890,166
20240730,111900,1395637310,7900,7900,7900,7900,0
20240730,111800,1395637310,7900,7890,7900,7890,285
20240730,111700,1393386930,7900,7900,7900,7900,230
20240730,111600,1391569930,7920,7910,7920,7910,56
20240730,111500,1391126950,7900,7910,7910,7900,150
20240730,111400,1389940510,7910,7910,7910,7910,52
20240730,111300,1389529190,7910,7910,7910,7910,176
20240730,111200,1388137030,7910,7910,7910,7910,95
20240730,111100,1387385580,7910,7910,7910,7910,60
20240730,111000,1386910980,7910,7920,7920,7910,1695
20240730,110900,1373488000,7930,7920,7930,7920,103
20240730,110800,1372672180,7920,7910,7920,7910,249
20240730,110700,1370700120,7910,7910,7910,7910,98
20240730,110600,1369924940,7910,7920,7920,7910,1758
20240730,110500,1356009670,7920,7920,7920,7910,164
20240730,110400,1354710820,7910,7910,7910,7910,6
20240730,110300,1354663360,7920,7920,7920,7890,1653
20240730,110200,1341595310,7930,7920,7930,7890,1150
20240730,110100,1332497390,7930,7940,7940,7930,134
20240730,110000,1331434430,7950,7930,7950,7920,995
20240730,105900,1323541940,7930,7920,7930,7920,479
20240730,105800,1319748250,7910,7910,7910,7910,3
20240730,105700,1319724520,7910,7910,7920,7900,388
20240730,105600,1316655590,7920,7910,7920,7910,99
20240730,105500,1315872490,7910,7900,7910,7900,13
20240730,105400,1315769690,7890,7920,7920,7890,361
20240730,105300,1312915830,7920,7910,7920,7910,6
20240730,105200,1312868360,7910,7910,7910,7910,240
20240730,105100,1310969960,7910,7900,7910,7890,872
20240730,105000,1304084700,7900,7910,7910,7900,283
20240730,104900,1301846460,7910,7920,7920,7910,111
20240730,104800,1300968380,7920,7910,7920,7900,211
20240730,104700,1299299690,7920,7920,7920,7920,95
20240730,104600,1298547290,7920,7920,7920,7920,108
20240730,104500,1297691930,7920,7930,7930,7900,97
20240730,104400,1296925550,7910,7870,7910,7870,1754
20240730,104300,1283081050,7880,7870,7880,7870,7
20240730,104200,1283025910,7890,7880,7890,7870,299
20240730,104100,1280670360,7880,7880,7880,7880,104
20240730,104000,1279850840,7880,7880,7880,7880,1
20240730,103900,1279842960,7880,7900,7900,7880,264
20240730,103800,1277760310,7900,7900,7900,7900,695
20240730,103700,1272269810,7910,7910,7910,7900,296
20240730,103600,1269928490,7910,7920,7920,7900,181
20240730,103500,1268496920,7920,7910,7920,7910,450
20240730,103400,1264935550,7910,7910,7910,7910,155
20240730,103300,1263709500,7900,7910,7910,7900,171
20240730,103200,1262358060,7910,7900,7930,7900,1626
20240730,103100,1249492850,7890,7900,7900,7890,48
20240730,103000,1249114120,7900,7920,7920,7880,8535
20240730,102900,1181830850,7930,7920,7930,7920,274
20240730,102800,1179660710,7930,7920,7930,7910,218
20240730,102700,1177934200,7920,7940,7940,7900,12980
20240730,102600,1075249650,7940,7950,7960,7940,739
20240730,102500,1069376020,7950,7950,7950,7950,1149
20240730,102400,1060241470,7960,7950,7960,7950,804
20240730,102300,1053849660,7950,7950,7950,7950,401
20240730,102200,1050661710,7950,7950,7960,7950,727
20240730,102100,1044881050,7940,7940,7940,7940,378
20240730,102000,1041879730,7940,7910,7940,7910,2374
20240730,101900,1023055450,7910,7900,7910,7900,590
20240730,101800,1018390080,7910,7920,7920,7910,34
20240730,101700,1018120830,7920,7890,7920,7890,792
20240730,101600,1011860890,7890,7890,7890,7890,70
20240730,101500,1011308590,7890,7880,7890,7870,502
20240730,101400,1007353620,7880,7880,7890,7870,3537
20240730,101300,979457610,7880,7870,7880,7870,2402
20240730,101200,960530830,7870,7840,7870,7840,1628
20240730,101100,947727770,7850,7840,7850,7840,435
20240730,101000,944313880,7840,7830,7840,7830,67
20240730,100900,943788670,7840,7830,7840,7820,1241
20240730,100800,934071340,7840,7830,7840,7830,28
20240730,100700,933851850,7830,7840,7840,7830,224
20240730,100600,932097360,7840,7850,7850,7840,806
20240730,100500,925777220,7840,7840,7840,7840,55
20240730,100400,925346020,7850,7850,7850,7850,190
20240730,100300,923854520,7840,7840,7850,7840,251
20240730,100200,921886040,7840,7850,7850,7840,342
20240730,100100,919203740,7850,7840,7850,7840,91
20240730,100000,918490280,7830,7830,7840,7820,240
20240730,095900,916611560,7820,7840,7840,7820,395
20240730,095800,913517050,7830,7820,7830,7820,440
20240730,095700,910075880,7820,7820,7830,7820,226
20240730,095600,908308100,7840,7860,7860,7840,1581
20240730,095500,895886020,7860,7870,7870,7860,302
20240730,095400,893511310,7870,7870,7870,7850,770
20240730,095300,887453830,7850,7840,7860,7840,840
20240730,095200,880859200,7850,7840,7850,7840,209
20240730,095100,879218610,7840,7850,7850,7840,217
20240730,095000,877517040,7860,7840,7860,7840,391
20240730,094900,874447020,7840,7820,7850,7810,1532
20240730,094800,862449120,7830,7810,7830,7810,374
20240730,094700,859525360,7820,7810,7820,7810,260
20240730,094600,857494650,7800,7810,7830,7790,402
20240730,094500,854358850,7790,7790,7820,7790,698
20240730,094400,848907070,7800,7760,7840,7760,1917
20240730,094300,833966080,7750,7730,7750,7730,1886
20240730,094200,819367420,7730,7740,7740,7730,678
20240730,094100,814120580,7740,7740,7740,7740,412
20240730,094000,810931700,7740,7740,7740,7740,504
20240730,093900,807030740,7740,7740,7740,7740,535
20240730,093800,802889840,7740,7750,7750,7740,405
20240730,093700,799751900,7750,7740,7750,7720,3661
20240730,093600,771440520,7740,7740,7770,7720,6706
20240730,093500,719575660,7760,7750,7760,7750,2266
20240730,093400,702002380,7750,7760,7760,7750,1150
20240730,093300,693086460,7760,7790,7790,7760,4333
20240730,093200,659369220,7790,7800,7800,7790,480
20240730,093100,655628630,7800,7800,7810,7790,7301
20240730,093000,598735610,7800,7800,7820,7790,3129
20240730,092900,574319850,7800,7840,7840,7800,3984
20240730,092800,543191590,7840,7810,7840,7810,1134
20240730,092700,534325660,7800,7830,7840,7800,6321
20240730,092600,484890980,7840,7860,7870,7840,3762
20240730,092500,455362380,7860,7870,7870,7860,821
20240730,092400,448908290,7870,7910,7910,7870,5167
20240730,092300,408114710,7920,7910,7920,7910,388
20240730,092200,405045620,7910,7900,7920,7900,1207
20240730,092100,395494490,7900,7920,7920,7900,1701
20240730,092000,382027120,7930,7900,7930,7870,3417
20240730,091900,355069750,7900,7880,7900,7880,420
20240730,091800,351756680,7880,7880,7890,7870,1902
20240730,091700,336769100,7880,7890,7890,7870,222
20240730,091600,335018440,7890,7890,7910,7890,525
20240730,091500,330874380,7910,7880,7910,7860,2471
20240730,091400,311417980,7880,7900,7900,7880,682
20240730,091300,306041290,7910,7880,7930,7880,2704
20240730,091200,284684640,7900,7930,7930,7860,3627
20240730,091100,256079660,7940,7930,7940,7920,768
20240730,091000,249992640,7930,7950,7950,7930,1292
20240730,090900,239736720,7950,7960,7960,7940,896
20240730,090800,232616720,7960,8000,8000,7960,2050
20240730,090700,216257960,7990,7990,8030,7970,3072
20240730,090600,191712070,7990,7970,8000,7970,2598
20240730,090500,170954940,7960,7920,7960,7920,1183
20240730,090400,161562730,7920,7910,7930,7900,2730
20240730,090300,139966660,7910,7950,7950,7890,6791
20240730,090200,86258230,7960,7920,7980,7920,1243
20240730,090100,76386170,7910,7920,7930,7910,835
20240730,090000,69775590,7900,8010,8010,7900,8754