KissMeData/083650/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195200,1992892990,8850,8850,8850,8850,5364
20240729,195100,1992892990,8850,8850,8850,8850,0
20240729,195000,1992892990,8850,8850,8850,8850,0
20240729,194900,1992892990,8850,8850,8850,8850,0
20240729,194800,1992892990,8850,8850,8850,8850,0
20240729,194700,1992892990,8850,8850,8850,8850,0
20240729,194600,1992892990,8850,8850,8850,8850,0
20240729,194500,1992892990,8850,8850,8850,8850,0
20240729,194400,1992892990,8850,8850,8850,8850,0
20240729,194300,1992892990,8850,8850,8850,8850,0
20240729,194200,1992892990,8850,8850,8850,8850,0
20240729,194100,1992892990,8850,8850,8850,8850,0
20240729,194000,1992892990,8850,8850,8850,8850,0
20240729,193900,1992892990,8850,8850,8850,8850,0
20240729,193800,1992892990,8850,8850,8850,8850,0
20240729,193700,1992892990,8850,8850,8850,8850,0
20240729,193600,1992892990,8850,8850,8850,8850,0
20240729,193500,1992892990,8850,8850,8850,8850,0
20240729,193400,1992892990,8850,8850,8850,8850,0
20240729,193300,1992892990,8850,8850,8850,8850,0
20240729,193200,1992892990,8850,8850,8850,8850,0
20240729,193100,1992892990,8850,8850,8850,8850,0
20240729,193000,1992892990,8850,8850,8850,8850,0
20240729,192900,1992892990,8850,8850,8850,8850,0
20240729,192800,1992892990,8850,8850,8850,8850,0
20240729,192700,1992892990,8850,8850,8850,8850,0
20240729,192600,1992892990,8850,8850,8850,8850,0
20240729,192500,1992892990,8850,8850,8850,8850,0
20240729,192400,1992892990,8850,8850,8850,8850,0
20240729,192300,1992892990,8850,8850,8850,8850,0
20240729,192200,1992892990,8850,8850,8850,8850,5364
20240729,192100,1992892990,8850,8850,8850,8850,0
20240729,192000,1992892990,8850,8850,8850,8850,0
20240729,191900,1992892990,8850,8850,8850,8850,0
20240729,191800,1992892990,8850,8850,8850,8850,0
20240729,191700,1992892990,8850,8850,8850,8850,0
20240729,191600,1992892990,8850,8850,8850,8850,0
20240729,191500,1992892990,8850,8850,8850,8850,0
20240729,191400,1992892990,8850,8850,8850,8850,0
20240729,191300,1992892990,8850,8850,8850,8850,0
20240729,191200,1992892990,8850,8850,8850,8850,0
20240729,191100,1992892990,8850,8850,8850,8850,0
20240729,191000,1992892990,8850,8850,8850,8850,0
20240729,190900,1992892990,8850,8850,8850,8850,0
20240729,190800,1992892990,8850,8850,8850,8850,0
20240729,190700,1992892990,8850,8850,8850,8850,0
20240729,190600,1992892990,8850,8850,8850,8850,0
20240729,190500,1992892990,8850,8850,8850,8850,0
20240729,190400,1992892990,8850,8850,8850,8850,0
20240729,190300,1992892990,8850,8850,8850,8850,0
20240729,190200,1992892990,8850,8850,8850,8850,0
20240729,190100,1992892990,8850,8850,8850,8850,0
20240729,190000,1992892990,8850,8850,8850,8850,0
20240729,185900,1992892990,8850,8850,8850,8850,0
20240729,185800,1992892990,8850,8850,8850,8850,0
20240729,185700,1992892990,8850,8850,8850,8850,0
20240729,185600,1992892990,8850,8850,8850,8850,0
20240729,185500,1992892990,8850,8850,8850,8850,0
20240729,185400,1992892990,8850,8850,8850,8850,0
20240729,185300,1992892990,8850,8850,8850,8850,0
20240729,185200,1992892990,8850,8850,8850,8850,5364
20240729,185100,1992892990,8850,8850,8850,8850,0
20240729,185000,1992892990,8850,8850,8850,8850,0
20240729,184900,1992892990,8850,8850,8850,8850,0
20240729,184800,1992892990,8850,8850,8850,8850,0
20240729,184700,1992892990,8850,8850,8850,8850,0
20240729,184600,1992892990,8850,8850,8850,8850,0
20240729,184500,1992892990,8850,8850,8850,8850,0
20240729,184400,1992892990,8850,8850,8850,8850,0
20240729,184300,1992892990,8850,8850,8850,8850,0
20240729,184200,1992892990,8850,8850,8850,8850,0
20240729,184100,1992892990,8850,8850,8850,8850,0
20240729,184000,1992892990,8850,8850,8850,8850,0
20240729,183900,1992892990,8850,8850,8850,8850,0
20240729,183800,1992892990,8850,8850,8850,8850,0
20240729,183700,1992892990,8850,8850,8850,8850,0
20240729,183600,1992892990,8850,8850,8850,8850,0
20240729,183500,1992892990,8850,8850,8850,8850,0
20240729,183400,1992892990,8850,8850,8850,8850,0
20240729,183300,1992892990,8850,8850,8850,8850,0
20240729,183200,1992892990,8850,8850,8850,8850,0
20240729,183100,1992892990,8850,8850,8850,8850,0
20240729,183000,1992892990,8850,8850,8850,8850,0
20240729,182900,1992892990,8850,8850,8850,8850,0
20240729,182800,1992892990,8850,8850,8850,8850,0
20240729,182700,1992892990,8850,8850,8850,8850,0
20240729,182600,1992892990,8850,8850,8850,8850,0
20240729,182500,1992892990,8850,8850,8850,8850,0
20240729,182400,1992892990,8850,8850,8850,8850,0
20240729,182300,1992892990,8850,8850,8850,8850,0
20240729,182200,1992892990,8850,8850,8850,8850,5364
20240729,182100,1992892990,8850,8850,8850,8850,0
20240729,182000,1992892990,8850,8850,8850,8850,0
20240729,181900,1992892990,8850,8850,8850,8850,0
20240729,181800,1992892990,8850,8850,8850,8850,0
20240729,181700,1992892990,8850,8850,8850,8850,0
20240729,181600,1992892990,8850,8850,8850,8850,0
20240729,181500,1992892990,8850,8850,8850,8850,0
20240729,181400,1992892990,8850,8850,8850,8850,0
20240729,181300,1992892990,8850,8850,8850,8850,0
20240729,181200,1992892990,8850,8850,8850,8850,0
20240729,181100,1992892990,8850,8850,8850,8850,0
20240729,181000,1992892990,8850,8850,8850,8850,0
20240729,180900,1992892990,8850,8850,8850,8850,0
20240729,180800,1992892990,8850,8850,8850,8850,0
20240729,180700,1992892990,8850,8850,8850,8850,0
20240729,180600,1992892990,8850,8850,8850,8850,0
20240729,180500,1992892990,8850,8850,8850,8850,0
20240729,180400,1992892990,8850,8850,8850,8850,0
20240729,180300,1992892990,8850,8850,8850,8850,0
20240729,180200,1992892990,8850,8850,8850,8850,0
20240729,180100,1992892990,8850,8850,8850,8850,0
20240729,180000,1992892990,8850,8850,8850,8850,0
20240729,175900,1992892990,8850,8850,8850,8850,0
20240729,175800,1992892990,8850,8850,8850,8850,0
20240729,175700,1992892990,8850,8850,8850,8850,0
20240729,175600,1992892990,8850,8850,8850,8850,0
20240729,175500,1992892990,8850,8850,8850,8850,0
20240729,175400,1992892990,8850,8850,8850,8850,0
20240729,175300,1992892990,8850,8850,8850,8850,0
20240729,175200,1992892990,8850,8850,8850,8850,5364
20240729,175100,1992892990,8850,8850,8850,8850,0
20240729,175000,1992892990,8850,8850,8850,8850,0
20240729,174900,1992892990,8850,8850,8850,8850,0
20240729,174800,1992892990,8850,8850,8850,8850,0
20240729,174700,1992892990,8850,8850,8850,8850,0
20240729,174600,1992892990,8850,8850,8850,8850,0
20240729,174500,1992892990,8850,8850,8850,8850,0
20240729,174400,1992892990,8850,8850,8850,8850,0
20240729,174300,1992892990,8850,8850,8850,8850,0
20240729,174200,1992892990,8850,8850,8850,8850,0
20240729,174100,1992892990,8850,8850,8850,8850,0
20240729,174000,1992892990,8850,8850,8850,8850,0
20240729,173900,1992892990,8850,8850,8850,8850,0
20240729,173800,1992892990,8850,8850,8850,8850,0
20240729,173700,1992892990,8850,8850,8850,8850,0
20240729,173600,1992892990,8850,8850,8850,8850,0
20240729,173500,1992892990,8850,8850,8850,8850,0
20240729,173400,1992892990,8850,8850,8850,8850,0
20240729,173300,1992892990,8850,8850,8850,8850,0
20240729,173200,1992892990,8850,8850,8850,8850,0
20240729,173100,1992892990,8850,8850,8850,8850,0
20240729,173000,1992892990,8850,8850,8850,8850,0
20240729,172900,1992892990,8850,8850,8850,8850,0
20240729,172800,1992892990,8850,8850,8850,8850,0
20240729,172700,1992892990,8850,8850,8850,8850,0
20240729,172600,1992892990,8850,8850,8850,8850,0
20240729,172500,1992892990,8850,8850,8850,8850,0
20240729,172400,1992892990,8850,8850,8850,8850,0
20240729,172300,1992892990,8850,8850,8850,8850,0
20240729,172200,1992892990,8850,8850,8850,8850,5364
20240729,172100,1992892990,8850,8850,8850,8850,0
20240729,172000,1992892990,8850,8850,8850,8850,0
20240729,171900,1992892990,8850,8850,8850,8850,0
20240729,171800,1992892990,8850,8850,8850,8850,0
20240729,171700,1992892990,8850,8850,8850,8850,0
20240729,171600,1992892990,8850,8850,8850,8850,0
20240729,171500,1992892990,8850,8850,8850,8850,0
20240729,171400,1992892990,8850,8850,8850,8850,0
20240729,171300,1992892990,8850,8850,8850,8850,0
20240729,171200,1992892990,8850,8850,8850,8850,0
20240729,171100,1992892990,8850,8850,8850,8850,0
20240729,171000,1992892990,8850,8850,8850,8850,0
20240729,170900,1992892990,8850,8850,8850,8850,0
20240729,170800,1992892990,8850,8850,8850,8850,0
20240729,170700,1992892990,8850,8850,8850,8850,0
20240729,170600,1992892990,8850,8850,8850,8850,0
20240729,170500,1992892990,8850,8850,8850,8850,0
20240729,170400,1992892990,8850,8850,8850,8850,0
20240729,170300,1992892990,8850,8850,8850,8850,0
20240729,170200,1992892990,8850,8850,8850,8850,0
20240729,170100,1992892990,8850,8850,8850,8850,0
20240729,170000,1992892990,8850,8850,8850,8850,0
20240729,165900,1992892990,8850,8850,8850,8850,0
20240729,165800,1992892990,8850,8850,8850,8850,0
20240729,165700,1992892990,8850,8850,8850,8850,0
20240729,165600,1992892990,8850,8850,8850,8850,0
20240729,165500,1992892990,8850,8850,8850,8850,0
20240729,165400,1992892990,8850,8850,8850,8850,0
20240729,165300,1992892990,8850,8850,8850,8850,0
20240729,165200,1992892990,8850,8850,8850,8850,5364
20240729,165100,1992892990,8850,8850,8850,8850,0
20240729,165000,1992892990,8850,8850,8850,8850,0
20240729,164900,1992892990,8850,8850,8850,8850,0
20240729,164800,1992892990,8850,8850,8850,8850,0
20240729,164700,1992892990,8850,8850,8850,8850,0
20240729,164600,1992892990,8850,8850,8850,8850,0
20240729,164500,1992892990,8850,8850,8850,8850,0
20240729,164400,1992892990,8850,8850,8850,8850,0
20240729,164300,1992892990,8850,8850,8850,8850,0
20240729,164200,1992892990,8850,8850,8850,8850,0
20240729,164100,1992892990,8850,8850,8850,8850,0
20240729,164000,1992892990,8850,8850,8850,8850,0
20240729,163900,1992892990,8850,8850,8850,8850,0
20240729,163800,1992892990,8850,8850,8850,8850,0
20240729,163700,1992892990,8850,8850,8850,8850,0
20240729,163600,1992892990,8850,8850,8850,8850,0
20240729,163500,1992892990,8850,8850,8850,8850,0
20240729,163400,1992892990,8850,8850,8850,8850,0
20240729,163300,1992892990,8850,8850,8850,8850,0
20240729,163200,1992892990,8850,8850,8850,8850,0
20240729,163100,1992892990,8850,8850,8850,8850,0
20240729,163000,1992892990,8850,8850,8850,8850,0
20240729,162900,1992892990,8850,8850,8850,8850,0
20240729,162800,1992892990,8850,8850,8850,8850,0
20240729,162700,1992892990,8850,8850,8850,8850,0
20240729,162600,1992892990,8850,8850,8850,8850,0
20240729,162500,1992892990,8850,8850,8850,8850,0
20240729,162400,1992892990,8850,8850,8850,8850,0
20240729,162300,1992892990,8850,8850,8850,8850,0
20240729,162200,1992892990,8850,8850,8850,8850,5364
20240729,162100,1992892990,8850,8850,8850,8850,0
20240729,162000,1992892990,8850,8850,8850,8850,0
20240729,161900,1992892990,8850,8850,8850,8850,0
20240729,161800,1992892990,8850,8850,8850,8850,0
20240729,161700,1992892990,8850,8850,8850,8850,0
20240729,161600,1992892990,8850,8850,8850,8850,0
20240729,161500,1992892990,8850,8850,8850,8850,0
20240729,161400,1992892990,8850,8850,8850,8850,0
20240729,161300,1992892990,8850,8850,8850,8850,0
20240729,161200,1992892990,8850,8850,8850,8850,0
20240729,161100,1992892990,8850,8850,8850,8850,0
20240729,161000,1992892990,8850,8850,8850,8850,0
20240729,160900,1992892990,8850,8850,8850,8850,0
20240729,160800,1992892990,8850,8850,8850,8850,0
20240729,160700,1992892990,8850,8850,8850,8850,0
20240729,160600,1992892990,8850,8850,8850,8850,0
20240729,160500,1992892990,8850,8850,8850,8850,0
20240729,160400,1992892990,8850,8850,8850,8850,0
20240729,160300,1992892990,8850,8850,8850,8850,0
20240729,160200,1992892990,8850,8850,8850,8850,0
20240729,160100,1992892990,8850,8850,8850,8850,0
20240729,160000,1992892990,8850,8850,8850,8850,0
20240729,155900,1992892990,8850,8850,8850,8850,0
20240729,155800,1992892990,8850,8850,8850,8850,0
20240729,155700,1992892990,8850,8850,8850,8850,0
20240729,155600,1992892990,8850,8850,8850,8850,0
20240729,155500,1992892990,8850,8850,8850,8850,0
20240729,155400,1992892990,8850,8850,8850,8850,0
20240729,155300,1992892990,8850,8850,8850,8850,0
20240729,155200,1992892990,8850,8850,8850,8850,5364
20240729,155100,1992892990,8850,8850,8850,8850,0
20240729,155000,1992892990,8850,8850,8850,8850,0
20240729,154900,1992892990,8850,8850,8850,8850,0
20240729,154800,1992892990,8850,8850,8850,8850,0
20240729,154700,1992892990,8850,8850,8850,8850,0
20240729,154600,1992892990,8850,8850,8850,8850,0
20240729,154500,1992892990,8850,8850,8850,8850,0
20240729,154400,1992892990,8850,8850,8850,8850,0
20240729,154300,1992892990,8850,8850,8850,8850,0
20240729,154200,1992892990,8850,8850,8850,8850,0
20240729,154100,1992892990,8850,8850,8850,8850,0
20240729,154000,1992892990,8850,8850,8850,8850,0
20240729,153900,1992892990,8850,8850,8850,8850,0
20240729,153800,1992892990,8850,8850,8850,8850,0
20240729,153700,1992892990,8850,8850,8850,8850,0
20240729,153600,1992892990,8850,8850,8850,8850,0
20240729,153500,1992892990,8850,8850,8850,8850,0
20240729,153400,1992892990,8850,8850,8850,8850,0
20240729,153300,1992892990,8850,8850,8850,8850,0
20240729,153200,1992892990,8850,8850,8850,8850,0
20240729,153100,1992892990,8850,8850,8850,8850,0
20240729,153000,1992892990,8850,8850,8850,8850,5364
20240729,152900,1945421590,8870,8870,8870,8870,0
20240729,152800,1945421590,8870,8870,8870,8870,0
20240729,152700,1945421590,8870,8870,8870,8870,0
20240729,152600,1945421590,8870,8870,8870,8870,0
20240729,152500,1945421590,8870,8870,8870,8870,0
20240729,152400,1945421590,8870,8870,8870,8870,0
20240729,152300,1945421590,8870,8870,8870,8870,0
20240729,152200,1945421590,8870,8870,8870,8870,0
20240729,152100,1945421590,8870,8870,8870,8870,0
20240729,152000,1945421590,8870,8870,8870,8870,0
20240729,151900,1945421590,8870,8870,8870,8860,417
20240729,151800,1941725650,8860,8860,8870,8850,1673
20240729,151700,1926904440,8870,8860,8880,8860,1819
20240729,151600,1910775200,8860,8860,8870,8860,438
20240729,151500,1906892440,8870,8860,8870,8850,613
20240729,151400,1901463990,8870,8860,8870,8860,484
20240729,151300,1897174630,8860,8860,8870,8860,736
20240729,151200,1890651670,8860,8850,8860,8850,258
20240729,151100,1888366990,8850,8850,8850,8850,327
20240729,151000,1885473040,8860,8860,8860,8860,613
20240729,150900,1880041860,8850,8860,8860,8850,213
20240729,150800,1878154780,8850,8850,8850,8850,995
20240729,150700,1869349030,8850,8850,8850,8850,172
20240729,150600,1867826830,8850,8860,8860,8850,14
20240729,150500,1867702810,8860,8860,8860,8860,70
20240729,150400,1867082610,8850,8860,8860,8850,974
20240729,150300,1858456910,8860,8870,8870,8860,151
20240729,150200,1857118960,8870,8870,8870,8870,0
20240729,150100,1857118960,8870,8870,8870,8870,0
20240729,150000,1857118960,8870,8870,8870,8870,1
20240729,145900,1857110090,8860,8860,8860,8860,331
20240729,145800,1854177430,8870,8870,8880,8870,511
20240729,145700,1849644850,8870,8860,8870,8860,650
20240729,145600,1843885830,8870,8870,8870,8860,347
20240729,145500,1840811390,8870,8870,8870,8870,0
20240729,145400,1840811390,8870,8870,8870,8860,107
20240729,145300,1839863340,8860,8860,8860,8860,525
20240729,145200,1835211840,8870,8860,8870,8860,447
20240729,145100,1831250410,8870,8870,8870,8870,300
20240729,145000,1828589410,8880,8880,8880,8860,12
20240729,144900,1828483050,8870,8860,8870,8860,218
20240729,144800,1826550430,8870,8870,8870,8860,268
20240729,144700,1824175540,8870,8870,8870,8870,30
20240729,144600,1823909440,8870,8870,8870,8870,119
20240729,144500,1822853910,8870,8870,8870,8860,113
20240729,144400,1821852660,8870,8860,8870,8850,795
20240729,144300,1814810140,8860,8880,8880,8860,173
20240729,144200,1813276280,8870,8880,8880,8870,108
20240729,144100,1812318280,8890,8890,8890,8890,1
20240729,144000,1812309390,8880,8870,8880,8870,338
20240729,143900,1809309000,8870,8880,8880,8870,4
20240729,143800,1809273490,8870,8870,8870,8870,339
20240729,143700,1806266560,8870,8860,8870,8860,779
20240729,143600,1799363570,8860,8870,8870,8860,117
20240729,143500,1798326830,8870,8860,8870,8860,106
20240729,143400,1797387660,8870,8870,8870,8870,34
20240729,143300,1797086080,8860,8880,8880,8860,121
20240729,143200,1796013760,8880,8880,8880,8880,1
20240729,143100,1796004880,8870,8860,8870,8860,483
20240729,143000,1791721710,8860,8860,8860,8860,0
20240729,142900,1791721710,8860,8860,8860,8860,871
20240729,142800,1784004650,8850,8860,8860,8850,120
20240729,142700,1782942550,8860,8860,8860,8850,156
20240729,142600,1781561440,8860,8860,8860,8860,0
20240729,142500,1781561440,8860,8860,8870,8850,493
20240729,142400,1777194870,8850,8850,8850,8850,155
20240729,142300,1775823120,8860,8860,8860,8850,3578
20240729,142200,1744123090,8860,8850,8860,8850,13
20240729,142100,1744008030,8840,8850,8850,8840,258
20240729,142000,1741727190,8840,8850,8850,8840,350
20240729,141900,1738633160,8850,8850,8850,8850,77
20240729,141800,1737951710,8860,8870,8870,8850,265
20240729,141700,1735605130,8860,8860,8860,8860,66
20240729,141600,1735020370,8850,8860,8860,8850,116
20240729,141500,1733993660,8860,8850,8860,8850,106
20240729,141400,1733055550,8850,8840,8850,8840,300
20240729,141300,1730403070,8850,8850,8850,8850,57
20240729,141200,1729898620,8840,8840,8840,8840,186
20240729,141100,1728254380,8840,8840,8840,8840,280
20240729,141000,1725779180,8840,8850,8860,8840,251
20240729,140900,1723560290,8850,8850,8860,8850,18
20240729,140800,1723400960,8840,8860,8860,8840,110
20240729,140700,1722428480,8860,8860,8860,8860,104
20240729,140600,1721507040,8870,8870,8870,8860,398
20240729,140500,1717980740,8870,8840,8870,8840,264
20240729,140400,1715646830,8860,8850,8860,8850,61
20240729,140300,1715106970,8850,8840,8850,8840,449
20240729,140200,1711135790,8850,8840,8850,8840,224
20240729,140100,1709154530,8850,8850,8850,8850,436
20240729,140000,1705295930,8860,8860,8860,8860,0
20240729,135900,1705295930,8860,8860,8860,8860,1664
20240729,135800,1690552890,8850,8850,8850,8850,267
20240729,135700,1688189940,8850,8840,8850,8840,173
20240729,135600,1686659940,8840,8840,8840,8840,300
20240729,135500,1684007940,8850,8850,8850,8850,201
20240729,135400,1682229090,8850,8860,8860,8850,244
20240729,135300,1680069640,8860,8850,8860,8850,130
20240729,135200,1678918890,8860,8850,8860,8850,140
20240729,135100,1677679880,8850,8840,8850,8840,256
20240729,135000,1675416740,8840,8850,8850,8840,86
20240729,134900,1674655750,8850,8850,8850,8850,1105
20240729,134800,1664876500,8850,8850,8850,8850,0
20240729,134700,1664876500,8850,8860,8860,8850,302
20240729,134600,1662203250,8860,8860,8860,8850,114
20240729,134500,1661194260,8850,8850,8850,8850,105
20240729,134400,1660265010,8850,8850,8850,8850,141
20240729,134300,1659017160,8860,8860,8860,8860,56
20240729,134200,1658521000,8850,8860,8860,8850,1105
20240729,134100,1648731750,8850,8850,8850,8850,1105
20240729,134000,1638952500,8860,8850,8860,8850,248
20240729,133900,1636757690,8860,8860,8860,8860,55
20240729,133800,1636270390,8850,8860,8860,8850,335
20240729,133700,1633303400,8870,8860,8870,8860,268
20240729,133600,1630928770,8870,8860,8870,8850,350
20240729,133500,1627828590,8860,8860,8860,8860,2155
20240729,133400,1608735290,8870,8860,8870,8860,5
20240729,133300,1608690980,8860,8850,8860,8850,605
20240729,133200,1603335730,8850,8850,8850,8850,589
20240729,133100,1598123080,8860,8860,8860,8860,118
20240729,133000,1597077600,8850,8860,8860,8850,106
20240729,132900,1596139490,8850,8850,8850,8850,195
20240729,132800,1594413740,8850,8860,8860,8850,142
20240729,132700,1593157030,8860,8860,8860,8860,52
20240729,132600,1592696310,8860,8860,8860,8860,787
20240729,132500,1585723490,8860,8860,8870,8860,348
20240729,132400,1582640200,8880,8880,8880,8880,0
20240729,132300,1582640200,8880,8880,8880,8880,1
20240729,132200,1582631320,8860,8860,8890,8860,622
20240729,132100,1577112520,8860,8870,8870,8860,245
20240729,132000,1574940420,8870,8870,8870,8870,100
20240729,131900,1574053420,8890,8890,8890,8890,0
20240729,131800,1574053420,8890,8860,8890,8860,2
20240729,131700,1574035670,8900,8900,8900,8900,124
20240729,131600,1572932070,8910,8890,8910,8890,2280
20240729,131500,1552654380,8880,8880,8880,8880,104
20240729,131400,1551730860,8890,8870,8890,8870,3
20240729,131300,1551704210,8860,8870,8870,8860,469
20240729,131200,1547548660,8870,8860,8870,8860,210
20240729,131100,1545687010,8860,8860,8860,8860,105
20240729,131000,1544756710,8860,8860,8860,8860,0
20240729,130900,1544756710,8860,8860,8860,8860,931
20240729,130800,1536508050,8860,8870,8880,8860,1116
20240729,130700,1526618870,8860,8860,8860,8860,105
20240729,130600,1525688570,8860,8860,8860,8860,246
20240729,130500,1523509010,8860,8870,8870,8860,151
20240729,130400,1522171140,8870,8870,8870,8870,66
20240729,130300,1521585720,8870,8870,8870,8870,683
20240729,130200,1515527510,8870,8870,8870,8870,347
20240729,130100,1512449620,8870,8870,8870,8870,0
20240729,130000,1512449620,8870,8870,8870,8870,433
20240729,125900,1508608910,8870,8870,8870,8870,135
20240729,125800,1507411460,8870,8880,8880,8870,245
20240729,125700,1505237270,8880,8880,8880,8880,223
20240729,125600,1503257030,8880,8880,8880,8880,108
20240729,125500,1502297990,8880,8880,8880,8880,247
20240729,125400,1500104630,8890,8880,8890,8880,107
20240729,125300,1499154450,8880,8880,8880,8880,0
20240729,125200,1499154450,8880,8880,8880,8880,105
20240729,125100,1498222050,8880,8890,8890,8880,249
20240729,125000,1496010890,8880,8880,8880,8880,105
20240729,124900,1495078490,8880,8890,8890,8880,776
20240729,124800,1488185920,8890,8890,8890,8890,1
20240729,124700,1488177030,8880,8880,8880,8880,144
20240729,124600,1486898310,8880,8880,8880,8880,0
20240729,124500,1486898310,8880,8880,8880,8880,22
20240729,124400,1486702950,8880,8870,8880,8870,341
20240729,124300,1483675770,8880,8890,8890,8880,40
20240729,124200,1483320270,8890,8890,8890,8890,10
20240729,124100,1483231370,8890,8880,8890,8870,613
20240729,124000,1477793410,8880,8880,8880,8880,30
20240729,123900,1477527010,8870,8870,8870,8870,142
20240729,123800,1476267470,8880,8880,8880,8880,1088
20240729,123700,1466606030,8880,8880,8880,8880,100
20240729,123600,1465718030,8870,8870,8870,8870,141
20240729,123500,1464467360,8870,8870,8870,8870,152
20240729,123400,1463119120,8870,8870,8870,8870,0
20240729,123300,1463119120,8870,8870,8870,8870,323
20240729,123200,1460254110,8870,8870,8870,8860,153
20240729,123100,1458898420,8870,8870,8870,8870,5
20240729,123000,1458854070,8870,8870,8870,8870,12
20240729,122900,1458747630,8870,8870,8870,8870,0
20240729,122800,1458747630,8870,8870,8870,8870,201
20240729,122700,1456964760,8860,8870,8870,8860,400
20240729,122600,1453420060,8870,8870,8870,8870,61
20240729,122500,1452878990,8870,8870,8870,8870,0
20240729,122400,1452878990,8870,8870,8870,8870,240
20240729,122300,1450750190,8870,8870,8870,8870,41
20240729,122200,1450386520,8880,8880,8880,8880,2
20240729,122100,1450368760,8860,8860,8860,8860,231
20240729,122000,1448322100,8860,8860,8860,8860,10
20240729,121900,1448233500,8880,8880,8880,8880,38
20240729,121800,1447896060,8880,8870,8880,8870,24
20240729,121700,1447683150,8870,8880,8880,8870,143
20240729,121600,1446414730,8880,8860,8880,8850,453
20240729,121500,1442403630,8850,8880,8880,8850,1613
20240729,121400,1428122070,8860,8870,8870,8860,706
20240729,121300,1421860990,8880,8870,8880,8870,163
20240729,121200,1420414960,8880,8870,8880,8870,9
20240729,121100,1420335100,8870,8870,8870,8860,234
20240729,121000,1418260650,8870,8870,8870,8870,0
20240729,120900,1418260650,8870,8880,8880,8870,18
20240729,120800,1418100960,8880,8890,8890,8880,15
20240729,120700,1417967660,8890,8890,8890,8890,0
20240729,120600,1417967660,8890,8870,8890,8870,91
20240729,120500,1417160470,8870,8870,8870,8870,51
20240729,120400,1416708100,8870,8870,8870,8870,60
20240729,120300,1416175900,8860,8860,8860,8860,120
20240729,120200,1415112700,8860,8860,8860,8860,236
20240729,120100,1413021740,8890,8890,8890,8890,536
20240729,120000,1408256700,8860,8860,8860,8860,0
20240729,115900,1408256700,8860,8870,8870,8860,301
20240729,115800,1405589660,8860,8870,8870,8860,251
20240729,115700,1403363410,8870,8870,8870,8870,5
20240729,115600,1403319060,8870,8870,8870,8870,2
20240729,115500,1403301320,8870,8870,8870,8870,3
20240729,115400,1403274710,8890,8880,8890,8880,938
20240729,115300,1394937310,8890,8890,8890,8890,10
20240729,115200,1394848410,8880,8880,8880,8880,0
20240729,115100,1394848410,8880,8880,8880,8880,119
20240729,115000,1393791690,8880,8880,8880,8880,100
20240729,114900,1392903690,8880,8880,8880,8880,800
20240729,114800,1385799690,8880,8880,8880,8880,0
20240729,114700,1385799690,8880,8880,8880,8880,200
20240729,114600,1384023690,8890,8890,8890,8890,32
20240729,114500,1383739210,8900,8900,8900,8890,1227
20240729,114400,1372831090,8900,8900,8900,8900,1
20240729,114300,1372822190,8890,8900,8900,8890,337
20240729,114200,1369825760,8890,8890,8890,8890,358
20240729,114100,1366643140,8900,8900,8900,8900,111
20240729,114000,1365655240,8890,8890,8890,8890,408
20240729,113900,1362028120,8890,8890,8890,8870,251
20240729,113800,1359799570,8890,8890,8890,8890,5
20240729,113700,1359755120,8850,8850,8850,8850,0
20240729,113600,1359755120,8850,8850,8850,8850,0
20240729,113500,1359755120,8850,8850,8850,8850,181
20240729,113400,1358153270,8850,8850,8850,8850,52
20240729,113300,1357693070,8850,8860,8860,8850,562
20240729,113200,1352719090,8850,8850,8850,8850,0
20240729,113100,1352719090,8850,8920,8920,8850,979
20240729,113000,1344046030,8920,8920,8920,8920,0
20240729,112900,1344046030,8920,8920,8920,8920,200
20240729,112800,1342262030,8920,8850,8930,8850,5824
20240729,112700,1290440940,8850,8840,8850,8840,218
20240729,112600,1288513670,8840,8840,8840,8840,63
20240729,112500,1287956750,8850,8850,8850,8840,976
20240729,112400,1279319190,8850,8860,8860,8850,306
20240729,112300,1276608540,8850,8850,8850,8850,0
20240729,112200,1276608540,8850,8850,8850,8850,169
20240729,112100,1275112890,8850,8850,8850,8850,125
20240729,112000,1274006640,8840,8850,8850,8840,445
20240729,111900,1270069520,8850,8850,8850,8850,33
20240729,111800,1269777470,8850,8850,8850,8850,150
20240729,111700,1268449970,8850,8840,8850,8840,357
20240729,111600,1265293230,8840,8850,8850,8840,173
20240729,111500,1263763720,8850,8850,8850,8840,330
20240729,111400,1260845510,8850,8850,8850,8850,313
20240729,111300,1258075460,8850,8850,8850,8850,112
20240729,111200,1257084260,8850,8850,8850,8850,141
20240729,111100,1255836410,8860,8860,8860,8860,40
20240729,111000,1255482010,8850,8850,8850,8850,120
20240729,110900,1254420010,8850,8860,8860,8850,178
20240729,110800,1252844350,8860,8860,8860,8860,40
20240729,110700,1252489950,8860,8860,8860,8860,0
20240729,110600,1252489950,8860,8860,8860,8860,160
20240729,110500,1251072350,8860,8860,8870,8860,161
20240729,110400,1249645840,8860,8860,8860,8860,71
20240729,110300,1249016780,8860,8860,8860,8860,128
20240729,110200,1247882700,8860,8860,8860,8860,0
20240729,110100,1247882700,8860,8880,8880,8860,19
20240729,110000,1247714160,8890,8890,8890,8890,0
20240729,105900,1247714160,8890,8890,8890,8890,0
20240729,105800,1247714160,8890,8850,8890,8850,286
20240729,105700,1245174520,8850,8870,8870,8850,814
20240729,105600,1237969130,8860,8880,8880,8860,242
20240729,105500,1235824810,8880,8880,8880,8880,171
20240729,105400,1234306330,8880,8850,8880,8850,12
20240729,105300,1234200040,8850,8870,8880,8850,144
20240729,105200,1232925590,8850,8860,8860,8850,362
20240729,105100,1229719070,8860,8860,8860,8860,1
20240729,105000,1229710210,8850,8850,8860,8850,228
20240729,104900,1227692110,8860,8860,8860,8860,1
20240729,104800,1227683250,8860,8860,8860,8850,51
20240729,104700,1227231450,8850,8850,8850,8850,160
20240729,104600,1225815450,8880,8880,8880,8880,6
20240729,104500,1225762170,8880,8880,8880,8880,1
20240729,104400,1225753290,8850,8890,8890,8850,201
20240729,104300,1223972400,8850,8880,8880,8850,4476
20240729,104200,1184273240,8880,8870,8880,8870,472
20240729,104100,1180085200,8860,8860,8860,8860,69
20240729,104000,1179473860,8850,8850,8850,8850,121
20240729,103900,1178403010,8850,8860,8860,8850,798
20240729,103800,1171338260,8850,8860,8870,8850,1672
20240729,103700,1156529100,8870,8870,8870,8870,1002
20240729,103600,1147641360,8870,8880,8880,8870,427
20240729,103500,1143852600,8890,8870,8890,8870,445
20240729,103400,1139901400,8870,8880,8880,8870,87
20240729,103300,1139129340,8880,8870,8880,8870,6
20240729,103200,1139076110,8880,8890,8890,8870,122
20240729,103100,1137992540,8860,8880,8880,8860,1468
20240729,103000,1124963700,8880,8870,8880,8870,181
20240729,102900,1123356570,8870,8870,8880,8870,329
20240729,102800,1120438290,8870,8880,8880,8870,742
20240729,102700,1113856650,8880,8880,8880,8870,144
20240729,102600,1112579340,8880,8880,8880,8880,16
20240729,102500,1112437260,8880,8880,8880,8880,3
20240729,102400,1112410620,8880,8880,8890,8880,52
20240729,102300,1111948760,8880,8870,8880,8870,334
20240729,102200,1108986130,8870,8870,8870,8870,17
20240729,102100,1108835340,8860,8860,8860,8860,213
20240729,102000,1106948160,8870,8860,8870,8860,16
20240729,101900,1106806250,8870,8870,8870,8860,691
20240729,101800,1100683620,8870,8870,8870,8870,1527
20240729,101700,1087139130,8870,8870,8890,8870,130
20240729,101600,1085986010,8870,8870,8870,8870,143
20240729,101500,1084717600,8890,8870,8890,8870,110
20240729,101400,1083741700,8880,8880,8880,8880,1183
20240729,101300,1073236660,8880,8880,8890,8880,902
20240729,101200,1065223900,8890,8910,8910,8890,1139
20240729,101100,1055097960,8890,8930,8930,8890,2676
20240729,101000,1031273820,8930,8910,8930,8910,41
20240729,100900,1030908310,8920,8920,8920,8920,0
20240729,100800,1030908310,8920,8920,8920,8920,465
20240729,100700,1026760510,8910,8900,8930,8900,383
20240729,100600,1023348320,8920,8920,8920,8920,18
20240729,100500,1023187760,8920,8930,8930,8900,426
20240729,100400,1019396120,8900,8930,8930,8900,147
20240729,100300,1018087760,8930,8910,8930,8900,499
20240729,100200,1013642140,8910,8910,8910,8910,56
20240729,100100,1013143180,8910,8920,8930,8910,644
20240729,100000,1007404030,8910,8910,8920,8910,552
20240729,095900,1002484860,8910,8930,8930,8910,518
20240729,095800,997869460,8920,8920,8920,8920,110
20240729,095700,996888260,8910,8910,8910,8910,142
20240729,095600,995623040,8930,8930,8930,8930,1
20240729,095500,995614110,8920,8920,8920,8920,1000
20240729,095400,986694110,8920,8920,8930,8910,194
20240729,095300,984965530,8900,8920,8920,8900,4124
20240729,095200,948247750,8940,8920,8940,8920,140
20240729,095100,946997930,8920,8930,8930,8920,611
20240729,095000,941546690,8920,8930,8940,8920,1055
20240729,094900,932135290,8930,8950,8960,8930,1298
20240729,094800,920538010,8940,8950,8950,8940,19
20240729,094700,920368010,8950,8950,8950,8950,17
20240729,094600,920215860,8900,8910,8910,8900,820
20240729,094500,912917010,8910,8920,8950,8910,4075
20240729,094400,876467070,8930,8920,8930,8910,117
20240729,094300,875422430,8930,8930,8930,8930,9
20240729,094200,875342060,8930,8900,8930,8900,576
20240729,094100,870213110,8900,8900,8900,8900,0
20240729,094000,870213110,8900,8940,8940,8900,2001
20240729,093900,852403970,8900,8900,8900,8900,5
20240729,093800,852359470,8900,8940,8940,8900,172
20240729,093700,850827470,8900,8930,8950,8900,2342
20240729,093600,829943510,8920,8940,8940,8920,214
20240729,093500,828030410,8920,8900,8920,8900,206
20240729,093400,826196970,8890,8930,8930,8890,1940
20240729,093300,808878410,8950,8900,8950,8900,1493
20240729,093200,795568370,8890,8840,8890,8840,2272
20240729,093100,775435190,8850,8860,8860,8850,115
20240729,093000,774417430,8860,8860,8860,8850,1678
20240729,092900,759565960,8870,8880,8880,8870,491
20240729,092800,755210540,8870,8830,8870,8830,1969
20240729,092700,737765740,8820,8830,8830,8820,337
20240729,092600,734792710,8830,8830,8830,8830,122
20240729,092500,733715450,8830,8820,8830,8810,1214
20240729,092400,723019800,8810,8820,8820,8800,1554
20240729,092300,709333770,8810,8810,8820,8810,270
20240729,092200,706953890,8810,8810,8810,8810,234
20240729,092100,704892350,8810,8800,8810,8800,796
20240729,092000,697887250,8800,8810,8810,8800,1591
20240729,091900,683880610,8810,8810,8810,8810,1007
20240729,091800,675008940,8820,8830,8830,8820,1618
20240729,091700,660732470,8840,8850,8850,8830,1645
20240729,091600,646179060,8870,8880,8880,8850,299
20240729,091500,643528690,8880,8890,8900,8860,2460
20240729,091400,621706040,8890,8860,8890,8860,2174
20240729,091300,602434940,8860,8820,8860,8820,3727
20240729,091200,569506280,8830,8810,8830,8810,1100
20240729,091100,559815120,8800,8810,8830,8800,2607
20240729,091000,536866330,8810,8820,8840,8810,1723
20240729,090900,521684310,8820,8810,8820,8810,1423
20240729,090800,509144230,8810,8860,8860,8810,1029
20240729,090700,500068020,8820,8810,8850,8810,4187
20240729,090600,463067250,8810,8840,8850,8810,5566
20240729,090500,413930890,8830,8850,8850,8830,825
20240729,090400,406642190,8850,8840,8850,8810,1202
20240729,090300,396023430,8820,8810,8840,8800,4299
20240729,090200,358119470,8810,8860,8860,8800,12068
20240729,090100,251734440,8860,8890,8890,8840,10834
20240729,090000,155789270,8870,9000,9000,8870,17354