KissMeData/089470/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195600,1779243490,4445,4445,4445,4445,10348
20240729,195500,1779243490,4445,4445,4445,4445,0
20240729,195400,1779243490,4445,4445,4445,4445,0
20240729,195300,1779243490,4445,4445,4445,4445,0
20240729,195200,1779243490,4445,4445,4445,4445,0
20240729,195100,1779243490,4445,4445,4445,4445,0
20240729,195000,1779243490,4445,4445,4445,4445,0
20240729,194900,1779243490,4445,4445,4445,4445,0
20240729,194800,1779243490,4445,4445,4445,4445,0
20240729,194700,1779243490,4445,4445,4445,4445,0
20240729,194600,1779243490,4445,4445,4445,4445,0
20240729,194500,1779243490,4445,4445,4445,4445,0
20240729,194400,1779243490,4445,4445,4445,4445,0
20240729,194300,1779243490,4445,4445,4445,4445,0
20240729,194200,1779243490,4445,4445,4445,4445,0
20240729,194100,1779243490,4445,4445,4445,4445,0
20240729,194000,1779243490,4445,4445,4445,4445,0
20240729,193900,1779243490,4445,4445,4445,4445,0
20240729,193800,1779243490,4445,4445,4445,4445,0
20240729,193700,1779243490,4445,4445,4445,4445,0
20240729,193600,1779243490,4445,4445,4445,4445,0
20240729,193500,1779243490,4445,4445,4445,4445,0
20240729,193400,1779243490,4445,4445,4445,4445,0
20240729,193300,1779243490,4445,4445,4445,4445,0
20240729,193200,1779243490,4445,4445,4445,4445,0
20240729,193100,1779243490,4445,4445,4445,4445,0
20240729,193000,1779243490,4445,4445,4445,4445,0
20240729,192900,1779243490,4445,4445,4445,4445,0
20240729,192800,1779243490,4445,4445,4445,4445,0
20240729,192700,1779243490,4445,4445,4445,4445,0
20240729,192600,1779243490,4445,4445,4445,4445,10348
20240729,192500,1779243490,4445,4445,4445,4445,0
20240729,192400,1779243490,4445,4445,4445,4445,0
20240729,192300,1779243490,4445,4445,4445,4445,0
20240729,192200,1779243490,4445,4445,4445,4445,0
20240729,192100,1779243490,4445,4445,4445,4445,0
20240729,192000,1779243490,4445,4445,4445,4445,0
20240729,191900,1779243490,4445,4445,4445,4445,0
20240729,191800,1779243490,4445,4445,4445,4445,0
20240729,191700,1779243490,4445,4445,4445,4445,0
20240729,191600,1779243490,4445,4445,4445,4445,0
20240729,191500,1779243490,4445,4445,4445,4445,0
20240729,191400,1779243490,4445,4445,4445,4445,0
20240729,191300,1779243490,4445,4445,4445,4445,0
20240729,191200,1779243490,4445,4445,4445,4445,0
20240729,191100,1779243490,4445,4445,4445,4445,0
20240729,191000,1779243490,4445,4445,4445,4445,0
20240729,190900,1779243490,4445,4445,4445,4445,0
20240729,190800,1779243490,4445,4445,4445,4445,0
20240729,190700,1779243490,4445,4445,4445,4445,0
20240729,190600,1779243490,4445,4445,4445,4445,0
20240729,190500,1779243490,4445,4445,4445,4445,0
20240729,190400,1779243490,4445,4445,4445,4445,0
20240729,190300,1779243490,4445,4445,4445,4445,0
20240729,190200,1779243490,4445,4445,4445,4445,0
20240729,190100,1779243490,4445,4445,4445,4445,0
20240729,190000,1779243490,4445,4445,4445,4445,0
20240729,185900,1779243490,4445,4445,4445,4445,0
20240729,185800,1779243490,4445,4445,4445,4445,0
20240729,185700,1779243490,4445,4445,4445,4445,0
20240729,185600,1779243490,4445,4445,4445,4445,10348
20240729,185500,1779243490,4445,4445,4445,4445,0
20240729,185400,1779243490,4445,4445,4445,4445,0
20240729,185300,1779243490,4445,4445,4445,4445,0
20240729,185200,1779243490,4445,4445,4445,4445,0
20240729,185100,1779243490,4445,4445,4445,4445,0
20240729,185000,1779243490,4445,4445,4445,4445,0
20240729,184900,1779243490,4445,4445,4445,4445,0
20240729,184800,1779243490,4445,4445,4445,4445,0
20240729,184700,1779243490,4445,4445,4445,4445,0
20240729,184600,1779243490,4445,4445,4445,4445,0
20240729,184500,1779243490,4445,4445,4445,4445,0
20240729,184400,1779243490,4445,4445,4445,4445,0
20240729,184300,1779243490,4445,4445,4445,4445,0
20240729,184200,1779243490,4445,4445,4445,4445,0
20240729,184100,1779243490,4445,4445,4445,4445,0
20240729,184000,1779243490,4445,4445,4445,4445,0
20240729,183900,1779243490,4445,4445,4445,4445,0
20240729,183800,1779243490,4445,4445,4445,4445,0
20240729,183700,1779243490,4445,4445,4445,4445,0
20240729,183600,1779243490,4445,4445,4445,4445,0
20240729,183500,1779243490,4445,4445,4445,4445,0
20240729,183400,1779243490,4445,4445,4445,4445,0
20240729,183300,1779243490,4445,4445,4445,4445,0
20240729,183200,1779243490,4445,4445,4445,4445,0
20240729,183100,1779243490,4445,4445,4445,4445,0
20240729,183000,1779243490,4445,4445,4445,4445,0
20240729,182900,1779243490,4445,4445,4445,4445,0
20240729,182800,1779243490,4445,4445,4445,4445,0
20240729,182700,1779243490,4445,4445,4445,4445,0
20240729,182600,1779243490,4445,4445,4445,4445,10348
20240729,182500,1779243490,4445,4445,4445,4445,0
20240729,182400,1779243490,4445,4445,4445,4445,0
20240729,182300,1779243490,4445,4445,4445,4445,0
20240729,182200,1779243490,4445,4445,4445,4445,0
20240729,182100,1779243490,4445,4445,4445,4445,0
20240729,182000,1779243490,4445,4445,4445,4445,0
20240729,181900,1779243490,4445,4445,4445,4445,0
20240729,181800,1779243490,4445,4445,4445,4445,0
20240729,181700,1779243490,4445,4445,4445,4445,0
20240729,181600,1779243490,4445,4445,4445,4445,0
20240729,181500,1779243490,4445,4445,4445,4445,0
20240729,181400,1779243490,4445,4445,4445,4445,0
20240729,181300,1779243490,4445,4445,4445,4445,0
20240729,181200,1779243490,4445,4445,4445,4445,0
20240729,181100,1779243490,4445,4445,4445,4445,0
20240729,181000,1779243490,4445,4445,4445,4445,0
20240729,180900,1779243490,4445,4445,4445,4445,0
20240729,180800,1779243490,4445,4445,4445,4445,0
20240729,180700,1779243490,4445,4445,4445,4445,0
20240729,180600,1779243490,4445,4445,4445,4445,0
20240729,180500,1779243490,4445,4445,4445,4445,0
20240729,180400,1779243490,4445,4445,4445,4445,0
20240729,180300,1779243490,4445,4445,4445,4445,0
20240729,180200,1779243490,4445,4445,4445,4445,0
20240729,180100,1779243490,4445,4445,4445,4445,0
20240729,180000,1779243490,4445,4445,4445,4445,0
20240729,175900,1779243490,4445,4445,4445,4445,0
20240729,175800,1779243490,4445,4445,4445,4445,0
20240729,175700,1779243490,4445,4445,4445,4445,0
20240729,175600,1779243490,4445,4445,4445,4445,10348
20240729,175500,1779243490,4445,4445,4445,4445,0
20240729,175400,1779243490,4445,4445,4445,4445,0
20240729,175300,1779243490,4445,4445,4445,4445,0
20240729,175200,1779243490,4445,4445,4445,4445,0
20240729,175100,1779243490,4445,4445,4445,4445,0
20240729,175000,1779243490,4445,4445,4445,4445,0
20240729,174900,1779243490,4445,4445,4445,4445,0
20240729,174800,1779243490,4445,4445,4445,4445,0
20240729,174700,1779243490,4445,4445,4445,4445,0
20240729,174600,1779243490,4445,4445,4445,4445,0
20240729,174500,1779243490,4445,4445,4445,4445,0
20240729,174400,1779243490,4445,4445,4445,4445,0
20240729,174300,1779243490,4445,4445,4445,4445,0
20240729,174200,1779243490,4445,4445,4445,4445,0
20240729,174100,1779243490,4445,4445,4445,4445,0
20240729,174000,1779243490,4445,4445,4445,4445,0
20240729,173900,1779243490,4445,4445,4445,4445,0
20240729,173800,1779243490,4445,4445,4445,4445,0
20240729,173700,1779243490,4445,4445,4445,4445,0
20240729,173600,1779243490,4445,4445,4445,4445,0
20240729,173500,1779243490,4445,4445,4445,4445,0
20240729,173400,1779243490,4445,4445,4445,4445,0
20240729,173300,1779243490,4445,4445,4445,4445,0
20240729,173200,1779243490,4445,4445,4445,4445,0
20240729,173100,1779243490,4445,4445,4445,4445,0
20240729,173000,1779243490,4445,4445,4445,4445,0
20240729,172900,1779243490,4445,4445,4445,4445,0
20240729,172800,1779243490,4445,4445,4445,4445,0
20240729,172700,1779243490,4445,4445,4445,4445,0
20240729,172600,1779243490,4445,4445,4445,4445,10348
20240729,172500,1779243490,4445,4445,4445,4445,0
20240729,172400,1779243490,4445,4445,4445,4445,0
20240729,172300,1779243490,4445,4445,4445,4445,0
20240729,172200,1779243490,4445,4445,4445,4445,0
20240729,172100,1779243490,4445,4445,4445,4445,0
20240729,172000,1779243490,4445,4445,4445,4445,0
20240729,171900,1779243490,4445,4445,4445,4445,0
20240729,171800,1779243490,4445,4445,4445,4445,0
20240729,171700,1779243490,4445,4445,4445,4445,0
20240729,171600,1779243490,4445,4445,4445,4445,0
20240729,171500,1779243490,4445,4445,4445,4445,0
20240729,171400,1779243490,4445,4445,4445,4445,0
20240729,171300,1779243490,4445,4445,4445,4445,0
20240729,171200,1779243490,4445,4445,4445,4445,0
20240729,171100,1779243490,4445,4445,4445,4445,0
20240729,171000,1779243490,4445,4445,4445,4445,0
20240729,170900,1779243490,4445,4445,4445,4445,0
20240729,170800,1779243490,4445,4445,4445,4445,0
20240729,170700,1779243490,4445,4445,4445,4445,0
20240729,170600,1779243490,4445,4445,4445,4445,0
20240729,170500,1779243490,4445,4445,4445,4445,0
20240729,170400,1779243490,4445,4445,4445,4445,0
20240729,170300,1779243490,4445,4445,4445,4445,0
20240729,170200,1779243490,4445,4445,4445,4445,0
20240729,170100,1779243490,4445,4445,4445,4445,0
20240729,170000,1779243490,4445,4445,4445,4445,0
20240729,165900,1779243490,4445,4445,4445,4445,0
20240729,165800,1779243490,4445,4445,4445,4445,0
20240729,165700,1779243490,4445,4445,4445,4445,0
20240729,165600,1779243490,4445,4445,4445,4445,10348
20240729,165500,1779243490,4445,4445,4445,4445,0
20240729,165400,1779243490,4445,4445,4445,4445,0
20240729,165300,1779243490,4445,4445,4445,4445,0
20240729,165200,1779243490,4445,4445,4445,4445,0
20240729,165100,1779243490,4445,4445,4445,4445,0
20240729,165000,1779243490,4445,4445,4445,4445,0
20240729,164900,1779243490,4445,4445,4445,4445,0
20240729,164800,1779243490,4445,4445,4445,4445,0
20240729,164700,1779243490,4445,4445,4445,4445,0
20240729,164600,1779243490,4445,4445,4445,4445,0
20240729,164500,1779243490,4445,4445,4445,4445,0
20240729,164400,1779243490,4445,4445,4445,4445,0
20240729,164300,1779243490,4445,4445,4445,4445,0
20240729,164200,1779243490,4445,4445,4445,4445,0
20240729,164100,1779243490,4445,4445,4445,4445,0
20240729,164000,1779243490,4445,4445,4445,4445,0
20240729,163900,1779243490,4445,4445,4445,4445,0
20240729,163800,1779243490,4445,4445,4445,4445,0
20240729,163700,1779243490,4445,4445,4445,4445,0
20240729,163600,1779243490,4445,4445,4445,4445,0
20240729,163500,1779243490,4445,4445,4445,4445,0
20240729,163400,1779243490,4445,4445,4445,4445,0
20240729,163300,1779243490,4445,4445,4445,4445,0
20240729,163200,1779243490,4445,4445,4445,4445,0
20240729,163100,1779243490,4445,4445,4445,4445,0
20240729,163000,1779243490,4445,4445,4445,4445,0
20240729,162900,1779243490,4445,4445,4445,4445,0
20240729,162800,1779243490,4445,4445,4445,4445,0
20240729,162700,1779243490,4445,4445,4445,4445,0
20240729,162600,1779243490,4445,4445,4445,4445,10348
20240729,162500,1779243490,4445,4445,4445,4445,0
20240729,162400,1779243490,4445,4445,4445,4445,0
20240729,162300,1779243490,4445,4445,4445,4445,0
20240729,162200,1779243490,4445,4445,4445,4445,0
20240729,162100,1779243490,4445,4445,4445,4445,0
20240729,162000,1779243490,4445,4445,4445,4445,0
20240729,161900,1779243490,4445,4445,4445,4445,0
20240729,161800,1779243490,4445,4445,4445,4445,0
20240729,161700,1779243490,4445,4445,4445,4445,0
20240729,161600,1779243490,4445,4445,4445,4445,0
20240729,161500,1779243490,4445,4445,4445,4445,0
20240729,161400,1779243490,4445,4445,4445,4445,0
20240729,161300,1779243490,4445,4445,4445,4445,0
20240729,161200,1779243490,4445,4445,4445,4445,0
20240729,161100,1779243490,4445,4445,4445,4445,0
20240729,161000,1779243490,4445,4445,4445,4445,0
20240729,160900,1779243490,4445,4445,4445,4445,0
20240729,160800,1779243490,4445,4445,4445,4445,0
20240729,160700,1779243490,4445,4445,4445,4445,0
20240729,160600,1779243490,4445,4445,4445,4445,0
20240729,160500,1779243490,4445,4445,4445,4445,0
20240729,160400,1779243490,4445,4445,4445,4445,0
20240729,160300,1779243490,4445,4445,4445,4445,0
20240729,160200,1779243490,4445,4445,4445,4445,0
20240729,160100,1779243490,4445,4445,4445,4445,0
20240729,160000,1779243490,4445,4445,4445,4445,0
20240729,155900,1779243490,4445,4445,4445,4445,0
20240729,155800,1779243490,4445,4445,4445,4445,0
20240729,155700,1779243490,4445,4445,4445,4445,0
20240729,155600,1779243490,4445,4445,4445,4445,10348
20240729,155500,1779243490,4445,4445,4445,4445,0
20240729,155400,1779243490,4445,4445,4445,4445,0
20240729,155300,1779243490,4445,4445,4445,4445,0
20240729,155200,1779243490,4445,4445,4445,4445,0
20240729,155100,1779243490,4445,4445,4445,4445,0
20240729,155000,1779243490,4445,4445,4445,4445,0
20240729,154900,1779243490,4445,4445,4445,4445,0
20240729,154800,1779243490,4445,4445,4445,4445,0
20240729,154700,1779243490,4445,4445,4445,4445,0
20240729,154600,1779243490,4445,4445,4445,4445,0
20240729,154500,1779243490,4445,4445,4445,4445,0
20240729,154400,1779243490,4445,4445,4445,4445,0
20240729,154300,1779243490,4445,4445,4445,4445,0
20240729,154200,1779243490,4445,4445,4445,4445,0
20240729,154100,1779243490,4445,4445,4445,4445,0
20240729,154000,1779243490,4445,4445,4445,4445,0
20240729,153900,1779243490,4445,4445,4445,4445,0
20240729,153800,1779243490,4445,4445,4445,4445,0
20240729,153700,1779243490,4445,4445,4445,4445,0
20240729,153600,1779243490,4445,4445,4445,4445,0
20240729,153500,1779243490,4445,4445,4445,4445,0
20240729,153400,1779243490,4445,4445,4445,4445,0
20240729,153300,1779243490,4445,4445,4445,4445,0
20240729,153200,1779243490,4445,4445,4445,4445,0
20240729,153100,1779243490,4445,4445,4445,4445,0
20240729,153000,1779243490,4445,4445,4445,4445,10348
20240729,152900,1733246630,4425,4425,4425,4425,0
20240729,152800,1733246630,4425,4425,4425,4425,0
20240729,152700,1733246630,4425,4425,4425,4425,0
20240729,152600,1733246630,4425,4425,4425,4425,0
20240729,152500,1733246630,4425,4425,4425,4425,0
20240729,152400,1733246630,4425,4425,4425,4425,0
20240729,152300,1733246630,4425,4425,4425,4425,0
20240729,152200,1733246630,4425,4425,4425,4425,0
20240729,152100,1733246630,4425,4425,4425,4425,0
20240729,152000,1733246630,4425,4425,4425,4425,0
20240729,151900,1733246630,4425,4385,4445,4380,9228
20240729,151800,1692693505,4390,4385,4390,4380,3405
20240729,151700,1677764985,4390,4400,4400,4390,430
20240729,151600,1675877170,4400,4395,4400,4395,179
20240729,151500,1675089710,4395,4390,4395,4385,513
20240729,151400,1672838020,4390,4390,4390,4390,1
20240729,151300,1672833630,4400,4390,4400,4390,3048
20240729,151200,1659433015,4390,4390,4390,4390,15
20240729,151100,1659367165,4390,4390,4395,4390,707
20240729,151000,1656262360,4390,4390,4390,4385,437
20240729,150900,1654343975,4395,4395,4395,4395,377
20240729,150800,1652687060,4400,4400,4400,4400,2
20240729,150700,1652678260,4390,4400,4400,4390,2509
20240729,150600,1641659020,4405,4405,4405,4405,223
20240729,150500,1640676705,4400,4395,4400,4395,138
20240729,150400,1640069550,4395,4390,4395,4390,227
20240729,150300,1639072540,4385,4385,4385,4385,0
20240729,150200,1639072540,4385,4390,4390,4385,111
20240729,150100,1638585785,4385,4390,4390,4385,250
20240729,150000,1637489520,4385,4385,4385,4385,2
20240729,145900,1637480750,4385,4385,4385,4385,4
20240729,145800,1637463210,4385,4395,4395,4385,605
20240729,145700,1634809755,4395,4395,4395,4395,153
20240729,145600,1634137320,4400,4395,4400,4395,98
20240729,145500,1633706605,4395,4400,4405,4395,318
20240729,145400,1632308890,4400,4400,4405,4385,5323
20240729,145300,1608902010,4400,4400,4400,4400,300
20240729,145200,1607582010,4405,4410,4410,4405,665
20240729,145100,1604650590,4410,4405,4410,4405,141
20240729,145000,1604029470,4405,4405,4405,4405,27
20240729,144900,1603910535,4400,4400,4400,4400,0
20240729,144800,1603910535,4400,4405,4405,4400,365
20240729,144700,1602304035,4410,4410,4410,4410,0
20240729,144600,1602304035,4410,4410,4410,4410,300
20240729,144500,1600981035,4410,4405,4410,4400,2467
20240729,144400,1590125595,4405,4405,4405,4405,26
20240729,144300,1590011065,4405,4405,4405,4405,562
20240729,144200,1587535455,4400,4405,4405,4400,1695
20240729,144100,1580069845,4405,4405,4405,4405,62
20240729,144000,1579796735,4410,4410,4410,4410,300
20240729,143900,1578473735,4410,4410,4410,4410,300
20240729,143800,1577150735,4410,4410,4410,4410,381
20240729,143700,1575470525,4410,4415,4415,4410,348
20240729,143600,1573935270,4425,4420,4425,4420,300
20240729,143500,1572608435,4420,4425,4425,4420,40
20240729,143400,1572431560,4425,4425,4425,4425,0
20240729,143300,1572431560,4425,4425,4425,4425,215
20240729,143200,1571480185,4420,4415,4420,4415,302
20240729,143100,1570145355,4420,4420,4420,4420,2
20240729,143000,1570136515,4415,4405,4415,4405,103
20240729,142900,1569681900,4415,4410,4415,4410,300
20240729,142800,1568358110,4410,4415,4415,4410,2147
20240729,142700,1558889710,4415,4415,4415,4415,61
20240729,142600,1558620395,4415,4420,4420,4415,1020
20240729,142500,1554116795,4425,4415,4425,4415,1266
20240729,142400,1548525410,4415,4420,4420,4415,1838
20240729,142300,1540406090,4425,4430,4430,4420,2123
20240729,142200,1531011585,4435,4435,4435,4435,300
20240729,142100,1529681085,4430,4430,4430,4430,1
20240729,142000,1529676655,4430,4430,4430,4430,220
20240729,141900,1528702055,4430,4430,4430,4430,400
20240729,141800,1526930055,4435,4430,4435,4430,830
20240729,141700,1523251655,4430,4435,4435,4430,170
20240729,141600,1522498550,4435,4435,4435,4435,10
20240729,141500,1522454200,4435,4435,4435,4435,1429
20240729,141400,1516116585,4435,4435,4435,4435,0
20240729,141300,1516116585,4435,4435,4435,4435,0
20240729,141200,1516116585,4435,4435,4435,4435,204
20240729,141100,1515211845,4430,4430,4430,4430,11
20240729,141000,1515163115,4440,4440,4440,4440,68
20240729,140900,1514861195,4440,4440,4440,4440,30
20240729,140800,1514727995,4430,4425,4430,4425,777
20240729,140700,1511285960,4425,4430,4430,4425,951
20240729,140600,1507073040,4435,4435,4435,4430,426
20240729,140500,1505185060,4435,4440,4440,4435,671
20240729,140400,1502207610,4435,4435,4435,4435,1
20240729,140300,1502203175,4440,4440,4440,4440,0
20240729,140200,1502203175,4440,4440,4440,4440,1
20240729,140100,1502198735,4445,4440,4445,4440,300
20240729,140000,1500865240,4440,4440,4440,4435,859
20240729,135900,1497054060,4440,4445,4445,4440,207
20240729,135800,1496134975,4445,4445,4445,4445,300
20240729,135700,1494801475,4440,4440,4440,4440,41
20240729,135600,1494619435,4445,4445,4445,4445,50
20240729,135500,1494397185,4445,4445,4445,4445,66
20240729,135400,1494103815,4440,4450,4450,4435,920
20240729,135300,1490017020,4450,4450,4450,4450,148
20240729,135200,1489358420,4450,4450,4450,4450,214
20240729,135100,1488406120,4450,4450,4450,4450,285
20240729,135000,1487137870,4445,4445,4445,4445,171
20240729,134900,1486377775,4455,4455,4455,4455,1
20240729,134800,1486373320,4455,4450,4460,4450,26
20240729,134700,1486257540,4460,4450,4460,4450,550
20240729,134600,1483807195,4455,4445,4455,4445,511
20240729,134500,1481535470,4440,4460,4460,4440,3480
20240729,134400,1466056400,4460,4460,4460,4455,410
20240729,134300,1464227850,4460,4460,4460,4460,0
20240729,134200,1464227850,4460,4460,4460,4460,50
20240729,134100,1464004850,4455,4455,4455,4450,654
20240729,134000,1461093780,4460,4455,4460,4455,391
20240729,133900,1459350305,4460,4460,4460,4460,0
20240729,133800,1459350305,4460,4460,4460,4460,167
20240729,133700,1458605485,4460,4460,4460,4455,311
20240729,133600,1457218440,4455,4455,4460,4455,1236
20240729,133500,1451712020,4460,4455,4460,4455,16
20240729,133400,1451640670,4460,4460,4460,4460,400
20240729,133300,1449856670,4460,4460,4460,4460,1
20240729,133200,1449852210,4460,4460,4460,4460,0
20240729,133100,1449852210,4460,4460,4460,4460,230
20240729,133000,1448826410,4455,4460,4460,4455,307
20240729,132900,1447457215,4460,4460,4460,4460,14
20240729,132800,1447394775,4465,4465,4465,4465,1
20240729,132700,1447390310,4460,4465,4465,4460,370
20240729,132600,1445738510,4465,4460,4465,4460,514
20240729,132500,1443443550,4465,4465,4465,4465,28
20240729,132400,1443318530,4465,4460,4465,4460,470
20240729,132300,1441222320,4460,4460,4460,4460,515
20240729,132200,1438925420,4455,4450,4455,4450,938
20240729,132100,1434746650,4455,4455,4455,4455,0
20240729,132000,1434746650,4455,4450,4455,4450,300
20240729,131900,1433411415,4450,4450,4450,4450,196
20240729,131800,1432539215,4450,4445,4450,4445,10
20240729,131700,1432494745,4450,4445,4450,4445,122
20240729,131600,1431952105,4450,4445,4450,4445,576
20240729,131500,1429390285,4445,4435,4445,4435,164
20240729,131400,1428661705,4445,4445,4445,4445,0
20240729,131300,1428661705,4445,4435,4445,4435,342
20240729,131200,1427143330,4440,4440,4440,4440,3
20240729,131100,1427130010,4435,4435,4435,4435,0
20240729,131000,1427130010,4435,4445,4445,4435,2031
20240729,130900,1418117155,4455,4455,4455,4455,300
20240729,130800,1416780655,4455,4455,4455,4455,0
20240729,130700,1416780655,4455,4445,4455,4445,774
20240729,130600,1413338225,4440,4445,4445,4440,301
20240729,130500,1412000285,4445,4445,4445,4445,25
20240729,130400,1411889160,4445,4445,4445,4445,0
20240729,130300,1411889160,4445,4430,4445,4430,47
20240729,130200,1411680275,4445,4445,4445,4430,3280
20240729,130100,1397126905,4450,4450,4450,4450,0
20240729,130000,1397126905,4450,4450,4450,4450,37
20240729,125900,1396962255,4450,4445,4450,4445,582
20240729,125800,1394373760,4450,4450,4450,4450,1161
20240729,125700,1389207310,4455,4455,4455,4455,58
20240729,125600,1388948920,4455,4460,4460,4455,1484
20240729,125500,1382335615,4460,4460,4460,4455,266
20240729,125400,1381150505,4460,4460,4460,4460,137
20240729,125300,1380539485,4460,4460,4460,4460,2
20240729,125200,1380530565,4460,4460,4460,4460,339
20240729,125100,1379018625,4460,4460,4460,4460,50
20240729,125000,1378795625,4460,4455,4460,4455,936
20240729,124900,1374621565,4460,4460,4460,4460,659
20240729,124800,1371682425,4460,4460,4460,4460,19
20240729,124700,1371597685,4460,4460,4465,4460,95
20240729,124600,1371173530,4455,4455,4455,4455,878
20240729,124500,1367262040,4455,4450,4455,4450,428
20240729,124400,1365355870,4455,4450,4455,4450,148
20240729,124300,1364697030,4455,4450,4455,4450,1046
20240729,124200,1360040600,4450,4450,4450,4445,386
20240729,124100,1358323135,4450,4450,4450,4440,58
20240729,124000,1358065065,4450,4450,4450,4450,0
20240729,123900,1358065065,4450,4445,4450,4440,402
20240729,123800,1356278400,4450,4450,4450,4450,300
20240729,123700,1354943400,4450,4445,4450,4445,57
20240729,123600,1354689800,4445,4445,4455,4445,1506
20240729,123500,1347991370,4445,4440,4455,4440,2571
20240729,123400,1336569760,4440,4445,4445,4440,270
20240729,123300,1335370720,4440,4445,4450,4440,327
20240729,123200,1333917410,4450,4455,4455,4450,396
20240729,123100,1332153985,4455,4455,4455,4455,301
20240729,123000,1330813030,4455,4455,4455,4455,255
20240729,122900,1329677005,4455,4455,4455,4455,113
20240729,122800,1329173590,4455,4455,4460,4445,1420
20240729,122700,1322847010,4440,4455,4460,4440,4600
20240729,122600,1302375045,4460,4460,4465,4460,1026
20240729,122500,1297798830,4465,4465,4465,4460,69
20240729,122400,1297490765,4465,4465,4465,4460,3132
20240729,122300,1283508445,4465,4470,4475,4465,2820
20240729,122200,1270897220,4475,4470,4480,4470,5168
20240729,122100,1247780920,4475,4465,4480,4465,8438
20240729,122000,1210058375,4465,4440,4470,4440,10200
20240729,121900,1164543530,4450,4435,4450,4430,2112
20240729,121800,1155162400,4430,4425,4430,4425,1073
20240729,121700,1150410400,4420,4420,4425,4420,867
20240729,121600,1146574505,4420,4415,4420,4415,1708
20240729,121500,1139029275,4415,4415,4415,4415,165
20240729,121400,1138300800,4415,4415,4415,4410,346
20240729,121300,1136773230,4410,4410,4415,4410,249
20240729,121200,1135674895,4415,4415,4415,4415,2
20240729,121100,1135666065,4410,4405,4410,4405,3315
20240729,121000,1121049370,4400,4405,4405,4400,81
20240729,120900,1120692595,4405,4400,4405,4395,1079
20240729,120800,1115945620,4405,4410,4410,4405,282
20240729,120700,1114703110,4405,4405,4410,4405,332
20240729,120600,1113240050,4400,4405,4405,4400,130
20240729,120500,1112667835,4405,4400,4405,4400,18
20240729,120400,1112588560,4405,4395,4405,4395,354
20240729,120300,1111030740,4395,4395,4395,4395,125
20240729,120200,1110481365,4395,4395,4395,4385,236
20240729,120100,1109445785,4385,4400,4400,4385,2254
20240729,120000,1099555785,4400,4400,4400,4400,316
20240729,115900,1098165385,4400,4400,4400,4400,55
20240729,115800,1097923385,4400,4395,4400,4395,5
20240729,115700,1097901400,4400,4400,4405,4395,1866
20240729,115600,1089698330,4400,4400,4400,4400,612
20240729,115500,1087005530,4400,4395,4400,4395,634
20240729,115400,1084218760,4400,4400,4410,4400,2791
20240729,115300,1071933470,4410,4400,4410,4400,944
20240729,115200,1067771440,4410,4410,4410,4410,48
20240729,115100,1067559760,4410,4410,4410,4410,0
20240729,115000,1067559760,4410,4405,4410,4405,700
20240729,114900,1064474760,4405,4410,4410,4405,763
20240729,114800,1061113435,4410,4410,4410,4410,0
20240729,114700,1061113435,4410,4405,4410,4405,68
20240729,114600,1060813795,4405,4400,4405,4400,307
20240729,114500,1059461495,4405,4400,4405,4400,61
20240729,114400,1059192805,4400,4405,4405,4400,546
20240729,114300,1056790135,4405,4400,4405,4400,301
20240729,114200,1055464235,4405,4405,4405,4405,48
20240729,114100,1055252795,4400,4400,4400,4400,2
20240729,114000,1055243995,4405,4410,4410,4405,1932
20240729,113900,1046731800,4410,4410,4410,4410,54
20240729,113800,1046493660,4410,4410,4410,4410,2
20240729,113700,1046484840,4410,4410,4410,4405,160
20240729,113600,1045779260,4410,4405,4410,4405,958
20240729,113500,1041554730,4405,4405,4410,4405,263
20240729,113400,1040395470,4405,4410,4410,4405,423
20240729,113300,1038530045,4410,4410,4410,4410,350
20240729,113200,1036986545,4410,4410,4410,4410,20
20240729,113100,1036898345,4410,4410,4410,4405,430
20240729,113000,1035002630,4415,4410,4415,4410,137
20240729,112900,1034398135,4410,4405,4410,4405,338
20240729,112800,1032907730,4410,4410,4410,4410,87
20240729,112700,1032524060,4410,4415,4415,4410,1770
20240729,112600,1024718220,4410,4405,4410,4405,452
20240729,112500,1022724905,4410,4405,4415,4405,3717
20240729,112400,1006336940,4405,4405,4405,4400,151
20240729,112300,1005672290,4395,4405,4405,4395,125
20240729,112200,1005122315,4400,4400,4400,4395,309
20240729,112100,1003762720,4400,4400,4400,4395,444
20240729,112000,1001810485,4395,4400,4405,4395,250
20240729,111900,1000710480,4400,4400,4405,4400,790
20240729,111800,997232740,4400,4400,4400,4400,1092
20240729,111700,992427940,4400,4400,4400,4400,25
20240729,111600,992317940,4395,4395,4395,4395,372
20240729,111500,990683000,4395,4390,4395,4390,308
20240729,111400,989329355,4395,4395,4395,4395,45
20240729,111300,989131580,4395,4385,4395,4385,471
20240729,111200,987064525,4385,4385,4385,4385,521
20240729,111100,984779940,4385,4390,4390,4385,64
20240729,111000,984499060,4385,4390,4390,4385,2229
20240729,110900,974721865,4390,4395,4395,4390,48
20240729,110800,974510935,4395,4385,4395,4385,367
20240729,110700,972898070,4385,4380,4385,4380,695
20240729,110600,969850995,4380,4390,4390,4380,964
20240729,110500,965625945,4380,4395,4395,4380,2573
20240729,110400,954346270,4395,4400,4400,4395,46
20240729,110300,954143890,4400,4395,4400,4395,5
20240729,110200,954121900,4400,4400,4400,4400,355
20240729,110100,952559900,4400,4400,4400,4400,0
20240729,110000,952559900,4400,4400,4400,4400,271
20240729,105900,951367500,4400,4400,4400,4400,736
20240729,105800,948129100,4400,4400,4400,4400,454
20240729,105700,946131500,4400,4390,4400,4385,597
20240729,105600,943510770,4390,4390,4390,4390,600
20240729,105500,940876770,4390,4375,4390,4375,593
20240729,105400,938276870,4370,4370,4370,4370,200
20240729,105300,937402870,4380,4380,4380,4380,45
20240729,105200,937205770,4375,4385,4385,4370,3598
20240729,105100,921460945,4385,4380,4385,4380,1120
20240729,105000,916553845,4385,4385,4385,4385,48
20240729,104900,916343365,4385,4380,4385,4380,330
20240729,104800,914897960,4385,4380,4385,4380,382
20240729,104700,913223075,4385,4385,4385,4385,175
20240729,104600,912455700,4380,4380,4380,4380,1
20240729,104500,912451320,4380,4375,4380,4375,409
20240729,104400,910661725,4380,4375,4380,4375,301
20240729,104300,909344050,4380,4380,4380,4380,42
20240729,104200,909160090,4375,4375,4375,4375,119
20240729,104100,908639465,4385,4380,4385,4380,353
20240729,104000,907093060,4375,4385,4385,4375,249
20240729,103900,906002750,4380,4380,4380,4380,0
20240729,103800,906002750,4380,4385,4385,4380,260
20240729,103700,904863725,4375,4375,4375,4375,1
20240729,103600,904859350,4380,4375,4380,4375,591
20240729,103500,902270775,4370,4375,4375,4370,400
20240729,103400,900522745,4380,4375,4380,4375,348
20240729,103300,898999920,4375,4370,4375,4370,1858
20240729,103200,890880220,4370,4375,4380,4370,1068
20240729,103100,886207365,4380,4375,4380,4375,107
20240729,103000,885738840,4380,4380,4385,4380,418
20240729,102900,883906500,4385,4380,4385,4380,271
20240729,102800,882719280,4380,4380,4380,4380,1
20240729,102700,882714900,4390,4385,4390,4385,841
20240729,102600,879026910,4385,4380,4385,4380,694
20240729,102500,875983725,4385,4385,4385,4385,0
20240729,102400,875983725,4385,4375,4390,4375,298
20240729,102300,874678235,4380,4380,4380,4375,118
20240729,102200,874161405,4380,4385,4390,4380,250
20240729,102100,873065645,4385,4380,4385,4380,681
20240729,102000,870080720,4380,4380,4385,4380,741
20240729,101900,866833995,4380,4380,4380,4375,71
20240729,101800,866523030,4380,4375,4380,4375,50
20240729,101700,866304130,4375,4375,4380,4375,369
20240729,101600,864688300,4375,4375,4380,4375,245
20240729,101500,863616145,4380,4385,4385,4380,89
20240729,101400,863226285,4385,4390,4390,4385,356
20240729,101300,861664980,4380,4390,4390,4380,190
20240729,101200,860830890,4390,4385,4390,4385,849
20240729,101100,857107870,4380,4375,4385,4375,477
20240729,101000,855020605,4380,4370,4380,4370,3433
20240729,100900,840008345,4370,4375,4375,4370,948
20240729,100800,835865340,4375,4375,4375,4375,1
20240729,100700,835860965,4375,4370,4375,4370,302
20240729,100600,834541215,4370,4370,4370,4360,2888
20240729,100500,821939235,4365,4370,4370,4365,198
20240729,100400,821074700,4375,4375,4375,4375,0
20240729,100300,821074700,4375,4370,4375,4370,421
20240729,100200,819233155,4365,4365,4365,4365,41
20240729,100100,819054190,4365,4365,4370,4365,764
20240729,100000,815719165,4365,4370,4370,4365,1123
20240729,095900,810814815,4370,4375,4375,4370,518
20240729,095800,808549145,4375,4375,4375,4370,75
20240729,095700,808221250,4375,4375,4375,4375,1
20240729,095600,808216875,4365,4375,4375,4365,706
20240729,095500,805128195,4375,4365,4375,4365,16
20240729,095400,805058300,4360,4365,4365,4360,1215
20240729,095300,799754890,4365,4385,4385,4365,3210
20240729,095200,785726385,4395,4390,4395,4390,334
20240729,095100,784258625,4390,4390,4395,4390,646
20240729,095000,781422470,4400,4400,4400,4400,0
20240729,094900,781422470,4400,4395,4400,4390,1249
20240729,094800,775933550,4395,4390,4405,4390,3191
20240729,094700,761898020,4375,4390,4390,4375,51
20240729,094600,761674780,4385,4385,4385,4375,2909
20240729,094500,748930410,4380,4385,4385,4380,74
20240729,094400,748606000,4385,4365,4385,4365,2740
20240729,094300,736619010,4370,4365,4370,4365,513
20240729,094200,734379750,4365,4360,4375,4360,6259
20240729,094100,707086760,4360,4355,4365,4355,1477
20240729,094000,700647895,4360,4360,4370,4360,1547
20240729,093900,693902625,4360,4355,4370,4350,2127
20240729,093800,684632015,4345,4340,4360,4340,6967
20240729,093700,654356105,4340,4345,4345,4340,1804
20240729,093600,646526415,4345,4360,4365,4340,5757
20240729,093500,621460115,4360,4360,4365,4360,2209
20240729,093400,611826810,4365,4370,4370,4360,1403
20240729,093300,605702560,4370,4370,4375,4370,1037
20240729,093200,601168530,4370,4370,4375,4360,5058
20240729,093100,579076770,4370,4375,4380,4370,1430
20240729,093000,572821300,4380,4380,4380,4375,1971
20240729,092900,564195320,4380,4385,4385,4380,563
20240729,092800,561729195,4385,4375,4385,4375,518
20240729,092700,559461115,4375,4385,4385,4375,2183
20240729,092600,549901035,4385,4380,4385,4365,1994
20240729,092500,541183680,4365,4360,4380,4355,1334
20240729,092400,535369120,4365,4370,4370,4345,7083
20240729,092300,504523105,4370,4400,4400,4370,5776
20240729,092200,479211540,4400,4400,4400,4390,1636
20240729,092100,472020780,4395,4385,4395,4385,811
20240729,092000,468463470,4385,4385,4395,4380,1408
20240729,091900,462283800,4380,4360,4385,4355,13566
20240729,091800,403076790,4360,4385,4385,4355,7090
20240729,091700,372120070,4390,4395,4400,4380,1793
20240729,091600,364248930,4400,4410,4410,4400,3969
20240729,091500,346785125,4400,4415,4415,4400,1140
20240729,091400,341761280,4420,4420,4420,4415,1121
20240729,091300,336810455,4420,4430,4430,4420,2060
20240729,091200,327702840,4420,4420,4435,4420,3264
20240729,091100,313258250,4415,4415,4420,4400,1009
20240729,091000,308806680,4410,4400,4420,4400,2656
20240729,090900,297097330,4400,4405,4410,4395,3738
20240729,090800,280653750,4400,4420,4420,4400,7515
20240729,090700,247575545,4425,4410,4425,4405,4271
20240729,090600,228751760,4410,4415,4430,4410,1587
20240729,090500,221742920,4415,4410,4425,4410,3234
20240729,090400,207468845,4415,4410,4415,4410,1727
20240729,090300,199851090,4415,4410,4415,4405,2807
20240729,090200,187468865,4410,4405,4425,4400,3013
20240729,090100,174172170,4400,4445,4445,4400,9347
20240729,090000,132866755,4445,4455,4455,4405,27394