KissMeData/034220/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,191500,17583608310,11310,11310,11310,11310,73529
20240730,191400,17583608310,11310,11310,11310,11310,0
20240730,191300,17583608310,11310,11310,11310,11310,0
20240730,191200,17583608310,11310,11310,11310,11310,0
20240730,191100,17583608310,11310,11310,11310,11310,0
20240730,191000,17583608310,11310,11310,11310,11310,0
20240730,190900,17583608310,11310,11310,11310,11310,0
20240730,190800,17583608310,11310,11310,11310,11310,0
20240730,190700,17583608310,11310,11310,11310,11310,0
20240730,190600,17583608310,11310,11310,11310,11310,0
20240730,190500,17583608310,11310,11310,11310,11310,0
20240730,190400,17583608310,11310,11310,11310,11310,0
20240730,190300,17583608310,11310,11310,11310,11310,0
20240730,190200,17583608310,11310,11310,11310,11310,0
20240730,190100,17583608310,11310,11310,11310,11310,0
20240730,190000,17583608310,11310,11310,11310,11310,0
20240730,185900,17583608310,11310,11310,11310,11310,0
20240730,185800,17583608310,11310,11310,11310,11310,0
20240730,185700,17583608310,11310,11310,11310,11310,0
20240730,185600,17583608310,11310,11310,11310,11310,0
20240730,185500,17583608310,11310,11310,11310,11310,0
20240730,185400,17583608310,11310,11310,11310,11310,0
20240730,185300,17583608310,11310,11310,11310,11310,0
20240730,185200,17583608310,11310,11310,11310,11310,0
20240730,185100,17583608310,11310,11310,11310,11310,0
20240730,185000,17583608310,11310,11310,11310,11310,0
20240730,184900,17583608310,11310,11310,11310,11310,0
20240730,184800,17583608310,11310,11310,11310,11310,0
20240730,184700,17583608310,11310,11310,11310,11310,0
20240730,184600,17583608310,11310,11310,11310,11310,0
20240730,184500,17583608310,11310,11310,11310,11310,73529
20240730,184400,17583608310,11310,11310,11310,11310,0
20240730,184300,17583608310,11310,11310,11310,11310,0
20240730,184200,17583608310,11310,11310,11310,11310,0
20240730,184100,17583608310,11310,11310,11310,11310,0
20240730,184000,17583608310,11310,11310,11310,11310,0
20240730,183900,17583608310,11310,11310,11310,11310,0
20240730,183800,17583608310,11310,11310,11310,11310,0
20240730,183700,17583608310,11310,11310,11310,11310,0
20240730,183600,17583608310,11310,11310,11310,11310,0
20240730,183500,17583608310,11310,11310,11310,11310,0
20240730,183400,17583608310,11310,11310,11310,11310,0
20240730,183300,17583608310,11310,11310,11310,11310,0
20240730,183200,17583608310,11310,11310,11310,11310,0
20240730,183100,17583608310,11310,11310,11310,11310,0
20240730,183000,17583608310,11310,11310,11310,11310,0
20240730,182900,17583608310,11310,11310,11310,11310,0
20240730,182800,17583608310,11310,11310,11310,11310,0
20240730,182700,17583608310,11310,11310,11310,11310,0
20240730,182600,17583608310,11310,11310,11310,11310,0
20240730,182500,17583608310,11310,11310,11310,11310,0
20240730,182400,17583608310,11310,11310,11310,11310,0
20240730,182300,17583608310,11310,11310,11310,11310,0
20240730,182200,17583608310,11310,11310,11310,11310,0
20240730,182100,17583608310,11310,11310,11310,11310,0
20240730,182000,17583608310,11310,11310,11310,11310,0
20240730,181900,17583608310,11310,11310,11310,11310,0
20240730,181800,17583608310,11310,11310,11310,11310,0
20240730,181700,17583608310,11310,11310,11310,11310,0
20240730,181600,17583608310,11310,11310,11310,11310,0
20240730,181500,17583608310,11310,11310,11310,11310,73529
20240730,181400,17583608310,11310,11310,11310,11310,0
20240730,181300,17583608310,11310,11310,11310,11310,0
20240730,181200,17583608310,11310,11310,11310,11310,0
20240730,181100,17583608310,11310,11310,11310,11310,0
20240730,181000,17583608310,11310,11310,11310,11310,0
20240730,180900,17583608310,11310,11310,11310,11310,0
20240730,180800,17583608310,11310,11310,11310,11310,0
20240730,180700,17583608310,11310,11310,11310,11310,0
20240730,180600,17583608310,11310,11310,11310,11310,0
20240730,180500,17583608310,11310,11310,11310,11310,0
20240730,180400,17583608310,11310,11310,11310,11310,0
20240730,180300,17583608310,11310,11310,11310,11310,0
20240730,180200,17583608310,11310,11310,11310,11310,0
20240730,180100,17583608310,11310,11310,11310,11310,0
20240730,180000,17583608310,11310,11310,11310,11310,0
20240730,175900,17583608310,11310,11310,11310,11310,0
20240730,175800,17583608310,11310,11310,11310,11310,0
20240730,175700,17583608310,11310,11310,11310,11310,0
20240730,175600,17583608310,11310,11310,11310,11310,0
20240730,175500,17583608310,11310,11310,11310,11310,0
20240730,175400,17583608310,11310,11310,11310,11310,0
20240730,175300,17583608310,11310,11310,11310,11310,0
20240730,175200,17583608310,11310,11310,11310,11310,0
20240730,175100,17583608310,11310,11310,11310,11310,0
20240730,175000,17583608310,11310,11310,11310,11310,0
20240730,174900,17583608310,11310,11310,11310,11310,0
20240730,174800,17583608310,11310,11310,11310,11310,0
20240730,174700,17583608310,11310,11310,11310,11310,0
20240730,174600,17583608310,11310,11310,11310,11310,0
20240730,174500,17583608310,11310,11310,11310,11310,73529
20240730,174400,17583608310,11310,11310,11310,11310,0
20240730,174300,17583608310,11310,11310,11310,11310,0
20240730,174200,17583608310,11310,11310,11310,11310,0
20240730,174100,17583608310,11310,11310,11310,11310,0
20240730,174000,17583608310,11310,11310,11310,11310,0
20240730,173900,17583608310,11310,11310,11310,11310,0
20240730,173800,17583608310,11310,11310,11310,11310,0
20240730,173700,17583608310,11310,11310,11310,11310,0
20240730,173600,17583608310,11310,11310,11310,11310,0
20240730,173500,17583608310,11310,11310,11310,11310,0
20240730,173400,17583608310,11310,11310,11310,11310,0
20240730,173300,17583608310,11310,11310,11310,11310,0
20240730,173200,17583608310,11310,11310,11310,11310,0
20240730,173100,17583608310,11310,11310,11310,11310,0
20240730,173000,17583608310,11310,11310,11310,11310,0
20240730,172900,17583608310,11310,11310,11310,11310,0
20240730,172800,17583608310,11310,11310,11310,11310,0
20240730,172700,17583608310,11310,11310,11310,11310,0
20240730,172600,17583608310,11310,11310,11310,11310,0
20240730,172500,17583608310,11310,11310,11310,11310,0
20240730,172400,17583608310,11310,11310,11310,11310,0
20240730,172300,17583608310,11310,11310,11310,11310,0
20240730,172200,17583608310,11310,11310,11310,11310,0
20240730,172100,17583608310,11310,11310,11310,11310,0
20240730,172000,17583608310,11310,11310,11310,11310,0
20240730,171900,17583608310,11310,11310,11310,11310,0
20240730,171800,17583608310,11310,11310,11310,11310,0
20240730,171700,17583608310,11310,11310,11310,11310,0
20240730,171600,17583608310,11310,11310,11310,11310,0
20240730,171500,17583608310,11310,11310,11310,11310,73529
20240730,171400,17583608310,11310,11310,11310,11310,0
20240730,171300,17583608310,11310,11310,11310,11310,0
20240730,171200,17583608310,11310,11310,11310,11310,0
20240730,171100,17583608310,11310,11310,11310,11310,0
20240730,171000,17583608310,11310,11310,11310,11310,0
20240730,170900,17583608310,11310,11310,11310,11310,0
20240730,170800,17583608310,11310,11310,11310,11310,0
20240730,170700,17583608310,11310,11310,11310,11310,0
20240730,170600,17583608310,11310,11310,11310,11310,0
20240730,170500,17583608310,11310,11310,11310,11310,0
20240730,170400,17583608310,11310,11310,11310,11310,0
20240730,170300,17583608310,11310,11310,11310,11310,0
20240730,170200,17583608310,11310,11310,11310,11310,0
20240730,170100,17583608310,11310,11310,11310,11310,0
20240730,170000,17583608310,11310,11310,11310,11310,0
20240730,165900,17583608310,11310,11310,11310,11310,0
20240730,165800,17583608310,11310,11310,11310,11310,0
20240730,165700,17583608310,11310,11310,11310,11310,0
20240730,165600,17583608310,11310,11310,11310,11310,0
20240730,165500,17583608310,11310,11310,11310,11310,0
20240730,165400,17583608310,11310,11310,11310,11310,0
20240730,165300,17583608310,11310,11310,11310,11310,0
20240730,165200,17583608310,11310,11310,11310,11310,0
20240730,165100,17583608310,11310,11310,11310,11310,0
20240730,165000,17583608310,11310,11310,11310,11310,0
20240730,164900,17583608310,11310,11310,11310,11310,0
20240730,164800,17583608310,11310,11310,11310,11310,0
20240730,164700,17583608310,11310,11310,11310,11310,0
20240730,164600,17583608310,11310,11310,11310,11310,0
20240730,164500,17583608310,11310,11310,11310,11310,73529
20240730,164400,17583608310,11310,11310,11310,11310,0
20240730,164300,17583608310,11310,11310,11310,11310,0
20240730,164200,17583608310,11310,11310,11310,11310,0
20240730,164100,17583608310,11310,11310,11310,11310,0
20240730,164000,17583608310,11310,11310,11310,11310,0
20240730,163900,17583608310,11310,11310,11310,11310,0
20240730,163800,17583608310,11310,11310,11310,11310,0
20240730,163700,17583608310,11310,11310,11310,11310,0
20240730,163600,17583608310,11310,11310,11310,11310,0
20240730,163500,17583608310,11310,11310,11310,11310,0
20240730,163400,17583608310,11310,11310,11310,11310,0
20240730,163300,17583608310,11310,11310,11310,11310,0
20240730,163200,17583608310,11310,11310,11310,11310,0
20240730,163100,17583608310,11310,11310,11310,11310,0
20240730,163000,17583608310,11310,11310,11310,11310,0
20240730,162900,17583608310,11310,11310,11310,11310,0
20240730,162800,17583608310,11310,11310,11310,11310,0
20240730,162700,17583608310,11310,11310,11310,11310,0
20240730,162600,17583608310,11310,11310,11310,11310,0
20240730,162500,17583608310,11310,11310,11310,11310,0
20240730,162400,17583608310,11310,11310,11310,11310,0
20240730,162300,17583608310,11310,11310,11310,11310,0
20240730,162200,17583608310,11310,11310,11310,11310,0
20240730,162100,17583608310,11310,11310,11310,11310,0
20240730,162000,17583608310,11310,11310,11310,11310,0
20240730,161900,17583608310,11310,11310,11310,11310,0
20240730,161800,17583608310,11310,11310,11310,11310,0
20240730,161700,17583608310,11310,11310,11310,11310,0
20240730,161600,17583608310,11310,11310,11310,11310,0
20240730,161500,17583608310,11310,11310,11310,11310,73529
20240730,161400,17583608310,11310,11310,11310,11310,0
20240730,161300,17583608310,11310,11310,11310,11310,0
20240730,161200,17583608310,11310,11310,11310,11310,0
20240730,161100,17583608310,11310,11310,11310,11310,0
20240730,161000,17583608310,11310,11310,11310,11310,0
20240730,160900,17583608310,11310,11310,11310,11310,0
20240730,160800,17583608310,11310,11310,11310,11310,0
20240730,160700,17583608310,11310,11310,11310,11310,0
20240730,160600,17583608310,11310,11310,11310,11310,0
20240730,160500,17583608310,11310,11310,11310,11310,0
20240730,160400,17583608310,11310,11310,11310,11310,0
20240730,160300,17583608310,11310,11310,11310,11310,0
20240730,160200,17583608310,11310,11310,11310,11310,0
20240730,160100,17583608310,11310,11310,11310,11310,0
20240730,160000,17583608310,11310,11310,11310,11310,0
20240730,155900,17583608310,11310,11310,11310,11310,0
20240730,155800,17583608310,11310,11310,11310,11310,0
20240730,155700,17583608310,11310,11310,11310,11310,0
20240730,155600,17583608310,11310,11310,11310,11310,0
20240730,155500,17583608310,11310,11310,11310,11310,0
20240730,155400,17583608310,11310,11310,11310,11310,0
20240730,155300,17583608310,11310,11310,11310,11310,0
20240730,155200,17583608310,11310,11310,11310,11310,0
20240730,155100,17583608310,11310,11310,11310,11310,0
20240730,155000,17583608310,11310,11310,11310,11310,0
20240730,154900,17583608310,11310,11310,11310,11310,0
20240730,154800,17583608310,11310,11310,11310,11310,0
20240730,154700,17583608310,11310,11310,11310,11310,0
20240730,154600,17583608310,11310,11310,11310,11310,0
20240730,154500,17583608310,11310,11310,11310,11310,73529
20240730,154400,17583608310,11310,11310,11310,11310,0
20240730,154300,17583608310,11310,11310,11310,11310,0
20240730,154200,17583608310,11310,11310,11310,11310,0
20240730,154100,17583608310,11310,11310,11310,11310,0
20240730,154000,17583608310,11310,11310,11310,11310,0
20240730,153900,17583608310,11310,11310,11310,11310,0
20240730,153800,17583608310,11310,11310,11310,11310,0
20240730,153700,17583608310,11310,11310,11310,11310,0
20240730,153600,17583608310,11310,11310,11310,11310,0
20240730,153500,17583608310,11310,11310,11310,11310,0
20240730,153400,17583608310,11310,11310,11310,11310,0
20240730,153300,17583608310,11310,11310,11310,11310,0
20240730,153200,17583608310,11310,11310,11310,11310,0
20240730,153100,17583608310,11310,11310,11310,11310,0
20240730,153000,17583608310,11310,11310,11310,11310,73529
20240730,152900,16751995320,11320,11320,11320,11320,0
20240730,152800,16751995320,11320,11320,11320,11320,0
20240730,152700,16751995320,11320,11320,11320,11320,0
20240730,152600,16751995320,11320,11320,11320,11320,0
20240730,152500,16751995320,11320,11320,11320,11320,0
20240730,152400,16751995320,11320,11320,11320,11320,0
20240730,152300,16751995320,11320,11320,11320,11320,0
20240730,152200,16751995320,11320,11320,11320,11320,0
20240730,152100,16751995320,11320,11320,11320,11320,0
20240730,152000,16751995320,11320,11320,11320,11320,0
20240730,151900,16751995320,11320,11300,11340,11300,8852
20240730,151800,16651764330,11300,11310,11320,11300,8567
20240730,151700,16554895410,11330,11320,11330,11310,6352
20240730,151600,16482996550,11310,11330,11330,11310,7931
20240730,151500,16393183390,11330,11330,11340,11320,5061
20240730,151400,16335844410,11330,11320,11340,11320,7534
20240730,151300,16250539040,11330,11320,11340,11320,3968
20240730,151200,16205589110,11330,11340,11350,11330,6938
20240730,151100,16126935320,11340,11330,11340,11330,5218
20240730,151000,16067780010,11330,11330,11350,11320,13816
20240730,150900,15911136320,11330,11320,11330,11310,3720
20240730,150800,15869023310,11310,11320,11330,11300,7588
20240730,150700,15783147360,11310,11310,11320,11300,6715
20240730,150600,15707201450,11300,11290,11310,11280,11014
20240730,150500,15582781220,11290,11270,11290,11260,4499
20240730,150400,15532053380,11270,11260,11270,11260,1684
20240730,150300,15513078520,11260,11260,11270,11260,1230
20240730,150200,15499225710,11260,11250,11260,11250,1695
20240730,150100,15480148520,11260,11260,11270,11250,854
20240730,150000,15470536640,11250,11260,11280,11250,12129
20240730,145900,15334013120,11270,11270,11270,11260,418
20240730,145800,15329304580,11260,11260,11270,11260,893
20240730,145700,15319248520,11260,11260,11280,11260,2063
20240730,145600,15296003420,11270,11270,11270,11260,912
20240730,145500,15285726660,11260,11260,11270,11260,728
20240730,145400,15277526920,11270,11260,11280,11260,2005
20240730,145300,15254931540,11270,11270,11270,11260,664
20240730,145200,15247449720,11270,11270,11270,11260,1201
20240730,145100,15233918000,11260,11260,11270,11260,675
20240730,145000,15226315890,11270,11260,11270,11260,1105
20240730,144900,15213865700,11260,11270,11280,11260,613
20240730,144800,15206960240,11270,11280,11280,11260,1622
20240730,144700,15188673040,11280,11270,11280,11250,1559
20240730,144600,15171112490,11270,11250,11270,11250,4389
20240730,144500,15121710860,11250,11240,11250,11230,2393
20240730,144400,15094813830,11240,11240,11240,11230,2812
20240730,144300,15063210950,11240,11240,11240,11230,1143
20240730,144200,15050366020,11230,11240,11240,11230,548
20240730,144100,15044210000,11240,11240,11240,11230,989
20240730,144000,15033096500,11240,11240,11240,11230,357
20240730,143900,15029085910,11240,11230,11240,11230,482
20240730,143800,15023671510,11240,11250,11250,11230,1771
20240730,143700,15003774610,11250,11240,11250,11230,2999
20240730,143600,14970066850,11240,11230,11240,11220,957
20240730,143500,14959318710,11230,11220,11230,11220,2884
20240730,143400,14926934520,11230,11220,11230,11220,541
20240730,143300,14920862170,11230,11220,11230,11210,837
20240730,143200,14911472020,11230,11230,11230,11210,2962
20240730,143100,14878221500,11230,11210,11230,11210,2452
20240730,143000,14850704770,11220,11220,11220,11210,1076
20240730,142900,14838635030,11220,11210,11220,11210,2782
20240730,142800,14807446040,11220,11220,11220,11210,2101
20240730,142700,14783875370,11220,11230,11230,11220,646
20240730,142600,14776626360,11230,11220,11230,11220,304
20240730,142500,14773213900,11220,11220,11230,11220,861
20240730,142400,14763553390,11220,11220,11230,11220,2037
20240730,142300,14740697480,11220,11210,11220,11210,2977
20240730,142200,14707310260,11210,11230,11230,11210,3976
20240730,142100,14662704820,11230,11230,11230,11220,3331
20240730,142000,14625329800,11230,11230,11230,11220,690
20240730,141900,14617584880,11230,11230,11230,11220,651
20240730,141800,14610278250,11230,11230,11230,11220,1333
20240730,141700,14595319700,11220,11220,11230,11220,536
20240730,141600,14589303860,11230,11230,11230,11220,1649
20240730,141500,14570796980,11220,11220,11230,11220,439
20240730,141400,14565869610,11230,11230,11240,11220,2054
20240730,141300,14542804830,11230,11230,11240,11220,653
20240730,141200,14535471150,11230,11220,11240,11220,1660
20240730,141100,14516830980,11220,11220,11230,11220,518
20240730,141000,14511017120,11220,11230,11230,11220,2636
20240730,140900,14481433140,11240,11220,11240,11220,972
20240730,140800,14470518940,11220,11230,11240,11220,296
20240730,140700,14467195250,11230,11230,11240,11220,1344
20240730,140600,14452103870,11230,11230,11230,11220,690
20240730,140500,14444355630,11230,11240,11240,11230,2516
20240730,140400,14416100650,11240,11230,11240,11220,409
20240730,140300,14411507300,11230,11220,11230,11220,1381
20240730,140200,14396000720,11220,11230,11240,11220,1731
20240730,140100,14376561870,11220,11230,11230,11220,550
20240730,140000,14370389010,11230,11230,11240,11220,790
20240730,135900,14361517340,11220,11230,11230,11220,1980
20240730,135800,14339292800,11230,11230,11240,11230,2751
20240730,135700,14308398770,11230,11230,11230,11210,3195
20240730,135600,14272547210,11230,11230,11230,11210,4573
20240730,135500,14221233990,11230,11220,11230,11210,2866
20240730,135400,14189067190,11210,11220,11230,11210,2863
20240730,135300,14156942500,11230,11230,11230,11220,887
20240730,135200,14146987150,11230,11220,11240,11210,8666
20240730,135100,14049730160,11230,11240,11240,11220,3319
20240730,135000,14012460300,11240,11230,11240,11230,740
20240730,134900,14004148570,11240,11240,11240,11230,1336
20240730,134800,13989141980,11240,11250,11250,11230,1019
20240730,134700,13977689360,11250,11240,11250,11240,319
20240730,134600,13974103440,11240,11250,11250,11230,4830
20240730,134500,13919817650,11250,11240,11260,11240,2130
20240730,134400,13895857290,11250,11250,11250,11240,1347
20240730,134300,13880715970,11250,11250,11250,11240,170
20240730,134200,13878803650,11250,11260,11260,11240,973
20240730,134100,13867857230,11260,11250,11270,11240,1935
20240730,134000,13846084670,11250,11240,11250,11240,1191
20240730,133900,13832697350,11240,11250,11250,11240,6494
20240730,133800,13759652270,11250,11260,11280,11250,3725
20240730,133700,13717709330,11280,11280,11280,11260,1217
20240730,133600,13703995980,11270,11270,11280,11270,1185
20240730,133500,13690640850,11270,11280,11280,11270,123
20240730,133400,13689253510,11270,11270,11280,11270,325
20240730,133300,13685590460,11280,11270,11280,11270,996
20240730,133200,13674365060,11270,11290,11290,11270,1307
20240730,133100,13659628840,11290,11270,11290,11260,3011
20240730,133000,13625676160,11270,11260,11270,11260,668
20240730,132900,13618153180,11250,11270,11270,11250,5046
20240730,132800,13561349650,11260,11270,11270,11260,102
20240730,132700,13560200540,11270,11270,11270,11260,453
20240730,132600,13555096650,11270,11270,11270,11260,367
20240730,132500,13550962160,11260,11270,11270,11260,237
20240730,132400,13548291640,11270,11270,11270,11260,1428
20240730,132300,13532200490,11270,11250,11270,11250,1442
20240730,132200,13515963750,11260,11250,11260,11240,2697
20240730,132100,13485615590,11250,11250,11250,11240,554
20240730,132000,13479385350,11250,11240,11250,11230,2046
20240730,131900,13456389230,11230,11240,11240,11230,315
20240730,131800,13452851630,11240,11240,11240,11220,2315
20240730,131700,13426853700,11240,11230,11240,11230,587
20240730,131600,13420258770,11230,11240,11250,11230,611
20240730,131500,13413391820,11240,11250,11250,11240,747
20240730,131400,13404990010,11250,11250,11260,11230,12788
20240730,131300,13261184720,11260,11250,11260,11250,747
20240730,131200,13252774080,11260,11260,11260,11250,1046
20240730,131100,13241004280,11250,11260,11270,11250,437
20240730,131000,13236085920,11260,11260,11270,11250,2732
20240730,130900,13205322960,11260,11260,11260,11250,565
20240730,130800,13198961640,11250,11260,11260,11250,843
20240730,130700,13189472460,11250,11260,11270,11250,1177
20240730,130600,13176218760,11260,11260,11260,11250,376
20240730,130500,13171987400,11250,11260,11260,11250,125
20240730,130400,13170580730,11260,11260,11270,11250,2047
20240730,130300,13147539690,11260,11260,11260,11250,2303
20240730,130200,13121626420,11250,11250,11260,11250,1303
20240730,130100,13106956660,11260,11260,11260,11250,450
20240730,130000,13101891900,11260,11260,11260,11250,163
20240730,125900,13100057060,11260,11270,11270,11250,1189
20240730,125800,13086659460,11270,11270,11270,11260,774
20240730,125700,13077940560,11270,11270,11270,11260,333
20240730,125600,13074188990,11260,11270,11270,11250,835
20240730,125500,13064788370,11270,11270,11270,11260,369
20240730,125400,13060629960,11270,11270,11270,11260,206
20240730,125300,13058308940,11270,11260,11270,11260,499
20240730,125200,13052688590,11260,11260,11270,11250,758
20240730,125100,13044152310,11260,11270,11270,11250,427
20240730,125000,13039345410,11270,11280,11280,11250,747
20240730,124900,13030926060,11280,11270,11280,11260,2223
20240730,124800,13005872360,11280,11290,11290,11270,337
20240730,124700,13002070720,11280,11280,11280,11270,3375
20240730,124600,12964008780,11280,11280,11280,11260,469
20240730,124500,12958724360,11270,11270,11280,11260,1424
20240730,124400,12942674170,11270,11270,11280,11260,470
20240730,124300,12937376300,11260,11280,11280,11250,1177
20240730,124200,12924120040,11280,11270,11280,11270,398
20240730,124100,12919634420,11270,11280,11280,11270,1391
20240730,124000,12903953750,11280,11280,11290,11270,1766
20240730,123900,12884039030,11280,11270,11290,11270,838
20240730,123800,12874586830,11270,11250,11280,11250,3904
20240730,123700,12830607030,11260,11220,11260,11210,5044
20240730,123600,12773926270,11230,11240,11240,11220,1101
20240730,123500,12761562740,11240,11230,11240,11210,6339
20240730,123400,12690472520,11230,11240,11240,11230,301
20240730,123300,12687091040,11240,11240,11250,11210,28247
20240730,123200,12370131410,11240,11230,11240,11220,1941
20240730,123100,12348333010,11230,11240,11240,11220,20732
20240730,123000,12115602970,11240,11240,11240,11230,451
20240730,122900,12110535810,11240,11230,11240,11230,349
20240730,122800,12106614760,11240,11230,11240,11230,2812
20240730,122700,12075015420,11230,11240,11240,11230,210
20240730,122600,12072655280,11240,11230,11250,11230,1105
20240730,122500,12060238060,11240,11250,11250,11230,2939
20240730,122400,12027204080,11250,11250,11250,11240,152
20240730,122300,12025494790,11250,11250,11250,11240,437
20240730,122200,12020582010,11250,11240,11250,11240,946
20240730,122100,12009947920,11240,11250,11250,11240,844
20240730,122000,12000459550,11250,11240,11250,11240,204
20240730,121900,11998165240,11240,11250,11250,11240,539
20240730,121800,11992104450,11250,11250,11250,11240,1503
20240730,121700,11975201390,11240,11240,11250,11240,199
20240730,121600,11972964520,11250,11240,11250,11240,669
20240730,121500,11965443950,11240,11240,11250,11230,4146
20240730,121400,11918842200,11240,11240,11240,11230,438
20240730,121300,11913919710,11230,11240,11240,11230,1544
20240730,121200,11896566540,11240,11250,11250,11230,1645
20240730,121100,11878078480,11240,11240,11250,11240,1198
20240730,121000,11864612350,11240,11240,11250,11230,1448
20240730,120900,11848337190,11240,11240,11240,11230,599
20240730,120800,11841608110,11240,11250,11250,11230,7756
20240730,120700,11754447520,11240,11250,11250,11240,1045
20240730,120600,11742700360,11250,11250,11250,11240,360
20240730,120500,11738653270,11240,11250,11250,11240,771
20240730,120400,11729986260,11250,11250,11260,11240,1097
20240730,120300,11717645480,11250,11260,11270,11250,10654
20240730,120200,11597775170,11260,11260,11270,11260,312
20240730,120100,11594261560,11260,11260,11270,11260,1540
20240730,120000,11576920950,11260,11260,11270,11250,1856
20240730,115900,11556026790,11260,11250,11260,11250,2155
20240730,115800,11531767250,11250,11250,11260,11250,556
20240730,115700,11525511390,11250,11250,11260,11250,596
20240730,115600,11518804820,11250,11270,11270,11250,367
20240730,115500,11514673580,11260,11250,11270,11250,1361
20240730,115400,11499350300,11260,11250,11270,11250,321
20240730,115300,11495737120,11250,11260,11270,11250,887
20240730,115200,11485753190,11260,11260,11270,11250,2318
20240730,115100,11459655290,11270,11270,11270,11260,691
20240730,115000,11451872930,11260,11270,11270,11260,692
20240730,114900,11444079180,11270,11260,11270,11250,1307
20240730,114800,11429361620,11260,11260,11270,11260,659
20240730,114700,11421940870,11270,11260,11270,11260,890
20240730,114600,11411918810,11260,11250,11270,11250,713
20240730,114500,11403890760,11250,11260,11260,11250,3661
20240730,114400,11362682800,11260,11250,11270,11250,547
20240730,114300,11356526020,11270,11260,11270,11260,3182
20240730,114200,11320694550,11270,11260,11270,11260,885
20240730,114100,11310729010,11260,11270,11270,11260,353
20240730,114000,11306753930,11270,11260,11270,11250,3192
20240730,113900,11270822520,11260,11260,11260,11250,1110
20240730,113800,11258334550,11260,11260,11270,11250,1359
20240730,113700,11243033020,11270,11270,11270,11260,707
20240730,113600,11235071730,11260,11260,11270,11250,5236
20240730,113500,11176154500,11260,11270,11270,11260,5033
20240730,113400,11119481430,11270,11270,11280,11270,3371
20240730,113300,11081477680,11270,11280,11280,11270,2708
20240730,113200,11050957080,11270,11290,11290,11270,6181
20240730,113100,10981234100,11290,11290,11290,11280,434
20240730,113000,10976337240,11290,11280,11290,11280,1611
20240730,112900,10958162140,11290,11280,11290,11280,633
20240730,112800,10951021020,11290,11300,11300,11280,1275
20240730,112700,10936635270,11290,11300,11300,11280,6590
20240730,112600,10862247660,11300,11310,11310,11290,4412
20240730,112500,10812401600,11310,11300,11310,11300,474
20240730,112400,10807044350,11310,11300,11310,11300,369
20240730,112300,10802872700,11310,11310,11310,11300,149
20240730,112200,10801188340,11310,11310,11320,11310,668
20240730,112100,10793632720,11310,11320,11320,11310,1651
20240730,112000,10774953420,11320,11320,11320,11300,1535
20240730,111900,10757590560,11320,11300,11320,11290,3988
20240730,111800,10712480300,11300,11300,11310,11290,3349
20240730,111700,10674659070,11300,11310,11320,11290,30729
20240730,111600,10327435570,11310,11310,11320,11300,6844
20240730,111500,10250031540,11310,11320,11320,11300,2604
20240730,111400,10220586260,11320,11320,11320,11300,4121
20240730,111300,10173985790,11320,11300,11320,11300,3988
20240730,111200,10128875180,11300,11330,11330,11300,12523
20240730,111100,9987239020,11330,11330,11330,11320,3017
20240730,111000,9953085350,11330,11330,11330,11320,740
20240730,110900,9944704140,11330,11330,11330,11320,2006
20240730,110800,9921979200,11320,11330,11330,11320,550
20240730,110700,9915749720,11330,11330,11330,11320,3724
20240730,110600,9873587430,11330,11330,11330,11330,504
20240730,110500,9867877110,11330,11330,11340,11310,9144
20240730,110400,9764390170,11330,11340,11340,11320,1708
20240730,110300,9745041260,11340,11330,11340,11320,2489
20240730,110200,9716842630,11330,11320,11330,11320,1885
20240730,110100,9695490500,11320,11330,11330,11320,1253
20240730,110000,9681296730,11320,11340,11340,11320,1308
20240730,105900,9666476110,11340,11330,11340,11320,813
20240730,105800,9657262910,11330,11330,11340,11320,1246
20240730,105700,9643145150,11330,11350,11360,11330,3772
20240730,105600,9600376050,11350,11350,11360,11340,1802
20240730,105500,9579930730,11360,11340,11360,11340,1197
20240730,105400,9566344860,11350,11360,11360,11340,2638
20240730,105300,9536403570,11360,11360,11360,11350,2896
20240730,105200,9503508760,11350,11350,11360,11340,3329
20240730,105100,9465736530,11350,11350,11350,11340,1443
20240730,105000,9449365290,11350,11360,11360,11340,3207
20240730,104900,9412968350,11360,11350,11360,11350,1058
20240730,104800,9400957000,11340,11350,11350,11340,772
20240730,104700,9392197020,11350,11350,11350,11340,1436
20240730,104600,9375902380,11350,11360,11360,11340,2634
20240730,104500,9345998620,11360,11360,11360,11350,487
20240730,104400,9340469410,11360,11360,11360,11350,450
20240730,104300,9335358450,11350,11350,11360,11350,1329
20240730,104200,9320274170,11350,11360,11360,11340,1153
20240730,104100,9307191750,11360,11350,11360,11330,1096
20240730,104000,9294757570,11360,11340,11360,11340,2433
20240730,103900,9267126100,11350,11340,11360,11340,2393
20240730,103800,9239963420,11340,11360,11370,11320,2707
20240730,103700,9209237520,11340,11340,11370,11330,5709
20240730,103600,9144493200,11350,11330,11350,11330,1536
20240730,103500,9127079640,11340,11360,11370,11330,13369
20240730,103400,8975390930,11360,11360,11360,11360,6883
20240730,103300,8897200050,11360,11360,11360,11350,2448
20240730,103200,8869392190,11360,11360,11360,11350,1812
20240730,103100,8848814040,11360,11360,11360,11350,2537
20240730,103000,8820007360,11360,11360,11370,11350,2170
20240730,102900,8795358110,11350,11350,11360,11350,2924
20240730,102800,8762160750,11370,11380,11380,11350,9936
20240730,102700,8649258310,11380,11370,11380,11360,1130
20240730,102600,8636408700,11370,11380,11380,11370,630
20240730,102500,8629243510,11360,11370,11380,11360,4488
20240730,102400,8578230200,11360,11390,11390,11360,7571
20240730,102300,8492138450,11390,11410,11410,11380,7926
20240730,102200,8401757060,11410,11400,11410,11390,5398
20240730,102100,8340230890,11400,11460,11460,11400,4728
20240730,102000,8286213560,11450,11460,11470,11450,1128
20240730,101900,8273286550,11460,11470,11470,11450,1762
20240730,101800,8253092480,11470,11450,11470,11430,2869
20240730,101700,8220230640,11450,11450,11460,11450,1983
20240730,101600,8197513320,11460,11450,11460,11450,4076
20240730,101500,8150834630,11460,11460,11460,11450,4419
20240730,101400,8100215620,11450,11460,11470,11440,17446
20240730,101300,7900441650,11450,11450,11480,11450,6834
20240730,101200,7822090240,11460,11450,11460,11450,2770
20240730,101100,7790370890,11440,11440,11450,11430,3327
20240730,101000,7752284980,11440,11440,11440,11430,1781
20240730,100900,7731913220,11440,11430,11440,11420,4813
20240730,100800,7676891150,11430,11430,11430,11420,1892
20240730,100700,7655267020,11430,11410,11430,11410,1683
20240730,100600,7636034810,11420,11420,11430,11410,2304
20240730,100500,7609715910,11430,11430,11430,11410,3413
20240730,100400,7570737130,11420,11420,11430,11410,2438
20240730,100300,7542878070,11430,11420,11430,11410,1662
20240730,100200,7523897940,11420,11410,11420,11400,3238
20240730,100100,7486942240,11410,11400,11410,11390,2744
20240730,100000,7455652430,11400,11390,11400,11380,3976
20240730,095900,7410342740,11380,11390,11390,11370,1643
20240730,095800,7391648040,11370,11390,11400,11370,5208
20240730,095700,7332396660,11390,11380,11400,11370,3965
20240730,095600,7287251390,11380,11390,11390,11370,2226
20240730,095500,7261923390,11390,11390,11390,11380,4046
20240730,095400,7215852770,11380,11370,11390,11360,670
20240730,095300,7208229290,11370,11370,11370,11350,11157
20240730,095200,7081465580,11370,11400,11410,11370,19920
20240730,095100,6854720090,11400,11420,11430,11390,4367
20240730,095000,6804910780,11420,11420,11430,11410,6969
20240730,094900,6725350190,11430,11420,11430,11410,1129
20240730,094800,6712456090,11420,11420,11430,11410,4407
20240730,094700,6662129500,11420,11440,11450,11410,5528
20240730,094600,6598970510,11440,11440,11450,11430,1229
20240730,094500,6584909250,11440,11470,11480,11430,9997
20240730,094400,6470419840,11470,11490,11490,11470,3908
20240730,094300,6425569870,11490,11470,11500,11460,12494
20240730,094200,6282102780,11470,11500,11500,11470,6836
20240730,094100,6203655750,11490,11490,11500,11480,8812
20240730,094000,6102389400,11490,11480,11490,11480,4559
20240730,093900,6050011620,11490,11470,11490,11470,5683
20240730,093800,5984760650,11470,11470,11490,11460,20480
20240730,093700,5749599930,11480,11450,11490,11450,32864
20240730,093600,5372690980,11450,11420,11460,11420,12468
20240730,093500,5230044140,11410,11430,11430,11410,1890
20240730,093400,5208453940,11420,11390,11420,11380,4776
20240730,093300,5154009970,11390,11380,11400,11370,5827
20240730,093200,5087622270,11400,11420,11420,11370,18390
20240730,093100,4878173790,11420,11400,11430,11400,6513
20240730,093000,4803861330,11390,11390,11400,11380,4588
20240730,092900,4751603140,11390,11390,11390,11380,2916
20240730,092800,4718403620,11390,11390,11400,11390,2020
20240730,092700,4695393190,11400,11400,11400,11370,15143
20240730,092600,4522984590,11400,11420,11420,11400,7777
20240730,092500,4434295170,11420,11400,11420,11400,3735
20240730,092400,4391676560,11410,11420,11430,11400,3711
20240730,092300,4349317190,11430,11410,11430,11400,8407
20240730,092200,4253367110,11410,11410,11420,11390,11250
20240730,092100,4125109070,11410,11410,11420,11400,10631
20240730,092000,4003860190,11400,11420,11420,11400,10949
20240730,091900,3878994200,11420,11400,11430,11390,6460
20240730,091800,3805272050,11400,11400,11430,11390,19556
20240730,091700,3582359550,11400,11410,11420,11400,14519
20240730,091600,3416795260,11400,11400,11430,11390,4378
20240730,091500,3366887200,11390,11410,11430,11390,26671
20240730,091400,3062539350,11410,11430,11450,11400,29453
20240730,091300,2725780310,11430,11380,11440,11380,34129
20240730,091200,2336142330,11380,11390,11400,11380,17697
20240730,091100,2134629530,11390,11350,11400,11350,25547
20240730,091000,1843997290,11350,11360,11370,11340,13849
20240730,090900,1686806370,11360,11330,11370,11310,20357
20240730,090800,1455949750,11340,11340,11350,11330,6845
20240730,090700,1378322960,11340,11270,11350,11270,18035
20240730,090600,1174128250,11270,11250,11270,11240,3796
20240730,090500,1131423440,11240,11280,11290,11240,5137
20240730,090400,1073519670,11280,11200,11280,11200,11125
20240730,090300,948494960,11210,11190,11230,11190,8222
20240730,090200,856306150,11190,11130,11230,11130,11840
20240730,090100,723856010,11130,11130,11160,11110,11042
20240730,090000,600940690,11120,11110,11150,11090,53036