KissMeData/300080/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,210100,577180220,19990,19990,19990,19990,2344
20240730,210000,577180220,19990,19990,19990,19990,0
20240730,205900,577180220,19990,19990,19990,19990,0
20240730,205800,577180220,19990,19990,19990,19990,0
20240730,205700,577180220,19990,19990,19990,19990,0
20240730,205600,577180220,19990,19990,19990,19990,0
20240730,205500,577180220,19990,19990,19990,19990,0
20240730,205400,577180220,19990,19990,19990,19990,0
20240730,205300,577180220,19990,19990,19990,19990,0
20240730,205200,577180220,19990,19990,19990,19990,0
20240730,205100,577180220,19990,19990,19990,19990,0
20240730,205000,577180220,19990,19990,19990,19990,0
20240730,204900,577180220,19990,19990,19990,19990,0
20240730,204800,577180220,19990,19990,19990,19990,0
20240730,204700,577180220,19990,19990,19990,19990,0
20240730,204600,577180220,19990,19990,19990,19990,0
20240730,204500,577180220,19990,19990,19990,19990,0
20240730,204400,577180220,19990,19990,19990,19990,0
20240730,204300,577180220,19990,19990,19990,19990,0
20240730,204200,577180220,19990,19990,19990,19990,0
20240730,204100,577180220,19990,19990,19990,19990,0
20240730,204000,577180220,19990,19990,19990,19990,0
20240730,203900,577180220,19990,19990,19990,19990,0
20240730,203800,577180220,19990,19990,19990,19990,0
20240730,203700,577180220,19990,19990,19990,19990,0
20240730,203600,577180220,19990,19990,19990,19990,0
20240730,203500,577180220,19990,19990,19990,19990,0
20240730,203400,577180220,19990,19990,19990,19990,0
20240730,203300,577180220,19990,19990,19990,19990,0
20240730,203200,577180220,19990,19990,19990,19990,0
20240730,203100,577180220,19990,19990,19990,19990,2344
20240730,203000,577180220,19990,19990,19990,19990,0
20240730,202900,577180220,19990,19990,19990,19990,0
20240730,202800,577180220,19990,19990,19990,19990,0
20240730,202700,577180220,19990,19990,19990,19990,0
20240730,202600,577180220,19990,19990,19990,19990,0
20240730,202500,577180220,19990,19990,19990,19990,0
20240730,202400,577180220,19990,19990,19990,19990,0
20240730,202300,577180220,19990,19990,19990,19990,0
20240730,202200,577180220,19990,19990,19990,19990,0
20240730,202100,577180220,19990,19990,19990,19990,0
20240730,202000,577180220,19990,19990,19990,19990,0
20240730,201900,577180220,19990,19990,19990,19990,0
20240730,201800,577180220,19990,19990,19990,19990,0
20240730,201700,577180220,19990,19990,19990,19990,0
20240730,201600,577180220,19990,19990,19990,19990,0
20240730,201500,577180220,19990,19990,19990,19990,0
20240730,201400,577180220,19990,19990,19990,19990,0
20240730,201300,577180220,19990,19990,19990,19990,0
20240730,201200,577180220,19990,19990,19990,19990,0
20240730,201100,577180220,19990,19990,19990,19990,0
20240730,201000,577180220,19990,19990,19990,19990,0
20240730,200900,577180220,19990,19990,19990,19990,0
20240730,200800,577180220,19990,19990,19990,19990,0
20240730,200700,577180220,19990,19990,19990,19990,0
20240730,200600,577180220,19990,19990,19990,19990,0
20240730,200500,577180220,19990,19990,19990,19990,0
20240730,200400,577180220,19990,19990,19990,19990,0
20240730,200300,577180220,19990,19990,19990,19990,0
20240730,200200,577180220,19990,19990,19990,19990,0
20240730,200100,577180220,19990,19990,19990,19990,2344
20240730,200000,577180220,19990,19990,19990,19990,0
20240730,195900,577180220,19990,19990,19990,19990,0
20240730,195800,577180220,19990,19990,19990,19990,0
20240730,195700,577180220,19990,19990,19990,19990,0
20240730,195600,577180220,19990,19990,19990,19990,0
20240730,195500,577180220,19990,19990,19990,19990,0
20240730,195400,577180220,19990,19990,19990,19990,0
20240730,195300,577180220,19990,19990,19990,19990,0
20240730,195200,577180220,19990,19990,19990,19990,0
20240730,195100,577180220,19990,19990,19990,19990,0
20240730,195000,577180220,19990,19990,19990,19990,0
20240730,194900,577180220,19990,19990,19990,19990,0
20240730,194800,577180220,19990,19990,19990,19990,0
20240730,194700,577180220,19990,19990,19990,19990,0
20240730,194600,577180220,19990,19990,19990,19990,0
20240730,194500,577180220,19990,19990,19990,19990,0
20240730,194400,577180220,19990,19990,19990,19990,0
20240730,194300,577180220,19990,19990,19990,19990,0
20240730,194200,577180220,19990,19990,19990,19990,0
20240730,194100,577180220,19990,19990,19990,19990,0
20240730,194000,577180220,19990,19990,19990,19990,0
20240730,193900,577180220,19990,19990,19990,19990,0
20240730,193800,577180220,19990,19990,19990,19990,0
20240730,193700,577180220,19990,19990,19990,19990,0
20240730,193600,577180220,19990,19990,19990,19990,0
20240730,193500,577180220,19990,19990,19990,19990,0
20240730,193400,577180220,19990,19990,19990,19990,0
20240730,193300,577180220,19990,19990,19990,19990,0
20240730,193200,577180220,19990,19990,19990,19990,0
20240730,193100,577180220,19990,19990,19990,19990,2344
20240730,193000,577180220,19990,19990,19990,19990,0
20240730,192900,577180220,19990,19990,19990,19990,0
20240730,192800,577180220,19990,19990,19990,19990,0
20240730,192700,577180220,19990,19990,19990,19990,0
20240730,192600,577180220,19990,19990,19990,19990,0
20240730,192500,577180220,19990,19990,19990,19990,0
20240730,192400,577180220,19990,19990,19990,19990,0
20240730,192300,577180220,19990,19990,19990,19990,0
20240730,192200,577180220,19990,19990,19990,19990,0
20240730,192100,577180220,19990,19990,19990,19990,0
20240730,192000,577180220,19990,19990,19990,19990,0
20240730,191900,577180220,19990,19990,19990,19990,0
20240730,191800,577180220,19990,19990,19990,19990,0
20240730,191700,577180220,19990,19990,19990,19990,0
20240730,191600,577180220,19990,19990,19990,19990,0
20240730,191500,577180220,19990,19990,19990,19990,0
20240730,191400,577180220,19990,19990,19990,19990,0
20240730,191300,577180220,19990,19990,19990,19990,0
20240730,191200,577180220,19990,19990,19990,19990,0
20240730,191100,577180220,19990,19990,19990,19990,0
20240730,191000,577180220,19990,19990,19990,19990,0
20240730,190900,577180220,19990,19990,19990,19990,0
20240730,190800,577180220,19990,19990,19990,19990,0
20240730,190700,577180220,19990,19990,19990,19990,0
20240730,190600,577180220,19990,19990,19990,19990,0
20240730,190500,577180220,19990,19990,19990,19990,0
20240730,190400,577180220,19990,19990,19990,19990,0
20240730,190300,577180220,19990,19990,19990,19990,0
20240730,190200,577180220,19990,19990,19990,19990,0
20240730,190100,577180220,19990,19990,19990,19990,2344
20240730,190000,577180220,19990,19990,19990,19990,0
20240730,185900,577180220,19990,19990,19990,19990,0
20240730,185800,577180220,19990,19990,19990,19990,0
20240730,185700,577180220,19990,19990,19990,19990,0
20240730,185600,577180220,19990,19990,19990,19990,0
20240730,185500,577180220,19990,19990,19990,19990,0
20240730,185400,577180220,19990,19990,19990,19990,0
20240730,185300,577180220,19990,19990,19990,19990,0
20240730,185200,577180220,19990,19990,19990,19990,0
20240730,185100,577180220,19990,19990,19990,19990,0
20240730,185000,577180220,19990,19990,19990,19990,0
20240730,184900,577180220,19990,19990,19990,19990,0
20240730,184800,577180220,19990,19990,19990,19990,0
20240730,184700,577180220,19990,19990,19990,19990,0
20240730,184600,577180220,19990,19990,19990,19990,0
20240730,184500,577180220,19990,19990,19990,19990,0
20240730,184400,577180220,19990,19990,19990,19990,0
20240730,184300,577180220,19990,19990,19990,19990,0
20240730,184200,577180220,19990,19990,19990,19990,0
20240730,184100,577180220,19990,19990,19990,19990,0
20240730,184000,577180220,19990,19990,19990,19990,0
20240730,183900,577180220,19990,19990,19990,19990,0
20240730,183800,577180220,19990,19990,19990,19990,0
20240730,183700,577180220,19990,19990,19990,19990,0
20240730,183600,577180220,19990,19990,19990,19990,0
20240730,183500,577180220,19990,19990,19990,19990,0
20240730,183400,577180220,19990,19990,19990,19990,0
20240730,183300,577180220,19990,19990,19990,19990,0
20240730,183200,577180220,19990,19990,19990,19990,0
20240730,183100,577180220,19990,19990,19990,19990,2344
20240730,183000,577180220,19990,19990,19990,19990,0
20240730,182900,577180220,19990,19990,19990,19990,0
20240730,182800,577180220,19990,19990,19990,19990,0
20240730,182700,577180220,19990,19990,19990,19990,0
20240730,182600,577180220,19990,19990,19990,19990,0
20240730,182500,577180220,19990,19990,19990,19990,0
20240730,182400,577180220,19990,19990,19990,19990,0
20240730,182300,577180220,19990,19990,19990,19990,0
20240730,182200,577180220,19990,19990,19990,19990,0
20240730,182100,577180220,19990,19990,19990,19990,0
20240730,182000,577180220,19990,19990,19990,19990,0
20240730,181900,577180220,19990,19990,19990,19990,0
20240730,181800,577180220,19990,19990,19990,19990,0
20240730,181700,577180220,19990,19990,19990,19990,0
20240730,181600,577180220,19990,19990,19990,19990,0
20240730,181500,577180220,19990,19990,19990,19990,0
20240730,181400,577180220,19990,19990,19990,19990,0
20240730,181300,577180220,19990,19990,19990,19990,0
20240730,181200,577180220,19990,19990,19990,19990,0
20240730,181100,577180220,19990,19990,19990,19990,0
20240730,181000,577180220,19990,19990,19990,19990,0
20240730,180900,577180220,19990,19990,19990,19990,0
20240730,180800,577180220,19990,19990,19990,19990,0
20240730,180700,577180220,19990,19990,19990,19990,0
20240730,180600,577180220,19990,19990,19990,19990,0
20240730,180500,577180220,19990,19990,19990,19990,0
20240730,180400,577180220,19990,19990,19990,19990,0
20240730,180300,577180220,19990,19990,19990,19990,0
20240730,180200,577180220,19990,19990,19990,19990,0
20240730,180100,577180220,19990,19990,19990,19990,2344
20240730,180000,577180220,19990,19990,19990,19990,0
20240730,175900,577180220,19990,19990,19990,19990,0
20240730,175800,577180220,19990,19990,19990,19990,0
20240730,175700,577180220,19990,19990,19990,19990,0
20240730,175600,577180220,19990,19990,19990,19990,0
20240730,175500,577180220,19990,19990,19990,19990,0
20240730,175400,577180220,19990,19990,19990,19990,0
20240730,175300,577180220,19990,19990,19990,19990,0
20240730,175200,577180220,19990,19990,19990,19990,0
20240730,175100,577180220,19990,19990,19990,19990,0
20240730,175000,577180220,19990,19990,19990,19990,0
20240730,174900,577180220,19990,19990,19990,19990,0
20240730,174800,577180220,19990,19990,19990,19990,0
20240730,174700,577180220,19990,19990,19990,19990,0
20240730,174600,577180220,19990,19990,19990,19990,0
20240730,174500,577180220,19990,19990,19990,19990,0
20240730,174400,577180220,19990,19990,19990,19990,0
20240730,174300,577180220,19990,19990,19990,19990,0
20240730,174200,577180220,19990,19990,19990,19990,0
20240730,174100,577180220,19990,19990,19990,19990,0
20240730,174000,577180220,19990,19990,19990,19990,0
20240730,173900,577180220,19990,19990,19990,19990,0
20240730,173800,577180220,19990,19990,19990,19990,0
20240730,173700,577180220,19990,19990,19990,19990,0
20240730,173600,577180220,19990,19990,19990,19990,0
20240730,173500,577180220,19990,19990,19990,19990,0
20240730,173400,577180220,19990,19990,19990,19990,0
20240730,173300,577180220,19990,19990,19990,19990,0
20240730,173200,577180220,19990,19990,19990,19990,0
20240730,173100,577180220,19990,19990,19990,19990,2344
20240730,173000,577180220,19990,19990,19990,19990,0
20240730,172900,577180220,19990,19990,19990,19990,0
20240730,172800,577180220,19990,19990,19990,19990,0
20240730,172700,577180220,19990,19990,19990,19990,0
20240730,172600,577180220,19990,19990,19990,19990,0
20240730,172500,577180220,19990,19990,19990,19990,0
20240730,172400,577180220,19990,19990,19990,19990,0
20240730,172300,577180220,19990,19990,19990,19990,0
20240730,172200,577180220,19990,19990,19990,19990,0
20240730,172100,577180220,19990,19990,19990,19990,0
20240730,172000,577180220,19990,19990,19990,19990,0
20240730,171900,577180220,19990,19990,19990,19990,0
20240730,171800,577180220,19990,19990,19990,19990,0
20240730,171700,577180220,19990,19990,19990,19990,0
20240730,171600,577180220,19990,19990,19990,19990,0
20240730,171500,577180220,19990,19990,19990,19990,0
20240730,171400,577180220,19990,19990,19990,19990,0
20240730,171300,577180220,19990,19990,19990,19990,0
20240730,171200,577180220,19990,19990,19990,19990,0
20240730,171100,577180220,19990,19990,19990,19990,0
20240730,171000,577180220,19990,19990,19990,19990,0
20240730,170900,577180220,19990,19990,19990,19990,0
20240730,170800,577180220,19990,19990,19990,19990,0
20240730,170700,577180220,19990,19990,19990,19990,0
20240730,170600,577180220,19990,19990,19990,19990,0
20240730,170500,577180220,19990,19990,19990,19990,0
20240730,170400,577180220,19990,19990,19990,19990,0
20240730,170300,577180220,19990,19990,19990,19990,0
20240730,170200,577180220,19990,19990,19990,19990,0
20240730,170100,577180220,19990,19990,19990,19990,2344
20240730,170000,577180220,19990,19990,19990,19990,0
20240730,165900,577180220,19990,19990,19990,19990,0
20240730,165800,577180220,19990,19990,19990,19990,0
20240730,165700,577180220,19990,19990,19990,19990,0
20240730,165600,577180220,19990,19990,19990,19990,0
20240730,165500,577180220,19990,19990,19990,19990,0
20240730,165400,577180220,19990,19990,19990,19990,0
20240730,165300,577180220,19990,19990,19990,19990,0
20240730,165200,577180220,19990,19990,19990,19990,0
20240730,165100,577180220,19990,19990,19990,19990,0
20240730,165000,577180220,19990,19990,19990,19990,0
20240730,164900,577180220,19990,19990,19990,19990,0
20240730,164800,577180220,19990,19990,19990,19990,0
20240730,164700,577180220,19990,19990,19990,19990,0
20240730,164600,577180220,19990,19990,19990,19990,0
20240730,164500,577180220,19990,19990,19990,19990,0
20240730,164400,577180220,19990,19990,19990,19990,0
20240730,164300,577180220,19990,19990,19990,19990,0
20240730,164200,577180220,19990,19990,19990,19990,0
20240730,164100,577180220,19990,19990,19990,19990,0
20240730,164000,577180220,19990,19990,19990,19990,0
20240730,163900,577180220,19990,19990,19990,19990,0
20240730,163800,577180220,19990,19990,19990,19990,0
20240730,163700,577180220,19990,19990,19990,19990,0
20240730,163600,577180220,19990,19990,19990,19990,0
20240730,163500,577180220,19990,19990,19990,19990,0
20240730,163400,577180220,19990,19990,19990,19990,0
20240730,163300,577180220,19990,19990,19990,19990,0
20240730,163200,577180220,19990,19990,19990,19990,0
20240730,163100,577180220,19990,19990,19990,19990,2344
20240730,163000,577180220,19990,19990,19990,19990,0
20240730,162900,577180220,19990,19990,19990,19990,0
20240730,162800,577180220,19990,19990,19990,19990,0
20240730,162700,577180220,19990,19990,19990,19990,0
20240730,162600,577180220,19990,19990,19990,19990,0
20240730,162500,577180220,19990,19990,19990,19990,0
20240730,162400,577180220,19990,19990,19990,19990,0
20240730,162300,577180220,19990,19990,19990,19990,0
20240730,162200,577180220,19990,19990,19990,19990,0
20240730,162100,577180220,19990,19990,19990,19990,0
20240730,162000,577180220,19990,19990,19990,19990,0
20240730,161900,577180220,19990,19990,19990,19990,0
20240730,161800,577180220,19990,19990,19990,19990,0
20240730,161700,577180220,19990,19990,19990,19990,0
20240730,161600,577180220,19990,19990,19990,19990,0
20240730,161500,577180220,19990,19990,19990,19990,0
20240730,161400,577180220,19990,19990,19990,19990,0
20240730,161300,577180220,19990,19990,19990,19990,0
20240730,161200,577180220,19990,19990,19990,19990,0
20240730,161100,577180220,19990,19990,19990,19990,0
20240730,161000,577180220,19990,19990,19990,19990,0
20240730,160900,577180220,19990,19990,19990,19990,0
20240730,160800,577180220,19990,19990,19990,19990,0
20240730,160700,577180220,19990,19990,19990,19990,0
20240730,160600,577180220,19990,19990,19990,19990,0
20240730,160500,577180220,19990,19990,19990,19990,0
20240730,160400,577180220,19990,19990,19990,19990,0
20240730,160300,577180220,19990,19990,19990,19990,0
20240730,160200,577180220,19990,19990,19990,19990,0
20240730,160100,577180220,19990,19990,19990,19990,2344
20240730,160000,577180220,19990,19990,19990,19990,0
20240730,155900,577180220,19990,19990,19990,19990,0
20240730,155800,577180220,19990,19990,19990,19990,0
20240730,155700,577180220,19990,19990,19990,19990,0
20240730,155600,577180220,19990,19990,19990,19990,0
20240730,155500,577180220,19990,19990,19990,19990,0
20240730,155400,577180220,19990,19990,19990,19990,0
20240730,155300,577180220,19990,19990,19990,19990,0
20240730,155200,577180220,19990,19990,19990,19990,0
20240730,155100,577180220,19990,19990,19990,19990,0
20240730,155000,577180220,19990,19990,19990,19990,0
20240730,154900,577180220,19990,19990,19990,19990,0
20240730,154800,577180220,19990,19990,19990,19990,0
20240730,154700,577180220,19990,19990,19990,19990,0
20240730,154600,577180220,19990,19990,19990,19990,0
20240730,154500,577180220,19990,19990,19990,19990,0
20240730,154400,577180220,19990,19990,19990,19990,0
20240730,154300,577180220,19990,19990,19990,19990,0
20240730,154200,577180220,19990,19990,19990,19990,0
20240730,154100,577180220,19990,19990,19990,19990,0
20240730,154000,577180220,19990,19990,19990,19990,0
20240730,153900,577180220,19990,19990,19990,19990,0
20240730,153800,577180220,19990,19990,19990,19990,0
20240730,153700,577180220,19990,19990,19990,19990,0
20240730,153600,577180220,19990,19990,19990,19990,0
20240730,153500,577180220,19990,19990,19990,19990,0
20240730,153400,577180220,19990,19990,19990,19990,0
20240730,153300,577180220,19990,19990,19990,19990,0
20240730,153200,577180220,19990,19990,19990,19990,0
20240730,153100,577180220,19990,19990,19990,19990,2344
20240730,153000,577180220,19990,19990,19990,19990,2344
20240730,152900,530323660,20000,20000,20000,20000,0
20240730,152800,530323660,20000,20000,20000,20000,0
20240730,152700,530323660,20000,20000,20000,20000,0
20240730,152600,530323660,20000,20000,20000,20000,0
20240730,152500,530323660,20000,20000,20000,20000,0
20240730,152400,530323660,20000,20000,20000,20000,0
20240730,152300,530323660,20000,20000,20000,20000,0
20240730,152200,530323660,20000,20000,20000,20000,0
20240730,152100,530323660,20000,20000,20000,20000,0
20240730,152000,530323660,20000,20000,20000,20000,0
20240730,151900,530323660,20000,20050,20050,20000,328
20240730,151800,523763610,20000,20050,20050,20000,12
20240730,151700,523523560,20050,20050,20050,20050,0
20240730,151600,523523560,20050,20050,20050,20050,21
20240730,151500,523102510,20000,20000,20000,20000,0
20240730,151400,523102510,20000,20000,20000,20000,0
20240730,151300,523102510,20000,20000,20000,20000,100
20240730,151200,521102510,20050,20050,20050,20050,1
20240730,151100,521082460,20000,20000,20000,20000,0
20240730,151000,521082460,20000,20000,20000,20000,6
20240730,150900,520962460,20000,20000,20000,20000,0
20240730,150800,520962460,20000,20000,20000,20000,0
20240730,150700,520962460,20000,20000,20000,20000,0
20240730,150600,520962460,20000,20000,20000,20000,0
20240730,150500,520962460,20000,20000,20000,20000,0
20240730,150400,520962460,20000,20000,20000,20000,5
20240730,150300,520862460,20050,20050,20050,20050,0
20240730,150200,520862460,20050,20050,20050,20050,18
20240730,150100,520501560,20000,20000,20000,20000,0
20240730,150000,520501560,20000,20000,20000,20000,80
20240730,145900,518901560,20050,20050,20050,20050,0
20240730,145800,518901560,20050,20050,20050,20050,15
20240730,145700,518600810,20050,20050,20050,20050,0
20240730,145600,518600810,20050,20050,20050,20050,25
20240730,145500,518099560,20050,20000,20050,20000,325
20240730,145400,511598310,20050,20050,20050,20050,0
20240730,145300,511598310,20050,20050,20050,20050,0
20240730,145200,511598310,20050,20050,20050,20050,0
20240730,145100,511598310,20050,20050,20050,20050,1
20240730,145000,511578260,20000,20000,20000,20000,0
20240730,144900,511578260,20000,20000,20000,20000,0
20240730,144800,511578260,20000,20000,20000,20000,1
20240730,144700,511558260,20000,20000,20000,20000,0
20240730,144600,511558260,20000,20000,20000,20000,0
20240730,144500,511558260,20000,20000,20000,20000,86
20240730,144400,509838260,20000,20000,20000,20000,0
20240730,144300,509838260,20000,20000,20000,20000,0
20240730,144200,509838260,20000,20000,20000,20000,86
20240730,144100,508118260,20000,20000,20000,20000,50
20240730,144000,507118260,20000,20000,20000,20000,127
20240730,143900,504578260,20000,20000,20000,20000,0
20240730,143800,504578260,20000,20000,20000,20000,0
20240730,143700,504578260,20000,20000,20000,20000,0
20240730,143600,504578260,20000,20000,20000,20000,0
20240730,143500,504578260,20000,20000,20000,20000,0
20240730,143400,504578260,20000,20000,20000,20000,8
20240730,143300,504418260,20000,20000,20000,20000,9
20240730,143200,504238260,20050,20050,20050,20050,0
20240730,143100,504238260,20050,20050,20050,20050,10
20240730,143000,504037760,20050,20050,20050,20050,0
20240730,142900,504037760,20050,20050,20050,20050,10
20240730,142800,503837260,20050,20000,20050,20000,20
20240730,142700,503436760,20000,20000,20000,20000,0
20240730,142600,503436760,20000,20000,20000,20000,52
20240730,142500,502396760,20000,20000,20000,20000,0
20240730,142400,502396760,20000,20000,20000,20000,0
20240730,142300,502396760,20000,20000,20000,20000,73
20240730,142200,500936760,20000,20050,20050,20000,90
20240730,142100,499134610,20000,20000,20000,20000,13
20240730,142000,498874610,20000,20000,20000,20000,0
20240730,141900,498874610,20000,20000,20000,20000,188
20240730,141800,495114610,20000,20000,20000,20000,0
20240730,141700,495114610,20000,20000,20000,20000,1
20240730,141600,495094610,20000,20000,20000,20000,0
20240730,141500,495094610,20000,20000,20000,20000,243
20240730,141400,490234610,20000,20000,20000,20000,0
20240730,141300,490234610,20000,20000,20000,20000,0
20240730,141200,490234610,20000,20000,20000,20000,5
20240730,141100,490134610,20000,20000,20000,20000,0
20240730,141000,490134610,20000,20000,20000,20000,167
20240730,140900,486794610,20000,20000,20000,20000,2
20240730,140800,486754610,20000,20000,20000,20000,100
20240730,140700,484754610,20000,20000,20000,20000,79
20240730,140600,483174610,20000,20000,20000,20000,0
20240730,140500,483174610,20000,20000,20000,20000,0
20240730,140400,483174610,20000,20000,20000,20000,100
20240730,140300,481174610,20000,20050,20050,20000,155
20240730,140200,478074360,20050,20050,20050,20050,60
20240730,140100,476871360,20050,20050,20050,20050,0
20240730,140000,476871360,20050,20050,20050,20050,50
20240730,135900,475868860,20050,20050,20050,20050,0
20240730,135800,475868860,20050,20050,20050,20050,0
20240730,135700,475868860,20050,20050,20050,20050,17
20240730,135600,475528010,20050,20050,20050,20050,0
20240730,135500,475528010,20050,20050,20050,20050,0
20240730,135400,475528010,20050,20050,20050,20050,0
20240730,135300,475528010,20050,20050,20050,20050,0
20240730,135200,475528010,20050,20050,20050,20050,0
20240730,135100,475528010,20050,20050,20050,20050,16
20240730,135000,475207210,19990,19990,20050,19990,1301
20240730,134900,449191030,20000,20000,20000,19990,137
20240730,134800,446451400,20000,20000,20000,20000,0
20240730,134700,446451400,20000,20000,20000,20000,0
20240730,134600,446451400,20000,20000,20000,20000,0
20240730,134500,446451400,20000,20000,20000,20000,0
20240730,134400,446451400,20000,20000,20000,20000,0
20240730,134300,446451400,20000,20000,20000,20000,0
20240730,134200,446451400,20000,20000,20000,20000,2
20240730,134100,446411400,20000,20000,20000,20000,10
20240730,134000,446211400,20000,20000,20000,20000,39
20240730,133900,445431400,20000,20000,20000,20000,0
20240730,133800,445431400,20000,20000,20000,20000,0
20240730,133700,445431400,20000,20000,20000,20000,0
20240730,133600,445431400,20000,20000,20000,20000,0
20240730,133500,445431400,20000,20000,20000,20000,29
20240730,133400,444851400,20000,20000,20000,20000,0
20240730,133300,444851400,20000,20000,20000,20000,483
20240730,133200,435191400,20000,20000,20000,20000,0
20240730,133100,435191400,20000,20000,20000,20000,0
20240730,133000,435191400,20000,20000,20000,20000,0
20240730,132900,435191400,20000,20000,20000,20000,0
20240730,132800,435191400,20000,20000,20000,20000,0
20240730,132700,435191400,20000,20000,20000,20000,10
20240730,132600,434991400,20050,20000,20050,20000,2
20240730,132500,434951350,20050,20050,20050,20050,0
20240730,132400,434951350,20050,20050,20050,20050,5
20240730,132300,434851100,20000,20000,20000,20000,0
20240730,132200,434851100,20000,20000,20000,20000,100
20240730,132100,432851100,20050,20050,20050,20050,2
20240730,132000,432811000,20000,20000,20000,20000,0
20240730,131900,432811000,20000,20000,20000,20000,0
20240730,131800,432811000,20000,20000,20000,20000,100
20240730,131700,430811000,20000,20000,20000,20000,0
20240730,131600,430811000,20000,20000,20000,20000,100
20240730,131500,428811000,20000,20000,20000,20000,0
20240730,131400,428811000,20000,20000,20000,20000,0
20240730,131300,428811000,20000,20000,20000,20000,57
20240730,131200,427671000,19990,20000,20000,19990,321
20240730,131100,421252210,20000,20000,20000,20000,8
20240730,131000,421092210,20000,20050,20050,20000,235
20240730,130900,416391960,20050,20050,20050,20050,5
20240730,130800,416291710,20050,20050,20050,20050,15
20240730,130700,415990960,20050,20050,20050,20050,0
20240730,130600,415990960,20050,20050,20050,20050,1
20240730,130500,415970910,20050,20050,20050,20050,0
20240730,130400,415970910,20050,20050,20050,20050,0
20240730,130300,415970910,20050,20050,20050,20050,0
20240730,130200,415970910,20050,20050,20050,20050,0
20240730,130100,415970910,20050,20050,20050,20050,26
20240730,130000,415449610,20100,20100,20100,20100,0
20240730,125900,415449610,20100,20100,20100,20100,0
20240730,125800,415449610,20100,20100,20100,20100,0
20240730,125700,415449610,20100,20100,20100,20100,0
20240730,125600,415449610,20100,20100,20100,20100,0
20240730,125500,415449610,20100,20050,20100,20050,99
20240730,125400,413464610,20050,20050,20050,20050,0
20240730,125300,413464610,20050,20050,20050,20050,0
20240730,125200,413464610,20050,20050,20050,20050,0
20240730,125100,413464610,20050,20050,20050,20050,0
20240730,125000,413464610,20050,20050,20050,20050,6
20240730,124900,413344310,20050,20050,20050,20050,0
20240730,124800,413344310,20050,20050,20050,20050,0
20240730,124700,413344310,20050,20050,20050,20050,0
20240730,124600,413344310,20050,20050,20050,20050,5
20240730,124500,413244060,20000,20000,20000,20000,0
20240730,124400,413244060,20000,20000,20000,20000,10
20240730,124300,413044060,20000,20000,20000,20000,0
20240730,124200,413044060,20000,20000,20000,20000,0
20240730,124100,413044060,20000,20000,20000,20000,0
20240730,124000,413044060,20000,20000,20000,20000,0
20240730,123900,413044060,20000,20000,20000,20000,165
20240730,123800,409744060,20000,20000,20000,20000,613
20240730,123700,397484060,20050,20050,20050,20050,0
20240730,123600,397484060,20050,20050,20050,20050,0
20240730,123500,397484060,20050,20050,20050,20050,68
20240730,123400,396120660,20050,20050,20050,20050,0
20240730,123300,396120660,20050,20050,20050,20050,1
20240730,123200,396100610,20000,20000,20000,20000,85
20240730,123100,394400610,20100,20050,20100,20050,130
20240730,123000,391794060,20050,20050,20050,20050,0
20240730,122900,391794060,20050,20050,20050,20050,0
20240730,122800,391794060,20050,20050,20050,20050,1
20240730,122700,391774010,20050,20050,20050,20050,101
20240730,122600,389748960,20100,20100,20100,20100,0
20240730,122500,389748960,20100,20100,20100,20100,0
20240730,122400,389748960,20100,20100,20100,20100,0
20240730,122300,389748960,20100,20100,20100,20100,0
20240730,122200,389748960,20100,20050,20100,20050,17
20240730,122100,389407310,20100,20100,20100,20100,0
20240730,122000,389407310,20100,20100,20100,20100,0
20240730,121900,389407310,20100,20100,20100,20100,0
20240730,121800,389407310,20100,20100,20100,20100,5
20240730,121700,389306810,20100,20100,20100,20100,36
20240730,121600,388583210,20050,20050,20050,20050,0
20240730,121500,388583210,20050,20000,20050,20000,817
20240730,121400,372209960,20000,20000,20000,20000,20
20240730,121300,371809960,20050,20050,20050,20050,0
20240730,121200,371809960,20050,20000,20050,20000,217
20240730,121100,367469110,20000,20000,20000,20000,15
20240730,121000,367169110,20000,20000,20000,20000,0
20240730,120900,367169110,20000,20000,20050,20000,151
20240730,120800,364149060,20050,20050,20050,20050,0
20240730,120700,364149060,20050,20050,20050,20050,0
20240730,120600,364149060,20050,20050,20050,20050,12
20240730,120500,363908460,20050,20050,20050,20050,0
20240730,120400,363908460,20050,20050,20050,20050,0
20240730,120300,363908460,20050,20050,20050,20050,1
20240730,120200,363888410,20050,20050,20050,20050,0
20240730,120100,363888410,20050,20050,20050,20050,0
20240730,120000,363888410,20050,20050,20050,20050,0
20240730,115900,363888410,20050,20050,20050,20050,0
20240730,115800,363888410,20050,20050,20050,20050,28
20240730,115700,363327010,20050,20050,20050,20050,496
20240730,115600,353382210,20050,20050,20050,20050,20
20240730,115500,352981210,20050,20050,20050,20050,0
20240730,115400,352981210,20050,20050,20050,20050,0
20240730,115300,352981210,20050,20050,20050,20050,0
20240730,115200,352981210,20050,20050,20050,20050,1
20240730,115100,352961160,20100,20050,20100,20050,7
20240730,115000,352820760,20050,20050,20050,20050,60
20240730,114900,351617760,20050,20050,20050,20050,5
20240730,114800,351517510,20100,20100,20100,20100,1
20240730,114700,351497410,20050,20050,20050,20050,0
20240730,114600,351497410,20050,20050,20050,20050,0
20240730,114500,351497410,20050,20050,20050,20050,0
20240730,114400,351497410,20050,20050,20050,20050,0
20240730,114300,351497410,20050,20050,20050,20050,0
20240730,114200,351497410,20050,20050,20050,20050,1
20240730,114100,351477360,20050,20050,20050,20050,0
20240730,114000,351477360,20050,20050,20050,20050,99
20240730,113900,349492410,20050,20050,20050,20050,1
20240730,113800,349472360,20000,20000,20000,20000,0
20240730,113700,349472360,20000,20000,20000,20000,27
20240730,113600,348932360,20100,20100,20100,20100,0
20240730,113500,348932360,20100,20050,20100,20050,589
20240730,113400,337120410,20050,20050,20050,20050,7
20240730,113300,336980060,20050,20050,20050,20050,39
20240730,113200,336198110,20050,20050,20050,20050,5
20240730,113100,336097860,20050,20050,20050,20050,0
20240730,113000,336097860,20050,20050,20050,20050,100
20240730,112900,334092860,20050,20050,20050,20050,0
20240730,112800,334092860,20050,20050,20050,20050,1
20240730,112700,334072810,20000,20000,20000,20000,110
20240730,112600,331872810,20000,20000,20000,20000,0
20240730,112500,331872810,20000,20000,20000,20000,105
20240730,112400,329772810,20000,20000,20000,20000,0
20240730,112300,329772810,20000,20000,20000,20000,0
20240730,112200,329772810,20000,20000,20000,20000,0
20240730,112100,329772810,20000,20000,20000,20000,0
20240730,112000,329772810,20000,20000,20000,20000,0
20240730,111900,329772810,20000,20000,20000,20000,0
20240730,111800,329772810,20000,20000,20000,20000,0
20240730,111700,329772810,20000,20000,20000,20000,0
20240730,111600,329772810,20000,20000,20000,20000,0
20240730,111500,329772810,20000,20000,20000,20000,0
20240730,111400,329772810,20000,20000,20000,20000,0
20240730,111300,329772810,20000,20000,20000,20000,5
20240730,111200,329672810,20000,20000,20000,20000,0
20240730,111100,329672810,20000,20000,20000,20000,12
20240730,111000,329432810,20000,20000,20000,20000,0
20240730,110900,329432810,20000,20000,20000,20000,0
20240730,110800,329432810,20000,20000,20000,20000,0
20240730,110700,329432810,20000,20000,20000,20000,0
20240730,110600,329432810,20000,20000,20000,20000,81
20240730,110500,327812810,20000,20000,20000,20000,100
20240730,110400,325812810,20000,20000,20000,20000,260
20240730,110300,320612810,20000,20000,20000,20000,0
20240730,110200,320612810,20000,20000,20000,20000,10
20240730,110100,320412810,20000,20050,20050,20000,30
20240730,110000,319811460,20050,20050,20050,20050,0
20240730,105900,319811460,20050,20050,20050,20050,0
20240730,105800,319811460,20050,20050,20050,20050,0
20240730,105700,319811460,20050,20050,20050,20050,56
20240730,105600,318688660,20100,20100,20100,20100,0
20240730,105500,318688660,20100,20100,20100,20100,0
20240730,105400,318688660,20100,20100,20100,20100,100
20240730,105300,316678660,20150,20050,20150,20000,1400
20240730,105200,288662710,20100,20100,20100,20100,0
20240730,105100,288662710,20100,20100,20100,20100,0
20240730,105000,288662710,20100,20100,20100,20100,0
20240730,104900,288662710,20100,20100,20100,20100,0
20240730,104800,288662710,20100,20100,20100,20100,50
20240730,104700,287657710,20100,20100,20100,20100,100
20240730,104600,285647710,20100,20100,20100,20100,0
20240730,104500,285647710,20100,20100,20100,20100,0
20240730,104400,285647710,20100,20100,20100,20100,10
20240730,104300,285446710,20100,20100,20100,20100,4
20240730,104200,285366310,20100,20100,20100,20100,7
20240730,104100,285225610,20050,20050,20050,20050,0
20240730,104000,285225610,20050,20050,20050,20050,4
20240730,103900,285145410,20050,20050,20100,20050,47
20240730,103800,284202760,20050,20050,20050,20050,0
20240730,103700,284202760,20050,20050,20050,20050,4
20240730,103600,284122560,20050,20050,20050,20000,29
20240730,103500,283542210,20000,20000,20000,20000,0
20240730,103400,283542210,20000,20000,20000,20000,200
20240730,103300,279542210,20050,20050,20050,20050,0
20240730,103200,279542210,20050,20050,20050,20050,0
20240730,103100,279542210,20050,20100,20100,20050,176
20240730,103000,276010910,20100,20100,20100,20100,0
20240730,102900,276010910,20100,20100,20100,20100,0
20240730,102800,276010910,20100,20050,20100,20050,6
20240730,102700,275890560,20050,20050,20050,20050,0
20240730,102600,275890560,20050,20050,20050,20050,0
20240730,102500,275890560,20050,20050,20050,20050,0
20240730,102400,275890560,20050,20050,20050,20050,0
20240730,102300,275890560,20050,20050,20050,20050,0
20240730,102200,275890560,20050,20050,20050,20050,0
20240730,102100,275890560,20050,20050,20050,20050,0
20240730,102000,275890560,20050,20050,20050,20050,0
20240730,101900,275890560,20050,20050,20050,20050,0
20240730,101800,275890560,20050,20050,20050,20050,0
20240730,101700,275890560,20050,20050,20050,20050,1
20240730,101600,275870510,20050,20050,20050,20050,0
20240730,101500,275870510,20050,20050,20050,20050,20
20240730,101400,275469510,20050,20050,20050,20050,0
20240730,101300,275469510,20050,20050,20050,20050,93
20240730,101200,273604860,20000,20000,20000,20000,0
20240730,101100,273604860,20000,20000,20000,20000,0
20240730,101000,273604860,20000,20000,20000,20000,0
20240730,100900,273604860,20000,20050,20050,20000,100
20240730,100800,271604060,20100,20100,20100,20100,25
20240730,100700,271101560,20050,20050,20050,20050,0
20240730,100600,271101560,20050,20050,20050,20050,0
20240730,100500,271101560,20050,20050,20050,20000,364
20240730,100400,263819560,20200,20200,20200,20200,0
20240730,100300,263819560,20200,20150,20200,20150,412
20240730,100200,255505110,20000,20150,20150,20000,201
20240730,100100,251484960,20150,20000,20150,20000,233
20240730,100000,246820010,20000,20050,20200,20000,57
20240730,095900,245679360,20000,19990,20000,19990,1303
20240730,095800,219620360,19990,19990,19990,19990,70
20240730,095700,218221060,19990,19990,19990,19990,259
20240730,095600,213043650,19990,19980,19990,19980,31
20240730,095500,212424260,19990,19940,19990,19940,185
20240730,095400,208734710,19940,19900,19940,19900,141
20240730,095300,205928770,19900,20050,20050,19900,3975
20240730,095200,126368350,20050,20100,20100,20050,187
20240730,095100,122617600,20100,20100,20100,20100,68
20240730,095000,121250800,20100,20150,20150,20100,3010
20240730,094900,60642200,20200,20200,20200,20200,0
20240730,094800,60642200,20200,20200,20200,20200,10
20240730,094700,60440200,20200,20200,20200,20200,0
20240730,094600,60440200,20200,20200,20200,20200,102
20240730,094500,58379800,20200,20200,20200,20200,11
20240730,094400,58157600,20200,20200,20200,20200,54
20240730,094300,57066800,20300,20200,20300,20200,313
20240730,094200,50744000,20250,20250,20250,20250,5
20240730,094100,50642750,20250,20250,20250,20250,1
20240730,094000,50622500,20250,20200,20250,20200,81
20240730,093900,48986250,20200,20200,20200,20200,135
20240730,093800,46259250,20200,20200,20200,20200,0
20240730,093700,46259250,20200,20200,20200,20200,30
20240730,093600,45653250,20300,20300,20300,20300,49
20240730,093500,44658550,20250,20300,20300,20250,9
20240730,093400,44476250,20250,20250,20250,20250,49
20240730,093300,43484000,20250,20250,20250,20250,176
20240730,093200,39920000,20300,20300,20300,20300,0
20240730,093100,39920000,20300,20300,20300,20300,50
20240730,093000,38905000,20300,20300,20300,20300,5
20240730,092900,38803500,20300,20250,20300,20250,2
20240730,092800,38762950,20250,20250,20250,20250,1
20240730,092700,38742700,20250,20250,20250,20250,0
20240730,092600,38742700,20250,20250,20250,20250,0
20240730,092500,38742700,20250,20250,20250,20250,0
20240730,092400,38742700,20250,20250,20250,20250,0
20240730,092300,38742700,20250,20250,20250,20250,101
20240730,092200,36697450,20250,20250,20250,20250,0
20240730,092100,36697450,20250,20250,20250,20250,22
20240730,092000,36251950,20200,20250,20250,20200,185
20240730,091900,32511700,20300,20300,20300,20300,18
20240730,091800,32146300,20300,20250,20400,20250,11
20240730,091700,31923150,20200,20350,20350,20200,500
20240730,091600,21794850,20300,20300,20300,20300,12
20240730,091500,21551250,20400,20400,20400,20400,1
20240730,091400,21530850,20300,20300,20300,20300,6
20240730,091300,21409050,20350,20450,20450,20350,219
20240730,091200,16947100,20450,20450,20450,20450,0
20240730,091100,16947100,20450,20450,20450,20450,0
20240730,091000,16947100,20450,20500,20500,20450,68
20240730,090900,15554350,20500,20500,20500,20500,86
20240730,090800,13791350,20550,20550,20550,20550,58
20240730,090700,12599450,20550,20550,20550,20550,33
20240730,090600,11921300,20550,20550,20550,20550,73
20240730,090500,10421150,20550,20600,20600,20550,23
20240730,090400,9948450,20600,20600,20600,20600,0
20240730,090300,9948450,20600,20600,20600,20600,56
20240730,090200,8794850,20600,20600,20600,20600,0
20240730,090100,8794850,20600,20600,20600,20600,74
20240730,090000,7270450,20650,20650,20800,20650,352