KissMeData/331920/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,210800,156179955,3735,3735,3735,3735,546
20240730,210700,156179955,3735,3735,3735,3735,0
20240730,210600,156179955,3735,3735,3735,3735,0
20240730,210500,156179955,3735,3735,3735,3735,0
20240730,210400,156179955,3735,3735,3735,3735,0
20240730,210300,156179955,3735,3735,3735,3735,0
20240730,210200,156179955,3735,3735,3735,3735,0
20240730,210100,156179955,3735,3735,3735,3735,0
20240730,210000,156179955,3735,3735,3735,3735,0
20240730,205900,156179955,3735,3735,3735,3735,0
20240730,205800,156179955,3735,3735,3735,3735,0
20240730,205700,156179955,3735,3735,3735,3735,0
20240730,205600,156179955,3735,3735,3735,3735,0
20240730,205500,156179955,3735,3735,3735,3735,0
20240730,205400,156179955,3735,3735,3735,3735,0
20240730,205300,156179955,3735,3735,3735,3735,0
20240730,205200,156179955,3735,3735,3735,3735,0
20240730,205100,156179955,3735,3735,3735,3735,0
20240730,205000,156179955,3735,3735,3735,3735,0
20240730,204900,156179955,3735,3735,3735,3735,0
20240730,204800,156179955,3735,3735,3735,3735,0
20240730,204700,156179955,3735,3735,3735,3735,0
20240730,204600,156179955,3735,3735,3735,3735,0
20240730,204500,156179955,3735,3735,3735,3735,0
20240730,204400,156179955,3735,3735,3735,3735,0
20240730,204300,156179955,3735,3735,3735,3735,0
20240730,204200,156179955,3735,3735,3735,3735,0
20240730,204100,156179955,3735,3735,3735,3735,0
20240730,204000,156179955,3735,3735,3735,3735,0
20240730,203900,156179955,3735,3735,3735,3735,0
20240730,203800,156179955,3735,3735,3735,3735,546
20240730,203700,156179955,3735,3735,3735,3735,0
20240730,203600,156179955,3735,3735,3735,3735,0
20240730,203500,156179955,3735,3735,3735,3735,0
20240730,203400,156179955,3735,3735,3735,3735,0
20240730,203300,156179955,3735,3735,3735,3735,0
20240730,203200,156179955,3735,3735,3735,3735,0
20240730,203100,156179955,3735,3735,3735,3735,0
20240730,203000,156179955,3735,3735,3735,3735,0
20240730,202900,156179955,3735,3735,3735,3735,0
20240730,202800,156179955,3735,3735,3735,3735,0
20240730,202700,156179955,3735,3735,3735,3735,0
20240730,202600,156179955,3735,3735,3735,3735,0
20240730,202500,156179955,3735,3735,3735,3735,0
20240730,202400,156179955,3735,3735,3735,3735,0
20240730,202300,156179955,3735,3735,3735,3735,0
20240730,202200,156179955,3735,3735,3735,3735,0
20240730,202100,156179955,3735,3735,3735,3735,0
20240730,202000,156179955,3735,3735,3735,3735,0
20240730,201900,156179955,3735,3735,3735,3735,0
20240730,201800,156179955,3735,3735,3735,3735,0
20240730,201700,156179955,3735,3735,3735,3735,0
20240730,201600,156179955,3735,3735,3735,3735,0
20240730,201500,156179955,3735,3735,3735,3735,0
20240730,201400,156179955,3735,3735,3735,3735,0
20240730,201300,156179955,3735,3735,3735,3735,0
20240730,201200,156179955,3735,3735,3735,3735,0
20240730,201100,156179955,3735,3735,3735,3735,0
20240730,201000,156179955,3735,3735,3735,3735,0
20240730,200900,156179955,3735,3735,3735,3735,0
20240730,200800,156179955,3735,3735,3735,3735,546
20240730,200700,156179955,3735,3735,3735,3735,0
20240730,200600,156179955,3735,3735,3735,3735,0
20240730,200500,156179955,3735,3735,3735,3735,0
20240730,200400,156179955,3735,3735,3735,3735,0
20240730,200300,156179955,3735,3735,3735,3735,0
20240730,200200,156179955,3735,3735,3735,3735,0
20240730,200100,156179955,3735,3735,3735,3735,0
20240730,200000,156179955,3735,3735,3735,3735,0
20240730,195900,156179955,3735,3735,3735,3735,0
20240730,195800,156179955,3735,3735,3735,3735,0
20240730,195700,156179955,3735,3735,3735,3735,0
20240730,195600,156179955,3735,3735,3735,3735,0
20240730,195500,156179955,3735,3735,3735,3735,0
20240730,195400,156179955,3735,3735,3735,3735,0
20240730,195300,156179955,3735,3735,3735,3735,0
20240730,195200,156179955,3735,3735,3735,3735,0
20240730,195100,156179955,3735,3735,3735,3735,0
20240730,195000,156179955,3735,3735,3735,3735,0
20240730,194900,156179955,3735,3735,3735,3735,0
20240730,194800,156179955,3735,3735,3735,3735,0
20240730,194700,156179955,3735,3735,3735,3735,0
20240730,194600,156179955,3735,3735,3735,3735,0
20240730,194500,156179955,3735,3735,3735,3735,0
20240730,194400,156179955,3735,3735,3735,3735,0
20240730,194300,156179955,3735,3735,3735,3735,0
20240730,194200,156179955,3735,3735,3735,3735,0
20240730,194100,156179955,3735,3735,3735,3735,0
20240730,194000,156179955,3735,3735,3735,3735,0
20240730,193900,156179955,3735,3735,3735,3735,0
20240730,193800,156179955,3735,3735,3735,3735,546
20240730,193700,156179955,3735,3735,3735,3735,0
20240730,193600,156179955,3735,3735,3735,3735,0
20240730,193500,156179955,3735,3735,3735,3735,0
20240730,193400,156179955,3735,3735,3735,3735,0
20240730,193300,156179955,3735,3735,3735,3735,0
20240730,193200,156179955,3735,3735,3735,3735,0
20240730,193100,156179955,3735,3735,3735,3735,0
20240730,193000,156179955,3735,3735,3735,3735,0
20240730,192900,156179955,3735,3735,3735,3735,0
20240730,192800,156179955,3735,3735,3735,3735,0
20240730,192700,156179955,3735,3735,3735,3735,0
20240730,192600,156179955,3735,3735,3735,3735,0
20240730,192500,156179955,3735,3735,3735,3735,0
20240730,192400,156179955,3735,3735,3735,3735,0
20240730,192300,156179955,3735,3735,3735,3735,0
20240730,192200,156179955,3735,3735,3735,3735,0
20240730,192100,156179955,3735,3735,3735,3735,0
20240730,192000,156179955,3735,3735,3735,3735,0
20240730,191900,156179955,3735,3735,3735,3735,0
20240730,191800,156179955,3735,3735,3735,3735,0
20240730,191700,156179955,3735,3735,3735,3735,0
20240730,191600,156179955,3735,3735,3735,3735,0
20240730,191500,156179955,3735,3735,3735,3735,0
20240730,191400,156179955,3735,3735,3735,3735,0
20240730,191300,156179955,3735,3735,3735,3735,0
20240730,191200,156179955,3735,3735,3735,3735,0
20240730,191100,156179955,3735,3735,3735,3735,0
20240730,191000,156179955,3735,3735,3735,3735,0
20240730,190900,156179955,3735,3735,3735,3735,0
20240730,190800,156179955,3735,3735,3735,3735,546
20240730,190700,156179955,3735,3735,3735,3735,0
20240730,190600,156179955,3735,3735,3735,3735,0
20240730,190500,156179955,3735,3735,3735,3735,0
20240730,190400,156179955,3735,3735,3735,3735,0
20240730,190300,156179955,3735,3735,3735,3735,0
20240730,190200,156179955,3735,3735,3735,3735,0
20240730,190100,156179955,3735,3735,3735,3735,0
20240730,190000,156179955,3735,3735,3735,3735,0
20240730,185900,156179955,3735,3735,3735,3735,0
20240730,185800,156179955,3735,3735,3735,3735,0
20240730,185700,156179955,3735,3735,3735,3735,0
20240730,185600,156179955,3735,3735,3735,3735,0
20240730,185500,156179955,3735,3735,3735,3735,0
20240730,185400,156179955,3735,3735,3735,3735,0
20240730,185300,156179955,3735,3735,3735,3735,0
20240730,185200,156179955,3735,3735,3735,3735,0
20240730,185100,156179955,3735,3735,3735,3735,0
20240730,185000,156179955,3735,3735,3735,3735,0
20240730,184900,156179955,3735,3735,3735,3735,0
20240730,184800,156179955,3735,3735,3735,3735,0
20240730,184700,156179955,3735,3735,3735,3735,0
20240730,184600,156179955,3735,3735,3735,3735,0
20240730,184500,156179955,3735,3735,3735,3735,0
20240730,184400,156179955,3735,3735,3735,3735,0
20240730,184300,156179955,3735,3735,3735,3735,0
20240730,184200,156179955,3735,3735,3735,3735,0
20240730,184100,156179955,3735,3735,3735,3735,0
20240730,184000,156179955,3735,3735,3735,3735,0
20240730,183900,156179955,3735,3735,3735,3735,0
20240730,183800,156179955,3735,3735,3735,3735,546
20240730,183700,156179955,3735,3735,3735,3735,0
20240730,183600,156179955,3735,3735,3735,3735,0
20240730,183500,156179955,3735,3735,3735,3735,0
20240730,183400,156179955,3735,3735,3735,3735,0
20240730,183300,156179955,3735,3735,3735,3735,0
20240730,183200,156179955,3735,3735,3735,3735,0
20240730,183100,156179955,3735,3735,3735,3735,0
20240730,183000,156179955,3735,3735,3735,3735,0
20240730,182900,156179955,3735,3735,3735,3735,0
20240730,182800,156179955,3735,3735,3735,3735,0
20240730,182700,156179955,3735,3735,3735,3735,0
20240730,182600,156179955,3735,3735,3735,3735,0
20240730,182500,156179955,3735,3735,3735,3735,0
20240730,182400,156179955,3735,3735,3735,3735,0
20240730,182300,156179955,3735,3735,3735,3735,0
20240730,182200,156179955,3735,3735,3735,3735,0
20240730,182100,156179955,3735,3735,3735,3735,0
20240730,182000,156179955,3735,3735,3735,3735,0
20240730,181900,156179955,3735,3735,3735,3735,0
20240730,181800,156179955,3735,3735,3735,3735,0
20240730,181700,156179955,3735,3735,3735,3735,0
20240730,181600,156179955,3735,3735,3735,3735,0
20240730,181500,156179955,3735,3735,3735,3735,0
20240730,181400,156179955,3735,3735,3735,3735,0
20240730,181300,156179955,3735,3735,3735,3735,0
20240730,181200,156179955,3735,3735,3735,3735,0
20240730,181100,156179955,3735,3735,3735,3735,0
20240730,181000,156179955,3735,3735,3735,3735,0
20240730,180900,156179955,3735,3735,3735,3735,0
20240730,180800,156179955,3735,3735,3735,3735,546
20240730,180700,156179955,3735,3735,3735,3735,0
20240730,180600,156179955,3735,3735,3735,3735,0
20240730,180500,156179955,3735,3735,3735,3735,0
20240730,180400,156179955,3735,3735,3735,3735,0
20240730,180300,156179955,3735,3735,3735,3735,0
20240730,180200,156179955,3735,3735,3735,3735,0
20240730,180100,156179955,3735,3735,3735,3735,0
20240730,180000,156179955,3735,3735,3735,3735,0
20240730,175900,156179955,3735,3735,3735,3735,0
20240730,175800,156179955,3735,3735,3735,3735,0
20240730,175700,156179955,3735,3735,3735,3735,0
20240730,175600,156179955,3735,3735,3735,3735,0
20240730,175500,156179955,3735,3735,3735,3735,0
20240730,175400,156179955,3735,3735,3735,3735,0
20240730,175300,156179955,3735,3735,3735,3735,0
20240730,175200,156179955,3735,3735,3735,3735,0
20240730,175100,156179955,3735,3735,3735,3735,0
20240730,175000,156179955,3735,3735,3735,3735,0
20240730,174900,156179955,3735,3735,3735,3735,0
20240730,174800,156179955,3735,3735,3735,3735,0
20240730,174700,156179955,3735,3735,3735,3735,0
20240730,174600,156179955,3735,3735,3735,3735,0
20240730,174500,156179955,3735,3735,3735,3735,0
20240730,174400,156179955,3735,3735,3735,3735,0
20240730,174300,156179955,3735,3735,3735,3735,0
20240730,174200,156179955,3735,3735,3735,3735,0
20240730,174100,156179955,3735,3735,3735,3735,0
20240730,174000,156179955,3735,3735,3735,3735,0
20240730,173900,156179955,3735,3735,3735,3735,0
20240730,173800,156179955,3735,3735,3735,3735,546
20240730,173700,156179955,3735,3735,3735,3735,0
20240730,173600,156179955,3735,3735,3735,3735,0
20240730,173500,156179955,3735,3735,3735,3735,0
20240730,173400,156179955,3735,3735,3735,3735,0
20240730,173300,156179955,3735,3735,3735,3735,0
20240730,173200,156179955,3735,3735,3735,3735,0
20240730,173100,156179955,3735,3735,3735,3735,0
20240730,173000,156179955,3735,3735,3735,3735,0
20240730,172900,156179955,3735,3735,3735,3735,0
20240730,172800,156179955,3735,3735,3735,3735,0
20240730,172700,156179955,3735,3735,3735,3735,0
20240730,172600,156179955,3735,3735,3735,3735,0
20240730,172500,156179955,3735,3735,3735,3735,0
20240730,172400,156179955,3735,3735,3735,3735,0
20240730,172300,156179955,3735,3735,3735,3735,0
20240730,172200,156179955,3735,3735,3735,3735,0
20240730,172100,156179955,3735,3735,3735,3735,0
20240730,172000,156179955,3735,3735,3735,3735,0
20240730,171900,156179955,3735,3735,3735,3735,0
20240730,171800,156179955,3735,3735,3735,3735,0
20240730,171700,156179955,3735,3735,3735,3735,0
20240730,171600,156179955,3735,3735,3735,3735,0
20240730,171500,156179955,3735,3735,3735,3735,0
20240730,171400,156179955,3735,3735,3735,3735,0
20240730,171300,156179955,3735,3735,3735,3735,0
20240730,171200,156179955,3735,3735,3735,3735,0
20240730,171100,156179955,3735,3735,3735,3735,0
20240730,171000,156179955,3735,3735,3735,3735,0
20240730,170900,156179955,3735,3735,3735,3735,0
20240730,170800,156179955,3735,3735,3735,3735,546
20240730,170700,156179955,3735,3735,3735,3735,0
20240730,170600,156179955,3735,3735,3735,3735,0
20240730,170500,156179955,3735,3735,3735,3735,0
20240730,170400,156179955,3735,3735,3735,3735,0
20240730,170300,156179955,3735,3735,3735,3735,0
20240730,170200,156179955,3735,3735,3735,3735,0
20240730,170100,156179955,3735,3735,3735,3735,0
20240730,170000,156179955,3735,3735,3735,3735,0
20240730,165900,156179955,3735,3735,3735,3735,0
20240730,165800,156179955,3735,3735,3735,3735,0
20240730,165700,156179955,3735,3735,3735,3735,0
20240730,165600,156179955,3735,3735,3735,3735,0
20240730,165500,156179955,3735,3735,3735,3735,0
20240730,165400,156179955,3735,3735,3735,3735,0
20240730,165300,156179955,3735,3735,3735,3735,0
20240730,165200,156179955,3735,3735,3735,3735,0
20240730,165100,156179955,3735,3735,3735,3735,0
20240730,165000,156179955,3735,3735,3735,3735,0
20240730,164900,156179955,3735,3735,3735,3735,0
20240730,164800,156179955,3735,3735,3735,3735,0
20240730,164700,156179955,3735,3735,3735,3735,0
20240730,164600,156179955,3735,3735,3735,3735,0
20240730,164500,156179955,3735,3735,3735,3735,0
20240730,164400,156179955,3735,3735,3735,3735,0
20240730,164300,156179955,3735,3735,3735,3735,0
20240730,164200,156179955,3735,3735,3735,3735,0
20240730,164100,156179955,3735,3735,3735,3735,0
20240730,164000,156179955,3735,3735,3735,3735,0
20240730,163900,156179955,3735,3735,3735,3735,0
20240730,163800,156179955,3735,3735,3735,3735,546
20240730,163700,156179955,3735,3735,3735,3735,0
20240730,163600,156179955,3735,3735,3735,3735,0
20240730,163500,156179955,3735,3735,3735,3735,0
20240730,163400,156179955,3735,3735,3735,3735,0
20240730,163300,156179955,3735,3735,3735,3735,0
20240730,163200,156179955,3735,3735,3735,3735,0
20240730,163100,156179955,3735,3735,3735,3735,0
20240730,163000,156179955,3735,3735,3735,3735,0
20240730,162900,156179955,3735,3735,3735,3735,0
20240730,162800,156179955,3735,3735,3735,3735,0
20240730,162700,156179955,3735,3735,3735,3735,0
20240730,162600,156179955,3735,3735,3735,3735,0
20240730,162500,156179955,3735,3735,3735,3735,0
20240730,162400,156179955,3735,3735,3735,3735,0
20240730,162300,156179955,3735,3735,3735,3735,0
20240730,162200,156179955,3735,3735,3735,3735,0
20240730,162100,156179955,3735,3735,3735,3735,0
20240730,162000,156179955,3735,3735,3735,3735,0
20240730,161900,156179955,3735,3735,3735,3735,0
20240730,161800,156179955,3735,3735,3735,3735,0
20240730,161700,156179955,3735,3735,3735,3735,0
20240730,161600,156179955,3735,3735,3735,3735,0
20240730,161500,156179955,3735,3735,3735,3735,0
20240730,161400,156179955,3735,3735,3735,3735,0
20240730,161300,156179955,3735,3735,3735,3735,0
20240730,161200,156179955,3735,3735,3735,3735,0
20240730,161100,156179955,3735,3735,3735,3735,0
20240730,161000,156179955,3735,3735,3735,3735,0
20240730,160900,156179955,3735,3735,3735,3735,0
20240730,160800,156179955,3735,3735,3735,3735,546
20240730,160700,156179955,3735,3735,3735,3735,0
20240730,160600,156179955,3735,3735,3735,3735,0
20240730,160500,156179955,3735,3735,3735,3735,0
20240730,160400,156179955,3735,3735,3735,3735,0
20240730,160300,156179955,3735,3735,3735,3735,0
20240730,160200,156179955,3735,3735,3735,3735,0
20240730,160100,156179955,3735,3735,3735,3735,0
20240730,160000,156179955,3735,3735,3735,3735,0
20240730,155900,156179955,3735,3735,3735,3735,0
20240730,155800,156179955,3735,3735,3735,3735,0
20240730,155700,156179955,3735,3735,3735,3735,0
20240730,155600,156179955,3735,3735,3735,3735,0
20240730,155500,156179955,3735,3735,3735,3735,0
20240730,155400,156179955,3735,3735,3735,3735,0
20240730,155300,156179955,3735,3735,3735,3735,0
20240730,155200,156179955,3735,3735,3735,3735,0
20240730,155100,156179955,3735,3735,3735,3735,0
20240730,155000,156179955,3735,3735,3735,3735,0
20240730,154900,156179955,3735,3735,3735,3735,0
20240730,154800,156179955,3735,3735,3735,3735,0
20240730,154700,156179955,3735,3735,3735,3735,0
20240730,154600,156179955,3735,3735,3735,3735,0
20240730,154500,156179955,3735,3735,3735,3735,0
20240730,154400,156179955,3735,3735,3735,3735,0
20240730,154300,156179955,3735,3735,3735,3735,0
20240730,154200,156179955,3735,3735,3735,3735,0
20240730,154100,156179955,3735,3735,3735,3735,0
20240730,154000,156179955,3735,3735,3735,3735,0
20240730,153900,156179955,3735,3735,3735,3735,0
20240730,153800,156179955,3735,3735,3735,3735,546
20240730,153700,156179955,3735,3735,3735,3735,0
20240730,153600,156179955,3735,3735,3735,3735,0
20240730,153500,156179955,3735,3735,3735,3735,0
20240730,153400,156179955,3735,3735,3735,3735,0
20240730,153300,156179955,3735,3735,3735,3735,0
20240730,153200,156179955,3735,3735,3735,3735,0
20240730,153100,156179955,3735,3735,3735,3735,0
20240730,153000,156179955,3735,3735,3735,3735,546
20240730,152900,154140645,3735,3735,3735,3735,0
20240730,152800,154140645,3735,3735,3735,3735,0
20240730,152700,154140645,3735,3735,3735,3735,0
20240730,152600,154140645,3735,3735,3735,3735,0
20240730,152500,154140645,3735,3735,3735,3735,0
20240730,152400,154140645,3735,3735,3735,3735,0
20240730,152300,154140645,3735,3735,3735,3735,0
20240730,152200,154140645,3735,3735,3735,3735,0
20240730,152100,154140645,3735,3735,3735,3735,0
20240730,152000,154140645,3735,3735,3735,3735,0
20240730,151900,154140645,3735,3705,3735,3685,63
20240730,151800,153907980,3740,3705,3740,3705,131
20240730,151700,153422410,3715,3715,3715,3715,1
20240730,151600,153418695,3740,3740,3740,3740,0
20240730,151500,153418695,3740,3740,3740,3740,0
20240730,151400,153418695,3740,3740,3740,3740,0
20240730,151300,153418695,3740,3740,3740,3740,0
20240730,151200,153418695,3740,3730,3740,3730,10
20240730,151100,153381385,3730,3725,3730,3725,2
20240730,151000,153373930,3725,3725,3725,3725,1
20240730,150900,153370205,3730,3730,3730,3730,0
20240730,150800,153370205,3730,3730,3730,3730,0
20240730,150700,153370205,3730,3720,3730,3720,111
20240730,150600,152957275,3730,3730,3730,3730,0
20240730,150500,152957275,3730,3720,3730,3720,56
20240730,150400,152748920,3715,3690,3715,3675,867
20240730,150300,149561085,3690,3685,3690,3675,1148
20240730,150200,145340700,3685,3680,3685,3675,731
20240730,150100,142653115,3675,3675,3675,3675,300
20240730,150000,141550615,3675,3675,3675,3675,0
20240730,145900,141550615,3675,3675,3675,3675,1
20240730,145800,141546940,3680,3680,3680,3680,0
20240730,145700,141546940,3680,3680,3680,3680,0
20240730,145600,141546940,3680,3680,3680,3680,0
20240730,145500,141546940,3680,3680,3680,3680,0
20240730,145400,141546940,3680,3680,3680,3680,0
20240730,145300,141546940,3680,3680,3680,3680,0
20240730,145200,141546940,3680,3680,3680,3680,1
20240730,145100,141543260,3675,3675,3675,3675,0
20240730,145000,141543260,3675,3675,3675,3675,200
20240730,144900,140808260,3675,3675,3675,3675,0
20240730,144800,140808260,3675,3675,3675,3675,0
20240730,144700,140808260,3675,3675,3675,3675,20
20240730,144600,140734760,3675,3675,3675,3675,0
20240730,144500,140734760,3675,3675,3675,3675,0
20240730,144400,140734760,3675,3675,3675,3675,36
20240730,144300,140602460,3685,3685,3685,3685,0
20240730,144200,140602460,3685,3685,3685,3685,0
20240730,144100,140602460,3685,3685,3685,3685,0
20240730,144000,140602460,3685,3685,3685,3685,0
20240730,143900,140602460,3685,3685,3685,3685,0
20240730,143800,140602460,3685,3685,3685,3685,0
20240730,143700,140602460,3685,3685,3685,3685,0
20240730,143600,140602460,3685,3680,3685,3680,2
20240730,143500,140595095,3675,3675,3675,3675,0
20240730,143400,140595095,3675,3675,3675,3675,0
20240730,143300,140595095,3675,3675,3675,3675,10
20240730,143200,140558345,3690,3690,3690,3690,0
20240730,143100,140558345,3690,3690,3690,3690,0
20240730,143000,140558345,3690,3690,3690,3690,0
20240730,142900,140558345,3690,3690,3690,3690,0
20240730,142800,140558345,3690,3685,3690,3685,2
20240730,142700,140550970,3675,3675,3675,3675,5
20240730,142600,140532595,3690,3690,3690,3690,0
20240730,142500,140532595,3690,3690,3690,3690,0
20240730,142400,140532595,3690,3690,3690,3690,6
20240730,142300,140510455,3690,3690,3690,3690,6
20240730,142200,140488315,3690,3690,3690,3685,13
20240730,142100,140440350,3690,3690,3690,3690,0
20240730,142000,140440350,3690,3675,3690,3675,224
20240730,141900,139616905,3685,3685,3685,3685,0
20240730,141800,139616905,3685,3685,3685,3685,0
20240730,141700,139616905,3685,3685,3685,3685,0
20240730,141600,139616905,3685,3675,3685,3675,100
20240730,141500,139249395,3675,3675,3675,3675,1677
20240730,141400,133086420,3675,3675,3675,3675,0
20240730,141300,133086420,3675,3675,3675,3675,8
20240730,141200,133057020,3670,3670,3670,3670,0
20240730,141100,133057020,3670,3670,3670,3670,0
20240730,141000,133057020,3670,3675,3675,3670,933
20240730,140900,129632110,3690,3690,3690,3690,0
20240730,140800,129632110,3690,3690,3690,3690,0
20240730,140700,129632110,3690,3690,3690,3690,0
20240730,140600,129632110,3690,3690,3690,3690,0
20240730,140500,129632110,3690,3690,3690,3690,2
20240730,140400,129624730,3690,3690,3690,3690,0
20240730,140300,129624730,3690,3685,3690,3685,2
20240730,140200,129617355,3665,3670,3670,3665,47
20240730,140100,129444980,3720,3720,3720,3720,0
20240730,140000,129444980,3720,3720,3720,3720,0
20240730,135900,129444980,3720,3720,3720,3720,0
20240730,135800,129444980,3720,3720,3720,3720,0
20240730,135700,129444980,3720,3720,3720,3720,0
20240730,135600,129444980,3720,3720,3720,3720,0
20240730,135500,129444980,3720,3720,3720,3720,1
20240730,135400,129441260,3715,3710,3715,3710,700
20240730,135300,126840770,3715,3715,3715,3715,0
20240730,135200,126840770,3715,3715,3715,3715,0
20240730,135100,126840770,3715,3715,3715,3715,0
20240730,135000,126840770,3715,3715,3715,3715,0
20240730,134900,126840770,3715,3715,3715,3715,0
20240730,134800,126840770,3715,3715,3715,3715,0
20240730,134700,126840770,3715,3715,3715,3710,3
20240730,134600,126829630,3715,3710,3715,3710,16
20240730,134500,126770265,3720,3720,3720,3720,0
20240730,134400,126770265,3720,3720,3720,3720,0
20240730,134300,126770265,3720,3720,3720,3720,0
20240730,134200,126770265,3720,3720,3720,3720,0
20240730,134100,126770265,3720,3720,3720,3720,0
20240730,134000,126770265,3720,3720,3720,3720,0
20240730,133900,126770265,3720,3720,3720,3720,0
20240730,133800,126770265,3720,3720,3720,3720,10
20240730,133700,126733065,3730,3730,3730,3730,0
20240730,133600,126733065,3730,3730,3730,3730,0
20240730,133500,126733065,3730,3730,3730,3730,0
20240730,133400,126733065,3730,3695,3730,3695,2
20240730,133300,126725640,3670,3670,3670,3670,202
20240730,133200,125984300,3670,3675,3675,3670,444
20240730,133100,124354795,3720,3720,3720,3720,0
20240730,133000,124354795,3720,3720,3720,3720,1
20240730,132900,124351075,3670,3675,3675,3670,252
20240730,132800,123425510,3675,3675,3675,3675,0
20240730,132700,123425510,3675,3675,3675,3675,0
20240730,132600,123425510,3675,3675,3675,3675,0
20240730,132500,123425510,3675,3675,3675,3675,0
20240730,132400,123425510,3675,3675,3675,3675,0
20240730,132300,123425510,3675,3675,3675,3675,0
20240730,132200,123425510,3675,3685,3685,3675,75
20240730,132100,123149425,3710,3710,3710,3710,1
20240730,132000,123145715,3710,3715,3715,3710,414
20240730,131900,121607710,3710,3710,3710,3710,34
20240730,131800,121481570,3710,3710,3710,3710,0
20240730,131700,121481570,3710,3710,3710,3710,18
20240730,131600,121414790,3710,3705,3710,3705,217
20240730,131500,120610725,3700,3695,3700,3695,3
20240730,131400,120599630,3680,3680,3680,3680,0
20240730,131300,120599630,3680,3680,3680,3680,26
20240730,131200,120503950,3680,3685,3685,3680,198
20240730,131100,119775190,3680,3680,3680,3680,0
20240730,131000,119775190,3680,3680,3680,3680,0
20240730,130900,119775190,3680,3680,3680,3680,57
20240730,130800,119565430,3680,3690,3690,3680,1435
20240730,130700,114282995,3690,3690,3690,3690,3
20240730,130600,114271925,3690,3690,3690,3690,76
20240730,130500,113991485,3685,3690,3690,3685,400
20240730,130400,112517390,3690,3690,3690,3690,0
20240730,130300,112517390,3690,3710,3710,3690,1000
20240730,130200,108822570,3715,3715,3715,3715,0
20240730,130100,108822570,3715,3715,3715,3715,0
20240730,130000,108822570,3715,3715,3715,3715,0
20240730,125900,108822570,3715,3715,3715,3715,0
20240730,125800,108822570,3715,3715,3715,3715,0
20240730,125700,108822570,3715,3715,3715,3715,0
20240730,125600,108822570,3715,3715,3715,3715,0
20240730,125500,108822570,3715,3715,3715,3715,0
20240730,125400,108822570,3715,3715,3715,3715,10
20240730,125300,108785420,3715,3715,3715,3715,0
20240730,125200,108785420,3715,3715,3715,3715,0
20240730,125100,108785420,3715,3715,3715,3715,0
20240730,125000,108785420,3715,3715,3715,3715,0
20240730,124900,108785420,3715,3715,3715,3715,0
20240730,124800,108785420,3715,3715,3715,3715,1
20240730,124700,108781705,3710,3710,3710,3710,0
20240730,124600,108781705,3710,3710,3710,3710,0
20240730,124500,108781705,3710,3710,3710,3710,0
20240730,124400,108781705,3710,3710,3710,3710,0
20240730,124300,108781705,3710,3710,3710,3710,0
20240730,124200,108781705,3710,3710,3710,3710,0
20240730,124100,108781705,3710,3710,3710,3710,0
20240730,124000,108781705,3710,3710,3710,3710,0
20240730,123900,108781705,3710,3710,3710,3710,0
20240730,123800,108781705,3710,3710,3710,3710,74
20240730,123700,108507165,3710,3710,3710,3710,0
20240730,123600,108507165,3710,3715,3715,3710,50
20240730,123500,108321565,3720,3720,3720,3720,0
20240730,123400,108321565,3720,3720,3720,3720,1
20240730,123300,108317845,3725,3725,3725,3725,0
20240730,123200,108317845,3725,3725,3725,3725,0
20240730,123100,108317845,3725,3725,3725,3725,0
20240730,123000,108317845,3725,3725,3725,3725,3
20240730,122900,108306670,3725,3725,3725,3725,0
20240730,122800,108306670,3725,3725,3725,3725,0
20240730,122700,108306670,3725,3725,3725,3725,0
20240730,122600,108306670,3725,3725,3725,3725,0
20240730,122500,108306670,3725,3725,3725,3725,0
20240730,122400,108306670,3725,3725,3725,3725,2
20240730,122300,108299220,3730,3730,3730,3730,0
20240730,122200,108299220,3730,3730,3730,3730,0
20240730,122100,108299220,3730,3730,3730,3730,0
20240730,122000,108299220,3730,3730,3730,3730,0
20240730,121900,108299220,3730,3730,3730,3730,0
20240730,121800,108299220,3730,3730,3730,3730,0
20240730,121700,108299220,3730,3725,3730,3725,10
20240730,121600,108261925,3730,3730,3730,3730,0
20240730,121500,108261925,3730,3730,3730,3730,0
20240730,121400,108261925,3730,3730,3730,3730,0
20240730,121300,108261925,3730,3730,3730,3730,0
20240730,121200,108261925,3730,3730,3730,3730,0
20240730,121100,108261925,3730,3730,3730,3730,0
20240730,121000,108261925,3730,3730,3730,3730,0
20240730,120900,108261925,3730,3730,3730,3730,0
20240730,120800,108261925,3730,3730,3730,3730,0
20240730,120700,108261925,3730,3730,3730,3730,0
20240730,120600,108261925,3730,3730,3730,3730,0
20240730,120500,108261925,3730,3725,3730,3725,21
20240730,120400,108183600,3730,3730,3730,3730,0
20240730,120300,108183600,3730,3730,3730,3730,0
20240730,120200,108183600,3730,3730,3730,3730,0
20240730,120100,108183600,3730,3730,3730,3730,0
20240730,120000,108183600,3730,3730,3730,3730,0
20240730,115900,108183600,3730,3730,3730,3730,0
20240730,115800,108183600,3730,3730,3730,3730,0
20240730,115700,108183600,3730,3730,3730,3730,0
20240730,115600,108183600,3730,3730,3730,3730,0
20240730,115500,108183600,3730,3730,3730,3730,0
20240730,115400,108183600,3730,3730,3730,3730,0
20240730,115300,108183600,3730,3720,3730,3720,50
20240730,115200,107997125,3735,3735,3735,3735,0
20240730,115100,107997125,3735,3735,3735,3735,0
20240730,115000,107997125,3735,3735,3735,3735,0
20240730,114900,107997125,3735,3735,3735,3735,0
20240730,114800,107997125,3735,3735,3735,3735,0
20240730,114700,107997125,3735,3735,3735,3735,0
20240730,114600,107997125,3735,3735,3735,3735,0
20240730,114500,107997125,3735,3735,3735,3735,0
20240730,114400,107997125,3735,3735,3735,3735,0
20240730,114300,107997125,3735,3735,3735,3735,0
20240730,114200,107997125,3735,3735,3735,3735,0
20240730,114100,107997125,3735,3735,3735,3735,0
20240730,114000,107997125,3735,3735,3735,3735,0
20240730,113900,107997125,3735,3735,3735,3735,0
20240730,113800,107997125,3735,3735,3735,3735,0
20240730,113700,107997125,3735,3735,3735,3735,0
20240730,113600,107997125,3735,3735,3735,3735,0
20240730,113500,107997125,3735,3735,3735,3735,0
20240730,113400,107997125,3735,3735,3735,3735,0
20240730,113300,107997125,3735,3735,3735,3735,7
20240730,113200,107970980,3735,3740,3740,3735,27
20240730,113100,107870035,3740,3740,3740,3735,69
20240730,113000,107611980,3740,3740,3740,3735,129
20240730,112900,107129865,3740,3725,3740,3725,244
20240730,112800,106218235,3725,3725,3725,3725,59
20240730,112700,105998460,3725,3725,3725,3725,0
20240730,112600,105998460,3725,3725,3725,3725,0
20240730,112500,105998460,3725,3725,3725,3725,0
20240730,112400,105998460,3725,3725,3725,3725,24
20240730,112300,105909060,3725,3725,3725,3720,119
20240730,112200,105465790,3725,3725,3725,3725,0
20240730,112100,105465790,3725,3725,3725,3725,0
20240730,112000,105465790,3725,3720,3725,3720,3
20240730,111900,105454625,3725,3725,3725,3725,0
20240730,111800,105454625,3725,3725,3725,3725,0
20240730,111700,105454625,3725,3725,3725,3725,0
20240730,111600,105454625,3725,3725,3725,3725,0
20240730,111500,105454625,3725,3725,3725,3720,7
20240730,111400,105428560,3725,3725,3725,3725,0
20240730,111300,105428560,3725,3725,3725,3725,3
20240730,111200,105417385,3725,3720,3725,3720,3
20240730,111100,105406220,3725,3725,3725,3725,1
20240730,111000,105402495,3720,3720,3720,3720,183
20240730,110900,104721735,3725,3725,3725,3725,0
20240730,110800,104721735,3725,3725,3725,3725,2
20240730,110700,104714285,3725,3725,3725,3725,0
20240730,110600,104714285,3725,3725,3725,3725,6
20240730,110500,104691935,3725,3725,3725,3725,7
20240730,110400,104665860,3725,3725,3725,3725,6
20240730,110300,104643510,3725,3725,3725,3725,2
20240730,110200,104636060,3720,3720,3720,3720,0
20240730,110100,104636060,3720,3720,3720,3720,0
20240730,110000,104636060,3720,3720,3720,3720,0
20240730,105900,104636060,3720,3720,3720,3720,0
20240730,105800,104636060,3720,3720,3720,3720,104
20240730,105700,104249180,3715,3715,3715,3715,0
20240730,105600,104249180,3715,3715,3715,3715,314
20240730,105500,103082670,3715,3715,3715,3715,0
20240730,105400,103082670,3715,3715,3715,3715,0
20240730,105300,103082670,3715,3715,3715,3715,318
20240730,105200,101901300,3715,3715,3715,3715,1
20240730,105100,101897585,3715,3715,3715,3715,0
20240730,105000,101897585,3715,3715,3715,3715,0
20240730,104900,101897585,3715,3715,3715,3715,1
20240730,104800,101893870,3715,3715,3715,3715,0
20240730,104700,101893870,3715,3715,3720,3715,5
20240730,104600,101875290,3720,3715,3720,3715,14
20240730,104500,101823260,3715,3710,3715,3710,51
20240730,104400,101634020,3705,3705,3705,3705,301
20240730,104300,100518815,3680,3680,3680,3680,0
20240730,104200,100518815,3680,3680,3680,3680,0
20240730,104100,100518815,3680,3715,3715,3680,100
20240730,104000,100150080,3715,3715,3715,3715,1
20240730,103900,100146365,3735,3735,3735,3735,5
20240730,103800,100127690,3735,3720,3735,3720,13
20240730,103700,100079205,3730,3730,3730,3730,0
20240730,103600,100079205,3730,3730,3730,3730,0
20240730,103500,100079205,3730,3730,3730,3730,0
20240730,103400,100079205,3730,3730,3730,3730,0
20240730,103300,100079205,3730,3730,3730,3730,0
20240730,103200,100079205,3730,3730,3730,3730,0
20240730,103100,100079205,3730,3730,3730,3730,0
20240730,103000,100079205,3730,3730,3730,3730,0
20240730,102900,100079205,3730,3700,3730,3700,8
20240730,102800,100049395,3700,3700,3700,3700,0
20240730,102700,100049395,3700,3700,3700,3700,1
20240730,102600,100045695,3690,3690,3690,3690,55
20240730,102500,99842745,3690,3690,3690,3690,1
20240730,102400,99839055,3685,3685,3685,3685,0
20240730,102300,99839055,3685,3685,3685,3685,0
20240730,102200,99839055,3685,3685,3685,3685,0
20240730,102100,99839055,3685,3685,3685,3685,0
20240730,102000,99839055,3685,3685,3685,3685,2
20240730,101900,99831685,3685,3685,3685,3685,3
20240730,101800,99820630,3685,3685,3685,3685,0
20240730,101700,99820630,3685,3685,3685,3685,1
20240730,101600,99816945,3670,3670,3670,3670,0
20240730,101500,99816945,3670,3670,3670,3670,40
20240730,101400,99670145,3685,3685,3685,3685,0
20240730,101300,99670145,3685,3685,3685,3685,6
20240730,101200,99648035,3685,3685,3685,3685,1
20240730,101100,99644350,3665,3665,3665,3665,0
20240730,101000,99644350,3665,3665,3665,3665,0
20240730,100900,99644350,3665,3680,3680,3665,462
20240730,100800,97948205,3680,3680,3680,3680,0
20240730,100700,97948205,3680,3685,3685,3680,101
20240730,100600,97576025,3680,3680,3680,3680,75
20240730,100500,97300025,3680,3680,3680,3680,107
20240730,100400,96906265,3680,3680,3680,3680,0
20240730,100300,96906265,3680,3680,3680,3680,0
20240730,100200,96906265,3680,3685,3685,3680,355
20240730,100100,95599680,3685,3720,3720,3685,424
20240730,100000,94035925,3720,3720,3720,3720,3
20240730,095900,94024765,3720,3720,3720,3720,0
20240730,095800,94024765,3720,3720,3720,3720,1
20240730,095700,94021045,3720,3720,3720,3720,0
20240730,095600,94021045,3720,3720,3720,3720,0
20240730,095500,94021045,3720,3705,3725,3705,114
20240730,095400,93597600,3725,3725,3725,3725,0
20240730,095300,93597600,3725,3725,3725,3725,0
20240730,095200,93597600,3725,3725,3725,3725,0
20240730,095100,93597600,3725,3725,3725,3725,0
20240730,095000,93597600,3725,3725,3725,3725,0
20240730,094900,93597600,3725,3725,3725,3725,0
20240730,094800,93597600,3725,3725,3725,3725,1
20240730,094700,93593875,3705,3705,3705,3705,149
20240730,094600,93041830,3730,3730,3730,3730,0
20240730,094500,93041830,3730,3730,3730,3730,8
20240730,094400,93011990,3730,3730,3730,3730,0
20240730,094300,93011990,3730,3730,3730,3730,1
20240730,094200,93008260,3705,3700,3735,3700,137
20240730,094100,92500605,3705,3705,3705,3705,0
20240730,094000,92500605,3705,3705,3705,3705,0
20240730,093900,92500605,3705,3705,3705,3705,0
20240730,093800,92500605,3705,3705,3705,3705,1
20240730,093700,92496900,3680,3700,3705,3680,3392
20240730,093600,79996315,3695,3695,3695,3690,81
20240730,093500,79697405,3740,3740,3740,3740,0
20240730,093400,79697405,3740,3735,3740,3695,2154
20240730,093300,71726880,3750,3750,3750,3750,1
20240730,093200,71723130,3740,3740,3740,3740,0
20240730,093100,71723130,3740,3745,3745,3740,2
20240730,093000,71715645,3740,3740,3740,3740,0
20240730,092900,71715645,3740,3740,3740,3740,0
20240730,092800,71715645,3740,3745,3745,3740,2
20240730,092700,71708160,3750,3750,3750,3750,15
20240730,092600,71651910,3750,3740,3750,3740,90
20240730,092500,71315220,3740,3730,3740,3730,11
20240730,092400,71274140,3725,3725,3725,3725,0
20240730,092300,71274140,3725,3725,3725,3725,0
20240730,092200,71274140,3725,3725,3725,3725,0
20240730,092100,71274140,3725,3735,3735,3725,2
20240730,092000,71266680,3720,3725,3725,3720,221
20240730,091900,70444545,3750,3750,3750,3750,0
20240730,091800,70444545,3750,3750,3750,3750,0
20240730,091700,70444545,3750,3750,3750,3750,0
20240730,091600,70444545,3750,3750,3750,3750,0
20240730,091500,70444545,3750,3750,3750,3750,0
20240730,091400,70444545,3750,3750,3750,3750,0
20240730,091300,70444545,3750,3750,3750,3750,0
20240730,091200,70444545,3750,3750,3750,3750,3
20240730,091100,70433295,3760,3760,3760,3760,208
20240730,091000,69651215,3735,3735,3735,3735,212
20240730,090900,68859395,3735,3735,3735,3730,1250
20240730,090800,64191095,3735,3795,3795,3730,8223
20240730,090700,33407100,3790,3820,3820,3790,502
20240730,090600,31500620,3820,3840,3840,3820,839
20240730,090500,28295580,3810,3810,3810,3810,3056
20240730,090400,16652220,3810,3810,3810,3810,944
20240730,090300,13055580,3845,3815,3845,3795,501
20240730,090200,11152120,3795,3820,3820,3795,501
20240730,090100,9247220,3860,3820,3860,3800,1508
20240730,090000,3494670,3820,3825,3825,3820,914