KissMeData/024740/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,190700,179510205,2100,2100,2100,2100,3006
20240730,190600,179510205,2100,2100,2100,2100,0
20240730,190500,179510205,2100,2100,2100,2100,0
20240730,190400,179510205,2100,2100,2100,2100,0
20240730,190300,179510205,2100,2100,2100,2100,0
20240730,190200,179510205,2100,2100,2100,2100,0
20240730,190100,179510205,2100,2100,2100,2100,0
20240730,190000,179510205,2100,2100,2100,2100,0
20240730,185900,179510205,2100,2100,2100,2100,0
20240730,185800,179510205,2100,2100,2100,2100,0
20240730,185700,179510205,2100,2100,2100,2100,0
20240730,185600,179510205,2100,2100,2100,2100,0
20240730,185500,179510205,2100,2100,2100,2100,0
20240730,185400,179510205,2100,2100,2100,2100,0
20240730,185300,179510205,2100,2100,2100,2100,0
20240730,185200,179510205,2100,2100,2100,2100,0
20240730,185100,179510205,2100,2100,2100,2100,0
20240730,185000,179510205,2100,2100,2100,2100,0
20240730,184900,179510205,2100,2100,2100,2100,0
20240730,184800,179510205,2100,2100,2100,2100,0
20240730,184700,179510205,2100,2100,2100,2100,0
20240730,184600,179510205,2100,2100,2100,2100,0
20240730,184500,179510205,2100,2100,2100,2100,0
20240730,184400,179510205,2100,2100,2100,2100,0
20240730,184300,179510205,2100,2100,2100,2100,0
20240730,184200,179510205,2100,2100,2100,2100,0
20240730,184100,179510205,2100,2100,2100,2100,0
20240730,184000,179510205,2100,2100,2100,2100,0
20240730,183900,179510205,2100,2100,2100,2100,0
20240730,183800,179510205,2100,2100,2100,2100,0
20240730,183700,179510205,2100,2100,2100,2100,3006
20240730,183600,179510205,2100,2100,2100,2100,0
20240730,183500,179510205,2100,2100,2100,2100,0
20240730,183400,179510205,2100,2100,2100,2100,0
20240730,183300,179510205,2100,2100,2100,2100,0
20240730,183200,179510205,2100,2100,2100,2100,0
20240730,183100,179510205,2100,2100,2100,2100,0
20240730,183000,179510205,2100,2100,2100,2100,0
20240730,182900,179510205,2100,2100,2100,2100,0
20240730,182800,179510205,2100,2100,2100,2100,0
20240730,182700,179510205,2100,2100,2100,2100,0
20240730,182600,179510205,2100,2100,2100,2100,0
20240730,182500,179510205,2100,2100,2100,2100,0
20240730,182400,179510205,2100,2100,2100,2100,0
20240730,182300,179510205,2100,2100,2100,2100,0
20240730,182200,179510205,2100,2100,2100,2100,0
20240730,182100,179510205,2100,2100,2100,2100,0
20240730,182000,179510205,2100,2100,2100,2100,0
20240730,181900,179510205,2100,2100,2100,2100,0
20240730,181800,179510205,2100,2100,2100,2100,0
20240730,181700,179510205,2100,2100,2100,2100,0
20240730,181600,179510205,2100,2100,2100,2100,0
20240730,181500,179510205,2100,2100,2100,2100,0
20240730,181400,179510205,2100,2100,2100,2100,0
20240730,181300,179510205,2100,2100,2100,2100,0
20240730,181200,179510205,2100,2100,2100,2100,0
20240730,181100,179510205,2100,2100,2100,2100,0
20240730,181000,179510205,2100,2100,2100,2100,0
20240730,180900,179510205,2100,2100,2100,2100,0
20240730,180800,179510205,2100,2100,2100,2100,0
20240730,180700,179510205,2100,2100,2100,2100,3006
20240730,180600,179510205,2100,2100,2100,2100,0
20240730,180500,179510205,2100,2100,2100,2100,0
20240730,180400,179510205,2100,2100,2100,2100,0
20240730,180300,179510205,2100,2100,2100,2100,0
20240730,180200,179510205,2100,2100,2100,2100,0
20240730,180100,179510205,2100,2100,2100,2100,0
20240730,180000,179510205,2100,2100,2100,2100,0
20240730,175900,179510205,2100,2100,2100,2100,0
20240730,175800,179510205,2100,2100,2100,2100,0
20240730,175700,179510205,2100,2100,2100,2100,0
20240730,175600,179510205,2100,2100,2100,2100,0
20240730,175500,179510205,2100,2100,2100,2100,0
20240730,175400,179510205,2100,2100,2100,2100,0
20240730,175300,179510205,2100,2100,2100,2100,0
20240730,175200,179510205,2100,2100,2100,2100,0
20240730,175100,179510205,2100,2100,2100,2100,0
20240730,175000,179510205,2100,2100,2100,2100,0
20240730,174900,179510205,2100,2100,2100,2100,0
20240730,174800,179510205,2100,2100,2100,2100,0
20240730,174700,179510205,2100,2100,2100,2100,0
20240730,174600,179510205,2100,2100,2100,2100,0
20240730,174500,179510205,2100,2100,2100,2100,0
20240730,174400,179510205,2100,2100,2100,2100,0
20240730,174300,179510205,2100,2100,2100,2100,0
20240730,174200,179510205,2100,2100,2100,2100,0
20240730,174100,179510205,2100,2100,2100,2100,0
20240730,174000,179510205,2100,2100,2100,2100,0
20240730,173900,179510205,2100,2100,2100,2100,0
20240730,173800,179510205,2100,2100,2100,2100,0
20240730,173700,179510205,2100,2100,2100,2100,3006
20240730,173600,179510205,2100,2100,2100,2100,0
20240730,173500,179510205,2100,2100,2100,2100,0
20240730,173400,179510205,2100,2100,2100,2100,0
20240730,173300,179510205,2100,2100,2100,2100,0
20240730,173200,179510205,2100,2100,2100,2100,0
20240730,173100,179510205,2100,2100,2100,2100,0
20240730,173000,179510205,2100,2100,2100,2100,0
20240730,172900,179510205,2100,2100,2100,2100,0
20240730,172800,179510205,2100,2100,2100,2100,0
20240730,172700,179510205,2100,2100,2100,2100,0
20240730,172600,179510205,2100,2100,2100,2100,0
20240730,172500,179510205,2100,2100,2100,2100,0
20240730,172400,179510205,2100,2100,2100,2100,0
20240730,172300,179510205,2100,2100,2100,2100,0
20240730,172200,179510205,2100,2100,2100,2100,0
20240730,172100,179510205,2100,2100,2100,2100,0
20240730,172000,179510205,2100,2100,2100,2100,0
20240730,171900,179510205,2100,2100,2100,2100,0
20240730,171800,179510205,2100,2100,2100,2100,0
20240730,171700,179510205,2100,2100,2100,2100,0
20240730,171600,179510205,2100,2100,2100,2100,0
20240730,171500,179510205,2100,2100,2100,2100,0
20240730,171400,179510205,2100,2100,2100,2100,0
20240730,171300,179510205,2100,2100,2100,2100,0
20240730,171200,179510205,2100,2100,2100,2100,0
20240730,171100,179510205,2100,2100,2100,2100,0
20240730,171000,179510205,2100,2100,2100,2100,0
20240730,170900,179510205,2100,2100,2100,2100,0
20240730,170800,179510205,2100,2100,2100,2100,0
20240730,170700,179510205,2100,2100,2100,2100,3006
20240730,170600,179510205,2100,2100,2100,2100,0
20240730,170500,179510205,2100,2100,2100,2100,0
20240730,170400,179510205,2100,2100,2100,2100,0
20240730,170300,179510205,2100,2100,2100,2100,0
20240730,170200,179510205,2100,2100,2100,2100,0
20240730,170100,179510205,2100,2100,2100,2100,0
20240730,170000,179510205,2100,2100,2100,2100,0
20240730,165900,179510205,2100,2100,2100,2100,0
20240730,165800,179510205,2100,2100,2100,2100,0
20240730,165700,179510205,2100,2100,2100,2100,0
20240730,165600,179510205,2100,2100,2100,2100,0
20240730,165500,179510205,2100,2100,2100,2100,0
20240730,165400,179510205,2100,2100,2100,2100,0
20240730,165300,179510205,2100,2100,2100,2100,0
20240730,165200,179510205,2100,2100,2100,2100,0
20240730,165100,179510205,2100,2100,2100,2100,0
20240730,165000,179510205,2100,2100,2100,2100,0
20240730,164900,179510205,2100,2100,2100,2100,0
20240730,164800,179510205,2100,2100,2100,2100,0
20240730,164700,179510205,2100,2100,2100,2100,0
20240730,164600,179510205,2100,2100,2100,2100,0
20240730,164500,179510205,2100,2100,2100,2100,0
20240730,164400,179510205,2100,2100,2100,2100,0
20240730,164300,179510205,2100,2100,2100,2100,0
20240730,164200,179510205,2100,2100,2100,2100,0
20240730,164100,179510205,2100,2100,2100,2100,0
20240730,164000,179510205,2100,2100,2100,2100,0
20240730,163900,179510205,2100,2100,2100,2100,0
20240730,163800,179510205,2100,2100,2100,2100,0
20240730,163700,179510205,2100,2100,2100,2100,3006
20240730,163600,179510205,2100,2100,2100,2100,0
20240730,163500,179510205,2100,2100,2100,2100,0
20240730,163400,179510205,2100,2100,2100,2100,0
20240730,163300,179510205,2100,2100,2100,2100,0
20240730,163200,179510205,2100,2100,2100,2100,0
20240730,163100,179510205,2100,2100,2100,2100,0
20240730,163000,179510205,2100,2100,2100,2100,0
20240730,162900,179510205,2100,2100,2100,2100,0
20240730,162800,179510205,2100,2100,2100,2100,0
20240730,162700,179510205,2100,2100,2100,2100,0
20240730,162600,179510205,2100,2100,2100,2100,0
20240730,162500,179510205,2100,2100,2100,2100,0
20240730,162400,179510205,2100,2100,2100,2100,0
20240730,162300,179510205,2100,2100,2100,2100,0
20240730,162200,179510205,2100,2100,2100,2100,0
20240730,162100,179510205,2100,2100,2100,2100,0
20240730,162000,179510205,2100,2100,2100,2100,0
20240730,161900,179510205,2100,2100,2100,2100,0
20240730,161800,179510205,2100,2100,2100,2100,0
20240730,161700,179510205,2100,2100,2100,2100,0
20240730,161600,179510205,2100,2100,2100,2100,0
20240730,161500,179510205,2100,2100,2100,2100,0
20240730,161400,179510205,2100,2100,2100,2100,0
20240730,161300,179510205,2100,2100,2100,2100,0
20240730,161200,179510205,2100,2100,2100,2100,0
20240730,161100,179510205,2100,2100,2100,2100,0
20240730,161000,179510205,2100,2100,2100,2100,0
20240730,160900,179510205,2100,2100,2100,2100,0
20240730,160800,179510205,2100,2100,2100,2100,0
20240730,160700,179510205,2100,2100,2100,2100,3006
20240730,160600,179510205,2100,2100,2100,2100,0
20240730,160500,179510205,2100,2100,2100,2100,0
20240730,160400,179510205,2100,2100,2100,2100,0
20240730,160300,179510205,2100,2100,2100,2100,0
20240730,160200,179510205,2100,2100,2100,2100,0
20240730,160100,179510205,2100,2100,2100,2100,0
20240730,160000,179510205,2100,2100,2100,2100,0
20240730,155900,179510205,2100,2100,2100,2100,0
20240730,155800,179510205,2100,2100,2100,2100,0
20240730,155700,179510205,2100,2100,2100,2100,0
20240730,155600,179510205,2100,2100,2100,2100,0
20240730,155500,179510205,2100,2100,2100,2100,0
20240730,155400,179510205,2100,2100,2100,2100,0
20240730,155300,179510205,2100,2100,2100,2100,0
20240730,155200,179510205,2100,2100,2100,2100,0
20240730,155100,179510205,2100,2100,2100,2100,0
20240730,155000,179510205,2100,2100,2100,2100,0
20240730,154900,179510205,2100,2100,2100,2100,0
20240730,154800,179510205,2100,2100,2100,2100,0
20240730,154700,179510205,2100,2100,2100,2100,0
20240730,154600,179510205,2100,2100,2100,2100,0
20240730,154500,179510205,2100,2100,2100,2100,0
20240730,154400,179510205,2100,2100,2100,2100,0
20240730,154300,179510205,2100,2100,2100,2100,0
20240730,154200,179510205,2100,2100,2100,2100,0
20240730,154100,179510205,2100,2100,2100,2100,0
20240730,154000,179510205,2100,2100,2100,2100,0
20240730,153900,179510205,2100,2100,2100,2100,0
20240730,153800,179510205,2100,2100,2100,2100,0
20240730,153700,179510205,2100,2100,2100,2100,3006
20240730,153600,179510205,2100,2100,2100,2100,0
20240730,153500,179510205,2100,2100,2100,2100,0
20240730,153400,179510205,2100,2100,2100,2100,0
20240730,153300,179510205,2100,2100,2100,2100,0
20240730,153200,179510205,2100,2100,2100,2100,0
20240730,153100,179510205,2100,2100,2100,2100,0
20240730,153000,179510205,2100,2100,2100,2100,3006
20240730,152900,173197605,2080,2080,2080,2080,0
20240730,152800,173197605,2080,2080,2080,2080,0
20240730,152700,173197605,2080,2080,2080,2080,0
20240730,152600,173197605,2080,2080,2080,2080,0
20240730,152500,173197605,2080,2080,2080,2080,0
20240730,152400,173197605,2080,2080,2080,2080,0
20240730,152300,173197605,2080,2080,2080,2080,0
20240730,152200,173197605,2080,2080,2080,2080,0
20240730,152100,173197605,2080,2080,2080,2080,0
20240730,152000,173197605,2080,2080,2080,2080,0
20240730,151900,173197605,2080,2080,2080,2080,34
20240730,151800,173126885,2100,2085,2100,2085,1300
20240730,151700,170409805,2085,2085,2085,2080,2886
20240730,151600,164398675,2085,2085,2085,2085,2
20240730,151500,164394505,2085,2085,2085,2085,2
20240730,151400,164390335,2080,2080,2080,2080,0
20240730,151300,164390335,2080,2080,2080,2080,41
20240730,151200,164305055,2080,2080,2080,2080,1
20240730,151100,164302975,2080,2080,2080,2075,3159
20240730,151000,157732505,2080,2080,2080,2080,1401
20240730,150900,154818425,2090,2090,2090,2090,14
20240730,150800,154789165,2090,2090,2090,2090,0
20240730,150700,154789165,2090,2090,2090,2090,1
20240730,150600,154787075,2090,2090,2090,2090,0
20240730,150500,154787075,2090,2090,2090,2090,6
20240730,150400,154774535,2090,2080,2090,2080,6693
20240730,150300,140851165,2080,2080,2080,2080,0
20240730,150200,140851165,2080,2080,2080,2080,0
20240730,150100,140851165,2080,2085,2085,2080,6000
20240730,150000,128347200,2090,2090,2090,2090,0
20240730,145900,128347200,2090,2090,2090,2090,5
20240730,145800,128336750,2090,2090,2090,2090,1
20240730,145700,128334660,2090,2090,2090,2090,0
20240730,145600,128334660,2090,2090,2090,2090,0
20240730,145500,128334660,2090,2090,2090,2090,3
20240730,145400,128328390,2090,2085,2090,2085,436
20240730,145300,127419325,2085,2085,2085,2085,886
20240730,145200,125572015,2085,2085,2085,2085,0
20240730,145100,125572015,2085,2085,2085,2085,0
20240730,145000,125572015,2085,2085,2085,2085,8
20240730,144900,125555335,2090,2090,2090,2090,70
20240730,144800,125409035,2095,2095,2095,2095,0
20240730,144700,125409035,2095,2095,2095,2095,0
20240730,144600,125409035,2095,2095,2095,2095,1
20240730,144500,125406940,2095,2095,2095,2095,10
20240730,144400,125385990,2095,2095,2095,2095,2
20240730,144300,125381800,2095,2095,2095,2095,3
20240730,144200,125375515,2090,2090,2090,2090,0
20240730,144100,125375515,2090,2090,2090,2090,0
20240730,144000,125375515,2090,2090,2090,2090,0
20240730,143900,125375515,2090,2090,2090,2090,0
20240730,143800,125375515,2090,2090,2090,2090,0
20240730,143700,125375515,2090,2090,2090,2090,0
20240730,143600,125375515,2090,2090,2090,2090,0
20240730,143500,125375515,2090,2090,2090,2090,0
20240730,143400,125375515,2090,2090,2090,2090,0
20240730,143300,125375515,2090,2090,2090,2090,0
20240730,143200,125375515,2090,2090,2090,2090,0
20240730,143100,125375515,2090,2090,2090,2090,1000
20240730,143000,123285515,2095,2095,2095,2095,0
20240730,142900,123285515,2095,2085,2095,2085,9
20240730,142800,123266690,2085,2085,2085,2085,6
20240730,142700,123254180,2085,2085,2085,2085,1
20240730,142600,123252095,2100,2100,2100,2100,0
20240730,142500,123252095,2100,2090,2100,2090,53
20240730,142400,123141075,2090,2090,2090,2090,2
20240730,142300,123136895,2095,2095,2095,2095,12
20240730,142200,123111755,2095,2095,2095,2095,0
20240730,142100,123111755,2095,2095,2095,2095,0
20240730,142000,123111755,2095,2095,2095,2095,0
20240730,141900,123111755,2095,2095,2095,2095,1
20240730,141800,123109660,2090,2090,2090,2090,0
20240730,141700,123109660,2090,2090,2090,2090,201
20240730,141600,122689570,2090,2090,2090,2090,0
20240730,141500,122689570,2090,2090,2090,2090,0
20240730,141400,122689570,2090,2090,2090,2090,0
20240730,141300,122689570,2090,2090,2090,2090,2000
20240730,141200,118509570,2090,2090,2090,2090,30
20240730,141100,118446870,2085,2085,2085,2085,0
20240730,141000,118446870,2085,2085,2085,2085,0
20240730,140900,118446870,2085,2085,2085,2085,202
20240730,140800,118025700,2085,2085,2085,2085,0
20240730,140700,118025700,2085,2085,2085,2085,0
20240730,140600,118025700,2085,2085,2085,2085,0
20240730,140500,118025700,2085,2085,2085,2085,2310
20240730,140400,113209350,2085,2085,2085,2085,0
20240730,140300,113209350,2085,2085,2085,2085,1016
20240730,140200,111090990,2085,2085,2085,2085,1075
20240730,140100,108849615,2090,2090,2090,2090,0
20240730,140000,108849615,2090,2090,2090,2090,46
20240730,135900,108753475,2090,2090,2090,2090,0
20240730,135800,108753475,2090,2090,2090,2090,0
20240730,135700,108753475,2090,2090,2090,2090,0
20240730,135600,108753475,2090,2090,2090,2090,0
20240730,135500,108753475,2090,2090,2090,2090,0
20240730,135400,108753475,2090,2090,2090,2090,0
20240730,135300,108753475,2090,2090,2090,2090,0
20240730,135200,108753475,2090,2090,2090,2090,0
20240730,135100,108753475,2090,2090,2090,2090,2000
20240730,135000,104573475,2090,2090,2090,2090,25
20240730,134900,104521225,2090,2090,2090,2090,0
20240730,134800,104521225,2090,2090,2090,2090,0
20240730,134700,104521225,2090,2090,2090,2090,100
20240730,134600,104312225,2090,2090,2090,2090,0
20240730,134500,104312225,2090,2090,2090,2090,0
20240730,134400,104312225,2090,2090,2090,2090,0
20240730,134300,104312225,2090,2090,2090,2090,0
20240730,134200,104312225,2090,2090,2090,2090,0
20240730,134100,104312225,2090,2090,2090,2090,12
20240730,134000,104287145,2095,2095,2095,2095,0
20240730,133900,104287145,2095,2095,2095,2095,0
20240730,133800,104287145,2095,2095,2095,2095,0
20240730,133700,104287145,2095,2095,2095,2095,1
20240730,133600,104285050,2085,2085,2085,2085,1
20240730,133500,104282965,2085,2090,2090,2085,10000
20240730,133400,83415195,2100,2100,2100,2100,0
20240730,133300,83415195,2100,2100,2100,2100,3
20240730,133200,83408895,2100,2100,2100,2100,0
20240730,133100,83408895,2100,2100,2100,2100,10
20240730,133000,83387895,2090,2090,2090,2090,10
20240730,132900,83366995,2100,2100,2100,2100,0
20240730,132800,83366995,2100,2100,2100,2100,0
20240730,132700,83366995,2100,2100,2100,2100,0
20240730,132600,83366995,2100,2100,2100,2100,12
20240730,132500,83341795,2100,2100,2100,2100,0
20240730,132400,83341795,2100,2100,2100,2100,0
20240730,132300,83341795,2100,2100,2100,2100,0
20240730,132200,83341795,2100,2100,2100,2100,0
20240730,132100,83341795,2100,2100,2100,2100,0
20240730,132000,83341795,2100,2100,2100,2100,0
20240730,131900,83341795,2100,2100,2100,2100,0
20240730,131800,83341795,2100,2100,2100,2100,0
20240730,131700,83341795,2100,2100,2100,2100,0
20240730,131600,83341795,2100,2100,2100,2100,0
20240730,131500,83341795,2100,2100,2100,2100,0
20240730,131400,83341795,2100,2100,2100,2100,0
20240730,131300,83341795,2100,2100,2100,2100,200
20240730,131200,82921795,2095,2095,2095,2095,0
20240730,131100,82921795,2095,2095,2095,2095,367
20240730,131000,82152930,2105,2105,2105,2105,0
20240730,130900,82152930,2105,2105,2105,2105,0
20240730,130800,82152930,2105,2105,2105,2105,0
20240730,130700,82152930,2105,2105,2105,2105,0
20240730,130600,82152930,2105,2105,2105,2105,0
20240730,130500,82152930,2105,2105,2105,2105,0
20240730,130400,82152930,2105,2105,2105,2105,1
20240730,130300,82150825,2105,2105,2105,2105,0
20240730,130200,82150825,2105,2105,2105,2105,1
20240730,130100,82148720,2095,2095,2095,2095,0
20240730,130000,82148720,2095,2095,2095,2095,0
20240730,125900,82148720,2095,2095,2095,2095,50
20240730,125800,82043970,2105,2105,2105,2105,0
20240730,125700,82043970,2105,2105,2105,2105,0
20240730,125600,82043970,2105,2105,2105,2105,0
20240730,125500,82043970,2105,2105,2105,2105,1
20240730,125400,82041865,2105,2105,2105,2105,0
20240730,125300,82041865,2105,2105,2105,2105,0
20240730,125200,82041865,2105,2105,2105,2105,0
20240730,125100,82041865,2105,2105,2105,2105,0
20240730,125000,82041865,2105,2105,2105,2105,0
20240730,124900,82041865,2105,2105,2105,2105,0
20240730,124800,82041865,2105,2105,2105,2105,0
20240730,124700,82041865,2105,2105,2105,2105,0
20240730,124600,82041865,2105,2105,2105,2105,0
20240730,124500,82041865,2105,2105,2105,2105,0
20240730,124400,82041865,2105,2105,2105,2105,116
20240730,124300,81797685,2105,2105,2105,2105,0
20240730,124200,81797685,2105,2105,2105,2105,0
20240730,124100,81797685,2105,2105,2105,2105,0
20240730,124000,81797685,2105,2105,2105,2105,1
20240730,123900,81795580,2095,2095,2095,2095,1788
20240730,123800,78049720,2100,2100,2100,2100,0
20240730,123700,78049720,2100,2100,2100,2100,0
20240730,123600,78049720,2100,2100,2100,2100,1000
20240730,123500,75949720,2100,2100,2100,2100,0
20240730,123400,75949720,2100,2095,2100,2095,1420
20240730,123300,72969820,2095,2095,2095,2095,0
20240730,123200,72969820,2095,2095,2095,2095,0
20240730,123100,72969820,2095,2095,2095,2095,0
20240730,123000,72969820,2095,2105,2105,2095,251
20240730,122900,72443965,2095,2095,2095,2095,360
20240730,122800,71689765,2095,2095,2095,2095,10
20240730,122700,71668815,2095,2095,2095,2095,0
20240730,122600,71668815,2095,2095,2095,2095,224
20240730,122500,71199535,2105,2105,2105,2105,0
20240730,122400,71199535,2105,2105,2105,2105,0
20240730,122300,71199535,2105,2105,2105,2105,0
20240730,122200,71199535,2105,2105,2105,2105,70
20240730,122100,71052185,2105,2105,2105,2105,0
20240730,122000,71052185,2105,2105,2105,2105,1
20240730,121900,71050080,2090,2090,2090,2090,0
20240730,121800,71050080,2090,2090,2090,2090,0
20240730,121700,71050080,2090,2090,2090,2090,0
20240730,121600,71050080,2090,2090,2090,2090,0
20240730,121500,71050080,2090,2090,2090,2090,0
20240730,121400,71050080,2090,2090,2090,2090,0
20240730,121300,71050080,2090,2090,2090,2090,0
20240730,121200,71050080,2090,2090,2090,2090,0
20240730,121100,71050080,2090,2090,2090,2090,0
20240730,121000,71050080,2090,2090,2090,2090,68
20240730,120900,70907960,2090,2090,2090,2090,0
20240730,120800,70907960,2090,2090,2090,2090,1200
20240730,120700,68399960,2090,2090,2090,2090,0
20240730,120600,68399960,2090,2090,2090,2090,0
20240730,120500,68399960,2090,2090,2090,2090,0
20240730,120400,68399960,2090,2090,2090,2090,0
20240730,120300,68399960,2090,2090,2090,2090,0
20240730,120200,68399960,2090,2090,2090,2090,1
20240730,120100,68397870,2090,2090,2090,2090,0
20240730,120000,68397870,2090,2090,2090,2090,0
20240730,115900,68397870,2090,2090,2090,2090,0
20240730,115800,68397870,2090,2090,2090,2090,0
20240730,115700,68397870,2090,2090,2090,2090,0
20240730,115600,68397870,2090,2090,2090,2090,2
20240730,115500,68393690,2090,2090,2090,2090,132
20240730,115400,68117810,2100,2100,2100,2100,33
20240730,115300,68048510,2100,2100,2100,2100,0
20240730,115200,68048510,2100,2100,2100,2100,0
20240730,115100,68048510,2100,2100,2100,2100,0
20240730,115000,68048510,2100,2100,2100,2100,0
20240730,114900,68048510,2100,2095,2100,2095,1000
20240730,114800,65950895,2090,2090,2090,2090,0
20240730,114700,65950895,2090,2090,2090,2090,0
20240730,114600,65950895,2090,2090,2090,2090,0
20240730,114500,65950895,2090,2090,2090,2090,0
20240730,114400,65950895,2090,2090,2090,2090,100
20240730,114300,65741895,2090,2090,2090,2090,10
20240730,114200,65720995,2090,2095,2095,2090,2041
20240730,114100,61455190,2100,2100,2100,2100,0
20240730,114000,61455190,2100,2100,2100,2100,0
20240730,113900,61455190,2100,2100,2100,2100,0
20240730,113800,61455190,2100,2100,2100,2100,0
20240730,113700,61455190,2100,2100,2100,2100,0
20240730,113600,61455190,2100,2100,2100,2100,0
20240730,113500,61455190,2100,2100,2100,2100,0
20240730,113400,61455190,2100,2100,2100,2100,0
20240730,113300,61455190,2100,2100,2100,2100,0
20240730,113200,61455190,2100,2100,2100,2100,0
20240730,113100,61455190,2100,2100,2100,2100,0
20240730,113000,61455190,2100,2100,2100,2100,0
20240730,112900,61455190,2100,2100,2100,2100,0
20240730,112800,61455190,2100,2100,2100,2100,10
20240730,112700,61434190,2100,2100,2100,2100,0
20240730,112600,61434190,2100,2100,2100,2100,0
20240730,112500,61434190,2100,2100,2100,2100,0
20240730,112400,61434190,2100,2100,2100,2100,110
20240730,112300,61203190,2090,2090,2090,2090,0
20240730,112200,61203190,2090,2090,2090,2090,0
20240730,112100,61203190,2090,2090,2090,2090,0
20240730,112000,61203190,2090,2090,2090,2090,0
20240730,111900,61203190,2090,2090,2090,2090,0
20240730,111800,61203190,2090,2090,2090,2090,1594
20240730,111700,57871730,2095,2095,2095,2095,2154
20240730,111600,53359100,2105,2105,2105,2105,0
20240730,111500,53359100,2105,2105,2105,2105,0
20240730,111400,53359100,2105,2105,2105,2105,0
20240730,111300,53359100,2105,2105,2105,2105,0
20240730,111200,53359100,2105,2105,2105,2105,0
20240730,111100,53359100,2105,2105,2105,2105,1
20240730,111000,53356995,2100,2100,2100,2100,2
20240730,110900,53352795,2100,2100,2100,2100,0
20240730,110800,53352795,2100,2100,2100,2100,0
20240730,110700,53352795,2100,2100,2100,2100,8313
20240730,110600,35895495,2105,2105,2105,2105,10
20240730,110500,35874445,2100,2100,2100,2100,0
20240730,110400,35874445,2100,2100,2100,2100,0
20240730,110300,35874445,2100,2100,2100,2100,0
20240730,110200,35874445,2100,2100,2100,2100,0
20240730,110100,35874445,2100,2100,2100,2100,190
20240730,110000,35475445,2105,2105,2105,2105,7
20240730,105900,35460710,2105,2105,2105,2105,8
20240730,105800,35443870,2105,2105,2105,2105,0
20240730,105700,35443870,2105,2105,2105,2105,0
20240730,105600,35443870,2105,2105,2105,2105,1
20240730,105500,35441765,2110,2110,2110,2110,0
20240730,105400,35441765,2110,2110,2110,2110,0
20240730,105300,35441765,2110,2110,2110,2110,0
20240730,105200,35441765,2110,2110,2110,2110,0
20240730,105100,35441765,2110,2110,2110,2110,0
20240730,105000,35441765,2110,2110,2110,2110,0
20240730,104900,35441765,2110,2110,2110,2110,0
20240730,104800,35441765,2110,2110,2110,2110,10
20240730,104700,35420665,2105,2105,2105,2105,0
20240730,104600,35420665,2105,2105,2105,2105,0
20240730,104500,35420665,2105,2105,2105,2105,0
20240730,104400,35420665,2105,2105,2105,2105,100
20240730,104300,35210165,2110,2110,2110,2110,0
20240730,104200,35210165,2110,2110,2110,2110,0
20240730,104100,35210165,2110,2110,2110,2110,0
20240730,104000,35210165,2110,2110,2110,2110,0
20240730,103900,35210165,2110,2105,2110,2105,10
20240730,103800,35189110,2110,2110,2110,2110,0
20240730,103700,35189110,2110,2110,2110,2110,0
20240730,103600,35189110,2110,2110,2110,2110,0
20240730,103500,35189110,2110,2110,2110,2110,10
20240730,103400,35168010,2110,2105,2110,2105,4
20240730,103300,35159575,2110,2110,2110,2110,0
20240730,103200,35159575,2110,2110,2110,2110,0
20240730,103100,35159575,2110,2110,2110,2110,0
20240730,103000,35159575,2110,2110,2110,2110,10
20240730,102900,35138475,2110,2110,2110,2110,114
20240730,102800,34897935,2110,2110,2110,2110,0
20240730,102700,34897935,2110,2110,2110,2110,0
20240730,102600,34897935,2110,2110,2110,2110,0
20240730,102500,34897935,2110,2110,2110,2110,0
20240730,102400,34897935,2110,2105,2110,2105,2000
20240730,102300,30682945,2105,2105,2105,2105,0
20240730,102200,30682945,2105,2100,2105,2100,3053
20240730,102100,24257205,2095,2095,2095,2095,0
20240730,102000,24257205,2095,2095,2095,2095,0
20240730,101900,24257205,2095,2095,2095,2095,0
20240730,101800,24257205,2095,2095,2095,2095,0
20240730,101700,24257205,2095,2100,2100,2095,4
20240730,101600,24248820,2100,2100,2100,2100,0
20240730,101500,24248820,2100,2095,2100,2095,20
20240730,101400,24206825,2090,2090,2090,2090,0
20240730,101300,24206825,2090,2090,2090,2090,0
20240730,101200,24206825,2090,2090,2090,2090,0
20240730,101100,24206825,2090,2090,2090,2090,0
20240730,101000,24206825,2090,2090,2090,2090,0
20240730,100900,24206825,2090,2090,2090,2090,0
20240730,100800,24206825,2090,2095,2095,2090,732
20240730,100700,22676515,2095,2095,2095,2095,0
20240730,100600,22676515,2095,2095,2095,2095,0
20240730,100500,22676515,2095,2095,2095,2095,0
20240730,100400,22676515,2095,2095,2095,2095,0
20240730,100300,22676515,2095,2095,2095,2095,0
20240730,100200,22676515,2095,2095,2095,2095,0
20240730,100100,22676515,2095,2095,2095,2095,0
20240730,100000,22676515,2095,2100,2100,2095,17
20240730,095900,22640895,2100,2100,2100,2100,0
20240730,095800,22640895,2100,2100,2100,2100,0
20240730,095700,22640895,2100,2100,2100,2100,500
20240730,095600,21590895,2100,2100,2100,2100,1
20240730,095500,21588795,2100,2090,2100,2090,1502
20240730,095400,18447100,2095,2095,2095,2095,0
20240730,095300,18447100,2095,2095,2095,2095,0
20240730,095200,18447100,2095,2095,2095,2095,0
20240730,095100,18447100,2095,2095,2095,2095,0
20240730,095000,18447100,2095,2095,2095,2095,0
20240730,094900,18447100,2095,2095,2095,2095,2
20240730,094800,18442910,2100,2100,2100,2100,0
20240730,094700,18442910,2100,2100,2100,2100,0
20240730,094600,18442910,2100,2100,2100,2100,0
20240730,094500,18442910,2100,2095,2100,2095,3
20240730,094400,18436615,2100,2100,2100,2100,0
20240730,094300,18436615,2100,2100,2100,2100,4
20240730,094200,18428215,2090,2095,2095,2090,3397
20240730,094100,11312645,2095,2095,2095,2095,0
20240730,094000,11312645,2095,2100,2100,2095,500
20240730,093900,10264950,2105,2105,2105,2105,0
20240730,093800,10264950,2105,2105,2105,2105,1
20240730,093700,10262845,2100,2100,2100,2100,1000
20240730,093600,8162845,2100,2100,2100,2100,0
20240730,093500,8162845,2100,2100,2100,2100,0
20240730,093400,8162845,2100,2100,2100,2100,0
20240730,093300,8162845,2100,2100,2100,2100,0
20240730,093200,8162845,2100,2100,2100,2100,150
20240730,093100,7847845,2100,2100,2100,2100,2
20240730,093000,7843645,2105,2105,2105,2105,0
20240730,092900,7843645,2105,2105,2105,2105,0
20240730,092800,7843645,2105,2105,2105,2105,0
20240730,092700,7843645,2105,2105,2105,2105,300
20240730,092600,7212145,2105,2105,2105,2105,0
20240730,092500,7212145,2105,2105,2105,2105,1
20240730,092400,7210040,2095,2095,2095,2095,38
20240730,092300,7130430,2105,2105,2105,2105,6
20240730,092200,7117800,2105,2100,2105,2100,1931
20240730,092100,3062695,2105,2105,2105,2105,0
20240730,092000,3062695,2105,2105,2105,2105,0
20240730,091900,3062695,2105,2105,2105,2105,0
20240730,091800,3062695,2105,2105,2105,2105,5
20240730,091700,3052170,2105,2105,2105,2105,0
20240730,091600,3052170,2105,2105,2105,2105,0
20240730,091500,3052170,2105,2105,2105,2105,0
20240730,091400,3052170,2105,2105,2105,2105,0
20240730,091300,3052170,2105,2100,2105,2100,11
20240730,091200,3029020,2100,2100,2100,2100,738
20240730,091100,1479220,2100,2100,2100,2100,1
20240730,091000,1477120,2100,2100,2100,2100,2
20240730,090900,1472920,2100,2100,2100,2100,0
20240730,090800,1472920,2100,2100,2100,2100,0
20240730,090700,1472920,2100,2100,2100,2100,3
20240730,090600,1466620,2100,2100,2100,2100,410
20240730,090500,605620,2100,2100,2100,2100,141
20240730,090400,309520,2100,2100,2100,2100,0
20240730,090300,309520,2100,2100,2100,2100,21
20240730,090200,265420,2100,2100,2100,2100,44
20240730,090100,173020,2110,2110,2110,2110,0
20240730,090000,173020,2110,2110,2110,2110,82