KissMeData/263800/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,205100,232312660,4790,4790,4790,4790,1050
20240730,205000,232312660,4790,4790,4790,4790,0
20240730,204900,232312660,4790,4790,4790,4790,0
20240730,204800,232312660,4790,4790,4790,4790,0
20240730,204700,232312660,4790,4790,4790,4790,0
20240730,204600,232312660,4790,4790,4790,4790,0
20240730,204500,232312660,4790,4790,4790,4790,0
20240730,204400,232312660,4790,4790,4790,4790,0
20240730,204300,232312660,4790,4790,4790,4790,0
20240730,204200,232312660,4790,4790,4790,4790,0
20240730,204100,232312660,4790,4790,4790,4790,0
20240730,204000,232312660,4790,4790,4790,4790,0
20240730,203900,232312660,4790,4790,4790,4790,0
20240730,203800,232312660,4790,4790,4790,4790,0
20240730,203700,232312660,4790,4790,4790,4790,0
20240730,203600,232312660,4790,4790,4790,4790,0
20240730,203500,232312660,4790,4790,4790,4790,0
20240730,203400,232312660,4790,4790,4790,4790,0
20240730,203300,232312660,4790,4790,4790,4790,0
20240730,203200,232312660,4790,4790,4790,4790,0
20240730,203100,232312660,4790,4790,4790,4790,0
20240730,203000,232312660,4790,4790,4790,4790,0
20240730,202900,232312660,4790,4790,4790,4790,0
20240730,202800,232312660,4790,4790,4790,4790,0
20240730,202700,232312660,4790,4790,4790,4790,0
20240730,202600,232312660,4790,4790,4790,4790,0
20240730,202500,232312660,4790,4790,4790,4790,0
20240730,202400,232312660,4790,4790,4790,4790,0
20240730,202300,232312660,4790,4790,4790,4790,0
20240730,202200,232312660,4790,4790,4790,4790,0
20240730,202100,232312660,4790,4790,4790,4790,1050
20240730,202000,232312660,4790,4790,4790,4790,0
20240730,201900,232312660,4790,4790,4790,4790,0
20240730,201800,232312660,4790,4790,4790,4790,0
20240730,201700,232312660,4790,4790,4790,4790,0
20240730,201600,232312660,4790,4790,4790,4790,0
20240730,201500,232312660,4790,4790,4790,4790,0
20240730,201400,232312660,4790,4790,4790,4790,0
20240730,201300,232312660,4790,4790,4790,4790,0
20240730,201200,232312660,4790,4790,4790,4790,0
20240730,201100,232312660,4790,4790,4790,4790,0
20240730,201000,232312660,4790,4790,4790,4790,0
20240730,200900,232312660,4790,4790,4790,4790,0
20240730,200800,232312660,4790,4790,4790,4790,0
20240730,200700,232312660,4790,4790,4790,4790,0
20240730,200600,232312660,4790,4790,4790,4790,0
20240730,200500,232312660,4790,4790,4790,4790,0
20240730,200400,232312660,4790,4790,4790,4790,0
20240730,200300,232312660,4790,4790,4790,4790,0
20240730,200200,232312660,4790,4790,4790,4790,0
20240730,200100,232312660,4790,4790,4790,4790,0
20240730,200000,232312660,4790,4790,4790,4790,0
20240730,195900,232312660,4790,4790,4790,4790,0
20240730,195800,232312660,4790,4790,4790,4790,0
20240730,195700,232312660,4790,4790,4790,4790,0
20240730,195600,232312660,4790,4790,4790,4790,0
20240730,195500,232312660,4790,4790,4790,4790,0
20240730,195400,232312660,4790,4790,4790,4790,0
20240730,195300,232312660,4790,4790,4790,4790,0
20240730,195200,232312660,4790,4790,4790,4790,0
20240730,195100,232312660,4790,4790,4790,4790,1050
20240730,195000,232312660,4790,4790,4790,4790,0
20240730,194900,232312660,4790,4790,4790,4790,0
20240730,194800,232312660,4790,4790,4790,4790,0
20240730,194700,232312660,4790,4790,4790,4790,0
20240730,194600,232312660,4790,4790,4790,4790,0
20240730,194500,232312660,4790,4790,4790,4790,0
20240730,194400,232312660,4790,4790,4790,4790,0
20240730,194300,232312660,4790,4790,4790,4790,0
20240730,194200,232312660,4790,4790,4790,4790,0
20240730,194100,232312660,4790,4790,4790,4790,0
20240730,194000,232312660,4790,4790,4790,4790,0
20240730,193900,232312660,4790,4790,4790,4790,0
20240730,193800,232312660,4790,4790,4790,4790,0
20240730,193700,232312660,4790,4790,4790,4790,0
20240730,193600,232312660,4790,4790,4790,4790,0
20240730,193500,232312660,4790,4790,4790,4790,0
20240730,193400,232312660,4790,4790,4790,4790,0
20240730,193300,232312660,4790,4790,4790,4790,0
20240730,193200,232312660,4790,4790,4790,4790,0
20240730,193100,232312660,4790,4790,4790,4790,0
20240730,193000,232312660,4790,4790,4790,4790,0
20240730,192900,232312660,4790,4790,4790,4790,0
20240730,192800,232312660,4790,4790,4790,4790,0
20240730,192700,232312660,4790,4790,4790,4790,0
20240730,192600,232312660,4790,4790,4790,4790,0
20240730,192500,232312660,4790,4790,4790,4790,0
20240730,192400,232312660,4790,4790,4790,4790,0
20240730,192300,232312660,4790,4790,4790,4790,0
20240730,192200,232312660,4790,4790,4790,4790,0
20240730,192100,232312660,4790,4790,4790,4790,1050
20240730,192000,232312660,4790,4790,4790,4790,0
20240730,191900,232312660,4790,4790,4790,4790,0
20240730,191800,232312660,4790,4790,4790,4790,0
20240730,191700,232312660,4790,4790,4790,4790,0
20240730,191600,232312660,4790,4790,4790,4790,0
20240730,191500,232312660,4790,4790,4790,4790,0
20240730,191400,232312660,4790,4790,4790,4790,0
20240730,191300,232312660,4790,4790,4790,4790,0
20240730,191200,232312660,4790,4790,4790,4790,0
20240730,191100,232312660,4790,4790,4790,4790,0
20240730,191000,232312660,4790,4790,4790,4790,0
20240730,190900,232312660,4790,4790,4790,4790,0
20240730,190800,232312660,4790,4790,4790,4790,0
20240730,190700,232312660,4790,4790,4790,4790,0
20240730,190600,232312660,4790,4790,4790,4790,0
20240730,190500,232312660,4790,4790,4790,4790,0
20240730,190400,232312660,4790,4790,4790,4790,0
20240730,190300,232312660,4790,4790,4790,4790,0
20240730,190200,232312660,4790,4790,4790,4790,0
20240730,190100,232312660,4790,4790,4790,4790,0
20240730,190000,232312660,4790,4790,4790,4790,0
20240730,185900,232312660,4790,4790,4790,4790,0
20240730,185800,232312660,4790,4790,4790,4790,0
20240730,185700,232312660,4790,4790,4790,4790,0
20240730,185600,232312660,4790,4790,4790,4790,0
20240730,185500,232312660,4790,4790,4790,4790,0
20240730,185400,232312660,4790,4790,4790,4790,0
20240730,185300,232312660,4790,4790,4790,4790,0
20240730,185200,232312660,4790,4790,4790,4790,0
20240730,185100,232312660,4790,4790,4790,4790,1050
20240730,185000,232312660,4790,4790,4790,4790,0
20240730,184900,232312660,4790,4790,4790,4790,0
20240730,184800,232312660,4790,4790,4790,4790,0
20240730,184700,232312660,4790,4790,4790,4790,0
20240730,184600,232312660,4790,4790,4790,4790,0
20240730,184500,232312660,4790,4790,4790,4790,0
20240730,184400,232312660,4790,4790,4790,4790,0
20240730,184300,232312660,4790,4790,4790,4790,0
20240730,184200,232312660,4790,4790,4790,4790,0
20240730,184100,232312660,4790,4790,4790,4790,0
20240730,184000,232312660,4790,4790,4790,4790,0
20240730,183900,232312660,4790,4790,4790,4790,0
20240730,183800,232312660,4790,4790,4790,4790,0
20240730,183700,232312660,4790,4790,4790,4790,0
20240730,183600,232312660,4790,4790,4790,4790,0
20240730,183500,232312660,4790,4790,4790,4790,0
20240730,183400,232312660,4790,4790,4790,4790,0
20240730,183300,232312660,4790,4790,4790,4790,0
20240730,183200,232312660,4790,4790,4790,4790,0
20240730,183100,232312660,4790,4790,4790,4790,0
20240730,183000,232312660,4790,4790,4790,4790,0
20240730,182900,232312660,4790,4790,4790,4790,0
20240730,182800,232312660,4790,4790,4790,4790,0
20240730,182700,232312660,4790,4790,4790,4790,0
20240730,182600,232312660,4790,4790,4790,4790,0
20240730,182500,232312660,4790,4790,4790,4790,0
20240730,182400,232312660,4790,4790,4790,4790,0
20240730,182300,232312660,4790,4790,4790,4790,0
20240730,182200,232312660,4790,4790,4790,4790,0
20240730,182100,232312660,4790,4790,4790,4790,1050
20240730,182000,232312660,4790,4790,4790,4790,0
20240730,181900,232312660,4790,4790,4790,4790,0
20240730,181800,232312660,4790,4790,4790,4790,0
20240730,181700,232312660,4790,4790,4790,4790,0
20240730,181600,232312660,4790,4790,4790,4790,0
20240730,181500,232312660,4790,4790,4790,4790,0
20240730,181400,232312660,4790,4790,4790,4790,0
20240730,181300,232312660,4790,4790,4790,4790,0
20240730,181200,232312660,4790,4790,4790,4790,0
20240730,181100,232312660,4790,4790,4790,4790,0
20240730,181000,232312660,4790,4790,4790,4790,0
20240730,180900,232312660,4790,4790,4790,4790,0
20240730,180800,232312660,4790,4790,4790,4790,0
20240730,180700,232312660,4790,4790,4790,4790,0
20240730,180600,232312660,4790,4790,4790,4790,0
20240730,180500,232312660,4790,4790,4790,4790,0
20240730,180400,232312660,4790,4790,4790,4790,0
20240730,180300,232312660,4790,4790,4790,4790,0
20240730,180200,232312660,4790,4790,4790,4790,0
20240730,180100,232312660,4790,4790,4790,4790,0
20240730,180000,232312660,4790,4790,4790,4790,0
20240730,175900,232312660,4790,4790,4790,4790,0
20240730,175800,232312660,4790,4790,4790,4790,0
20240730,175700,232312660,4790,4790,4790,4790,0
20240730,175600,232312660,4790,4790,4790,4790,0
20240730,175500,232312660,4790,4790,4790,4790,0
20240730,175400,232312660,4790,4790,4790,4790,0
20240730,175300,232312660,4790,4790,4790,4790,0
20240730,175200,232312660,4790,4790,4790,4790,0
20240730,175100,232312660,4790,4790,4790,4790,1050
20240730,175000,232312660,4790,4790,4790,4790,0
20240730,174900,232312660,4790,4790,4790,4790,0
20240730,174800,232312660,4790,4790,4790,4790,0
20240730,174700,232312660,4790,4790,4790,4790,0
20240730,174600,232312660,4790,4790,4790,4790,0
20240730,174500,232312660,4790,4790,4790,4790,0
20240730,174400,232312660,4790,4790,4790,4790,0
20240730,174300,232312660,4790,4790,4790,4790,0
20240730,174200,232312660,4790,4790,4790,4790,0
20240730,174100,232312660,4790,4790,4790,4790,0
20240730,174000,232312660,4790,4790,4790,4790,0
20240730,173900,232312660,4790,4790,4790,4790,0
20240730,173800,232312660,4790,4790,4790,4790,0
20240730,173700,232312660,4790,4790,4790,4790,0
20240730,173600,232312660,4790,4790,4790,4790,0
20240730,173500,232312660,4790,4790,4790,4790,0
20240730,173400,232312660,4790,4790,4790,4790,0
20240730,173300,232312660,4790,4790,4790,4790,0
20240730,173200,232312660,4790,4790,4790,4790,0
20240730,173100,232312660,4790,4790,4790,4790,0
20240730,173000,232312660,4790,4790,4790,4790,0
20240730,172900,232312660,4790,4790,4790,4790,0
20240730,172800,232312660,4790,4790,4790,4790,0
20240730,172700,232312660,4790,4790,4790,4790,0
20240730,172600,232312660,4790,4790,4790,4790,0
20240730,172500,232312660,4790,4790,4790,4790,0
20240730,172400,232312660,4790,4790,4790,4790,0
20240730,172300,232312660,4790,4790,4790,4790,0
20240730,172200,232312660,4790,4790,4790,4790,0
20240730,172100,232312660,4790,4790,4790,4790,1050
20240730,172000,232312660,4790,4790,4790,4790,0
20240730,171900,232312660,4790,4790,4790,4790,0
20240730,171800,232312660,4790,4790,4790,4790,0
20240730,171700,232312660,4790,4790,4790,4790,0
20240730,171600,232312660,4790,4790,4790,4790,0
20240730,171500,232312660,4790,4790,4790,4790,0
20240730,171400,232312660,4790,4790,4790,4790,0
20240730,171300,232312660,4790,4790,4790,4790,0
20240730,171200,232312660,4790,4790,4790,4790,0
20240730,171100,232312660,4790,4790,4790,4790,0
20240730,171000,232312660,4790,4790,4790,4790,0
20240730,170900,232312660,4790,4790,4790,4790,0
20240730,170800,232312660,4790,4790,4790,4790,0
20240730,170700,232312660,4790,4790,4790,4790,0
20240730,170600,232312660,4790,4790,4790,4790,0
20240730,170500,232312660,4790,4790,4790,4790,0
20240730,170400,232312660,4790,4790,4790,4790,0
20240730,170300,232312660,4790,4790,4790,4790,0
20240730,170200,232312660,4790,4790,4790,4790,0
20240730,170100,232312660,4790,4790,4790,4790,0
20240730,170000,232312660,4790,4790,4790,4790,0
20240730,165900,232312660,4790,4790,4790,4790,0
20240730,165800,232312660,4790,4790,4790,4790,0
20240730,165700,232312660,4790,4790,4790,4790,0
20240730,165600,232312660,4790,4790,4790,4790,0
20240730,165500,232312660,4790,4790,4790,4790,0
20240730,165400,232312660,4790,4790,4790,4790,0
20240730,165300,232312660,4790,4790,4790,4790,0
20240730,165200,232312660,4790,4790,4790,4790,0
20240730,165100,232312660,4790,4790,4790,4790,1050
20240730,165000,232312660,4790,4790,4790,4790,0
20240730,164900,232312660,4790,4790,4790,4790,0
20240730,164800,232312660,4790,4790,4790,4790,0
20240730,164700,232312660,4790,4790,4790,4790,0
20240730,164600,232312660,4790,4790,4790,4790,0
20240730,164500,232312660,4790,4790,4790,4790,0
20240730,164400,232312660,4790,4790,4790,4790,0
20240730,164300,232312660,4790,4790,4790,4790,0
20240730,164200,232312660,4790,4790,4790,4790,0
20240730,164100,232312660,4790,4790,4790,4790,0
20240730,164000,232312660,4790,4790,4790,4790,0
20240730,163900,232312660,4790,4790,4790,4790,0
20240730,163800,232312660,4790,4790,4790,4790,0
20240730,163700,232312660,4790,4790,4790,4790,0
20240730,163600,232312660,4790,4790,4790,4790,0
20240730,163500,232312660,4790,4790,4790,4790,0
20240730,163400,232312660,4790,4790,4790,4790,0
20240730,163300,232312660,4790,4790,4790,4790,0
20240730,163200,232312660,4790,4790,4790,4790,0
20240730,163100,232312660,4790,4790,4790,4790,0
20240730,163000,232312660,4790,4790,4790,4790,0
20240730,162900,232312660,4790,4790,4790,4790,0
20240730,162800,232312660,4790,4790,4790,4790,0
20240730,162700,232312660,4790,4790,4790,4790,0
20240730,162600,232312660,4790,4790,4790,4790,0
20240730,162500,232312660,4790,4790,4790,4790,0
20240730,162400,232312660,4790,4790,4790,4790,0
20240730,162300,232312660,4790,4790,4790,4790,0
20240730,162200,232312660,4790,4790,4790,4790,0
20240730,162100,232312660,4790,4790,4790,4790,1050
20240730,162000,232312660,4790,4790,4790,4790,0
20240730,161900,232312660,4790,4790,4790,4790,0
20240730,161800,232312660,4790,4790,4790,4790,0
20240730,161700,232312660,4790,4790,4790,4790,0
20240730,161600,232312660,4790,4790,4790,4790,0
20240730,161500,232312660,4790,4790,4790,4790,0
20240730,161400,232312660,4790,4790,4790,4790,0
20240730,161300,232312660,4790,4790,4790,4790,0
20240730,161200,232312660,4790,4790,4790,4790,0
20240730,161100,232312660,4790,4790,4790,4790,0
20240730,161000,232312660,4790,4790,4790,4790,0
20240730,160900,232312660,4790,4790,4790,4790,0
20240730,160800,232312660,4790,4790,4790,4790,0
20240730,160700,232312660,4790,4790,4790,4790,0
20240730,160600,232312660,4790,4790,4790,4790,0
20240730,160500,232312660,4790,4790,4790,4790,0
20240730,160400,232312660,4790,4790,4790,4790,0
20240730,160300,232312660,4790,4790,4790,4790,0
20240730,160200,232312660,4790,4790,4790,4790,0
20240730,160100,232312660,4790,4790,4790,4790,0
20240730,160000,232312660,4790,4790,4790,4790,0
20240730,155900,232312660,4790,4790,4790,4790,0
20240730,155800,232312660,4790,4790,4790,4790,0
20240730,155700,232312660,4790,4790,4790,4790,0
20240730,155600,232312660,4790,4790,4790,4790,0
20240730,155500,232312660,4790,4790,4790,4790,0
20240730,155400,232312660,4790,4790,4790,4790,0
20240730,155300,232312660,4790,4790,4790,4790,0
20240730,155200,232312660,4790,4790,4790,4790,0
20240730,155100,232312660,4790,4790,4790,4790,1050
20240730,155000,232312660,4790,4790,4790,4790,0
20240730,154900,232312660,4790,4790,4790,4790,0
20240730,154800,232312660,4790,4790,4790,4790,0
20240730,154700,232312660,4790,4790,4790,4790,0
20240730,154600,232312660,4790,4790,4790,4790,0
20240730,154500,232312660,4790,4790,4790,4790,0
20240730,154400,232312660,4790,4790,4790,4790,0
20240730,154300,232312660,4790,4790,4790,4790,0
20240730,154200,232312660,4790,4790,4790,4790,0
20240730,154100,232312660,4790,4790,4790,4790,0
20240730,154000,232312660,4790,4790,4790,4790,0
20240730,153900,232312660,4790,4790,4790,4790,0
20240730,153800,232312660,4790,4790,4790,4790,0
20240730,153700,232312660,4790,4790,4790,4790,0
20240730,153600,232312660,4790,4790,4790,4790,0
20240730,153500,232312660,4790,4790,4790,4790,0
20240730,153400,232312660,4790,4790,4790,4790,0
20240730,153300,232312660,4790,4790,4790,4790,0
20240730,153200,232312660,4790,4790,4790,4790,0
20240730,153100,232312660,4790,4790,4790,4790,0
20240730,153000,232312660,4790,4790,4790,4790,1050
20240730,152900,227283160,4790,4790,4790,4790,0
20240730,152800,227283160,4790,4790,4790,4790,0
20240730,152700,227283160,4790,4790,4790,4790,0
20240730,152600,227283160,4790,4790,4790,4790,0
20240730,152500,227283160,4790,4790,4790,4790,0
20240730,152400,227283160,4790,4790,4790,4790,0
20240730,152300,227283160,4790,4790,4790,4790,0
20240730,152200,227283160,4790,4790,4790,4790,0
20240730,152100,227283160,4790,4790,4790,4790,0
20240730,152000,227283160,4790,4790,4790,4790,0
20240730,151900,227283160,4790,4795,4800,4790,500
20240730,151800,224886010,4795,4795,4795,4795,329
20240730,151700,223308455,4800,4800,4800,4800,1
20240730,151600,223303655,4800,4800,4800,4800,771
20240730,151500,219602855,4795,4795,4795,4795,0
20240730,151400,219602855,4795,4795,4795,4795,0
20240730,151300,219602855,4795,4800,4800,4795,628
20240730,151200,216589195,4805,4805,4805,4805,1
20240730,151100,216584390,4805,4805,4805,4805,0
20240730,151000,216584390,4805,4800,4805,4795,1090
20240730,150900,211353980,4805,4805,4805,4805,1
20240730,150800,211349175,4805,4805,4805,4805,0
20240730,150700,211349175,4805,4805,4805,4805,0
20240730,150600,211349175,4805,4805,4805,4805,161
20240730,150500,210575570,4810,4810,4810,4810,1
20240730,150400,210570760,4805,4805,4805,4805,140
20240730,150300,209898060,4805,4805,4805,4805,0
20240730,150200,209898060,4805,4805,4805,4805,0
20240730,150100,209898060,4805,4805,4805,4805,150
20240730,150000,209177310,4810,4815,4815,4810,35
20240730,145900,209008940,4815,4815,4815,4815,0
20240730,145800,209008940,4815,4815,4815,4815,6
20240730,145700,208980050,4800,4800,4800,4800,0
20240730,145600,208980050,4800,4800,4800,4800,0
20240730,145500,208980050,4800,4800,4800,4800,0
20240730,145400,208980050,4800,4810,4810,4800,161
20240730,145300,208206370,4815,4815,4815,4815,1
20240730,145200,208201555,4815,4815,4815,4815,0
20240730,145100,208201555,4815,4815,4815,4815,0
20240730,145000,208201555,4815,4815,4815,4815,1
20240730,144900,208196740,4815,4815,4815,4815,2
20240730,144800,208187110,4825,4825,4825,4825,0
20240730,144700,208187110,4825,4825,4825,4825,1
20240730,144600,208182285,4825,4825,4825,4825,0
20240730,144500,208182285,4825,4825,4825,4825,0
20240730,144400,208182285,4825,4825,4825,4825,0
20240730,144300,208182285,4825,4825,4825,4825,1
20240730,144200,208177460,4820,4820,4820,4820,0
20240730,144100,208177460,4820,4820,4820,4820,50
20240730,144000,207936460,4830,4830,4830,4830,0
20240730,143900,207936460,4830,4830,4830,4830,1
20240730,143800,207931630,4830,4830,4830,4830,0
20240730,143700,207931630,4830,4830,4830,4830,1
20240730,143600,207926800,4830,4830,4830,4830,0
20240730,143500,207926800,4830,4830,4830,4830,0
20240730,143400,207926800,4830,4830,4830,4830,0
20240730,143300,207926800,4830,4830,4830,4830,0
20240730,143200,207926800,4830,4830,4830,4830,0
20240730,143100,207926800,4830,4830,4830,4830,0
20240730,143000,207926800,4830,4830,4830,4830,0
20240730,142900,207926800,4830,4830,4830,4830,0
20240730,142800,207926800,4830,4830,4830,4830,0
20240730,142700,207926800,4830,4830,4830,4830,0
20240730,142600,207926800,4830,4830,4830,4830,0
20240730,142500,207926800,4830,4830,4830,4830,0
20240730,142400,207926800,4830,4830,4830,4830,0
20240730,142300,207926800,4830,4830,4830,4830,0
20240730,142200,207926800,4830,4830,4830,4830,0
20240730,142100,207926800,4830,4830,4830,4830,0
20240730,142000,207926800,4830,4830,4830,4830,0
20240730,141900,207926800,4830,4830,4830,4830,0
20240730,141800,207926800,4830,4830,4830,4830,0
20240730,141700,207926800,4830,4830,4830,4830,0
20240730,141600,207926800,4830,4825,4830,4825,148
20240730,141500,207212695,4825,4825,4825,4825,104
20240730,141400,206710895,4825,4825,4825,4825,0
20240730,141300,206710895,4825,4825,4825,4825,0
20240730,141200,206710895,4825,4825,4825,4825,0
20240730,141100,206710895,4825,4825,4825,4825,0
20240730,141000,206710895,4825,4825,4825,4825,0
20240730,140900,206710895,4825,4825,4825,4825,0
20240730,140800,206710895,4825,4825,4825,4825,7
20240730,140700,206677120,4825,4820,4825,4805,12
20240730,140600,206619280,4820,4820,4820,4820,10
20240730,140500,206571080,4820,4820,4820,4820,0
20240730,140400,206571080,4820,4820,4820,4820,0
20240730,140300,206571080,4820,4820,4820,4820,0
20240730,140200,206571080,4820,4820,4820,4820,0
20240730,140100,206571080,4820,4820,4820,4820,0
20240730,140000,206571080,4820,4820,4820,4820,0
20240730,135900,206571080,4820,4820,4820,4820,0
20240730,135800,206571080,4820,4820,4820,4820,0
20240730,135700,206571080,4820,4820,4820,4820,0
20240730,135600,206571080,4820,4820,4820,4820,0
20240730,135500,206571080,4820,4820,4820,4820,24
20240730,135400,206455400,4825,4825,4825,4825,0
20240730,135300,206455400,4825,4825,4825,4825,0
20240730,135200,206455400,4825,4825,4825,4825,0
20240730,135100,206455400,4825,4825,4825,4825,0
20240730,135000,206455400,4825,4825,4825,4825,0
20240730,134900,206455400,4825,4825,4825,4825,0
20240730,134800,206455400,4825,4825,4825,4825,1
20240730,134700,206450575,4800,4800,4800,4800,0
20240730,134600,206450575,4800,4800,4800,4800,0
20240730,134500,206450575,4800,4800,4800,4800,0
20240730,134400,206450575,4800,4800,4800,4800,0
20240730,134300,206450575,4800,4800,4800,4800,1
20240730,134200,206445775,4825,4825,4825,4825,209
20240730,134100,205437350,4825,4825,4825,4825,0
20240730,134000,205437350,4825,4825,4825,4825,1
20240730,133900,205432525,4810,4810,4810,4810,0
20240730,133800,205432525,4810,4810,4810,4810,0
20240730,133700,205432525,4810,4810,4810,4810,0
20240730,133600,205432525,4810,4810,4810,4810,0
20240730,133500,205432525,4810,4810,4810,4810,1
20240730,133400,205427715,4810,4810,4810,4810,0
20240730,133300,205427715,4810,4825,4825,4810,210
20240730,133200,204414615,4825,4825,4825,4825,0
20240730,133100,204414615,4825,4825,4825,4825,0
20240730,133000,204414615,4825,4825,4825,4825,0
20240730,132900,204414615,4825,4825,4825,4825,0
20240730,132800,204414615,4825,4825,4825,4825,3
20240730,132700,204400140,4825,4825,4825,4825,4
20240730,132600,204380840,4825,4825,4825,4825,0
20240730,132500,204380840,4825,4825,4825,4825,1
20240730,132400,204376015,4795,4795,4795,4795,0
20240730,132300,204376015,4795,4795,4795,4795,0
20240730,132200,204376015,4795,4795,4795,4795,0
20240730,132100,204376015,4795,4795,4795,4795,0
20240730,132000,204376015,4795,4795,4795,4795,0
20240730,131900,204376015,4795,4800,4800,4795,86
20240730,131800,203963575,4825,4825,4825,4825,8
20240730,131700,203924975,4825,4825,4825,4825,36
20240730,131600,203751275,4800,4800,4800,4800,0
20240730,131500,203751275,4800,4800,4800,4800,0
20240730,131400,203751275,4800,4825,4825,4800,16
20240730,131300,203674225,4800,4800,4800,4800,0
20240730,131200,203674225,4800,4800,4800,4800,444
20240730,131100,201543025,4800,4800,4800,4800,0
20240730,131000,201543025,4800,4795,4800,4795,56
20240730,130900,201274430,4795,4795,4795,4795,0
20240730,130800,201274430,4795,4790,4795,4785,1090
20240730,130700,196053310,4795,4795,4795,4795,0
20240730,130600,196053310,4795,4795,4795,4795,13
20240730,130500,195990975,4795,4795,4795,4795,63
20240730,130400,195688890,4795,4795,4795,4795,0
20240730,130300,195688890,4795,4795,4795,4795,0
20240730,130200,195688890,4795,4795,4795,4795,63
20240730,130100,195386805,4800,4800,4800,4800,0
20240730,130000,195386805,4800,4800,4800,4800,0
20240730,125900,195386805,4800,4800,4800,4800,0
20240730,125800,195386805,4800,4800,4800,4800,0
20240730,125700,195386805,4800,4800,4800,4800,0
20240730,125600,195386805,4800,4800,4800,4800,5
20240730,125500,195362805,4800,4800,4800,4800,0
20240730,125400,195362805,4800,4800,4800,4800,1
20240730,125300,195358005,4800,4800,4800,4800,0
20240730,125200,195358005,4800,4800,4800,4800,0
20240730,125100,195358005,4800,4795,4800,4795,1400
20240730,125000,188638230,4785,4785,4785,4785,0
20240730,124900,188638230,4785,4785,4785,4785,0
20240730,124800,188638230,4785,4785,4785,4785,0
20240730,124700,188638230,4785,4785,4785,4785,0
20240730,124600,188638230,4785,4785,4785,4785,0
20240730,124500,188638230,4785,4785,4785,4785,0
20240730,124400,188638230,4785,4785,4785,4785,0
20240730,124300,188638230,4785,4785,4785,4785,0
20240730,124200,188638230,4785,4785,4785,4785,0
20240730,124100,188638230,4785,4790,4790,4785,310
20240730,124000,187154875,4785,4785,4785,4785,0
20240730,123900,187154875,4785,4785,4785,4785,0
20240730,123800,187154875,4785,4785,4785,4785,0
20240730,123700,187154875,4785,4785,4785,4785,0
20240730,123600,187154875,4785,4785,4785,4785,0
20240730,123500,187154875,4785,4785,4785,4785,0
20240730,123400,187154875,4785,4785,4785,4785,583
20240730,123300,184365220,4790,4790,4790,4790,0
20240730,123200,184365220,4790,4795,4795,4790,898
20240730,123100,180063795,4800,4800,4800,4800,0
20240730,123000,180063795,4800,4800,4800,4800,1
20240730,122900,180058995,4800,4800,4800,4800,0
20240730,122800,180058995,4800,4800,4800,4800,0
20240730,122700,180058995,4800,4800,4800,4800,0
20240730,122600,180058995,4800,4795,4800,4795,100
20240730,122500,179579000,4800,4800,4800,4800,0
20240730,122400,179579000,4800,4800,4800,4800,0
20240730,122300,179579000,4800,4790,4800,4790,111
20240730,122200,179047300,4795,4795,4795,4795,0
20240730,122100,179047300,4795,4795,4795,4795,1265
20240730,122000,172981625,4800,4800,4800,4800,526
20240730,121900,170456825,4825,4825,4825,4825,0
20240730,121800,170456825,4825,4825,4825,4825,0
20240730,121700,170456825,4825,4825,4825,4825,1
20240730,121600,170452000,4805,4805,4805,4805,11
20240730,121500,170399145,4825,4810,4825,4810,11
20240730,121400,170346180,4805,4805,4805,4805,149
20240730,121300,169630235,4805,4805,4805,4805,21
20240730,121200,169529330,4800,4800,4800,4800,53
20240730,121100,169274930,4800,4800,4800,4800,0
20240730,121000,169274930,4800,4800,4800,4800,0
20240730,120900,169274930,4800,4800,4800,4800,0
20240730,120800,169274930,4800,4800,4800,4800,0
20240730,120700,169274930,4800,4800,4800,4800,0
20240730,120600,169274930,4800,4800,4800,4800,6
20240730,120500,169246130,4800,4800,4800,4800,43
20240730,120400,169039730,4805,4805,4805,4805,5
20240730,120300,169015705,4810,4810,4810,4810,96
20240730,120200,168553945,4810,4810,4810,4810,3
20240730,120100,168539515,4810,4810,4810,4810,3
20240730,120000,168525085,4810,4810,4810,4810,0
20240730,115900,168525085,4810,4810,4810,4810,0
20240730,115800,168525085,4810,4810,4810,4810,0
20240730,115700,168525085,4810,4810,4810,4810,0
20240730,115600,168525085,4810,4810,4810,4810,20
20240730,115500,168428885,4810,4810,4810,4810,0
20240730,115400,168428885,4810,4810,4810,4810,0
20240730,115300,168428885,4810,4810,4810,4810,0
20240730,115200,168428885,4810,4810,4810,4810,0
20240730,115100,168428885,4810,4810,4810,4810,0
20240730,115000,168428885,4810,4810,4810,4810,0
20240730,114900,168428885,4810,4810,4810,4810,0
20240730,114800,168428885,4810,4810,4810,4810,0
20240730,114700,168428885,4810,4810,4810,4810,0
20240730,114600,168428885,4810,4810,4810,4810,0
20240730,114500,168428885,4810,4810,4810,4810,0
20240730,114400,168428885,4810,4810,4810,4810,0
20240730,114300,168428885,4810,4810,4810,4810,0
20240730,114200,168428885,4810,4810,4810,4810,0
20240730,114100,168428885,4810,4810,4810,4810,0
20240730,114000,168428885,4810,4810,4810,4810,500
20240730,113900,166023885,4825,4825,4825,4825,0
20240730,113800,166023885,4825,4825,4825,4825,0
20240730,113700,166023885,4825,4825,4825,4825,0
20240730,113600,166023885,4825,4825,4825,4825,0
20240730,113500,166023885,4825,4825,4825,4825,0
20240730,113400,166023885,4825,4825,4825,4825,0
20240730,113300,166023885,4825,4825,4825,4825,0
20240730,113200,166023885,4825,4825,4825,4825,50
20240730,113100,165782635,4830,4830,4830,4830,0
20240730,113000,165782635,4830,4830,4830,4830,0
20240730,112900,165782635,4830,4830,4830,4830,0
20240730,112800,165782635,4830,4830,4830,4830,0
20240730,112700,165782635,4830,4830,4830,4830,0
20240730,112600,165782635,4830,4830,4830,4830,0
20240730,112500,165782635,4830,4830,4830,4830,0
20240730,112400,165782635,4830,4830,4830,4830,0
20240730,112300,165782635,4830,4830,4830,4830,1
20240730,112200,165777805,4795,4810,4810,4795,601
20240730,112100,162891555,4810,4810,4810,4810,151
20240730,112000,162165245,4805,4805,4805,4805,100
20240730,111900,161684745,4805,4805,4805,4805,100
20240730,111800,161204245,4805,4805,4805,4805,200
20240730,111700,160243245,4805,4805,4805,4805,10
20240730,111600,160195195,4810,4810,4810,4810,0
20240730,111500,160195195,4810,4815,4815,4810,1376
20240730,111400,153573885,4815,4815,4815,4815,0
20240730,111300,153573885,4815,4815,4815,4815,0
20240730,111200,153573885,4815,4815,4815,4815,0
20240730,111100,153573885,4815,4815,4815,4815,590
20240730,111000,150733035,4815,4820,4820,4815,2289
20240730,110900,139706390,4825,4830,4830,4825,1417
20240730,110800,132863805,4830,4830,4830,4830,3
20240730,110700,132849315,4830,4830,4830,4830,0
20240730,110600,132849315,4830,4830,4830,4830,0
20240730,110500,132849315,4830,4830,4830,4830,0
20240730,110400,132849315,4830,4830,4830,4830,0
20240730,110300,132849315,4830,4835,4835,4830,10
20240730,110200,132800970,4835,4835,4835,4835,1
20240730,110100,132796135,4845,4845,4845,4845,0
20240730,110000,132796135,4845,4845,4845,4845,0
20240730,105900,132796135,4845,4845,4845,4845,0
20240730,105800,132796135,4845,4845,4845,4845,0
20240730,105700,132796135,4845,4845,4845,4845,0
20240730,105600,132796135,4845,4845,4845,4845,0
20240730,105500,132796135,4845,4845,4845,4845,0
20240730,105400,132796135,4845,4845,4845,4845,0
20240730,105300,132796135,4845,4835,4845,4835,9
20240730,105200,132752590,4830,4830,4830,4830,0
20240730,105100,132752590,4830,4830,4830,4830,0
20240730,105000,132752590,4830,4830,4830,4830,0
20240730,104900,132752590,4830,4830,4830,4830,0
20240730,104800,132752590,4830,4830,4830,4830,0
20240730,104700,132752590,4830,4830,4830,4830,5
20240730,104600,132728440,4835,4835,4835,4835,5
20240730,104500,132704265,4835,4835,4835,4835,0
20240730,104400,132704265,4835,4835,4835,4835,0
20240730,104300,132704265,4835,4835,4835,4835,550
20240730,104200,130045015,4830,4830,4830,4830,1
20240730,104100,130040185,4850,4850,4850,4850,0
20240730,104000,130040185,4850,4850,4850,4850,0
20240730,103900,130040185,4850,4850,4850,4850,0
20240730,103800,130040185,4850,4850,4850,4850,0
20240730,103700,130040185,4850,4850,4850,4850,0
20240730,103600,130040185,4850,4850,4850,4850,0
20240730,103500,130040185,4850,4850,4850,4850,0
20240730,103400,130040185,4850,4850,4850,4850,0
20240730,103300,130040185,4850,4850,4850,4850,0
20240730,103200,130040185,4850,4850,4850,4850,21
20240730,103100,129938335,4855,4855,4855,4855,0
20240730,103000,129938335,4855,4855,4855,4855,0
20240730,102900,129938335,4855,4855,4855,4855,0
20240730,102800,129938335,4855,4825,4855,4825,301
20240730,102700,128485980,4820,4820,4820,4820,200
20240730,102600,127521980,4850,4850,4850,4850,0
20240730,102500,127521980,4850,4850,4850,4850,2
20240730,102400,127512280,4850,4850,4850,4850,0
20240730,102300,127512280,4850,4850,4850,4850,1
20240730,102200,127507430,4815,4815,4815,4815,105
20240730,102100,127001855,4815,4815,4815,4815,0
20240730,102000,127001855,4815,4815,4815,4815,301
20240730,101900,125552540,4840,4840,4840,4840,0
20240730,101800,125552540,4840,4860,4860,4840,210
20240730,101700,124534440,4865,4865,4865,4865,0
20240730,101600,124534440,4865,4865,4865,4865,0
20240730,101500,124534440,4865,4865,4865,4865,1
20240730,101400,124529575,4815,4820,4820,4815,665
20240730,101300,121325885,4825,4830,4830,4825,336
20240730,101200,119703400,4830,4830,4830,4830,0
20240730,101100,119703400,4830,4830,4830,4830,42
20240730,101000,119500540,4860,4860,4860,4860,1
20240730,100900,119495680,4835,4860,4860,4835,147
20240730,100800,118784685,4860,4835,4860,4835,140
20240730,100700,118107735,4835,4835,4835,4835,107
20240730,100600,117590390,4855,4855,4855,4855,0
20240730,100500,117590390,4855,4855,4855,4855,10
20240730,100400,117541840,4855,4855,4855,4855,0
20240730,100300,117541840,4855,4835,4855,4830,200
20240730,100200,116574825,4835,4835,4835,4835,0
20240730,100100,116574825,4835,4835,4835,4835,0
20240730,100000,116574825,4835,4825,4835,4820,290
20240730,095900,115173865,4825,4825,4825,4825,100
20240730,095800,114691365,4825,4835,4835,4825,103
20240730,095700,114193390,4835,4835,4835,4835,0
20240730,095600,114193390,4835,4835,4835,4835,2
20240730,095500,114183720,4835,4835,4835,4835,20
20240730,095400,114087020,4820,4820,4820,4820,0
20240730,095300,114087020,4820,4820,4820,4820,333
20240730,095200,112481960,4825,4830,4830,4825,319
20240730,095100,110942665,4825,4830,4830,4825,289
20240730,095000,109547825,4865,4840,4865,4835,606
20240730,094900,106617615,4840,4840,4840,4840,925
20240730,094800,102140615,4845,4845,4845,4845,0
20240730,094700,102140615,4845,4845,4845,4845,2
20240730,094600,102130925,4840,4850,4850,4840,139
20240730,094500,101457470,4850,4850,4850,4850,5
20240730,094400,101433220,4850,4855,4860,4845,1685
20240730,094300,93259525,4860,4860,4860,4860,0
20240730,094200,93259525,4860,4860,4860,4860,61
20240730,094100,92963065,4865,4880,4880,4865,2241
20240730,094000,82048165,4880,4880,4880,4880,0
20240730,093900,82048165,4880,4880,4880,4880,0
20240730,093800,82048165,4880,4880,4880,4880,0
20240730,093700,82048165,4880,4880,4880,4880,0
20240730,093600,82048165,4880,4885,4885,4880,320
20240730,093500,80485815,4885,4885,4885,4885,0
20240730,093400,80485815,4885,4905,4905,4885,242
20240730,093300,79301645,4905,4885,4905,4885,37
20240730,093200,79120880,4890,4895,4895,4890,1637
20240730,093100,71112985,4900,4900,4900,4900,0
20240730,093000,71112985,4900,4900,4900,4900,275
20240730,092900,69765485,4900,4900,4900,4900,0
20240730,092800,69765485,4900,4900,4900,4900,1
20240730,092700,69760585,4895,4895,4895,4895,144
20240730,092600,69055705,4890,4890,4890,4890,0
20240730,092500,69055705,4890,4895,4895,4890,81
20240730,092400,68659555,4890,4890,4890,4890,0
20240730,092300,68659555,4890,4890,4890,4890,0
20240730,092200,68659555,4890,4890,4890,4890,45
20240730,092100,68439505,4890,4890,4890,4890,0
20240730,092000,68439505,4890,4890,4890,4890,0
20240730,091900,68439505,4890,4890,4890,4890,0
20240730,091800,68439505,4890,4890,4890,4890,0
20240730,091700,68439505,4890,4900,4900,4890,1500
20240730,091600,61094505,4905,4905,4905,4905,696
20240730,091500,57680625,4885,4885,4885,4885,0
20240730,091400,57680625,4885,4885,4885,4885,963
20240730,091300,52976370,4905,4885,4905,4885,2
20240730,091200,52966580,4885,4895,4895,4885,3065
20240730,091100,37975570,4905,4905,4905,4905,1
20240730,091000,37970665,4895,4895,4895,4895,6
20240730,090900,37941295,4895,4895,4895,4895,1
20240730,090800,37936400,4895,4895,4895,4895,0
20240730,090700,37936400,4895,4895,4895,4895,0
20240730,090600,37936400,4895,4895,4895,4895,17
20240730,090500,37853185,4915,4915,4920,4915,814
20240730,090400,33850255,4890,4890,4890,4890,0
20240730,090300,33850255,4890,4890,4890,4890,0
20240730,090200,33850255,4890,4890,4890,4890,0
20240730,090100,33850255,4890,4915,4915,4890,370
20240730,090000,32040930,4915,4885,4915,4885,6507