KissMeData/033320/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,191400,276202155,3605,3605,3605,3605,492
20240730,191300,276202155,3605,3605,3605,3605,0
20240730,191200,276202155,3605,3605,3605,3605,0
20240730,191100,276202155,3605,3605,3605,3605,0
20240730,191000,276202155,3605,3605,3605,3605,0
20240730,190900,276202155,3605,3605,3605,3605,0
20240730,190800,276202155,3605,3605,3605,3605,0
20240730,190700,276202155,3605,3605,3605,3605,0
20240730,190600,276202155,3605,3605,3605,3605,0
20240730,190500,276202155,3605,3605,3605,3605,0
20240730,190400,276202155,3605,3605,3605,3605,0
20240730,190300,276202155,3605,3605,3605,3605,0
20240730,190200,276202155,3605,3605,3605,3605,0
20240730,190100,276202155,3605,3605,3605,3605,0
20240730,190000,276202155,3605,3605,3605,3605,0
20240730,185900,276202155,3605,3605,3605,3605,0
20240730,185800,276202155,3605,3605,3605,3605,0
20240730,185700,276202155,3605,3605,3605,3605,0
20240730,185600,276202155,3605,3605,3605,3605,0
20240730,185500,276202155,3605,3605,3605,3605,0
20240730,185400,276202155,3605,3605,3605,3605,0
20240730,185300,276202155,3605,3605,3605,3605,0
20240730,185200,276202155,3605,3605,3605,3605,0
20240730,185100,276202155,3605,3605,3605,3605,0
20240730,185000,276202155,3605,3605,3605,3605,0
20240730,184900,276202155,3605,3605,3605,3605,0
20240730,184800,276202155,3605,3605,3605,3605,0
20240730,184700,276202155,3605,3605,3605,3605,0
20240730,184600,276202155,3605,3605,3605,3605,0
20240730,184500,276202155,3605,3605,3605,3605,0
20240730,184400,276202155,3605,3605,3605,3605,492
20240730,184300,276202155,3605,3605,3605,3605,0
20240730,184200,276202155,3605,3605,3605,3605,0
20240730,184100,276202155,3605,3605,3605,3605,0
20240730,184000,276202155,3605,3605,3605,3605,0
20240730,183900,276202155,3605,3605,3605,3605,0
20240730,183800,276202155,3605,3605,3605,3605,0
20240730,183700,276202155,3605,3605,3605,3605,0
20240730,183600,276202155,3605,3605,3605,3605,0
20240730,183500,276202155,3605,3605,3605,3605,0
20240730,183400,276202155,3605,3605,3605,3605,0
20240730,183300,276202155,3605,3605,3605,3605,0
20240730,183200,276202155,3605,3605,3605,3605,0
20240730,183100,276202155,3605,3605,3605,3605,0
20240730,183000,276202155,3605,3605,3605,3605,0
20240730,182900,276202155,3605,3605,3605,3605,0
20240730,182800,276202155,3605,3605,3605,3605,0
20240730,182700,276202155,3605,3605,3605,3605,0
20240730,182600,276202155,3605,3605,3605,3605,0
20240730,182500,276202155,3605,3605,3605,3605,0
20240730,182400,276202155,3605,3605,3605,3605,0
20240730,182300,276202155,3605,3605,3605,3605,0
20240730,182200,276202155,3605,3605,3605,3605,0
20240730,182100,276202155,3605,3605,3605,3605,0
20240730,182000,276202155,3605,3605,3605,3605,0
20240730,181900,276202155,3605,3605,3605,3605,0
20240730,181800,276202155,3605,3605,3605,3605,0
20240730,181700,276202155,3605,3605,3605,3605,0
20240730,181600,276202155,3605,3605,3605,3605,0
20240730,181500,276202155,3605,3605,3605,3605,0
20240730,181400,276202155,3605,3605,3605,3605,492
20240730,181300,276202155,3605,3605,3605,3605,0
20240730,181200,276202155,3605,3605,3605,3605,0
20240730,181100,276202155,3605,3605,3605,3605,0
20240730,181000,276202155,3605,3605,3605,3605,0
20240730,180900,276202155,3605,3605,3605,3605,0
20240730,180800,276202155,3605,3605,3605,3605,0
20240730,180700,276202155,3605,3605,3605,3605,0
20240730,180600,276202155,3605,3605,3605,3605,0
20240730,180500,276202155,3605,3605,3605,3605,0
20240730,180400,276202155,3605,3605,3605,3605,0
20240730,180300,276202155,3605,3605,3605,3605,0
20240730,180200,276202155,3605,3605,3605,3605,0
20240730,180100,276202155,3605,3605,3605,3605,0
20240730,180000,276202155,3605,3605,3605,3605,0
20240730,175900,276202155,3605,3605,3605,3605,0
20240730,175800,276202155,3605,3605,3605,3605,0
20240730,175700,276202155,3605,3605,3605,3605,0
20240730,175600,276202155,3605,3605,3605,3605,0
20240730,175500,276202155,3605,3605,3605,3605,0
20240730,175400,276202155,3605,3605,3605,3605,0
20240730,175300,276202155,3605,3605,3605,3605,0
20240730,175200,276202155,3605,3605,3605,3605,0
20240730,175100,276202155,3605,3605,3605,3605,0
20240730,175000,276202155,3605,3605,3605,3605,0
20240730,174900,276202155,3605,3605,3605,3605,0
20240730,174800,276202155,3605,3605,3605,3605,0
20240730,174700,276202155,3605,3605,3605,3605,0
20240730,174600,276202155,3605,3605,3605,3605,0
20240730,174500,276202155,3605,3605,3605,3605,0
20240730,174400,276202155,3605,3605,3605,3605,492
20240730,174300,276202155,3605,3605,3605,3605,0
20240730,174200,276202155,3605,3605,3605,3605,0
20240730,174100,276202155,3605,3605,3605,3605,0
20240730,174000,276202155,3605,3605,3605,3605,0
20240730,173900,276202155,3605,3605,3605,3605,0
20240730,173800,276202155,3605,3605,3605,3605,0
20240730,173700,276202155,3605,3605,3605,3605,0
20240730,173600,276202155,3605,3605,3605,3605,0
20240730,173500,276202155,3605,3605,3605,3605,0
20240730,173400,276202155,3605,3605,3605,3605,0
20240730,173300,276202155,3605,3605,3605,3605,0
20240730,173200,276202155,3605,3605,3605,3605,0
20240730,173100,276202155,3605,3605,3605,3605,0
20240730,173000,276202155,3605,3605,3605,3605,0
20240730,172900,276202155,3605,3605,3605,3605,0
20240730,172800,276202155,3605,3605,3605,3605,0
20240730,172700,276202155,3605,3605,3605,3605,0
20240730,172600,276202155,3605,3605,3605,3605,0
20240730,172500,276202155,3605,3605,3605,3605,0
20240730,172400,276202155,3605,3605,3605,3605,0
20240730,172300,276202155,3605,3605,3605,3605,0
20240730,172200,276202155,3605,3605,3605,3605,0
20240730,172100,276202155,3605,3605,3605,3605,0
20240730,172000,276202155,3605,3605,3605,3605,0
20240730,171900,276202155,3605,3605,3605,3605,0
20240730,171800,276202155,3605,3605,3605,3605,0
20240730,171700,276202155,3605,3605,3605,3605,0
20240730,171600,276202155,3605,3605,3605,3605,0
20240730,171500,276202155,3605,3605,3605,3605,0
20240730,171400,276202155,3605,3605,3605,3605,492
20240730,171300,276202155,3605,3605,3605,3605,0
20240730,171200,276202155,3605,3605,3605,3605,0
20240730,171100,276202155,3605,3605,3605,3605,0
20240730,171000,276202155,3605,3605,3605,3605,0
20240730,170900,276202155,3605,3605,3605,3605,0
20240730,170800,276202155,3605,3605,3605,3605,0
20240730,170700,276202155,3605,3605,3605,3605,0
20240730,170600,276202155,3605,3605,3605,3605,0
20240730,170500,276202155,3605,3605,3605,3605,0
20240730,170400,276202155,3605,3605,3605,3605,0
20240730,170300,276202155,3605,3605,3605,3605,0
20240730,170200,276202155,3605,3605,3605,3605,0
20240730,170100,276202155,3605,3605,3605,3605,0
20240730,170000,276202155,3605,3605,3605,3605,0
20240730,165900,276202155,3605,3605,3605,3605,0
20240730,165800,276202155,3605,3605,3605,3605,0
20240730,165700,276202155,3605,3605,3605,3605,0
20240730,165600,276202155,3605,3605,3605,3605,0
20240730,165500,276202155,3605,3605,3605,3605,0
20240730,165400,276202155,3605,3605,3605,3605,0
20240730,165300,276202155,3605,3605,3605,3605,0
20240730,165200,276202155,3605,3605,3605,3605,0
20240730,165100,276202155,3605,3605,3605,3605,0
20240730,165000,276202155,3605,3605,3605,3605,0
20240730,164900,276202155,3605,3605,3605,3605,0
20240730,164800,276202155,3605,3605,3605,3605,0
20240730,164700,276202155,3605,3605,3605,3605,0
20240730,164600,276202155,3605,3605,3605,3605,0
20240730,164500,276202155,3605,3605,3605,3605,0
20240730,164400,276202155,3605,3605,3605,3605,492
20240730,164300,276202155,3605,3605,3605,3605,0
20240730,164200,276202155,3605,3605,3605,3605,0
20240730,164100,276202155,3605,3605,3605,3605,0
20240730,164000,276202155,3605,3605,3605,3605,0
20240730,163900,276202155,3605,3605,3605,3605,0
20240730,163800,276202155,3605,3605,3605,3605,0
20240730,163700,276202155,3605,3605,3605,3605,0
20240730,163600,276202155,3605,3605,3605,3605,0
20240730,163500,276202155,3605,3605,3605,3605,0
20240730,163400,276202155,3605,3605,3605,3605,0
20240730,163300,276202155,3605,3605,3605,3605,0
20240730,163200,276202155,3605,3605,3605,3605,0
20240730,163100,276202155,3605,3605,3605,3605,0
20240730,163000,276202155,3605,3605,3605,3605,0
20240730,162900,276202155,3605,3605,3605,3605,0
20240730,162800,276202155,3605,3605,3605,3605,0
20240730,162700,276202155,3605,3605,3605,3605,0
20240730,162600,276202155,3605,3605,3605,3605,0
20240730,162500,276202155,3605,3605,3605,3605,0
20240730,162400,276202155,3605,3605,3605,3605,0
20240730,162300,276202155,3605,3605,3605,3605,0
20240730,162200,276202155,3605,3605,3605,3605,0
20240730,162100,276202155,3605,3605,3605,3605,0
20240730,162000,276202155,3605,3605,3605,3605,0
20240730,161900,276202155,3605,3605,3605,3605,0
20240730,161800,276202155,3605,3605,3605,3605,0
20240730,161700,276202155,3605,3605,3605,3605,0
20240730,161600,276202155,3605,3605,3605,3605,0
20240730,161500,276202155,3605,3605,3605,3605,0
20240730,161400,276202155,3605,3605,3605,3605,492
20240730,161300,276202155,3605,3605,3605,3605,0
20240730,161200,276202155,3605,3605,3605,3605,0
20240730,161100,276202155,3605,3605,3605,3605,0
20240730,161000,276202155,3605,3605,3605,3605,0
20240730,160900,276202155,3605,3605,3605,3605,0
20240730,160800,276202155,3605,3605,3605,3605,0
20240730,160700,276202155,3605,3605,3605,3605,0
20240730,160600,276202155,3605,3605,3605,3605,0
20240730,160500,276202155,3605,3605,3605,3605,0
20240730,160400,276202155,3605,3605,3605,3605,0
20240730,160300,276202155,3605,3605,3605,3605,0
20240730,160200,276202155,3605,3605,3605,3605,0
20240730,160100,276202155,3605,3605,3605,3605,0
20240730,160000,276202155,3605,3605,3605,3605,0
20240730,155900,276202155,3605,3605,3605,3605,0
20240730,155800,276202155,3605,3605,3605,3605,0
20240730,155700,276202155,3605,3605,3605,3605,0
20240730,155600,276202155,3605,3605,3605,3605,0
20240730,155500,276202155,3605,3605,3605,3605,0
20240730,155400,276202155,3605,3605,3605,3605,0
20240730,155300,276202155,3605,3605,3605,3605,0
20240730,155200,276202155,3605,3605,3605,3605,0
20240730,155100,276202155,3605,3605,3605,3605,0
20240730,155000,276202155,3605,3605,3605,3605,0
20240730,154900,276202155,3605,3605,3605,3605,0
20240730,154800,276202155,3605,3605,3605,3605,0
20240730,154700,276202155,3605,3605,3605,3605,0
20240730,154600,276202155,3605,3605,3605,3605,0
20240730,154500,276202155,3605,3605,3605,3605,0
20240730,154400,276202155,3605,3605,3605,3605,492
20240730,154300,276202155,3605,3605,3605,3605,0
20240730,154200,276202155,3605,3605,3605,3605,0
20240730,154100,276202155,3605,3605,3605,3605,0
20240730,154000,276202155,3605,3605,3605,3605,0
20240730,153900,276202155,3605,3605,3605,3605,0
20240730,153800,276202155,3605,3605,3605,3605,0
20240730,153700,276202155,3605,3605,3605,3605,0
20240730,153600,276202155,3605,3605,3605,3605,0
20240730,153500,276202155,3605,3605,3605,3605,0
20240730,153400,276202155,3605,3605,3605,3605,0
20240730,153300,276202155,3605,3605,3605,3605,0
20240730,153200,276202155,3605,3605,3605,3605,0
20240730,153100,276202155,3605,3605,3605,3605,0
20240730,153000,276202155,3605,3605,3605,3605,492
20240730,152900,274428495,3605,3605,3605,3605,0
20240730,152800,274428495,3605,3605,3605,3605,0
20240730,152700,274428495,3605,3605,3605,3605,0
20240730,152600,274428495,3605,3605,3605,3605,0
20240730,152500,274428495,3605,3605,3605,3605,0
20240730,152400,274428495,3605,3605,3605,3605,0
20240730,152300,274428495,3605,3605,3605,3605,0
20240730,152200,274428495,3605,3605,3605,3605,0
20240730,152100,274428495,3605,3605,3605,3605,0
20240730,152000,274428495,3605,3605,3605,3605,0
20240730,151900,274428495,3605,3575,3605,3575,203
20240730,151800,273702695,3575,3575,3575,3575,0
20240730,151700,273702695,3575,3575,3575,3575,0
20240730,151600,273702695,3575,3575,3575,3575,0
20240730,151500,273702695,3575,3575,3575,3575,0
20240730,151400,273702695,3575,3575,3605,3575,668
20240730,151300,271309890,3580,3580,3580,3575,13
20240730,151200,271263355,3575,3575,3575,3575,0
20240730,151100,271263355,3575,3580,3580,3575,1939
20240730,151000,264326995,3590,3580,3595,3580,10
20240730,150900,264291140,3580,3580,3580,3580,0
20240730,150800,264291140,3580,3580,3580,3580,0
20240730,150700,264291140,3580,3580,3580,3580,200
20240730,150600,263575140,3580,3580,3580,3580,0
20240730,150500,263575140,3580,3580,3580,3580,2
20240730,150400,263567980,3580,3580,3580,3580,1
20240730,150300,263564400,3600,3600,3600,3580,17
20240730,150200,263503275,3580,3590,3590,3580,54
20240730,150100,263309685,3580,3580,3580,3580,501
20240730,150000,261516105,3605,3600,3605,3600,20
20240730,145900,261444015,3580,3580,3580,3580,0
20240730,145800,261444015,3580,3580,3580,3580,1
20240730,145700,261440435,3605,3580,3605,3580,11
20240730,145600,261400825,3585,3590,3610,3585,370
20240730,145500,260072515,3590,3590,3590,3590,0
20240730,145400,260072515,3590,3590,3590,3590,0
20240730,145300,260072515,3590,3590,3610,3590,11
20240730,145200,260033005,3575,3590,3610,3575,63
20240730,145100,259806485,3570,3565,3580,3565,319
20240730,145000,258664505,3565,3570,3580,3560,1615
20240730,144900,252884090,3560,3565,3565,3560,4050
20240730,144800,238445845,3555,3565,3565,3555,417
20240730,144700,236959310,3555,3565,3565,3555,501
20240730,144600,235173255,3555,3555,3555,3555,2
20240730,144500,235166145,3565,3560,3565,3555,1513
20240730,144400,229774820,3555,3560,3565,3555,112
20240730,144300,229376280,3560,3560,3560,3560,2
20240730,144200,229369160,3555,3555,3555,3555,1
20240730,144100,229365605,3550,3555,3555,3550,300
20240730,144000,228300465,3550,3555,3555,3550,1664
20240730,143900,222385245,3555,3565,3565,3555,4953
20240730,143800,204752655,3565,3565,3565,3565,0
20240730,143700,204752655,3565,3565,3565,3565,50
20240730,143600,204574405,3565,3565,3565,3560,95
20240730,143500,204235935,3560,3560,3560,3560,691
20240730,143400,201775975,3560,3560,3560,3560,27
20240730,143300,201679855,3560,3560,3560,3560,0
20240730,143200,201679855,3560,3570,3575,3560,3014
20240730,143100,190916945,3575,3580,3580,3575,435
20240730,143000,189361810,3580,3580,3580,3580,90
20240730,142900,189039610,3575,3575,3575,3575,1
20240730,142800,189036035,3570,3570,3570,3570,0
20240730,142700,189036035,3570,3570,3570,3570,1
20240730,142600,189032465,3555,3555,3555,3555,0
20240730,142500,189032465,3555,3555,3555,3555,0
20240730,142400,189032465,3555,3555,3555,3555,0
20240730,142300,189032465,3555,3565,3565,3555,1012
20240730,142200,185434590,3565,3570,3570,3565,22
20240730,142100,185356055,3570,3575,3575,3570,590
20240730,142000,183249705,3590,3575,3590,3570,801
20240730,141900,180389520,3590,3585,3590,3575,110
20240730,141800,179995845,3590,3585,3590,3585,198
20240730,141700,179285630,3590,3595,3595,3585,729
20240730,141600,176668135,3600,3605,3605,3600,5694
20240730,141500,156169350,3615,3610,3615,3610,5
20240730,141400,156151295,3615,3615,3615,3615,2
20240730,141300,156144065,3605,3605,3605,3605,300
20240730,141200,155062565,3615,3605,3615,3605,3361
20240730,141100,142945935,3620,3620,3620,3620,0
20240730,141000,142945935,3620,3620,3620,3620,0
20240730,140900,142945935,3620,3620,3620,3620,0
20240730,140800,142945935,3620,3620,3620,3605,1425
20240730,140700,137808600,3605,3605,3605,3605,2042
20240730,140600,130447190,3620,3610,3620,3610,205
20240730,140500,129707130,3625,3625,3625,3625,0
20240730,140400,129707130,3625,3625,3625,3625,300
20240730,140300,128619630,3625,3625,3625,3625,1
20240730,140200,128616005,3610,3625,3625,3610,510
20240730,140100,126774605,3640,3640,3640,3640,0
20240730,140000,126774605,3640,3640,3640,3640,0
20240730,135900,126774605,3640,3640,3640,3640,0
20240730,135800,126774605,3640,3640,3640,3640,0
20240730,135700,126774605,3640,3640,3640,3640,0
20240730,135600,126774605,3640,3640,3640,3640,1
20240730,135500,126770965,3635,3660,3680,3635,710
20240730,135400,124176350,3615,3625,3660,3615,1337
20240730,135300,119320635,3625,3625,3625,3625,1
20240730,135200,119317010,3610,3610,3610,3610,520
20240730,135100,117439810,3640,3640,3640,3640,0
20240730,135000,117439810,3640,3640,3640,3640,21
20240730,134900,117363370,3615,3620,3620,3615,1572
20240730,134800,111677090,3620,3620,3620,3620,0
20240730,134700,111677090,3620,3620,3620,3620,0
20240730,134600,111677090,3620,3620,3620,3620,0
20240730,134500,111677090,3620,3620,3620,3620,0
20240730,134400,111677090,3620,3620,3620,3620,0
20240730,134300,111677090,3620,3620,3620,3620,0
20240730,134200,111677090,3620,3620,3620,3620,0
20240730,134100,111677090,3620,3620,3620,3620,33
20240730,134000,111557630,3640,3640,3640,3640,0
20240730,133900,111557630,3640,3630,3640,3630,85
20240730,133800,111249070,3630,3630,3630,3630,50
20240730,133700,111067570,3630,3630,3630,3630,131
20240730,133600,110592040,3630,3630,3630,3630,0
20240730,133500,110592040,3630,3630,3630,3630,2
20240730,133400,110584780,3620,3620,3620,3620,79
20240730,133300,110298800,3620,3620,3620,3615,125
20240730,133200,109846570,3620,3620,3620,3620,0
20240730,133100,109846570,3620,3620,3620,3620,0
20240730,133000,109846570,3620,3620,3620,3620,0
20240730,132900,109846570,3620,3620,3620,3620,0
20240730,132800,109846570,3620,3625,3625,3620,203
20240730,132700,109111680,3630,3630,3630,3630,0
20240730,132600,109111680,3630,3630,3630,3630,1
20240730,132500,109108050,3620,3620,3620,3620,0
20240730,132400,109108050,3620,3620,3620,3620,0
20240730,132300,109108050,3620,3620,3620,3620,0
20240730,132200,109108050,3620,3620,3620,3620,0
20240730,132100,109108050,3620,3620,3620,3620,0
20240730,132000,109108050,3620,3620,3620,3620,2
20240730,131900,109100810,3630,3630,3630,3630,0
20240730,131800,109100810,3630,3630,3630,3630,0
20240730,131700,109100810,3630,3630,3630,3630,0
20240730,131600,109100810,3630,3630,3630,3630,4
20240730,131500,109086290,3630,3630,3630,3630,0
20240730,131400,109086290,3630,3630,3630,3630,5
20240730,131300,109068140,3630,3630,3630,3630,5
20240730,131200,109049990,3630,3630,3630,3630,10
20240730,131100,109013690,3630,3625,3630,3620,195
20240730,131000,108307585,3630,3630,3630,3625,3
20240730,130900,108296700,3620,3620,3620,3620,0
20240730,130800,108296700,3620,3620,3620,3620,0
20240730,130700,108296700,3620,3630,3630,3620,149
20240730,130600,107757290,3620,3620,3620,3620,8
20240730,130500,107728330,3620,3620,3620,3620,0
20240730,130400,107728330,3620,3620,3620,3620,14
20240730,130300,107677650,3615,3615,3615,3615,0
20240730,130200,107677650,3615,3615,3615,3615,0
20240730,130100,107677650,3615,3615,3615,3615,1
20240730,130000,107674035,3620,3620,3620,3620,307
20240730,125900,106562695,3630,3625,3630,3620,8
20240730,125800,106533685,3620,3620,3620,3620,0
20240730,125700,106533685,3620,3620,3620,3620,0
20240730,125600,106533685,3620,3620,3620,3620,199
20240730,125500,105813305,3620,3630,3640,3620,43
20240730,125400,105657210,3620,3620,3620,3620,3
20240730,125300,105646350,3615,3615,3615,3615,0
20240730,125200,105646350,3615,3620,3620,3615,21
20240730,125100,105570335,3615,3615,3615,3615,0
20240730,125000,105570335,3615,3615,3615,3615,0
20240730,124900,105570335,3615,3630,3630,3615,617
20240730,124800,103333405,3635,3640,3640,3630,1997
20240730,124700,96074450,3640,3640,3640,3640,1324
20240730,124600,91255090,3660,3640,3660,3640,34
20240730,124500,91131310,3640,3645,3660,3640,316
20240730,124400,89980800,3660,3660,3660,3660,0
20240730,124300,89980800,3660,3660,3660,3660,0
20240730,124200,89980800,3660,3660,3660,3660,0
20240730,124100,89980800,3660,3660,3660,3660,0
20240730,124000,89980800,3660,3660,3660,3660,1
20240730,123900,89977140,3650,3650,3660,3650,22
20240730,123800,89896830,3660,3660,3660,3660,0
20240730,123700,89896830,3660,3660,3660,3660,0
20240730,123600,89896830,3660,3660,3660,3660,0
20240730,123500,89896830,3660,3660,3660,3660,0
20240730,123400,89896830,3660,3660,3660,3660,50
20240730,123300,89713830,3660,3660,3660,3660,0
20240730,123200,89713830,3660,3650,3660,3645,3
20240730,123100,89702875,3660,3660,3660,3660,0
20240730,123000,89702875,3660,3660,3660,3660,0
20240730,122900,89702875,3660,3660,3660,3660,0
20240730,122800,89702875,3660,3640,3660,3640,38
20240730,122700,89564515,3660,3660,3660,3660,8
20240730,122600,89535235,3660,3660,3660,3660,0
20240730,122500,89535235,3660,3660,3660,3660,0
20240730,122400,89535235,3660,3660,3660,3660,0
20240730,122300,89535235,3660,3660,3660,3660,0
20240730,122200,89535235,3660,3660,3660,3660,0
20240730,122100,89535235,3660,3660,3660,3660,0
20240730,122000,89535235,3660,3645,3660,3645,731
20240730,121900,86870725,3660,3660,3660,3660,0
20240730,121800,86870725,3660,3660,3660,3660,0
20240730,121700,86870725,3660,3660,3660,3660,0
20240730,121600,86870725,3660,3660,3660,3650,58
20240730,121500,86658655,3660,3660,3660,3660,0
20240730,121400,86658655,3660,3660,3660,3660,0
20240730,121300,86658655,3660,3660,3660,3660,0
20240730,121200,86658655,3660,3660,3660,3660,0
20240730,121100,86658655,3660,3655,3660,3650,16
20240730,121000,86600190,3665,3665,3665,3665,0
20240730,120900,86600190,3665,3665,3665,3665,0
20240730,120800,86600190,3665,3665,3665,3665,0
20240730,120700,86600190,3665,3665,3665,3665,0
20240730,120600,86600190,3665,3665,3665,3665,0
20240730,120500,86600190,3665,3665,3665,3665,1
20240730,120400,86596525,3645,3665,3665,3645,311
20240730,120300,85462910,3665,3650,3665,3650,485
20240730,120200,83692630,3650,3650,3650,3650,0
20240730,120100,83692630,3650,3650,3650,3650,0
20240730,120000,83692630,3650,3650,3650,3650,11
20240730,115900,83652480,3650,3655,3655,3650,137
20240730,115800,83152400,3665,3655,3665,3655,2
20240730,115700,83145080,3665,3665,3665,3665,0
20240730,115600,83145080,3665,3645,3665,3645,2
20240730,115500,83137770,3665,3655,3665,3655,275
20240730,115400,82132635,3655,3655,3655,3655,0
20240730,115300,82132635,3655,3655,3655,3655,0
20240730,115200,82132635,3655,3650,3655,3645,438
20240730,115100,80535980,3655,3650,3655,3650,3
20240730,115000,80525025,3650,3650,3650,3650,1
20240730,114900,80521375,3655,3655,3655,3655,0
20240730,114800,80521375,3655,3655,3655,3655,0
20240730,114700,80521375,3655,3650,3655,3645,112
20240730,114600,80112590,3655,3655,3655,3655,0
20240730,114500,80112590,3655,3655,3655,3655,0
20240730,114400,80112590,3655,3655,3655,3655,1
20240730,114300,80108935,3650,3650,3650,3650,1
20240730,114200,80105285,3655,3655,3655,3655,1
20240730,114100,80101630,3650,3650,3655,3650,6
20240730,114000,80079710,3655,3655,3655,3655,0
20240730,113900,80079710,3655,3655,3655,3655,0
20240730,113800,80079710,3655,3655,3655,3655,0
20240730,113700,80079710,3655,3650,3655,3650,133
20240730,113600,79594255,3655,3650,3655,3650,4
20240730,113500,79579650,3650,3650,3650,3650,1
20240730,113400,79576000,3655,3655,3655,3655,0
20240730,113300,79576000,3655,3645,3655,3645,501
20240730,113200,77749845,3655,3655,3655,3655,0
20240730,113100,77749845,3655,3645,3655,3645,38
20240730,113000,77611325,3655,3655,3655,3655,0
20240730,112900,77611325,3655,3655,3655,3655,0
20240730,112800,77611325,3655,3655,3655,3655,0
20240730,112700,77611325,3655,3655,3655,3655,0
20240730,112600,77611325,3655,3650,3655,3645,2213
20240730,112500,69544865,3655,3645,3655,3645,87
20240730,112400,69227740,3655,3655,3655,3655,0
20240730,112300,69227740,3655,3655,3655,3655,0
20240730,112200,69227740,3655,3650,3655,3650,92
20240730,112100,68891500,3655,3655,3655,3640,304
20240730,112000,67784835,3645,3655,3655,3645,892
20240730,111900,64533485,3650,3650,3650,3650,101
20240730,111800,64164835,3665,3665,3665,3665,0
20240730,111700,64164835,3665,3665,3665,3665,0
20240730,111600,64164835,3665,3665,3665,3665,0
20240730,111500,64164835,3665,3665,3665,3665,1
20240730,111400,64161170,3660,3660,3660,3660,2
20240730,111300,64153850,3665,3645,3665,3645,11
20240730,111200,64113735,3645,3650,3665,3645,107
20240730,111100,63723255,3665,3665,3665,3665,0
20240730,111000,63723255,3665,3665,3665,3665,3
20240730,110900,63712260,3665,3665,3665,3665,0
20240730,110800,63712260,3665,3665,3665,3665,0
20240730,110700,63712260,3665,3650,3665,3650,86
20240730,110600,63398345,3665,3665,3665,3665,0
20240730,110500,63398345,3665,3665,3665,3665,0
20240730,110400,63398345,3665,3665,3665,3665,0
20240730,110300,63398345,3665,3665,3665,3665,0
20240730,110200,63398345,3665,3665,3665,3665,2
20240730,110100,63391015,3665,3650,3665,3650,6
20240730,110000,63369100,3665,3665,3665,3665,0
20240730,105900,63369100,3665,3665,3665,3665,0
20240730,105800,63369100,3665,3665,3665,3665,0
20240730,105700,63369100,3665,3665,3665,3665,0
20240730,105600,63369100,3665,3665,3665,3665,0
20240730,105500,63369100,3665,3650,3665,3650,2
20240730,105400,63361785,3675,3675,3675,3675,0
20240730,105300,63361785,3675,3650,3675,3650,231
20240730,105200,62518610,3675,3675,3675,3675,0
20240730,105100,62518610,3675,3675,3675,3675,0
20240730,105000,62518610,3675,3675,3675,3675,0
20240730,104900,62518610,3675,3675,3675,3675,0
20240730,104800,62518610,3675,3675,3675,3675,0
20240730,104700,62518610,3675,3675,3675,3675,0
20240730,104600,62518610,3675,3675,3675,3675,0
20240730,104500,62518610,3675,3675,3675,3675,0
20240730,104400,62518610,3675,3655,3675,3655,151
20240730,104300,61966685,3675,3675,3675,3675,0
20240730,104200,61966685,3675,3675,3675,3675,0
20240730,104100,61966685,3675,3675,3675,3675,0
20240730,104000,61966685,3675,3675,3675,3675,1
20240730,103900,61963010,3675,3660,3675,3660,161
20240730,103800,61373735,3675,3675,3675,3675,20
20240730,103700,61300235,3675,3675,3675,3675,0
20240730,103600,61300235,3675,3675,3675,3675,0
20240730,103500,61300235,3675,3675,3675,3675,0
20240730,103400,61300235,3675,3675,3675,3675,0
20240730,103300,61300235,3675,3660,3675,3660,81
20240730,103200,61003760,3680,3680,3680,3680,0
20240730,103100,61003760,3680,3680,3680,3680,0
20240730,103000,61003760,3680,3680,3680,3680,0
20240730,102900,61003760,3680,3680,3680,3680,2
20240730,102800,60996400,3680,3670,3680,3670,130
20240730,102700,60518890,3670,3670,3670,3670,0
20240730,102600,60518890,3670,3665,3670,3665,510
20240730,102500,58647220,3660,3660,3660,3660,0
20240730,102400,58647220,3660,3660,3660,3660,0
20240730,102300,58647220,3660,3650,3660,3650,39
20240730,102200,58504850,3665,3665,3665,3665,0
20240730,102100,58504850,3665,3665,3665,3665,0
20240730,102000,58504850,3665,3665,3665,3665,0
20240730,101900,58504850,3665,3665,3665,3665,0
20240730,101800,58504850,3665,3665,3665,3665,0
20240730,101700,58504850,3665,3665,3665,3665,1
20240730,101600,58501185,3660,3665,3665,3660,102
20240730,101500,58127855,3665,3665,3665,3665,0
20240730,101400,58127855,3665,3645,3665,3645,331
20240730,101300,56921340,3670,3670,3670,3670,0
20240730,101200,56921340,3670,3670,3670,3670,0
20240730,101100,56921340,3670,3670,3670,3670,0
20240730,101000,56921340,3670,3670,3670,3670,0
20240730,100900,56921340,3670,3650,3670,3650,101
20240730,100800,56552670,3675,3675,3675,3675,0
20240730,100700,56552670,3675,3675,3675,3675,0
20240730,100600,56552670,3675,3675,3675,3675,0
20240730,100500,56552670,3675,3675,3675,3675,0
20240730,100400,56552670,3675,3675,3675,3675,0
20240730,100300,56552670,3675,3665,3675,3665,10
20240730,100200,56516000,3665,3650,3665,3650,339
20240730,100100,55278560,3650,3650,3650,3650,0
20240730,100000,55278560,3650,3640,3650,3640,218
20240730,095900,54484360,3650,3640,3650,3640,22
20240730,095800,54404165,3640,3640,3640,3640,175
20240730,095700,53767165,3640,3640,3640,3640,325
20240730,095600,52584165,3640,3640,3640,3640,1000
20240730,095500,48944165,3655,3645,3660,3640,580
20240730,095400,46832340,3660,3660,3660,3660,0
20240730,095300,46832340,3660,3650,3660,3645,937
20240730,095200,43415345,3660,3660,3660,3660,0
20240730,095100,43415345,3660,3660,3660,3660,1
20240730,095000,43411685,3655,3655,3660,3650,1923
20240730,094900,36392450,3660,3660,3660,3655,297
20240730,094800,35306730,3685,3685,3685,3685,1
20240730,094700,35303045,3665,3690,3690,3660,598
20240730,094600,33113935,3695,3660,3695,3655,2501
20240730,094500,23953685,3665,3665,3665,3665,0
20240730,094400,23953685,3665,3660,3665,3660,11
20240730,094300,23913420,3665,3660,3665,3660,463
20240730,094200,22218825,3660,3665,3665,3660,1490
20240730,094100,16765115,3675,3675,3675,3675,0
20240730,094000,16765115,3675,3665,3675,3665,687
20240730,093900,14244120,3675,3675,3675,3675,0
20240730,093800,14244120,3675,3675,3675,3675,0
20240730,093700,14244120,3675,3660,3675,3660,1153
20240730,093600,10024100,3660,3660,3660,3660,0
20240730,093500,10024100,3660,3670,3670,3660,443
20240730,093400,8400110,3675,3675,3675,3675,3
20240730,093300,8389085,3670,3670,3670,3670,0
20240730,093200,8389085,3670,3670,3670,3670,0
20240730,093100,8389085,3670,3670,3670,3670,0
20240730,093000,8389085,3670,3670,3670,3670,0
20240730,092900,8389085,3670,3670,3670,3670,0
20240730,092800,8389085,3670,3670,3670,3670,37
20240730,092700,8253295,3670,3670,3670,3670,0
20240730,092600,8253295,3670,3670,3670,3670,0
20240730,092500,8253295,3670,3685,3685,3670,880
20240730,092400,5021815,3685,3685,3685,3685,100
20240730,092300,4653315,3685,3685,3685,3685,155
20240730,092200,4082140,3685,3685,3685,3685,0
20240730,092100,4082140,3685,3685,3685,3685,0
20240730,092000,4082140,3685,3690,3690,3685,31
20240730,091900,3967860,3690,3690,3690,3690,0
20240730,091800,3967860,3690,3690,3690,3690,1
20240730,091700,3964170,3690,3690,3690,3690,0
20240730,091600,3964170,3690,3690,3690,3690,0
20240730,091500,3964170,3690,3690,3690,3690,74
20240730,091400,3691110,3690,3690,3690,3690,235
20240730,091300,2823960,3690,3690,3690,3690,0
20240730,091200,2823960,3690,3690,3690,3690,1
20240730,091100,2820270,3700,3700,3700,3700,0
20240730,091000,2820270,3700,3700,3700,3700,75
20240730,090900,2542770,3700,3700,3700,3700,0
20240730,090800,2542770,3700,3700,3700,3700,0
20240730,090700,2542770,3700,3700,3700,3700,0
20240730,090600,2542770,3700,3700,3700,3700,50
20240730,090500,2357770,3700,3700,3700,3700,0
20240730,090400,2357770,3700,3700,3700,3700,0
20240730,090300,2357770,3700,3700,3700,3700,0
20240730,090200,2357770,3700,3700,3715,3700,103
20240730,090100,1976640,3700,3700,3700,3700,0
20240730,090000,1976640,3700,3720,3720,3700,533