KissMeData/047400/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,192800,343277560,2535,2535,2535,2535,758
20240730,192700,343277560,2535,2535,2535,2535,0
20240730,192600,343277560,2535,2535,2535,2535,0
20240730,192500,343277560,2535,2535,2535,2535,0
20240730,192400,343277560,2535,2535,2535,2535,0
20240730,192300,343277560,2535,2535,2535,2535,0
20240730,192200,343277560,2535,2535,2535,2535,0
20240730,192100,343277560,2535,2535,2535,2535,0
20240730,192000,343277560,2535,2535,2535,2535,0
20240730,191900,343277560,2535,2535,2535,2535,0
20240730,191800,343277560,2535,2535,2535,2535,0
20240730,191700,343277560,2535,2535,2535,2535,0
20240730,191600,343277560,2535,2535,2535,2535,0
20240730,191500,343277560,2535,2535,2535,2535,0
20240730,191400,343277560,2535,2535,2535,2535,0
20240730,191300,343277560,2535,2535,2535,2535,0
20240730,191200,343277560,2535,2535,2535,2535,0
20240730,191100,343277560,2535,2535,2535,2535,0
20240730,191000,343277560,2535,2535,2535,2535,0
20240730,190900,343277560,2535,2535,2535,2535,0
20240730,190800,343277560,2535,2535,2535,2535,0
20240730,190700,343277560,2535,2535,2535,2535,0
20240730,190600,343277560,2535,2535,2535,2535,0
20240730,190500,343277560,2535,2535,2535,2535,0
20240730,190400,343277560,2535,2535,2535,2535,0
20240730,190300,343277560,2535,2535,2535,2535,0
20240730,190200,343277560,2535,2535,2535,2535,0
20240730,190100,343277560,2535,2535,2535,2535,0
20240730,190000,343277560,2535,2535,2535,2535,0
20240730,185900,343277560,2535,2535,2535,2535,0
20240730,185800,343277560,2535,2535,2535,2535,758
20240730,185700,343277560,2535,2535,2535,2535,0
20240730,185600,343277560,2535,2535,2535,2535,0
20240730,185500,343277560,2535,2535,2535,2535,0
20240730,185400,343277560,2535,2535,2535,2535,0
20240730,185300,343277560,2535,2535,2535,2535,0
20240730,185200,343277560,2535,2535,2535,2535,0
20240730,185100,343277560,2535,2535,2535,2535,0
20240730,185000,343277560,2535,2535,2535,2535,0
20240730,184900,343277560,2535,2535,2535,2535,0
20240730,184800,343277560,2535,2535,2535,2535,0
20240730,184700,343277560,2535,2535,2535,2535,0
20240730,184600,343277560,2535,2535,2535,2535,0
20240730,184500,343277560,2535,2535,2535,2535,0
20240730,184400,343277560,2535,2535,2535,2535,0
20240730,184300,343277560,2535,2535,2535,2535,0
20240730,184200,343277560,2535,2535,2535,2535,0
20240730,184100,343277560,2535,2535,2535,2535,0
20240730,184000,343277560,2535,2535,2535,2535,0
20240730,183900,343277560,2535,2535,2535,2535,0
20240730,183800,343277560,2535,2535,2535,2535,0
20240730,183700,343277560,2535,2535,2535,2535,0
20240730,183600,343277560,2535,2535,2535,2535,0
20240730,183500,343277560,2535,2535,2535,2535,0
20240730,183400,343277560,2535,2535,2535,2535,0
20240730,183300,343277560,2535,2535,2535,2535,0
20240730,183200,343277560,2535,2535,2535,2535,0
20240730,183100,343277560,2535,2535,2535,2535,0
20240730,183000,343277560,2535,2535,2535,2535,0
20240730,182900,343277560,2535,2535,2535,2535,0
20240730,182800,343277560,2535,2535,2535,2535,758
20240730,182700,343277560,2535,2535,2535,2535,0
20240730,182600,343277560,2535,2535,2535,2535,0
20240730,182500,343277560,2535,2535,2535,2535,0
20240730,182400,343277560,2535,2535,2535,2535,0
20240730,182300,343277560,2535,2535,2535,2535,0
20240730,182200,343277560,2535,2535,2535,2535,0
20240730,182100,343277560,2535,2535,2535,2535,0
20240730,182000,343277560,2535,2535,2535,2535,0
20240730,181900,343277560,2535,2535,2535,2535,0
20240730,181800,343277560,2535,2535,2535,2535,0
20240730,181700,343277560,2535,2535,2535,2535,0
20240730,181600,343277560,2535,2535,2535,2535,0
20240730,181500,343277560,2535,2535,2535,2535,0
20240730,181400,343277560,2535,2535,2535,2535,0
20240730,181300,343277560,2535,2535,2535,2535,0
20240730,181200,343277560,2535,2535,2535,2535,0
20240730,181100,343277560,2535,2535,2535,2535,0
20240730,181000,343277560,2535,2535,2535,2535,0
20240730,180900,343277560,2535,2535,2535,2535,0
20240730,180800,343277560,2535,2535,2535,2535,0
20240730,180700,343277560,2535,2535,2535,2535,0
20240730,180600,343277560,2535,2535,2535,2535,0
20240730,180500,343277560,2535,2535,2535,2535,0
20240730,180400,343277560,2535,2535,2535,2535,0
20240730,180300,343277560,2535,2535,2535,2535,0
20240730,180200,343277560,2535,2535,2535,2535,0
20240730,180100,343277560,2535,2535,2535,2535,0
20240730,180000,343277560,2535,2535,2535,2535,0
20240730,175900,343277560,2535,2535,2535,2535,0
20240730,175800,343277560,2535,2535,2535,2535,758
20240730,175700,343277560,2535,2535,2535,2535,0
20240730,175600,343277560,2535,2535,2535,2535,0
20240730,175500,343277560,2535,2535,2535,2535,0
20240730,175400,343277560,2535,2535,2535,2535,0
20240730,175300,343277560,2535,2535,2535,2535,0
20240730,175200,343277560,2535,2535,2535,2535,0
20240730,175100,343277560,2535,2535,2535,2535,0
20240730,175000,343277560,2535,2535,2535,2535,0
20240730,174900,343277560,2535,2535,2535,2535,0
20240730,174800,343277560,2535,2535,2535,2535,0
20240730,174700,343277560,2535,2535,2535,2535,0
20240730,174600,343277560,2535,2535,2535,2535,0
20240730,174500,343277560,2535,2535,2535,2535,0
20240730,174400,343277560,2535,2535,2535,2535,0
20240730,174300,343277560,2535,2535,2535,2535,0
20240730,174200,343277560,2535,2535,2535,2535,0
20240730,174100,343277560,2535,2535,2535,2535,0
20240730,174000,343277560,2535,2535,2535,2535,0
20240730,173900,343277560,2535,2535,2535,2535,0
20240730,173800,343277560,2535,2535,2535,2535,0
20240730,173700,343277560,2535,2535,2535,2535,0
20240730,173600,343277560,2535,2535,2535,2535,0
20240730,173500,343277560,2535,2535,2535,2535,0
20240730,173400,343277560,2535,2535,2535,2535,0
20240730,173300,343277560,2535,2535,2535,2535,0
20240730,173200,343277560,2535,2535,2535,2535,0
20240730,173100,343277560,2535,2535,2535,2535,0
20240730,173000,343277560,2535,2535,2535,2535,0
20240730,172900,343277560,2535,2535,2535,2535,0
20240730,172800,343277560,2535,2535,2535,2535,758
20240730,172700,343277560,2535,2535,2535,2535,0
20240730,172600,343277560,2535,2535,2535,2535,0
20240730,172500,343277560,2535,2535,2535,2535,0
20240730,172400,343277560,2535,2535,2535,2535,0
20240730,172300,343277560,2535,2535,2535,2535,0
20240730,172200,343277560,2535,2535,2535,2535,0
20240730,172100,343277560,2535,2535,2535,2535,0
20240730,172000,343277560,2535,2535,2535,2535,0
20240730,171900,343277560,2535,2535,2535,2535,0
20240730,171800,343277560,2535,2535,2535,2535,0
20240730,171700,343277560,2535,2535,2535,2535,0
20240730,171600,343277560,2535,2535,2535,2535,0
20240730,171500,343277560,2535,2535,2535,2535,0
20240730,171400,343277560,2535,2535,2535,2535,0
20240730,171300,343277560,2535,2535,2535,2535,0
20240730,171200,343277560,2535,2535,2535,2535,0
20240730,171100,343277560,2535,2535,2535,2535,0
20240730,171000,343277560,2535,2535,2535,2535,0
20240730,170900,343277560,2535,2535,2535,2535,0
20240730,170800,343277560,2535,2535,2535,2535,0
20240730,170700,343277560,2535,2535,2535,2535,0
20240730,170600,343277560,2535,2535,2535,2535,0
20240730,170500,343277560,2535,2535,2535,2535,0
20240730,170400,343277560,2535,2535,2535,2535,0
20240730,170300,343277560,2535,2535,2535,2535,0
20240730,170200,343277560,2535,2535,2535,2535,0
20240730,170100,343277560,2535,2535,2535,2535,0
20240730,170000,343277560,2535,2535,2535,2535,0
20240730,165900,343277560,2535,2535,2535,2535,0
20240730,165800,343277560,2535,2535,2535,2535,758
20240730,165700,343277560,2535,2535,2535,2535,0
20240730,165600,343277560,2535,2535,2535,2535,0
20240730,165500,343277560,2535,2535,2535,2535,0
20240730,165400,343277560,2535,2535,2535,2535,0
20240730,165300,343277560,2535,2535,2535,2535,0
20240730,165200,343277560,2535,2535,2535,2535,0
20240730,165100,343277560,2535,2535,2535,2535,0
20240730,165000,343277560,2535,2535,2535,2535,0
20240730,164900,343277560,2535,2535,2535,2535,0
20240730,164800,343277560,2535,2535,2535,2535,0
20240730,164700,343277560,2535,2535,2535,2535,0
20240730,164600,343277560,2535,2535,2535,2535,0
20240730,164500,343277560,2535,2535,2535,2535,0
20240730,164400,343277560,2535,2535,2535,2535,0
20240730,164300,343277560,2535,2535,2535,2535,0
20240730,164200,343277560,2535,2535,2535,2535,0
20240730,164100,343277560,2535,2535,2535,2535,0
20240730,164000,343277560,2535,2535,2535,2535,0
20240730,163900,343277560,2535,2535,2535,2535,0
20240730,163800,343277560,2535,2535,2535,2535,0
20240730,163700,343277560,2535,2535,2535,2535,0
20240730,163600,343277560,2535,2535,2535,2535,0
20240730,163500,343277560,2535,2535,2535,2535,0
20240730,163400,343277560,2535,2535,2535,2535,0
20240730,163300,343277560,2535,2535,2535,2535,0
20240730,163200,343277560,2535,2535,2535,2535,0
20240730,163100,343277560,2535,2535,2535,2535,0
20240730,163000,343277560,2535,2535,2535,2535,0
20240730,162900,343277560,2535,2535,2535,2535,0
20240730,162800,343277560,2535,2535,2535,2535,758
20240730,162700,343277560,2535,2535,2535,2535,0
20240730,162600,343277560,2535,2535,2535,2535,0
20240730,162500,343277560,2535,2535,2535,2535,0
20240730,162400,343277560,2535,2535,2535,2535,0
20240730,162300,343277560,2535,2535,2535,2535,0
20240730,162200,343277560,2535,2535,2535,2535,0
20240730,162100,343277560,2535,2535,2535,2535,0
20240730,162000,343277560,2535,2535,2535,2535,0
20240730,161900,343277560,2535,2535,2535,2535,0
20240730,161800,343277560,2535,2535,2535,2535,0
20240730,161700,343277560,2535,2535,2535,2535,0
20240730,161600,343277560,2535,2535,2535,2535,0
20240730,161500,343277560,2535,2535,2535,2535,0
20240730,161400,343277560,2535,2535,2535,2535,0
20240730,161300,343277560,2535,2535,2535,2535,0
20240730,161200,343277560,2535,2535,2535,2535,0
20240730,161100,343277560,2535,2535,2535,2535,0
20240730,161000,343277560,2535,2535,2535,2535,0
20240730,160900,343277560,2535,2535,2535,2535,0
20240730,160800,343277560,2535,2535,2535,2535,0
20240730,160700,343277560,2535,2535,2535,2535,0
20240730,160600,343277560,2535,2535,2535,2535,0
20240730,160500,343277560,2535,2535,2535,2535,0
20240730,160400,343277560,2535,2535,2535,2535,0
20240730,160300,343277560,2535,2535,2535,2535,0
20240730,160200,343277560,2535,2535,2535,2535,0
20240730,160100,343277560,2535,2535,2535,2535,0
20240730,160000,343277560,2535,2535,2535,2535,0
20240730,155900,343277560,2535,2535,2535,2535,0
20240730,155800,343277560,2535,2535,2535,2535,758
20240730,155700,343277560,2535,2535,2535,2535,0
20240730,155600,343277560,2535,2535,2535,2535,0
20240730,155500,343277560,2535,2535,2535,2535,0
20240730,155400,343277560,2535,2535,2535,2535,0
20240730,155300,343277560,2535,2535,2535,2535,0
20240730,155200,343277560,2535,2535,2535,2535,0
20240730,155100,343277560,2535,2535,2535,2535,0
20240730,155000,343277560,2535,2535,2535,2535,0
20240730,154900,343277560,2535,2535,2535,2535,0
20240730,154800,343277560,2535,2535,2535,2535,0
20240730,154700,343277560,2535,2535,2535,2535,0
20240730,154600,343277560,2535,2535,2535,2535,0
20240730,154500,343277560,2535,2535,2535,2535,0
20240730,154400,343277560,2535,2535,2535,2535,0
20240730,154300,343277560,2535,2535,2535,2535,0
20240730,154200,343277560,2535,2535,2535,2535,0
20240730,154100,343277560,2535,2535,2535,2535,0
20240730,154000,343277560,2535,2535,2535,2535,0
20240730,153900,343277560,2535,2535,2535,2535,0
20240730,153800,343277560,2535,2535,2535,2535,0
20240730,153700,343277560,2535,2535,2535,2535,0
20240730,153600,343277560,2535,2535,2535,2535,0
20240730,153500,343277560,2535,2535,2535,2535,0
20240730,153400,343277560,2535,2535,2535,2535,0
20240730,153300,343277560,2535,2535,2535,2535,0
20240730,153200,343277560,2535,2535,2535,2535,0
20240730,153100,343277560,2535,2535,2535,2535,0
20240730,153000,343277560,2535,2535,2535,2535,758
20240730,152900,341356030,2535,2535,2535,2535,0
20240730,152800,341356030,2535,2535,2535,2535,0
20240730,152700,341356030,2535,2535,2535,2535,0
20240730,152600,341356030,2535,2535,2535,2535,0
20240730,152500,341356030,2535,2535,2535,2535,0
20240730,152400,341356030,2535,2535,2535,2535,0
20240730,152300,341356030,2535,2535,2535,2535,0
20240730,152200,341356030,2535,2535,2535,2535,0
20240730,152100,341356030,2535,2535,2535,2535,0
20240730,152000,341356030,2535,2535,2535,2535,0
20240730,151900,341356030,2535,2535,2535,2530,2499
20240730,151800,335026295,2535,2535,2535,2535,21
20240730,151700,334973060,2535,2535,2535,2535,0
20240730,151600,334973060,2535,2535,2535,2535,19
20240730,151500,334924895,2535,2535,2535,2535,628
20240730,151400,333332915,2535,2535,2535,2535,0
20240730,151300,333332915,2535,2535,2535,2535,0
20240730,151200,333332915,2535,2540,2540,2535,41
20240730,151100,333228780,2540,2540,2540,2540,62
20240730,151000,333071300,2535,2540,2540,2535,30
20240730,150900,332995150,2535,2535,2535,2535,1105
20240730,150800,330193975,2530,2530,2530,2530,371
20240730,150700,329255345,2530,2530,2530,2530,131
20240730,150600,328923915,2530,2530,2530,2530,1
20240730,150500,328921385,2535,2535,2535,2535,0
20240730,150400,328921385,2535,2535,2535,2535,0
20240730,150300,328921385,2535,2535,2535,2535,1
20240730,150200,328918850,2535,2535,2535,2535,0
20240730,150100,328918850,2535,2535,2535,2535,0
20240730,150000,328918850,2535,2535,2535,2535,1
20240730,145900,328916315,2535,2535,2535,2535,0
20240730,145800,328916315,2535,2530,2535,2530,20
20240730,145700,328865665,2530,2530,2530,2530,1000
20240730,145600,326335665,2530,2530,2530,2530,290
20240730,145500,325601965,2535,2535,2535,2535,400
20240730,145400,324587965,2535,2535,2535,2535,0
20240730,145300,324587965,2535,2535,2535,2535,0
20240730,145200,324587965,2535,2535,2535,2535,0
20240730,145100,324587965,2535,2535,2535,2535,600
20240730,145000,323066965,2535,2535,2535,2530,1900
20240730,144900,318252465,2535,2535,2535,2535,500
20240730,144800,316984965,2530,2530,2530,2530,0
20240730,144700,316984965,2530,2530,2530,2530,0
20240730,144600,316984965,2530,2530,2530,2530,200
20240730,144500,316478965,2535,2535,2535,2535,18
20240730,144400,316433335,2535,2530,2535,2530,191
20240730,144300,315950100,2530,2530,2530,2530,151
20240730,144200,315568070,2530,2530,2530,2530,72
20240730,144100,315385910,2530,2530,2530,2530,10
20240730,144000,315360610,2530,2530,2530,2530,200
20240730,143900,314854610,2530,2530,2530,2530,1
20240730,143800,314852080,2530,2530,2530,2530,3
20240730,143700,314844490,2525,2525,2525,2525,0
20240730,143600,314844490,2525,2525,2525,2525,0
20240730,143500,314844490,2525,2525,2525,2525,0
20240730,143400,314844490,2525,2525,2525,2525,0
20240730,143300,314844490,2525,2525,2525,2525,190
20240730,143200,314364740,2530,2530,2530,2530,0
20240730,143100,314364740,2530,2530,2530,2530,0
20240730,143000,314364740,2530,2530,2530,2530,324
20240730,142900,313545020,2530,2530,2530,2530,1
20240730,142800,313542490,2530,2530,2530,2530,647
20240730,142700,311905580,2530,2530,2530,2530,0
20240730,142600,311905580,2530,2530,2530,2530,81
20240730,142500,311700650,2530,2530,2530,2530,0
20240730,142400,311700650,2530,2530,2530,2530,10
20240730,142300,311675350,2530,2530,2530,2530,4
20240730,142200,311665230,2530,2530,2530,2530,498
20240730,142100,310405290,2530,2530,2530,2530,200
20240730,142000,309899290,2530,2530,2530,2530,2384
20240730,141900,303867770,2530,2530,2530,2530,904
20240730,141800,301580650,2530,2530,2530,2530,0
20240730,141700,301580650,2530,2530,2530,2530,314
20240730,141600,300786230,2530,2530,2530,2530,0
20240730,141500,300786230,2530,2530,2530,2530,0
20240730,141400,300786230,2530,2530,2530,2530,0
20240730,141300,300786230,2530,2530,2530,2530,0
20240730,141200,300786230,2530,2530,2530,2530,0
20240730,141100,300786230,2530,2530,2530,2530,0
20240730,141000,300786230,2530,2530,2530,2530,0
20240730,140900,300786230,2530,2530,2530,2530,0
20240730,140800,300786230,2530,2530,2530,2530,0
20240730,140700,300786230,2530,2530,2530,2530,1000
20240730,140600,298256230,2535,2535,2535,2535,0
20240730,140500,298256230,2535,2535,2535,2535,100
20240730,140400,298002730,2535,2535,2535,2535,1
20240730,140300,298000195,2535,2535,2535,2535,0
20240730,140200,298000195,2535,2535,2535,2535,10
20240730,140100,297974845,2535,2535,2535,2535,0
20240730,140000,297974845,2535,2535,2535,2535,300
20240730,135900,297214345,2535,2535,2535,2535,0
20240730,135800,297214345,2535,2530,2535,2525,1539
20240730,135700,293323995,2525,2525,2525,2525,0
20240730,135600,293323995,2525,2525,2525,2525,55
20240730,135500,293185120,2525,2525,2525,2525,10
20240730,135400,293159870,2525,2525,2525,2525,6
20240730,135300,293144720,2525,2525,2525,2525,4314
20240730,135200,282251870,2525,2525,2525,2525,120
20240730,135100,281948870,2525,2525,2525,2525,0
20240730,135000,281948870,2525,2525,2525,2525,8
20240730,134900,281928670,2525,2525,2525,2525,0
20240730,134800,281928670,2525,2525,2525,2525,0
20240730,134700,281928670,2525,2525,2525,2525,0
20240730,134600,281928670,2525,2525,2525,2525,0
20240730,134500,281928670,2525,2525,2525,2525,0
20240730,134400,281928670,2525,2525,2525,2525,43
20240730,134300,281820095,2535,2535,2535,2535,100
20240730,134200,281566595,2525,2525,2525,2525,0
20240730,134100,281566595,2525,2525,2525,2525,0
20240730,134000,281566595,2525,2530,2530,2525,4081
20240730,133900,271245465,2535,2535,2535,2535,50
20240730,133800,271118715,2535,2535,2535,2535,200
20240730,133700,270611715,2535,2535,2535,2535,0
20240730,133600,270611715,2535,2535,2535,2535,2
20240730,133500,270606645,2535,2535,2535,2535,0
20240730,133400,270606645,2535,2535,2535,2535,5
20240730,133300,270593970,2535,2535,2535,2535,10
20240730,133200,270568620,2530,2530,2530,2530,300
20240730,133100,269809620,2530,2530,2530,2530,0
20240730,133000,269809620,2530,2530,2530,2530,100
20240730,132900,269556620,2530,2530,2530,2530,400
20240730,132800,268544620,2530,2535,2535,2530,785
20240730,132700,266556380,2535,2535,2535,2535,0
20240730,132600,266556380,2535,2535,2535,2535,0
20240730,132500,266556380,2535,2535,2535,2535,0
20240730,132400,266556380,2535,2535,2535,2535,0
20240730,132300,266556380,2535,2535,2535,2535,0
20240730,132200,266556380,2535,2535,2535,2535,0
20240730,132100,266556380,2535,2535,2535,2535,44
20240730,132000,266444840,2540,2540,2540,2540,0
20240730,131900,266444840,2540,2535,2540,2535,17
20240730,131800,266401695,2535,2535,2535,2535,0
20240730,131700,266401695,2535,2535,2535,2535,0
20240730,131600,266401695,2535,2535,2535,2535,50
20240730,131500,266274945,2540,2540,2540,2540,0
20240730,131400,266274945,2540,2540,2540,2540,150
20240730,131300,265893945,2540,2535,2540,2535,418
20240730,131200,264832235,2535,2535,2535,2535,2160
20240730,131100,259356635,2540,2540,2540,2540,0
20240730,131000,259356635,2540,2540,2540,2540,0
20240730,130900,259356635,2540,2540,2540,2540,0
20240730,130800,259356635,2540,2540,2540,2540,0
20240730,130700,259356635,2540,2540,2540,2540,0
20240730,130600,259356635,2540,2540,2540,2540,0
20240730,130500,259356635,2540,2540,2540,2540,1000
20240730,130400,256816635,2540,2540,2540,2540,0
20240730,130300,256816635,2540,2540,2540,2540,0
20240730,130200,256816635,2540,2540,2540,2540,0
20240730,130100,256816635,2540,2540,2540,2540,2
20240730,130000,256811555,2540,2540,2540,2540,0
20240730,125900,256811555,2540,2540,2540,2540,3
20240730,125800,256803935,2540,2540,2540,2540,0
20240730,125700,256803935,2540,2540,2540,2540,0
20240730,125600,256803935,2540,2540,2540,2540,3
20240730,125500,256796315,2540,2540,2540,2540,6
20240730,125400,256781075,2540,2540,2540,2540,649
20240730,125300,255132615,2540,2540,2540,2540,0
20240730,125200,255132615,2540,2540,2540,2540,0
20240730,125100,255132615,2540,2540,2540,2540,1
20240730,125000,255130075,2540,2540,2540,2540,0
20240730,124900,255130075,2540,2540,2540,2540,20
20240730,124800,255079275,2540,2540,2540,2540,0
20240730,124700,255079275,2540,2540,2540,2540,0
20240730,124600,255079275,2540,2545,2545,2540,15
20240730,124500,255041125,2545,2545,2545,2545,0
20240730,124400,255041125,2545,2545,2545,2545,400
20240730,124300,254023125,2535,2540,2540,2535,30
20240730,124200,253947060,2535,2535,2535,2535,0
20240730,124100,253947060,2535,2535,2535,2535,0
20240730,124000,253947060,2535,2540,2540,2535,224
20240730,123900,253378720,2535,2535,2535,2535,0
20240730,123800,253378720,2535,2535,2535,2535,100
20240730,123700,253125220,2555,2555,2555,2555,0
20240730,123600,253125220,2555,2555,2555,2555,1
20240730,123500,253122665,2560,2545,2560,2545,501
20240730,123400,251843720,2540,2540,2540,2540,271
20240730,123300,251155380,2545,2545,2545,2545,100
20240730,123200,250900880,2545,2545,2545,2545,0
20240730,123100,250900880,2545,2545,2545,2545,250
20240730,123000,250264630,2545,2545,2545,2545,500
20240730,122900,248992130,2540,2540,2540,2540,220
20240730,122800,248433330,2545,2540,2545,2540,140
20240730,122700,248077230,2540,2540,2540,2540,0
20240730,122600,248077230,2540,2540,2540,2540,10
20240730,122500,248051830,2540,2540,2540,2540,250
20240730,122400,247416830,2540,2540,2540,2540,0
20240730,122300,247416830,2540,2540,2540,2540,0
20240730,122200,247416830,2540,2540,2540,2540,12
20240730,122100,247386350,2540,2540,2540,2540,0
20240730,122000,247386350,2540,2540,2540,2540,152
20240730,121900,247000270,2535,2535,2535,2535,0
20240730,121800,247000270,2535,2535,2535,2535,0
20240730,121700,247000270,2535,2535,2535,2535,0
20240730,121600,247000270,2535,2535,2535,2535,0
20240730,121500,247000270,2535,2535,2535,2535,0
20240730,121400,247000270,2535,2535,2535,2535,0
20240730,121300,247000270,2535,2535,2535,2535,0
20240730,121200,247000270,2535,2535,2535,2535,0
20240730,121100,247000270,2535,2535,2535,2535,0
20240730,121000,247000270,2535,2535,2535,2535,0
20240730,120900,247000270,2535,2535,2535,2535,0
20240730,120800,247000270,2535,2535,2535,2535,10
20240730,120700,246974920,2535,2535,2535,2535,305
20240730,120600,246201745,2535,2535,2535,2535,24
20240730,120500,246140905,2535,2535,2535,2535,79
20240730,120400,245940640,2535,2535,2535,2530,991
20240730,120300,243430555,2535,2535,2535,2535,100
20240730,120200,243177055,2530,2530,2530,2530,200
20240730,120100,242671055,2535,2535,2535,2535,500
20240730,120000,241403555,2535,2535,2535,2535,10
20240730,115900,241378205,2535,2535,2535,2535,0
20240730,115800,241378205,2535,2535,2535,2535,400
20240730,115700,240364205,2535,2530,2535,2530,510
20240730,115600,239073855,2530,2530,2530,2530,564
20240730,115500,237646935,2535,2535,2535,2535,0
20240730,115400,237646935,2535,2535,2535,2535,0
20240730,115300,237646935,2535,2535,2535,2535,58
20240730,115200,237499905,2535,2535,2535,2535,12
20240730,115100,237469485,2530,2530,2530,2530,0
20240730,115000,237469485,2530,2530,2530,2530,0
20240730,114900,237469485,2530,2530,2530,2530,170
20240730,114800,237039385,2525,2525,2525,2525,0
20240730,114700,237039385,2525,2525,2535,2525,869
20240730,114600,234844860,2525,2525,2525,2525,0
20240730,114500,234844860,2525,2535,2535,2525,1660
20240730,114400,230641025,2530,2530,2530,2530,402
20240730,114300,229623965,2530,2530,2530,2530,0
20240730,114200,229623965,2530,2530,2530,2530,1336
20240730,114100,226243885,2535,2535,2535,2535,32
20240730,114000,226162765,2535,2535,2535,2535,1051
20240730,113900,223498480,2535,2535,2535,2535,17
20240730,113800,223455385,2535,2535,2535,2535,55
20240730,113700,223315960,2535,2535,2535,2535,577
20240730,113600,221853265,2535,2535,2535,2535,1846
20240730,113500,217173655,2535,2535,2535,2535,10
20240730,113400,217148305,2535,2535,2535,2535,2
20240730,113300,217143235,2535,2535,2535,2535,5
20240730,113200,217130560,2535,2535,2535,2535,2499
20240730,113100,210795595,2535,2535,2535,2535,1000
20240730,113000,208260595,2525,2525,2525,2525,1799
20240730,112900,203718120,2530,2530,2530,2525,2350
20240730,112800,197773620,2530,2530,2530,2530,250
20240730,112700,197141120,2535,2535,2535,2535,13
20240730,112600,197108165,2535,2535,2535,2535,250
20240730,112500,196474415,2535,2535,2535,2535,7
20240730,112400,196456670,2535,2535,2535,2535,0
20240730,112300,196456670,2535,2535,2535,2535,4
20240730,112200,196446530,2530,2530,2530,2530,1870
20240730,112100,191715430,2535,2535,2535,2535,0
20240730,112000,191715430,2535,2535,2535,2535,531
20240730,111900,190369345,2535,2535,2535,2530,768
20240730,111800,188423470,2535,2535,2535,2535,1
20240730,111700,188420935,2535,2535,2535,2535,21
20240730,111600,188367700,2535,2535,2535,2535,20
20240730,111500,188317000,2535,2535,2535,2535,10
20240730,111400,188291650,2535,2535,2535,2535,0
20240730,111300,188291650,2535,2535,2535,2535,504
20240730,111200,187014010,2535,2530,2535,2530,26
20240730,111100,186948180,2535,2535,2535,2535,65
20240730,111000,186783405,2535,2535,2535,2535,1
20240730,110900,186780870,2535,2535,2535,2535,495
20240730,110800,185526045,2535,2535,2535,2535,0
20240730,110700,185526045,2535,2535,2535,2535,0
20240730,110600,185526045,2535,2535,2535,2535,865
20240730,110500,183333270,2545,2545,2545,2545,6
20240730,110400,183318000,2535,2535,2535,2535,401
20240730,110300,182301465,2535,2540,2540,2535,8298
20240730,110200,161229045,2545,2545,2545,2545,0
20240730,110100,161229045,2545,2545,2545,2545,0
20240730,110000,161229045,2545,2545,2545,2545,50
20240730,105900,161101795,2540,2540,2540,2540,0
20240730,105800,161101795,2540,2540,2540,2540,8
20240730,105700,161081475,2550,2550,2550,2550,5
20240730,105600,161068725,2540,2540,2540,2540,90
20240730,105500,160840125,2550,2550,2550,2550,0
20240730,105400,160840125,2550,2545,2550,2545,116
20240730,105300,160544865,2545,2545,2545,2540,322
20240730,105200,159725425,2545,2545,2545,2545,0
20240730,105100,159725425,2545,2545,2545,2545,1
20240730,105000,159722880,2540,2545,2545,2540,1723
20240730,104900,155346340,2540,2540,2540,2540,0
20240730,104800,155346340,2540,2540,2540,2540,401
20240730,104700,154327800,2540,2545,2545,2540,305
20240730,104600,153553075,2545,2550,2550,2540,5539
20240730,104500,139467505,2545,2545,2545,2545,0
20240730,104400,139467505,2545,2545,2545,2545,0
20240730,104300,139467505,2545,2545,2545,2545,270
20240730,104200,138780355,2545,2550,2550,2545,2000
20240730,104100,133686700,2550,2550,2550,2550,2000
20240730,104000,128586700,2550,2550,2550,2550,947
20240730,103900,126171850,2550,2555,2555,2550,2311
20240730,103800,120270535,2555,2555,2555,2555,170
20240730,103700,119836185,2555,2550,2555,2550,1229
20240730,103600,116696300,2550,2550,2555,2550,119
20240730,103500,116392835,2550,2550,2550,2550,0
20240730,103400,116392835,2550,2550,2550,2550,0
20240730,103300,116392835,2550,2555,2555,2550,435
20240730,103200,115283530,2560,2560,2560,2560,11
20240730,103100,115255370,2550,2560,2560,2550,2891
20240730,103000,107879240,2560,2560,2560,2560,0
20240730,102900,107879240,2560,2560,2560,2560,5
20240730,102800,107866440,2565,2565,2565,2565,5
20240730,102700,107853615,2565,2565,2565,2565,1
20240730,102600,107851050,2565,2565,2565,2565,10
20240730,102500,107825400,2560,2560,2560,2560,0
20240730,102400,107825400,2560,2560,2560,2560,0
20240730,102300,107825400,2560,2565,2565,2560,405
20240730,102200,106788575,2565,2565,2565,2565,55
20240730,102100,106647500,2565,2565,2565,2565,6
20240730,102000,106632110,2565,2565,2565,2565,0
20240730,101900,106632110,2565,2565,2565,2565,401
20240730,101800,105603545,2560,2560,2560,2560,55
20240730,101700,105462745,2560,2560,2560,2560,0
20240730,101600,105462745,2560,2560,2560,2560,346
20240730,101500,104576985,2565,2565,2565,2565,0
20240730,101400,104576985,2565,2565,2565,2565,0
20240730,101300,104576985,2565,2565,2565,2565,2
20240730,101200,104571855,2565,2565,2565,2565,1
20240730,101100,104569290,2550,2550,2550,2550,0
20240730,101000,104569290,2550,2560,2560,2550,391
20240730,100900,103571905,2555,2565,2565,2555,875
20240730,100800,101334775,2560,2560,2560,2560,1
20240730,100700,101332215,2565,2565,2565,2565,31
20240730,100600,101252700,2565,2565,2565,2565,48
20240730,100500,101129580,2570,2570,2570,2570,7
20240730,100400,101111590,2555,2555,2555,2555,250
20240730,100300,100472840,2555,2555,2555,2555,0
20240730,100200,100472840,2555,2565,2565,2555,693
20240730,100100,98701995,2565,2565,2565,2565,4
20240730,100000,98691735,2555,2555,2555,2555,0
20240730,095900,98691735,2555,2565,2565,2555,1427
20240730,095800,95045215,2560,2560,2560,2560,400
20240730,095700,94021215,2560,2560,2560,2560,0
20240730,095600,94021215,2560,2560,2560,2560,11
20240730,095500,93993055,2555,2570,2570,2555,610
20240730,095400,92434075,2555,2560,2560,2555,1921
20240730,095300,87525195,2555,2555,2555,2555,2400
20240730,095200,81393195,2555,2570,2570,2555,328
20240730,095100,80554295,2555,2570,2570,2555,346
20240730,095000,79670050,2570,2570,2570,2555,613
20240730,094900,78103290,2570,2570,2570,2570,1
20240730,094800,78100720,2570,2570,2570,2570,4
20240730,094700,78090440,2570,2560,2570,2560,219
20240730,094600,77529770,2560,2570,2570,2560,1867
20240730,094500,72748760,2570,2570,2570,2570,101
20240730,094400,72489190,2580,2580,2580,2580,0
20240730,094300,72489190,2580,2580,2580,2580,0
20240730,094200,72489190,2580,2580,2580,2580,0
20240730,094100,72489190,2580,2570,2580,2570,779
20240730,094000,70479915,2575,2575,2575,2575,0
20240730,093900,70479915,2575,2575,2575,2575,456
20240730,093800,69305715,2580,2580,2580,2580,11
20240730,093700,69277335,2580,2580,2580,2580,10
20240730,093600,69251535,2580,2580,2580,2580,1
20240730,093500,69248955,2580,2580,2580,2580,2
20240730,093400,69243795,2580,2580,2580,2580,9
20240730,093300,69220575,2580,2570,2580,2565,440
20240730,093200,68091910,2570,2575,2575,2570,60
20240730,093100,67937610,2575,2575,2575,2575,0
20240730,093000,67937610,2575,2575,2575,2575,88
20240730,092900,67711010,2575,2575,2575,2575,0
20240730,092800,67711010,2575,2575,2575,2575,0
20240730,092700,67711010,2575,2575,2575,2575,5
20240730,092600,67698135,2575,2575,2575,2575,300
20240730,092500,66925635,2580,2580,2580,2580,144
20240730,092400,66554115,2580,2580,2580,2580,0
20240730,092300,66554115,2580,2580,2580,2580,0
20240730,092200,66554115,2580,2580,2580,2580,13
20240730,092100,66520575,2580,2580,2580,2580,2
20240730,092000,66515415,2580,2565,2585,2565,1001
20240730,091900,63937875,2565,2565,2565,2565,0
20240730,091800,63937875,2565,2565,2565,2550,14642
20240730,091700,26575405,2560,2560,2560,2560,0
20240730,091600,26575405,2560,2565,2565,2560,300
20240730,091500,25807075,2560,2560,2560,2560,1
20240730,091400,25804515,2560,2560,2560,2560,1
20240730,091300,25801955,2560,2570,2570,2560,897
20240730,091200,23503435,2575,2575,2575,2555,6494
20240730,091100,6875305,2580,2580,2580,2580,20
20240730,091000,6823705,2580,2580,2580,2580,4
20240730,090900,6813385,2580,2580,2580,2580,11
20240730,090800,6785005,2580,2580,2580,2565,234
20240730,090700,6181585,2580,2580,2580,2580,300
20240730,090600,5407585,2575,2575,2575,2575,5
20240730,090500,5394710,2560,2585,2585,2560,216
20240730,090400,4841350,2585,2560,2585,2555,734
20240730,090300,2963720,2560,2565,2565,2560,909
20240730,090200,633380,2570,2585,2585,2570,21
20240730,090100,579260,2585,2585,2585,2585,1
20240730,090000,576675,2575,2560,2575,2560,225