KissMeData/084010/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195300,161656350,11690,11690,11690,11690,644
20240730,195200,161656350,11690,11690,11690,11690,0
20240730,195100,161656350,11690,11690,11690,11690,0
20240730,195000,161656350,11690,11690,11690,11690,0
20240730,194900,161656350,11690,11690,11690,11690,0
20240730,194800,161656350,11690,11690,11690,11690,0
20240730,194700,161656350,11690,11690,11690,11690,0
20240730,194600,161656350,11690,11690,11690,11690,0
20240730,194500,161656350,11690,11690,11690,11690,0
20240730,194400,161656350,11690,11690,11690,11690,0
20240730,194300,161656350,11690,11690,11690,11690,0
20240730,194200,161656350,11690,11690,11690,11690,0
20240730,194100,161656350,11690,11690,11690,11690,0
20240730,194000,161656350,11690,11690,11690,11690,0
20240730,193900,161656350,11690,11690,11690,11690,0
20240730,193800,161656350,11690,11690,11690,11690,0
20240730,193700,161656350,11690,11690,11690,11690,0
20240730,193600,161656350,11690,11690,11690,11690,0
20240730,193500,161656350,11690,11690,11690,11690,0
20240730,193400,161656350,11690,11690,11690,11690,0
20240730,193300,161656350,11690,11690,11690,11690,0
20240730,193200,161656350,11690,11690,11690,11690,0
20240730,193100,161656350,11690,11690,11690,11690,0
20240730,193000,161656350,11690,11690,11690,11690,0
20240730,192900,161656350,11690,11690,11690,11690,0
20240730,192800,161656350,11690,11690,11690,11690,0
20240730,192700,161656350,11690,11690,11690,11690,0
20240730,192600,161656350,11690,11690,11690,11690,0
20240730,192500,161656350,11690,11690,11690,11690,0
20240730,192400,161656350,11690,11690,11690,11690,0
20240730,192300,161656350,11690,11690,11690,11690,644
20240730,192200,161656350,11690,11690,11690,11690,0
20240730,192100,161656350,11690,11690,11690,11690,0
20240730,192000,161656350,11690,11690,11690,11690,0
20240730,191900,161656350,11690,11690,11690,11690,0
20240730,191800,161656350,11690,11690,11690,11690,0
20240730,191700,161656350,11690,11690,11690,11690,0
20240730,191600,161656350,11690,11690,11690,11690,0
20240730,191500,161656350,11690,11690,11690,11690,0
20240730,191400,161656350,11690,11690,11690,11690,0
20240730,191300,161656350,11690,11690,11690,11690,0
20240730,191200,161656350,11690,11690,11690,11690,0
20240730,191100,161656350,11690,11690,11690,11690,0
20240730,191000,161656350,11690,11690,11690,11690,0
20240730,190900,161656350,11690,11690,11690,11690,0
20240730,190800,161656350,11690,11690,11690,11690,0
20240730,190700,161656350,11690,11690,11690,11690,0
20240730,190600,161656350,11690,11690,11690,11690,0
20240730,190500,161656350,11690,11690,11690,11690,0
20240730,190400,161656350,11690,11690,11690,11690,0
20240730,190300,161656350,11690,11690,11690,11690,0
20240730,190200,161656350,11690,11690,11690,11690,0
20240730,190100,161656350,11690,11690,11690,11690,0
20240730,190000,161656350,11690,11690,11690,11690,0
20240730,185900,161656350,11690,11690,11690,11690,0
20240730,185800,161656350,11690,11690,11690,11690,0
20240730,185700,161656350,11690,11690,11690,11690,0
20240730,185600,161656350,11690,11690,11690,11690,0
20240730,185500,161656350,11690,11690,11690,11690,0
20240730,185400,161656350,11690,11690,11690,11690,0
20240730,185300,161656350,11690,11690,11690,11690,644
20240730,185200,161656350,11690,11690,11690,11690,0
20240730,185100,161656350,11690,11690,11690,11690,0
20240730,185000,161656350,11690,11690,11690,11690,0
20240730,184900,161656350,11690,11690,11690,11690,0
20240730,184800,161656350,11690,11690,11690,11690,0
20240730,184700,161656350,11690,11690,11690,11690,0
20240730,184600,161656350,11690,11690,11690,11690,0
20240730,184500,161656350,11690,11690,11690,11690,0
20240730,184400,161656350,11690,11690,11690,11690,0
20240730,184300,161656350,11690,11690,11690,11690,0
20240730,184200,161656350,11690,11690,11690,11690,0
20240730,184100,161656350,11690,11690,11690,11690,0
20240730,184000,161656350,11690,11690,11690,11690,0
20240730,183900,161656350,11690,11690,11690,11690,0
20240730,183800,161656350,11690,11690,11690,11690,0
20240730,183700,161656350,11690,11690,11690,11690,0
20240730,183600,161656350,11690,11690,11690,11690,0
20240730,183500,161656350,11690,11690,11690,11690,0
20240730,183400,161656350,11690,11690,11690,11690,0
20240730,183300,161656350,11690,11690,11690,11690,0
20240730,183200,161656350,11690,11690,11690,11690,0
20240730,183100,161656350,11690,11690,11690,11690,0
20240730,183000,161656350,11690,11690,11690,11690,0
20240730,182900,161656350,11690,11690,11690,11690,0
20240730,182800,161656350,11690,11690,11690,11690,0
20240730,182700,161656350,11690,11690,11690,11690,0
20240730,182600,161656350,11690,11690,11690,11690,0
20240730,182500,161656350,11690,11690,11690,11690,0
20240730,182400,161656350,11690,11690,11690,11690,0
20240730,182300,161656350,11690,11690,11690,11690,644
20240730,182200,161656350,11690,11690,11690,11690,0
20240730,182100,161656350,11690,11690,11690,11690,0
20240730,182000,161656350,11690,11690,11690,11690,0
20240730,181900,161656350,11690,11690,11690,11690,0
20240730,181800,161656350,11690,11690,11690,11690,0
20240730,181700,161656350,11690,11690,11690,11690,0
20240730,181600,161656350,11690,11690,11690,11690,0
20240730,181500,161656350,11690,11690,11690,11690,0
20240730,181400,161656350,11690,11690,11690,11690,0
20240730,181300,161656350,11690,11690,11690,11690,0
20240730,181200,161656350,11690,11690,11690,11690,0
20240730,181100,161656350,11690,11690,11690,11690,0
20240730,181000,161656350,11690,11690,11690,11690,0
20240730,180900,161656350,11690,11690,11690,11690,0
20240730,180800,161656350,11690,11690,11690,11690,0
20240730,180700,161656350,11690,11690,11690,11690,0
20240730,180600,161656350,11690,11690,11690,11690,0
20240730,180500,161656350,11690,11690,11690,11690,0
20240730,180400,161656350,11690,11690,11690,11690,0
20240730,180300,161656350,11690,11690,11690,11690,0
20240730,180200,161656350,11690,11690,11690,11690,0
20240730,180100,161656350,11690,11690,11690,11690,0
20240730,180000,161656350,11690,11690,11690,11690,0
20240730,175900,161656350,11690,11690,11690,11690,0
20240730,175800,161656350,11690,11690,11690,11690,0
20240730,175700,161656350,11690,11690,11690,11690,0
20240730,175600,161656350,11690,11690,11690,11690,0
20240730,175500,161656350,11690,11690,11690,11690,0
20240730,175400,161656350,11690,11690,11690,11690,0
20240730,175300,161656350,11690,11690,11690,11690,644
20240730,175200,161656350,11690,11690,11690,11690,0
20240730,175100,161656350,11690,11690,11690,11690,0
20240730,175000,161656350,11690,11690,11690,11690,0
20240730,174900,161656350,11690,11690,11690,11690,0
20240730,174800,161656350,11690,11690,11690,11690,0
20240730,174700,161656350,11690,11690,11690,11690,0
20240730,174600,161656350,11690,11690,11690,11690,0
20240730,174500,161656350,11690,11690,11690,11690,0
20240730,174400,161656350,11690,11690,11690,11690,0
20240730,174300,161656350,11690,11690,11690,11690,0
20240730,174200,161656350,11690,11690,11690,11690,0
20240730,174100,161656350,11690,11690,11690,11690,0
20240730,174000,161656350,11690,11690,11690,11690,0
20240730,173900,161656350,11690,11690,11690,11690,0
20240730,173800,161656350,11690,11690,11690,11690,0
20240730,173700,161656350,11690,11690,11690,11690,0
20240730,173600,161656350,11690,11690,11690,11690,0
20240730,173500,161656350,11690,11690,11690,11690,0
20240730,173400,161656350,11690,11690,11690,11690,0
20240730,173300,161656350,11690,11690,11690,11690,0
20240730,173200,161656350,11690,11690,11690,11690,0
20240730,173100,161656350,11690,11690,11690,11690,0
20240730,173000,161656350,11690,11690,11690,11690,0
20240730,172900,161656350,11690,11690,11690,11690,0
20240730,172800,161656350,11690,11690,11690,11690,0
20240730,172700,161656350,11690,11690,11690,11690,0
20240730,172600,161656350,11690,11690,11690,11690,0
20240730,172500,161656350,11690,11690,11690,11690,0
20240730,172400,161656350,11690,11690,11690,11690,0
20240730,172300,161656350,11690,11690,11690,11690,644
20240730,172200,161656350,11690,11690,11690,11690,0
20240730,172100,161656350,11690,11690,11690,11690,0
20240730,172000,161656350,11690,11690,11690,11690,0
20240730,171900,161656350,11690,11690,11690,11690,0
20240730,171800,161656350,11690,11690,11690,11690,0
20240730,171700,161656350,11690,11690,11690,11690,0
20240730,171600,161656350,11690,11690,11690,11690,0
20240730,171500,161656350,11690,11690,11690,11690,0
20240730,171400,161656350,11690,11690,11690,11690,0
20240730,171300,161656350,11690,11690,11690,11690,0
20240730,171200,161656350,11690,11690,11690,11690,0
20240730,171100,161656350,11690,11690,11690,11690,0
20240730,171000,161656350,11690,11690,11690,11690,0
20240730,170900,161656350,11690,11690,11690,11690,0
20240730,170800,161656350,11690,11690,11690,11690,0
20240730,170700,161656350,11690,11690,11690,11690,0
20240730,170600,161656350,11690,11690,11690,11690,0
20240730,170500,161656350,11690,11690,11690,11690,0
20240730,170400,161656350,11690,11690,11690,11690,0
20240730,170300,161656350,11690,11690,11690,11690,0
20240730,170200,161656350,11690,11690,11690,11690,0
20240730,170100,161656350,11690,11690,11690,11690,0
20240730,170000,161656350,11690,11690,11690,11690,0
20240730,165900,161656350,11690,11690,11690,11690,0
20240730,165800,161656350,11690,11690,11690,11690,0
20240730,165700,161656350,11690,11690,11690,11690,0
20240730,165600,161656350,11690,11690,11690,11690,0
20240730,165500,161656350,11690,11690,11690,11690,0
20240730,165400,161656350,11690,11690,11690,11690,0
20240730,165300,161656350,11690,11690,11690,11690,644
20240730,165200,161656350,11690,11690,11690,11690,0
20240730,165100,161656350,11690,11690,11690,11690,0
20240730,165000,161656350,11690,11690,11690,11690,0
20240730,164900,161656350,11690,11690,11690,11690,0
20240730,164800,161656350,11690,11690,11690,11690,0
20240730,164700,161656350,11690,11690,11690,11690,0
20240730,164600,161656350,11690,11690,11690,11690,0
20240730,164500,161656350,11690,11690,11690,11690,0
20240730,164400,161656350,11690,11690,11690,11690,0
20240730,164300,161656350,11690,11690,11690,11690,0
20240730,164200,161656350,11690,11690,11690,11690,0
20240730,164100,161656350,11690,11690,11690,11690,0
20240730,164000,161656350,11690,11690,11690,11690,0
20240730,163900,161656350,11690,11690,11690,11690,0
20240730,163800,161656350,11690,11690,11690,11690,0
20240730,163700,161656350,11690,11690,11690,11690,0
20240730,163600,161656350,11690,11690,11690,11690,0
20240730,163500,161656350,11690,11690,11690,11690,0
20240730,163400,161656350,11690,11690,11690,11690,0
20240730,163300,161656350,11690,11690,11690,11690,0
20240730,163200,161656350,11690,11690,11690,11690,0
20240730,163100,161656350,11690,11690,11690,11690,0
20240730,163000,161656350,11690,11690,11690,11690,0
20240730,162900,161656350,11690,11690,11690,11690,0
20240730,162800,161656350,11690,11690,11690,11690,0
20240730,162700,161656350,11690,11690,11690,11690,0
20240730,162600,161656350,11690,11690,11690,11690,0
20240730,162500,161656350,11690,11690,11690,11690,0
20240730,162400,161656350,11690,11690,11690,11690,0
20240730,162300,161656350,11690,11690,11690,11690,644
20240730,162200,161656350,11690,11690,11690,11690,0
20240730,162100,161656350,11690,11690,11690,11690,0
20240730,162000,161656350,11690,11690,11690,11690,0
20240730,161900,161656350,11690,11690,11690,11690,0
20240730,161800,161656350,11690,11690,11690,11690,0
20240730,161700,161656350,11690,11690,11690,11690,0
20240730,161600,161656350,11690,11690,11690,11690,0
20240730,161500,161656350,11690,11690,11690,11690,0
20240730,161400,161656350,11690,11690,11690,11690,0
20240730,161300,161656350,11690,11690,11690,11690,0
20240730,161200,161656350,11690,11690,11690,11690,0
20240730,161100,161656350,11690,11690,11690,11690,0
20240730,161000,161656350,11690,11690,11690,11690,0
20240730,160900,161656350,11690,11690,11690,11690,0
20240730,160800,161656350,11690,11690,11690,11690,0
20240730,160700,161656350,11690,11690,11690,11690,0
20240730,160600,161656350,11690,11690,11690,11690,0
20240730,160500,161656350,11690,11690,11690,11690,0
20240730,160400,161656350,11690,11690,11690,11690,0
20240730,160300,161656350,11690,11690,11690,11690,0
20240730,160200,161656350,11690,11690,11690,11690,0
20240730,160100,161656350,11690,11690,11690,11690,0
20240730,160000,161656350,11690,11690,11690,11690,0
20240730,155900,161656350,11690,11690,11690,11690,0
20240730,155800,161656350,11690,11690,11690,11690,0
20240730,155700,161656350,11690,11690,11690,11690,0
20240730,155600,161656350,11690,11690,11690,11690,0
20240730,155500,161656350,11690,11690,11690,11690,0
20240730,155400,161656350,11690,11690,11690,11690,0
20240730,155300,161656350,11690,11690,11690,11690,644
20240730,155200,161656350,11690,11690,11690,11690,0
20240730,155100,161656350,11690,11690,11690,11690,0
20240730,155000,161656350,11690,11690,11690,11690,0
20240730,154900,161656350,11690,11690,11690,11690,0
20240730,154800,161656350,11690,11690,11690,11690,0
20240730,154700,161656350,11690,11690,11690,11690,0
20240730,154600,161656350,11690,11690,11690,11690,0
20240730,154500,161656350,11690,11690,11690,11690,0
20240730,154400,161656350,11690,11690,11690,11690,0
20240730,154300,161656350,11690,11690,11690,11690,0
20240730,154200,161656350,11690,11690,11690,11690,0
20240730,154100,161656350,11690,11690,11690,11690,0
20240730,154000,161656350,11690,11690,11690,11690,0
20240730,153900,161656350,11690,11690,11690,11690,0
20240730,153800,161656350,11690,11690,11690,11690,0
20240730,153700,161656350,11690,11690,11690,11690,0
20240730,153600,161656350,11690,11690,11690,11690,0
20240730,153500,161656350,11690,11690,11690,11690,0
20240730,153400,161656350,11690,11690,11690,11690,0
20240730,153300,161656350,11690,11690,11690,11690,0
20240730,153200,161656350,11690,11690,11690,11690,0
20240730,153100,161656350,11690,11690,11690,11690,0
20240730,153000,161656350,11690,11690,11690,11690,644
20240730,152900,154127990,11720,11720,11720,11720,0
20240730,152800,154127990,11720,11720,11720,11720,0
20240730,152700,154127990,11720,11720,11720,11720,0
20240730,152600,154127990,11720,11720,11720,11720,0
20240730,152500,154127990,11720,11720,11720,11720,0
20240730,152400,154127990,11720,11720,11720,11720,0
20240730,152300,154127990,11720,11720,11720,11720,0
20240730,152200,154127990,11720,11720,11720,11720,0
20240730,152100,154127990,11720,11720,11720,11720,0
20240730,152000,154127990,11720,11720,11720,11720,0
20240730,151900,154127990,11720,11720,11720,11720,50
20240730,151800,153541990,11730,11730,11730,11730,1
20240730,151700,153530260,11720,11730,11730,11720,4
20240730,151600,153483360,11730,11730,11730,11730,3
20240730,151500,153448170,11720,11720,11720,11720,1
20240730,151400,153436450,11730,11720,11730,11720,2
20240730,151300,153413000,11720,11720,11720,11720,82
20240730,151200,152451960,11720,11730,11730,11720,3
20240730,151100,152416790,11730,11720,11730,11720,2
20240730,151000,152393340,11730,11730,11730,11730,1
20240730,150900,152381610,11720,11730,11730,11720,2
20240730,150800,152358160,11720,11720,11720,11720,2
20240730,150700,152334720,11730,11730,11730,11730,2
20240730,150600,152311260,11720,11720,11720,11720,11
20240730,150500,152182340,11730,11720,11730,11720,2
20240730,150400,152158890,11730,11730,11730,11730,1
20240730,150300,152147160,11730,11730,11730,11720,3
20240730,150200,152111980,11730,11720,11730,11720,3
20240730,150100,152076810,11730,11730,11730,11730,0
20240730,150000,152076810,11730,11730,11730,11720,3
20240730,145900,152041630,11720,11720,11720,11720,1
20240730,145800,152029910,11730,11730,11730,11730,5
20240730,145700,151971260,11730,11730,11730,11720,4
20240730,145600,151924360,11730,11730,11730,11730,1
20240730,145500,151912630,11720,11720,11720,11720,70
20240730,145400,151092230,11710,11710,11710,11710,1
20240730,145300,151080520,11720,11720,11720,11720,2
20240730,145200,151057080,11710,11710,11710,11710,2
20240730,145100,151033660,11720,11710,11720,11710,3
20240730,145000,150998510,11720,11720,11720,11720,1
20240730,144900,150986790,11710,11720,11720,11710,2
20240730,144800,150963360,11720,11710,11720,11710,22
20240730,144700,150705530,11720,11720,11720,11720,0
20240730,144600,150705530,11720,11720,11720,11720,4
20240730,144500,150658650,11720,11720,11720,11720,1
20240730,144400,150646930,11730,11730,11730,11730,2
20240730,144300,150623470,11720,11730,11730,11720,2
20240730,144200,150600020,11720,11720,11720,11720,2
20240730,144100,150576580,11710,11710,11710,11710,0
20240730,144000,150576580,11710,11720,11720,11710,12
20240730,143900,150435950,11730,11720,11730,11720,4
20240730,143800,150389040,11730,11730,11730,11730,1
20240730,143700,150377310,11710,11710,11710,11710,2
20240730,143600,150353890,11730,11720,11730,11720,3
20240730,143500,150318710,11730,11720,11730,11720,2
20240730,143400,150295260,11720,11730,11730,11720,2
20240730,143300,150271810,11720,11720,11720,11720,0
20240730,143200,150271810,11720,11730,11730,11720,3
20240730,143100,150236630,11710,11710,11710,11710,2
20240730,143000,150213210,11720,11730,11730,11720,12
20240730,142900,150072540,11730,11730,11730,11730,1
20240730,142800,150060810,11730,11740,11740,11730,3
20240730,142700,150025600,11740,11740,11740,11740,1
20240730,142600,150013860,11730,11730,11730,11730,2
20240730,142500,149990400,11740,11740,11740,11730,3
20240730,142400,149955190,11730,11730,11730,11730,0
20240730,142300,149955190,11730,11730,11730,11730,3
20240730,142200,149920000,11720,11740,11740,11720,3
20240730,142100,149884820,11730,11730,11730,11730,0
20240730,142000,149884820,11730,11740,11740,11730,2
20240730,141900,149861350,11730,11730,11730,11730,1
20240730,141800,149849620,11720,11710,11720,11710,344
20240730,141700,145820460,11710,11710,11710,11710,1
20240730,141600,145808750,11720,11710,11720,11710,3
20240730,141500,145773610,11720,11720,11720,11720,2
20240730,141400,145750170,11710,11720,11720,11710,2
20240730,141300,145726740,11720,11710,11720,11710,2
20240730,141200,145703310,11720,11720,11720,11720,0
20240730,141100,145703310,11720,11710,11720,11710,3
20240730,141000,145668170,11720,11720,11720,11720,1
20240730,140900,145656450,11710,11720,11720,11710,2
20240730,140800,145633020,11710,11710,11710,11710,1
20240730,140700,145621310,11720,11720,11720,11720,1
20240730,140600,145609590,11710,11710,11720,11710,4
20240730,140500,145562740,11720,11710,11720,11710,2
20240730,140400,145539310,11720,11720,11720,11720,1
20240730,140300,145527590,11710,11720,11720,11710,2
20240730,140200,145504160,11720,11710,11720,11710,4
20240730,140100,145457300,11720,11720,11720,11720,2
20240730,140000,145433860,11720,11720,11720,11720,0
20240730,135900,145433860,11720,11720,11720,11720,0
20240730,135800,145433860,11720,11720,11720,11720,0
20240730,135700,145433860,11720,11720,11720,11720,0
20240730,135600,145433860,11720,11720,11720,11720,0
20240730,135500,145433860,11720,11720,11720,11720,0
20240730,135400,145433860,11720,11720,11720,11720,0
20240730,135300,145433860,11720,11720,11720,11720,0
20240730,135200,145433860,11720,11720,11720,11720,0
20240730,135100,145433860,11720,11720,11720,11720,0
20240730,135000,145433860,11720,11720,11720,11720,0
20240730,134900,145433860,11720,11720,11720,11720,0
20240730,134800,145433860,11720,11720,11720,11720,0
20240730,134700,145433860,11720,11720,11720,11720,0
20240730,134600,145433860,11720,11720,11720,11720,0
20240730,134500,145433860,11720,11720,11720,11720,10
20240730,134400,145316660,11720,11720,11720,11720,0
20240730,134300,145316660,11720,11720,11720,11720,0
20240730,134200,145316660,11720,11720,11720,11720,0
20240730,134100,145316660,11720,11720,11720,11720,0
20240730,134000,145316660,11720,11720,11720,11720,0
20240730,133900,145316660,11720,11720,11720,11720,0
20240730,133800,145316660,11720,11720,11720,11720,226
20240730,133700,142667940,11710,11710,11710,11710,0
20240730,133600,142667940,11710,11710,11710,11710,0
20240730,133500,142667940,11710,11710,11710,11710,2
20240730,133400,142644520,11720,11720,11720,11720,0
20240730,133300,142644520,11720,11720,11720,11720,0
20240730,133200,142644520,11720,11720,11720,11720,0
20240730,133100,142644520,11720,11720,11720,11720,0
20240730,133000,142644520,11720,11710,11720,11710,200
20240730,132900,140301520,11720,11720,11720,11720,0
20240730,132800,140301520,11720,11720,11720,11720,0
20240730,132700,140301520,11720,11720,11720,11720,1
20240730,132600,140289800,11720,11720,11720,11720,0
20240730,132500,140289800,11720,11720,11720,11720,1
20240730,132400,140278080,11720,11720,11720,11720,1
20240730,132300,140266360,11720,11730,11730,11720,335
20240730,132200,136339160,11720,11720,11720,11720,0
20240730,132100,136339160,11720,11720,11720,11720,0
20240730,132000,136339160,11720,11720,11720,11720,0
20240730,131900,136339160,11720,11720,11720,11720,0
20240730,131800,136339160,11720,11720,11720,11720,0
20240730,131700,136339160,11720,11720,11730,11720,3
20240730,131600,136303990,11730,11730,11730,11730,1
20240730,131500,136292260,11730,11730,11730,11730,1
20240730,131400,136280530,11730,11730,11730,11730,50
20240730,131300,135694030,11730,11730,11730,11730,0
20240730,131200,135694030,11730,11730,11730,11730,0
20240730,131100,135694030,11730,11730,11730,11730,0
20240730,131000,135694030,11730,11730,11730,11730,40
20240730,130900,135224830,11730,11730,11730,11730,0
20240730,130800,135224830,11730,11730,11730,11730,0
20240730,130700,135224830,11730,11730,11730,11730,0
20240730,130600,135224830,11730,11730,11730,11730,0
20240730,130500,135224830,11730,11730,11730,11730,1
20240730,130400,135213100,11730,11730,11730,11730,0
20240730,130300,135213100,11730,11730,11730,11730,0
20240730,130200,135213100,11730,11730,11730,11730,0
20240730,130100,135213100,11730,11730,11730,11730,0
20240730,130000,135213100,11730,11730,11730,11730,0
20240730,125900,135213100,11730,11730,11730,11730,0
20240730,125800,135213100,11730,11730,11730,11730,0
20240730,125700,135213100,11730,11730,11730,11730,2
20240730,125600,135189640,11730,11730,11730,11730,1
20240730,125500,135177910,11730,11730,11730,11730,0
20240730,125400,135177910,11730,11730,11730,11730,0
20240730,125300,135177910,11730,11730,11730,11730,0
20240730,125200,135177910,11730,11730,11730,11730,0
20240730,125100,135177910,11730,11730,11730,11730,0
20240730,125000,135177910,11730,11730,11730,11730,0
20240730,124900,135177910,11730,11730,11730,11730,0
20240730,124800,135177910,11730,11730,11730,11730,0
20240730,124700,135177910,11730,11730,11730,11730,0
20240730,124600,135177910,11730,11730,11730,11730,0
20240730,124500,135177910,11730,11730,11730,11730,0
20240730,124400,135177910,11730,11730,11730,11730,0
20240730,124300,135177910,11730,11730,11730,11730,0
20240730,124200,135177910,11730,11730,11730,11730,0
20240730,124100,135177910,11730,11730,11730,11730,0
20240730,124000,135177910,11730,11730,11730,11730,0
20240730,123900,135177910,11730,11730,11730,11730,0
20240730,123800,135177910,11730,11730,11730,11730,0
20240730,123700,135177910,11730,11730,11730,11730,2
20240730,123600,135154450,11730,11730,11730,11730,1
20240730,123500,135142720,11730,11730,11730,11730,2
20240730,123400,135119260,11730,11730,11730,11730,0
20240730,123300,135119260,11730,11730,11730,11730,0
20240730,123200,135119260,11730,11730,11730,11730,0
20240730,123100,135119260,11730,11730,11730,11730,0
20240730,123000,135119260,11730,11730,11730,11730,0
20240730,122900,135119260,11730,11730,11730,11730,252
20240730,122800,132163300,11730,11730,11730,11730,0
20240730,122700,132163300,11730,11740,11740,11730,33
20240730,122600,131776040,11740,11740,11740,11740,0
20240730,122500,131776040,11740,11740,11740,11740,53
20240730,122400,131153820,11750,11750,11750,11750,0
20240730,122300,131153820,11750,11750,11750,11750,0
20240730,122200,131153820,11750,11750,11750,11750,0
20240730,122100,131153820,11750,11750,11750,11750,0
20240730,122000,131153820,11750,11750,11750,11750,0
20240730,121900,131153820,11750,11750,11750,11750,0
20240730,121800,131153820,11750,11750,11750,11750,0
20240730,121700,131153820,11750,11750,11750,11750,0
20240730,121600,131153820,11750,11750,11750,11750,0
20240730,121500,131153820,11750,11750,11750,11750,0
20240730,121400,131153820,11750,11750,11750,11750,0
20240730,121300,131153820,11750,11750,11750,11750,0
20240730,121200,131153820,11750,11750,11750,11750,0
20240730,121100,131153820,11750,11750,11750,11750,3
20240730,121000,131118570,11750,11750,11750,11750,0
20240730,120900,131118570,11750,11750,11750,11750,0
20240730,120800,131118570,11750,11750,11750,11750,0
20240730,120700,131118570,11750,11750,11750,11750,0
20240730,120600,131118570,11750,11750,11750,11750,0
20240730,120500,131118570,11750,11750,11750,11750,0
20240730,120400,131118570,11750,11750,11750,11750,0
20240730,120300,131118570,11750,11750,11750,11750,0
20240730,120200,131118570,11750,11750,11750,11750,0
20240730,120100,131118570,11750,11750,11750,11750,0
20240730,120000,131118570,11750,11750,11750,11750,0
20240730,115900,131118570,11750,11750,11750,11750,0
20240730,115800,131118570,11750,11750,11750,11750,0
20240730,115700,131118570,11750,11750,11750,11750,0
20240730,115600,131118570,11750,11750,11750,11750,0
20240730,115500,131118570,11750,11750,11750,11750,1
20240730,115400,131106820,11740,11740,11740,11740,0
20240730,115300,131106820,11740,11740,11740,11740,0
20240730,115200,131106820,11740,11740,11740,11740,0
20240730,115100,131106820,11740,11740,11740,11740,0
20240730,115000,131106820,11740,11740,11740,11740,0
20240730,114900,131106820,11740,11750,11750,11740,139
20240730,114800,129474940,11780,11780,11780,11780,0
20240730,114700,129474940,11780,11780,11780,11780,0
20240730,114600,129474940,11780,11780,11780,11780,0
20240730,114500,129474940,11780,11780,11780,11780,0
20240730,114400,129474940,11780,11780,11780,11780,0
20240730,114300,129474940,11780,11780,11780,11780,0
20240730,114200,129474940,11780,11780,11780,11780,0
20240730,114100,129474940,11780,11780,11780,11780,0
20240730,114000,129474940,11780,11780,11780,11780,0
20240730,113900,129474940,11780,11780,11780,11780,1
20240730,113800,129463160,11750,11750,11750,11750,25
20240730,113700,129169410,11750,11750,11750,11750,0
20240730,113600,129169410,11750,11750,11750,11750,0
20240730,113500,129169410,11750,11750,11750,11750,0
20240730,113400,129169410,11750,11750,11750,11750,0
20240730,113300,129169410,11750,11750,11750,11750,0
20240730,113200,129169410,11750,11750,11750,11750,0
20240730,113100,129169410,11750,11750,11750,11750,0
20240730,113000,129169410,11750,11750,11750,11750,0
20240730,112900,129169410,11750,11750,11750,11750,0
20240730,112800,129169410,11750,11750,11750,11750,0
20240730,112700,129169410,11750,11750,11750,11750,1
20240730,112600,129157660,11740,11740,11740,11740,0
20240730,112500,129157660,11740,11740,11740,11740,0
20240730,112400,129157660,11740,11740,11740,11740,0
20240730,112300,129157660,11740,11740,11740,11740,0
20240730,112200,129157660,11740,11740,11740,11740,0
20240730,112100,129157660,11740,11740,11740,11740,0
20240730,112000,129157660,11740,11740,11740,11740,10
20240730,111900,129040260,11740,11740,11740,11740,0
20240730,111800,129040260,11740,11740,11740,11740,34
20240730,111700,128641100,11740,11740,11740,11740,1
20240730,111600,128629360,11740,11740,11740,11740,4
20240730,111500,128582400,11740,11740,11740,11740,0
20240730,111400,128582400,11740,11740,11740,11740,0
20240730,111300,128582400,11740,11740,11740,11740,0
20240730,111200,128582400,11740,11740,11740,11740,5
20240730,111100,128523700,11730,11730,11730,11730,0
20240730,111000,128523700,11730,11730,11730,11730,0
20240730,110900,128523700,11730,11730,11730,11730,0
20240730,110800,128523700,11730,11730,11730,11730,0
20240730,110700,128523700,11730,11730,11730,11730,0
20240730,110600,128523700,11730,11730,11730,11730,0
20240730,110500,128523700,11730,11730,11730,11730,0
20240730,110400,128523700,11730,11730,11730,11730,0
20240730,110300,128523700,11730,11730,11730,11730,0
20240730,110200,128523700,11730,11730,11730,11730,0
20240730,110100,128523700,11730,11730,11730,11730,0
20240730,110000,128523700,11730,11730,11730,11730,0
20240730,105900,128523700,11730,11730,11730,11730,0
20240730,105800,128523700,11730,11730,11730,11730,0
20240730,105700,128523700,11730,11730,11730,11730,0
20240730,105600,128523700,11730,11730,11730,11730,0
20240730,105500,128523700,11730,11730,11730,11730,1
20240730,105400,128511970,11750,11750,11750,11750,0
20240730,105300,128511970,11750,11750,11750,11750,0
20240730,105200,128511970,11750,11750,11750,11750,0
20240730,105100,128511970,11750,11750,11750,11750,0
20240730,105000,128511970,11750,11750,11750,11750,0
20240730,104900,128511970,11750,11750,11750,11750,15
20240730,104800,128335720,11760,11760,11760,11760,0
20240730,104700,128335720,11760,11760,11760,11760,0
20240730,104600,128335720,11760,11760,11760,11760,0
20240730,104500,128335720,11760,11760,11760,11760,0
20240730,104400,128335720,11760,11760,11760,11760,0
20240730,104300,128335720,11760,11760,11760,11760,0
20240730,104200,128335720,11760,11760,11760,11760,0
20240730,104100,128335720,11760,11760,11760,11760,0
20240730,104000,128335720,11760,11740,11760,11740,32
20240730,103900,127959640,11740,11740,11740,11740,0
20240730,103800,127959640,11740,11740,11740,11740,5
20240730,103700,127900940,11740,11740,11740,11740,19
20240730,103600,127677880,11730,11730,11730,11730,0
20240730,103500,127677880,11730,11730,11730,11730,0
20240730,103400,127677880,11730,11730,11730,11730,0
20240730,103300,127677880,11730,11740,11740,11730,31
20240730,103200,127314030,11740,11740,11740,11740,0
20240730,103100,127314030,11740,11740,11740,11740,0
20240730,103000,127314030,11740,11740,11740,11740,0
20240730,102900,127314030,11740,11740,11740,11740,0
20240730,102800,127314030,11740,11740,11740,11740,0
20240730,102700,127314030,11740,11740,11740,11740,0
20240730,102600,127314030,11740,11740,11740,11740,0
20240730,102500,127314030,11740,11740,11740,11740,0
20240730,102400,127314030,11740,11740,11740,11740,21
20240730,102300,127067490,11740,11740,11740,11740,0
20240730,102200,127067490,11740,11740,11740,11740,0
20240730,102100,127067490,11740,11740,11740,11740,0
20240730,102000,127067490,11740,11740,11740,11740,46
20240730,101900,126527450,11740,11740,11740,11740,0
20240730,101800,126527450,11740,11740,11740,11740,0
20240730,101700,126527450,11740,11740,11740,11740,29
20240730,101600,126186990,11740,11750,11750,11740,24
20240730,101500,125905100,11750,11750,11750,11750,0
20240730,101400,125905100,11750,11750,11750,11750,0
20240730,101300,125905100,11750,11750,11750,11750,0
20240730,101200,125905100,11750,11750,11750,11750,100
20240730,101100,124730100,11750,11750,11750,11750,0
20240730,101000,124730100,11750,11750,11750,11750,0
20240730,100900,124730100,11750,11730,11750,11710,199
20240730,100800,122394580,11750,11750,11750,11750,0
20240730,100700,122394580,11750,11750,11750,11750,0
20240730,100600,122394580,11750,11750,11750,11750,1
20240730,100500,122382830,11750,11750,11750,11750,0
20240730,100400,122382830,11750,11750,11750,11750,0
20240730,100300,122382830,11750,11750,11750,11750,1
20240730,100200,122371080,11750,11750,11750,11750,0
20240730,100100,122371080,11750,11750,11750,11750,0
20240730,100000,122371080,11750,11750,11750,11750,1
20240730,095900,122359330,11750,11750,11750,11750,0
20240730,095800,122359330,11750,11750,11750,11750,0
20240730,095700,122359330,11750,11750,11750,11750,0
20240730,095600,122359330,11750,11750,11750,11750,0
20240730,095500,122359330,11750,11750,11750,11750,3
20240730,095400,122324080,11750,11750,11750,11750,20
20240730,095300,122089080,11740,11740,11740,11740,710
20240730,095200,113753680,11750,11750,11750,11750,0
20240730,095100,113753680,11750,11740,11750,11740,22
20240730,095000,113495390,11740,11740,11740,11740,3
20240730,094900,113460170,11750,11760,11760,11750,12
20240730,094800,113319100,11770,11770,11770,11770,0
20240730,094700,113319100,11770,11770,11770,11770,0
20240730,094600,113319100,11770,11760,11770,11760,11
20240730,094500,113189730,11770,11770,11770,11770,42
20240730,094400,112695390,11770,11770,11790,11770,209
20240730,094300,110233580,11750,11750,11750,11750,0
20240730,094200,110233580,11750,11750,11750,11750,1
20240730,094100,110221830,11750,11750,11750,11750,0
20240730,094000,110221830,11750,11750,11750,11750,0
20240730,093900,110221830,11750,11750,11750,11750,0
20240730,093800,110221830,11750,11750,11750,11750,0
20240730,093700,110221830,11750,11750,11750,11750,0
20240730,093600,110221830,11750,11750,11750,11750,0
20240730,093500,110221830,11750,11750,11750,11750,0
20240730,093400,110221830,11750,11750,11750,11750,0
20240730,093300,110221830,11750,11750,11750,11750,0
20240730,093200,110221830,11750,11750,11750,11750,0
20240730,093100,110221830,11750,11750,11750,11750,0
20240730,093000,110221830,11750,11750,11750,11750,15
20240730,092900,110045580,11740,11740,11740,11740,0
20240730,092800,110045580,11740,11730,11740,11730,272
20240730,092700,106852450,11720,11720,11720,11720,10
20240730,092600,106735250,11720,11720,11720,11720,39
20240730,092500,106278170,11720,11710,11730,11710,590
20240730,092400,99357940,11720,11720,11720,11710,144
20240730,092300,97670440,11730,11730,11730,11720,346
20240730,092200,93614940,11730,11740,11740,11730,36
20240730,092100,93192520,11740,11770,11770,11740,707
20240730,092000,84880420,11840,11840,11840,11840,0
20240730,091900,84880420,11840,11760,11840,11760,593
20240730,091800,77901420,11750,11750,11750,11750,10
20240730,091700,77783920,11760,11760,11760,11760,0
20240730,091600,77783920,11760,11770,11770,11760,63
20240730,091500,77042660,11770,11760,11770,11760,7
20240730,091400,76960330,11760,11760,11760,11760,0
20240730,091300,76960330,11760,11760,11760,11760,11
20240730,091200,76830970,11760,11760,11760,11760,200
20240730,091100,74478970,11760,11760,11760,11760,12
20240730,091000,74337850,11760,11760,11760,11760,0
20240730,090900,74337850,11760,11760,11760,11760,0
20240730,090800,74337850,11760,11760,11760,11760,2
20240730,090700,74314330,11760,11720,11760,11720,631
20240730,090600,66899440,11720,11720,11720,11720,6
20240730,090500,66829120,11720,11720,11720,11720,52
20240730,090400,66219680,11730,11710,11730,11710,300
20240730,090300,62703780,11710,11710,11710,11710,36
20240730,090200,62282220,11710,11730,11730,11700,293
20240730,090100,58849770,11690,11680,11730,11680,18
20240730,090000,58639210,11800,11630,11900,11630,5041