KissMeData/045340/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,192600,60557925,4995,4995,4995,4995,1099
20240730,192500,60557925,4995,4995,4995,4995,0
20240730,192400,60557925,4995,4995,4995,4995,0
20240730,192300,60557925,4995,4995,4995,4995,0
20240730,192200,60557925,4995,4995,4995,4995,0
20240730,192100,60557925,4995,4995,4995,4995,0
20240730,192000,60557925,4995,4995,4995,4995,0
20240730,191900,60557925,4995,4995,4995,4995,0
20240730,191800,60557925,4995,4995,4995,4995,0
20240730,191700,60557925,4995,4995,4995,4995,0
20240730,191600,60557925,4995,4995,4995,4995,0
20240730,191500,60557925,4995,4995,4995,4995,0
20240730,191400,60557925,4995,4995,4995,4995,0
20240730,191300,60557925,4995,4995,4995,4995,0
20240730,191200,60557925,4995,4995,4995,4995,0
20240730,191100,60557925,4995,4995,4995,4995,0
20240730,191000,60557925,4995,4995,4995,4995,0
20240730,190900,60557925,4995,4995,4995,4995,0
20240730,190800,60557925,4995,4995,4995,4995,0
20240730,190700,60557925,4995,4995,4995,4995,0
20240730,190600,60557925,4995,4995,4995,4995,0
20240730,190500,60557925,4995,4995,4995,4995,0
20240730,190400,60557925,4995,4995,4995,4995,0
20240730,190300,60557925,4995,4995,4995,4995,0
20240730,190200,60557925,4995,4995,4995,4995,0
20240730,190100,60557925,4995,4995,4995,4995,0
20240730,190000,60557925,4995,4995,4995,4995,0
20240730,185900,60557925,4995,4995,4995,4995,0
20240730,185800,60557925,4995,4995,4995,4995,0
20240730,185700,60557925,4995,4995,4995,4995,0
20240730,185600,60557925,4995,4995,4995,4995,1099
20240730,185500,60557925,4995,4995,4995,4995,0
20240730,185400,60557925,4995,4995,4995,4995,0
20240730,185300,60557925,4995,4995,4995,4995,0
20240730,185200,60557925,4995,4995,4995,4995,0
20240730,185100,60557925,4995,4995,4995,4995,0
20240730,185000,60557925,4995,4995,4995,4995,0
20240730,184900,60557925,4995,4995,4995,4995,0
20240730,184800,60557925,4995,4995,4995,4995,0
20240730,184700,60557925,4995,4995,4995,4995,0
20240730,184600,60557925,4995,4995,4995,4995,0
20240730,184500,60557925,4995,4995,4995,4995,0
20240730,184400,60557925,4995,4995,4995,4995,0
20240730,184300,60557925,4995,4995,4995,4995,0
20240730,184200,60557925,4995,4995,4995,4995,0
20240730,184100,60557925,4995,4995,4995,4995,0
20240730,184000,60557925,4995,4995,4995,4995,0
20240730,183900,60557925,4995,4995,4995,4995,0
20240730,183800,60557925,4995,4995,4995,4995,0
20240730,183700,60557925,4995,4995,4995,4995,0
20240730,183600,60557925,4995,4995,4995,4995,0
20240730,183500,60557925,4995,4995,4995,4995,0
20240730,183400,60557925,4995,4995,4995,4995,0
20240730,183300,60557925,4995,4995,4995,4995,0
20240730,183200,60557925,4995,4995,4995,4995,0
20240730,183100,60557925,4995,4995,4995,4995,0
20240730,183000,60557925,4995,4995,4995,4995,0
20240730,182900,60557925,4995,4995,4995,4995,0
20240730,182800,60557925,4995,4995,4995,4995,0
20240730,182700,60557925,4995,4995,4995,4995,0
20240730,182600,60557925,4995,4995,4995,4995,1099
20240730,182500,60557925,4995,4995,4995,4995,0
20240730,182400,60557925,4995,4995,4995,4995,0
20240730,182300,60557925,4995,4995,4995,4995,0
20240730,182200,60557925,4995,4995,4995,4995,0
20240730,182100,60557925,4995,4995,4995,4995,0
20240730,182000,60557925,4995,4995,4995,4995,0
20240730,181900,60557925,4995,4995,4995,4995,0
20240730,181800,60557925,4995,4995,4995,4995,0
20240730,181700,60557925,4995,4995,4995,4995,0
20240730,181600,60557925,4995,4995,4995,4995,0
20240730,181500,60557925,4995,4995,4995,4995,0
20240730,181400,60557925,4995,4995,4995,4995,0
20240730,181300,60557925,4995,4995,4995,4995,0
20240730,181200,60557925,4995,4995,4995,4995,0
20240730,181100,60557925,4995,4995,4995,4995,0
20240730,181000,60557925,4995,4995,4995,4995,0
20240730,180900,60557925,4995,4995,4995,4995,0
20240730,180800,60557925,4995,4995,4995,4995,0
20240730,180700,60557925,4995,4995,4995,4995,0
20240730,180600,60557925,4995,4995,4995,4995,0
20240730,180500,60557925,4995,4995,4995,4995,0
20240730,180400,60557925,4995,4995,4995,4995,0
20240730,180300,60557925,4995,4995,4995,4995,0
20240730,180200,60557925,4995,4995,4995,4995,0
20240730,180100,60557925,4995,4995,4995,4995,0
20240730,180000,60557925,4995,4995,4995,4995,0
20240730,175900,60557925,4995,4995,4995,4995,0
20240730,175800,60557925,4995,4995,4995,4995,0
20240730,175700,60557925,4995,4995,4995,4995,0
20240730,175600,60557925,4995,4995,4995,4995,1099
20240730,175500,60557925,4995,4995,4995,4995,0
20240730,175400,60557925,4995,4995,4995,4995,0
20240730,175300,60557925,4995,4995,4995,4995,0
20240730,175200,60557925,4995,4995,4995,4995,0
20240730,175100,60557925,4995,4995,4995,4995,0
20240730,175000,60557925,4995,4995,4995,4995,0
20240730,174900,60557925,4995,4995,4995,4995,0
20240730,174800,60557925,4995,4995,4995,4995,0
20240730,174700,60557925,4995,4995,4995,4995,0
20240730,174600,60557925,4995,4995,4995,4995,0
20240730,174500,60557925,4995,4995,4995,4995,0
20240730,174400,60557925,4995,4995,4995,4995,0
20240730,174300,60557925,4995,4995,4995,4995,0
20240730,174200,60557925,4995,4995,4995,4995,0
20240730,174100,60557925,4995,4995,4995,4995,0
20240730,174000,60557925,4995,4995,4995,4995,0
20240730,173900,60557925,4995,4995,4995,4995,0
20240730,173800,60557925,4995,4995,4995,4995,0
20240730,173700,60557925,4995,4995,4995,4995,0
20240730,173600,60557925,4995,4995,4995,4995,0
20240730,173500,60557925,4995,4995,4995,4995,0
20240730,173400,60557925,4995,4995,4995,4995,0
20240730,173300,60557925,4995,4995,4995,4995,0
20240730,173200,60557925,4995,4995,4995,4995,0
20240730,173100,60557925,4995,4995,4995,4995,0
20240730,173000,60557925,4995,4995,4995,4995,0
20240730,172900,60557925,4995,4995,4995,4995,0
20240730,172800,60557925,4995,4995,4995,4995,0
20240730,172700,60557925,4995,4995,4995,4995,0
20240730,172600,60557925,4995,4995,4995,4995,1099
20240730,172500,60557925,4995,4995,4995,4995,0
20240730,172400,60557925,4995,4995,4995,4995,0
20240730,172300,60557925,4995,4995,4995,4995,0
20240730,172200,60557925,4995,4995,4995,4995,0
20240730,172100,60557925,4995,4995,4995,4995,0
20240730,172000,60557925,4995,4995,4995,4995,0
20240730,171900,60557925,4995,4995,4995,4995,0
20240730,171800,60557925,4995,4995,4995,4995,0
20240730,171700,60557925,4995,4995,4995,4995,0
20240730,171600,60557925,4995,4995,4995,4995,0
20240730,171500,60557925,4995,4995,4995,4995,0
20240730,171400,60557925,4995,4995,4995,4995,0
20240730,171300,60557925,4995,4995,4995,4995,0
20240730,171200,60557925,4995,4995,4995,4995,0
20240730,171100,60557925,4995,4995,4995,4995,0
20240730,171000,60557925,4995,4995,4995,4995,0
20240730,170900,60557925,4995,4995,4995,4995,0
20240730,170800,60557925,4995,4995,4995,4995,0
20240730,170700,60557925,4995,4995,4995,4995,0
20240730,170600,60557925,4995,4995,4995,4995,0
20240730,170500,60557925,4995,4995,4995,4995,0
20240730,170400,60557925,4995,4995,4995,4995,0
20240730,170300,60557925,4995,4995,4995,4995,0
20240730,170200,60557925,4995,4995,4995,4995,0
20240730,170100,60557925,4995,4995,4995,4995,0
20240730,170000,60557925,4995,4995,4995,4995,0
20240730,165900,60557925,4995,4995,4995,4995,0
20240730,165800,60557925,4995,4995,4995,4995,0
20240730,165700,60557925,4995,4995,4995,4995,0
20240730,165600,60557925,4995,4995,4995,4995,1099
20240730,165500,60557925,4995,4995,4995,4995,0
20240730,165400,60557925,4995,4995,4995,4995,0
20240730,165300,60557925,4995,4995,4995,4995,0
20240730,165200,60557925,4995,4995,4995,4995,0
20240730,165100,60557925,4995,4995,4995,4995,0
20240730,165000,60557925,4995,4995,4995,4995,0
20240730,164900,60557925,4995,4995,4995,4995,0
20240730,164800,60557925,4995,4995,4995,4995,0
20240730,164700,60557925,4995,4995,4995,4995,0
20240730,164600,60557925,4995,4995,4995,4995,0
20240730,164500,60557925,4995,4995,4995,4995,0
20240730,164400,60557925,4995,4995,4995,4995,0
20240730,164300,60557925,4995,4995,4995,4995,0
20240730,164200,60557925,4995,4995,4995,4995,0
20240730,164100,60557925,4995,4995,4995,4995,0
20240730,164000,60557925,4995,4995,4995,4995,0
20240730,163900,60557925,4995,4995,4995,4995,0
20240730,163800,60557925,4995,4995,4995,4995,0
20240730,163700,60557925,4995,4995,4995,4995,0
20240730,163600,60557925,4995,4995,4995,4995,0
20240730,163500,60557925,4995,4995,4995,4995,0
20240730,163400,60557925,4995,4995,4995,4995,0
20240730,163300,60557925,4995,4995,4995,4995,0
20240730,163200,60557925,4995,4995,4995,4995,0
20240730,163100,60557925,4995,4995,4995,4995,0
20240730,163000,60557925,4995,4995,4995,4995,0
20240730,162900,60557925,4995,4995,4995,4995,0
20240730,162800,60557925,4995,4995,4995,4995,0
20240730,162700,60557925,4995,4995,4995,4995,0
20240730,162600,60557925,4995,4995,4995,4995,1099
20240730,162500,60557925,4995,4995,4995,4995,0
20240730,162400,60557925,4995,4995,4995,4995,0
20240730,162300,60557925,4995,4995,4995,4995,0
20240730,162200,60557925,4995,4995,4995,4995,0
20240730,162100,60557925,4995,4995,4995,4995,0
20240730,162000,60557925,4995,4995,4995,4995,0
20240730,161900,60557925,4995,4995,4995,4995,0
20240730,161800,60557925,4995,4995,4995,4995,0
20240730,161700,60557925,4995,4995,4995,4995,0
20240730,161600,60557925,4995,4995,4995,4995,0
20240730,161500,60557925,4995,4995,4995,4995,0
20240730,161400,60557925,4995,4995,4995,4995,0
20240730,161300,60557925,4995,4995,4995,4995,0
20240730,161200,60557925,4995,4995,4995,4995,0
20240730,161100,60557925,4995,4995,4995,4995,0
20240730,161000,60557925,4995,4995,4995,4995,0
20240730,160900,60557925,4995,4995,4995,4995,0
20240730,160800,60557925,4995,4995,4995,4995,0
20240730,160700,60557925,4995,4995,4995,4995,0
20240730,160600,60557925,4995,4995,4995,4995,0
20240730,160500,60557925,4995,4995,4995,4995,0
20240730,160400,60557925,4995,4995,4995,4995,0
20240730,160300,60557925,4995,4995,4995,4995,0
20240730,160200,60557925,4995,4995,4995,4995,0
20240730,160100,60557925,4995,4995,4995,4995,0
20240730,160000,60557925,4995,4995,4995,4995,0
20240730,155900,60557925,4995,4995,4995,4995,0
20240730,155800,60557925,4995,4995,4995,4995,0
20240730,155700,60557925,4995,4995,4995,4995,0
20240730,155600,60557925,4995,4995,4995,4995,1099
20240730,155500,60557925,4995,4995,4995,4995,0
20240730,155400,60557925,4995,4995,4995,4995,0
20240730,155300,60557925,4995,4995,4995,4995,0
20240730,155200,60557925,4995,4995,4995,4995,0
20240730,155100,60557925,4995,4995,4995,4995,0
20240730,155000,60557925,4995,4995,4995,4995,0
20240730,154900,60557925,4995,4995,4995,4995,0
20240730,154800,60557925,4995,4995,4995,4995,0
20240730,154700,60557925,4995,4995,4995,4995,0
20240730,154600,60557925,4995,4995,4995,4995,0
20240730,154500,60557925,4995,4995,4995,4995,0
20240730,154400,60557925,4995,4995,4995,4995,0
20240730,154300,60557925,4995,4995,4995,4995,0
20240730,154200,60557925,4995,4995,4995,4995,0
20240730,154100,60557925,4995,4995,4995,4995,0
20240730,154000,60557925,4995,4995,4995,4995,0
20240730,153900,60557925,4995,4995,4995,4995,0
20240730,153800,60557925,4995,4995,4995,4995,0
20240730,153700,60557925,4995,4995,4995,4995,0
20240730,153600,60557925,4995,4995,4995,4995,0
20240730,153500,60557925,4995,4995,4995,4995,0
20240730,153400,60557925,4995,4995,4995,4995,0
20240730,153300,60557925,4995,4995,4995,4995,0
20240730,153200,60557925,4995,4995,4995,4995,0
20240730,153100,60557925,4995,4995,4995,4995,0
20240730,153000,60557925,4995,4995,4995,4995,1099
20240730,152900,55068420,5040,5040,5040,5040,0
20240730,152800,55068420,5040,5040,5040,5040,0
20240730,152700,55068420,5040,5040,5040,5040,0
20240730,152600,55068420,5040,5040,5040,5040,0
20240730,152500,55068420,5040,5040,5040,5040,0
20240730,152400,55068420,5040,5040,5040,5040,0
20240730,152300,55068420,5040,5040,5040,5040,0
20240730,152200,55068420,5040,5040,5040,5040,0
20240730,152100,55068420,5040,5040,5040,5040,0
20240730,152000,55068420,5040,5040,5040,5040,0
20240730,151900,55068420,5040,5040,5040,5040,1
20240730,151800,55063380,5050,5050,5050,5050,1
20240730,151700,55058330,5050,5050,5050,5050,0
20240730,151600,55058330,5050,5050,5050,5050,0
20240730,151500,55058330,5050,5050,5050,5050,0
20240730,151400,55058330,5050,5050,5050,5050,0
20240730,151300,55058330,5050,5050,5050,5050,0
20240730,151200,55058330,5050,5050,5050,5050,0
20240730,151100,55058330,5050,5050,5050,5050,0
20240730,151000,55058330,5050,5050,5050,5050,0
20240730,150900,55058330,5050,5050,5050,5050,1
20240730,150800,55053280,5050,5050,5050,5050,1
20240730,150700,55048230,5080,5080,5080,5080,1
20240730,150600,55043150,5090,5030,5100,5030,737
20240730,150500,51299420,5030,5030,5030,5030,0
20240730,150400,51299420,5030,5030,5030,5030,2
20240730,150300,51289360,5030,5030,5030,5030,0
20240730,150200,51289360,5030,5030,5030,5030,1
20240730,150100,51284330,5030,5030,5030,5030,0
20240730,150000,51284330,5030,5030,5030,5030,0
20240730,145900,51284330,5030,5030,5030,5030,0
20240730,145800,51284330,5030,5030,5030,5030,0
20240730,145700,51284330,5030,5030,5030,5030,0
20240730,145600,51284330,5030,5030,5030,5030,0
20240730,145500,51284330,5030,5030,5030,5030,0
20240730,145400,51284330,5030,5030,5030,5030,2
20240730,145300,51274270,5030,5030,5030,5030,0
20240730,145200,51274270,5030,5030,5030,5030,1
20240730,145100,51269240,5010,5010,5010,5010,0
20240730,145000,51269240,5010,5010,5010,5010,0
20240730,144900,51269240,5010,5010,5010,5010,0
20240730,144800,51269240,5010,5010,5010,5010,82
20240730,144700,50858420,5000,5000,5000,5000,0
20240730,144600,50858420,5000,5000,5000,5000,0
20240730,144500,50858420,5000,5000,5000,5000,0
20240730,144400,50858420,5000,5000,5000,5000,0
20240730,144300,50858420,5000,5000,5000,5000,0
20240730,144200,50858420,5000,5000,5000,5000,0
20240730,144100,50858420,5000,5000,5000,5000,0
20240730,144000,50858420,5000,5000,5000,5000,56
20240730,143900,50578420,5000,4995,5000,4995,189
20240730,143800,49634090,5000,5000,5000,5000,17
20240730,143700,49549090,4975,4975,4975,4975,0
20240730,143600,49549090,4975,4975,4975,4975,155
20240730,143500,48777965,4975,4975,4975,4975,0
20240730,143400,48777965,4975,5010,5010,4975,199
20240730,143300,47786355,5040,5040,5040,5040,0
20240730,143200,47786355,5040,5040,5040,5040,0
20240730,143100,47786355,5040,5040,5040,5040,0
20240730,143000,47786355,5040,5040,5040,5040,1
20240730,142900,47781315,5040,5040,5040,5040,0
20240730,142800,47781315,5040,5040,5040,5040,0
20240730,142700,47781315,5040,5040,5040,5040,0
20240730,142600,47781315,5040,5040,5040,5040,0
20240730,142500,47781315,5040,5040,5040,5040,0
20240730,142400,47781315,5040,5040,5040,5040,0
20240730,142300,47781315,5040,5040,5040,5040,0
20240730,142200,47781315,5040,5040,5040,5040,1
20240730,142100,47776275,5060,5060,5060,5060,0
20240730,142000,47776275,5060,5060,5060,5060,10
20240730,141900,47725675,5060,5060,5060,5060,1
20240730,141800,47720615,4990,4990,4990,4990,0
20240730,141700,47720615,4990,4990,4990,4990,190
20240730,141600,46772515,5060,5060,5060,5060,0
20240730,141500,46772515,5060,5060,5060,5060,0
20240730,141400,46772515,5060,5060,5060,5060,0
20240730,141300,46772515,5060,5060,5060,5060,0
20240730,141200,46772515,5060,5060,5060,5060,0
20240730,141100,46772515,5060,5060,5060,5060,1
20240730,141000,46767455,4990,5010,5010,4990,200
20240730,140900,45768410,5080,5080,5080,5080,0
20240730,140800,45768410,5080,5080,5080,5080,0
20240730,140700,45768410,5080,5080,5080,5080,0
20240730,140600,45768410,5080,5080,5080,5080,1
20240730,140500,45763330,5070,5070,5070,5070,0
20240730,140400,45763330,5070,5070,5070,5070,300
20240730,140300,44242330,5080,5080,5080,5080,0
20240730,140200,44242330,5080,5080,5080,5080,0
20240730,140100,44242330,5080,5080,5080,5080,7
20240730,140000,44206770,5090,5090,5090,5090,0
20240730,135900,44206770,5090,5090,5090,5090,0
20240730,135800,44206770,5090,5090,5090,5090,0
20240730,135700,44206770,5090,5090,5090,5090,0
20240730,135600,44206770,5090,5090,5090,5090,0
20240730,135500,44206770,5090,5090,5090,5090,0
20240730,135400,44206770,5090,5090,5090,5090,0
20240730,135300,44206770,5090,5090,5090,5090,0
20240730,135200,44206770,5090,5090,5090,5090,0
20240730,135100,44206770,5090,5090,5090,5090,0
20240730,135000,44206770,5090,5090,5090,5090,0
20240730,134900,44206770,5090,5090,5090,5090,0
20240730,134800,44206770,5090,5090,5090,5090,0
20240730,134700,44206770,5090,5090,5090,5090,0
20240730,134600,44206770,5090,5090,5090,5090,0
20240730,134500,44206770,5090,5090,5090,5090,0
20240730,134400,44206770,5090,5090,5090,5090,0
20240730,134300,44206770,5090,5060,5090,5060,1162
20240730,134200,38323290,5060,5060,5060,5060,0
20240730,134100,38323290,5060,4980,5070,4975,359
20240730,134000,36527125,5020,5020,5020,5020,0
20240730,133900,36527125,5020,5020,5020,5020,0
20240730,133800,36527125,5020,5020,5020,5020,0
20240730,133700,36527125,5020,5020,5020,5020,1
20240730,133600,36522105,4980,4995,4995,4980,18
20240730,133500,36432285,5000,5000,5000,5000,100
20240730,133400,35932285,5020,5020,5020,5020,0
20240730,133300,35932285,5020,5020,5020,5020,0
20240730,133200,35932285,5020,5020,5020,5020,0
20240730,133100,35932285,5020,5020,5020,5020,0
20240730,133000,35932285,5020,5020,5020,5020,0
20240730,132900,35932285,5020,5020,5020,5020,0
20240730,132800,35932285,5020,5020,5020,5020,0
20240730,132700,35932285,5020,5020,5020,5020,0
20240730,132600,35932285,5020,5020,5020,5020,0
20240730,132500,35932285,5020,5020,5020,5020,0
20240730,132400,35932285,5020,5020,5020,5020,0
20240730,132300,35932285,5020,5020,5020,5020,0
20240730,132200,35932285,5020,5020,5020,5020,0
20240730,132100,35932285,5020,5020,5020,5020,0
20240730,132000,35932285,5020,5020,5020,5020,0
20240730,131900,35932285,5020,5020,5020,5020,1
20240730,131800,35927265,5020,5020,5020,5020,0
20240730,131700,35927265,5020,5020,5020,5020,0
20240730,131600,35927265,5020,5020,5020,5020,0
20240730,131500,35927265,5020,5020,5020,5020,1
20240730,131400,35922245,5030,4980,5030,4980,5
20240730,131300,35897215,5030,5010,5030,5010,61
20240730,131200,35591575,5010,5010,5010,5010,0
20240730,131100,35591575,5010,5010,5010,5010,0
20240730,131000,35591575,5010,5010,5010,5010,4
20240730,130900,35571535,5010,5010,5010,5010,1
20240730,130800,35566525,4975,4975,4975,4975,0
20240730,130700,35566525,4975,4975,4975,4975,0
20240730,130600,35566525,4975,5010,5010,4975,60
20240730,130500,35267410,4985,4985,4985,4985,0
20240730,130400,35267410,4985,4985,4985,4985,0
20240730,130300,35267410,4985,4985,4985,4985,0
20240730,130200,35267410,4985,4985,4985,4985,0
20240730,130100,35267410,4985,4985,4985,4985,0
20240730,130000,35267410,4985,4985,4985,4985,0
20240730,125900,35267410,4985,5020,5020,4985,22
20240730,125800,35157705,4980,4990,4990,4980,500
20240730,125700,32666595,5070,5070,5070,5070,0
20240730,125600,32666595,5070,5070,5070,5070,1
20240730,125500,32661525,4975,5020,5020,4975,500
20240730,125400,30166005,5080,5080,5080,5080,0
20240730,125300,30166005,5080,5080,5080,5080,0
20240730,125200,30166005,5080,5080,5080,5080,0
20240730,125100,30166005,5080,5080,5080,5080,0
20240730,125000,30166005,5080,5080,5080,5080,0
20240730,124900,30166005,5080,5080,5080,5080,0
20240730,124800,30166005,5080,5080,5080,5080,0
20240730,124700,30166005,5080,5080,5080,5080,0
20240730,124600,30166005,5080,5080,5080,5080,0
20240730,124500,30166005,5080,5080,5080,5080,1
20240730,124400,30160925,5080,5080,5080,5080,0
20240730,124300,30160925,5080,5080,5080,5080,138
20240730,124200,29459885,5090,5090,5090,5090,0
20240730,124100,29459885,5090,5090,5090,5090,0
20240730,124000,29459885,5090,5090,5090,5090,0
20240730,123900,29459885,5090,5090,5090,5090,0
20240730,123800,29459885,5090,5090,5090,5090,0
20240730,123700,29459885,5090,5090,5090,5090,0
20240730,123600,29459885,5090,5090,5090,5090,0
20240730,123500,29459885,5090,5090,5090,5090,0
20240730,123400,29459885,5090,5090,5090,5090,0
20240730,123300,29459885,5090,5090,5090,5090,0
20240730,123200,29459885,5090,5090,5090,5090,0
20240730,123100,29459885,5090,5090,5090,5090,0
20240730,123000,29459885,5090,5090,5090,5090,0
20240730,122900,29459885,5090,5080,5090,5080,55
20240730,122800,29180475,5090,5090,5090,5090,0
20240730,122700,29180475,5090,5090,5090,5090,0
20240730,122600,29180475,5090,5090,5090,5090,0
20240730,122500,29180475,5090,5090,5090,5090,0
20240730,122400,29180475,5090,5090,5090,5090,0
20240730,122300,29180475,5090,5090,5090,5090,0
20240730,122200,29180475,5090,5050,5090,5010,71
20240730,122100,28822735,5090,5090,5090,5090,0
20240730,122000,28822735,5090,5090,5090,5090,0
20240730,121900,28822735,5090,5090,5090,5090,0
20240730,121800,28822735,5090,5090,5090,5090,0
20240730,121700,28822735,5090,5090,5090,5090,0
20240730,121600,28822735,5090,5090,5090,5090,0
20240730,121500,28822735,5090,5090,5090,5090,1
20240730,121400,28817645,5050,5080,5080,5050,1000
20240730,121300,23767515,5090,5090,5090,5090,0
20240730,121200,23767515,5090,5090,5090,5090,0
20240730,121100,23767515,5090,5090,5090,5090,0
20240730,121000,23767515,5090,5090,5090,5090,0
20240730,120900,23767515,5090,5090,5090,5090,0
20240730,120800,23767515,5090,5080,5090,5080,3
20240730,120700,23752255,5090,5090,5090,5090,0
20240730,120600,23752255,5090,5090,5090,5090,0
20240730,120500,23752255,5090,5090,5090,5090,0
20240730,120400,23752255,5090,5090,5090,5090,0
20240730,120300,23752255,5090,5090,5090,5090,0
20240730,120200,23752255,5090,5090,5090,5090,0
20240730,120100,23752255,5090,5090,5090,5090,0
20240730,120000,23752255,5090,5090,5090,5090,20
20240730,115900,23650455,5090,5090,5090,5090,0
20240730,115800,23650455,5090,5090,5090,5090,0
20240730,115700,23650455,5090,5090,5090,5090,0
20240730,115600,23650455,5090,5090,5090,5090,0
20240730,115500,23650455,5090,5090,5090,5090,0
20240730,115400,23650455,5090,5090,5090,5090,0
20240730,115300,23650455,5090,5090,5090,5090,0
20240730,115200,23650455,5090,5090,5090,5090,0
20240730,115100,23650455,5090,5090,5090,5090,0
20240730,115000,23650455,5090,5090,5090,5090,0
20240730,114900,23650455,5090,5090,5090,5090,0
20240730,114800,23650455,5090,5090,5090,5090,0
20240730,114700,23650455,5090,5090,5090,5090,0
20240730,114600,23650455,5090,5090,5090,5090,9
20240730,114500,23604645,5090,5090,5090,5090,0
20240730,114400,23604645,5090,5090,5090,5090,0
20240730,114300,23604645,5090,5090,5090,5090,0
20240730,114200,23604645,5090,5090,5090,5090,0
20240730,114100,23604645,5090,5090,5090,5090,0
20240730,114000,23604645,5090,5090,5090,5090,0
20240730,113900,23604645,5090,5090,5090,5090,0
20240730,113800,23604645,5090,5090,5090,5090,0
20240730,113700,23604645,5090,5090,5090,5090,0
20240730,113600,23604645,5090,5090,5090,5090,0
20240730,113500,23604645,5090,5090,5090,5090,0
20240730,113400,23604645,5090,5090,5090,5090,0
20240730,113300,23604645,5090,5090,5090,5090,0
20240730,113200,23604645,5090,5090,5090,5090,0
20240730,113100,23604645,5090,5090,5090,5090,1
20240730,113000,23599555,5090,5090,5090,5090,0
20240730,112900,23599555,5090,5090,5090,5090,0
20240730,112800,23599555,5090,5090,5090,5090,0
20240730,112700,23599555,5090,5090,5090,5090,0
20240730,112600,23599555,5090,5090,5090,5090,0
20240730,112500,23599555,5090,5090,5090,5090,0
20240730,112400,23599555,5090,5090,5090,5090,0
20240730,112300,23599555,5090,5090,5090,5090,0
20240730,112200,23599555,5090,5090,5090,5090,0
20240730,112100,23599555,5090,5090,5090,5090,0
20240730,112000,23599555,5090,5090,5090,5090,1
20240730,111900,23594465,5080,5080,5080,5080,0
20240730,111800,23594465,5080,5080,5080,5080,0
20240730,111700,23594465,5080,5080,5080,5080,0
20240730,111600,23594465,5080,5080,5080,5080,0
20240730,111500,23594465,5080,5080,5080,5080,0
20240730,111400,23594465,5080,5080,5080,5080,0
20240730,111300,23594465,5080,5080,5080,5080,0
20240730,111200,23594465,5080,5060,5080,5060,11
20240730,111100,23538785,5090,5090,5090,5090,0
20240730,111000,23538785,5090,5080,5090,5080,20
20240730,110900,23437015,5090,5090,5090,5090,0
20240730,110800,23437015,5090,5090,5090,5090,19
20240730,110700,23340305,5090,5020,5090,5020,86
20240730,110600,22907625,5020,5020,5020,5020,0
20240730,110500,22907625,5020,5020,5020,5020,0
20240730,110400,22907625,5020,5020,5020,5020,0
20240730,110300,22907625,5020,5020,5020,5020,0
20240730,110200,22907625,5020,5020,5020,5020,0
20240730,110100,22907625,5020,5020,5020,5020,3
20240730,110000,22892565,5090,5090,5090,5090,0
20240730,105900,22892565,5090,5090,5090,5090,0
20240730,105800,22892565,5090,5090,5090,5090,40
20240730,105700,22688965,5090,5090,5090,5090,0
20240730,105600,22688965,5090,5090,5090,5090,0
20240730,105500,22688965,5090,5080,5090,5080,6
20240730,105400,22658475,5090,5090,5090,5090,0
20240730,105300,22658475,5090,5090,5090,5090,0
20240730,105200,22658475,5090,5090,5090,5090,0
20240730,105100,22658475,5090,5070,5090,5070,6
20240730,105000,22627995,5090,5090,5090,5090,0
20240730,104900,22627995,5090,5080,5090,5080,17
20240730,104800,22541625,5090,5090,5090,5090,0
20240730,104700,22541625,5090,5090,5090,5090,0
20240730,104600,22541625,5090,5090,5090,5090,0
20240730,104500,22541625,5090,5090,5090,5090,0
20240730,104400,22541625,5090,5090,5090,5090,0
20240730,104300,22541625,5090,5090,5090,5090,0
20240730,104200,22541625,5090,5080,5090,5080,3
20240730,104100,22526375,5090,5090,5090,5090,0
20240730,104000,22526375,5090,5090,5090,5090,0
20240730,103900,22526375,5090,5090,5090,5090,0
20240730,103800,22526375,5090,5090,5090,5090,0
20240730,103700,22526375,5090,5080,5090,5080,20
20240730,103600,22424755,5010,5070,5070,5010,39
20240730,103500,22228515,5090,5090,5090,5090,0
20240730,103400,22228515,5090,5090,5090,5090,0
20240730,103300,22228515,5090,5090,5090,5090,0
20240730,103200,22228515,5090,5080,5090,5080,8
20240730,103100,22187865,5090,5090,5090,5090,0
20240730,103000,22187865,5090,5090,5090,5090,0
20240730,102900,22187865,5090,5090,5090,5090,0
20240730,102800,22187865,5090,5090,5090,5090,0
20240730,102700,22187865,5090,5090,5090,5090,0
20240730,102600,22187865,5090,5090,5090,5090,0
20240730,102500,22187865,5090,5090,5090,5090,0
20240730,102400,22187865,5090,5090,5090,5090,0
20240730,102300,22187865,5090,5090,5090,5090,0
20240730,102200,22187865,5090,5090,5090,5090,1
20240730,102100,22182775,5090,5080,5090,5080,2
20240730,102000,22172605,5080,5080,5080,5080,0
20240730,101900,22172605,5080,5080,5080,5080,701
20240730,101800,18611525,5090,5090,5090,5090,0
20240730,101700,18611525,5090,5090,5090,5090,0
20240730,101600,18611525,5090,5090,5090,5090,0
20240730,101500,18611525,5090,5090,5090,5090,0
20240730,101400,18611525,5090,5090,5090,5090,0
20240730,101300,18611525,5090,5070,5090,5070,60
20240730,101200,18306715,5080,5080,5080,5080,0
20240730,101100,18306715,5080,5080,5080,5080,0
20240730,101000,18306715,5080,5080,5080,5080,0
20240730,100900,18306715,5080,5080,5080,5080,0
20240730,100800,18306715,5080,5080,5080,5080,0
20240730,100700,18306715,5080,5070,5080,5070,2
20240730,100600,18296565,5080,5080,5080,5080,6
20240730,100500,18266085,5100,5100,5100,5100,0
20240730,100400,18266085,5100,5100,5100,5100,0
20240730,100300,18266085,5100,5100,5100,5100,0
20240730,100200,18266085,5100,5100,5100,5100,0
20240730,100100,18266085,5100,5090,5100,5090,15
20240730,100000,18189725,5100,5050,5100,5050,34
20240730,095900,18016515,5070,5070,5070,5070,0
20240730,095800,18016515,5070,5070,5070,5070,35
20240730,095700,17839065,5070,5070,5070,5070,0
20240730,095600,17839065,5070,5070,5070,5070,5
20240730,095500,17813715,5070,5070,5070,5070,2
20240730,095400,17803575,5070,5070,5070,5070,0
20240730,095300,17803575,5070,5070,5070,5070,0
20240730,095200,17803575,5070,5070,5070,5070,1
20240730,095100,17798505,5060,5060,5060,5060,0
20240730,095000,17798505,5060,5060,5060,5060,0
20240730,094900,17798505,5060,5060,5060,5060,0
20240730,094800,17798505,5060,5060,5060,5060,0
20240730,094700,17798505,5060,5060,5060,5060,1000
20240730,094600,12738505,5060,5060,5060,5060,0
20240730,094500,12738505,5060,5070,5070,5060,65
20240730,094400,12409595,5060,5060,5060,5060,12
20240730,094300,12348875,5080,5080,5080,5080,0
20240730,094200,12348875,5080,5090,5090,5080,15
20240730,094100,12272575,5100,5100,5100,5100,2
20240730,094000,12262375,5100,5100,5100,5100,1
20240730,093900,12257275,4945,5060,5060,4945,1844
20240730,093800,3055000,5100,5100,5100,5100,1
20240730,093700,3049900,5100,5090,5100,5090,297
20240730,093600,1537960,5090,5090,5090,5090,0
20240730,093500,1537960,5090,5090,5090,5090,0
20240730,093400,1537960,5090,5090,5090,5090,2
20240730,093300,1527780,5090,5090,5090,5090,0
20240730,093200,1527780,5090,5090,5090,5090,1
20240730,093100,1522690,5090,5080,5090,5080,6
20240730,093000,1492190,5080,5070,5080,5070,3
20240730,092900,1476960,5060,5060,5060,5060,0
20240730,092800,1476960,5060,5060,5060,5060,0
20240730,092700,1476960,5060,5060,5060,5060,0
20240730,092600,1476960,5060,5060,5060,5060,0
20240730,092500,1476960,5060,5060,5060,5060,0
20240730,092400,1476960,5060,5060,5060,5060,0
20240730,092300,1476960,5060,5060,5060,5060,0
20240730,092200,1476960,5060,5060,5060,5060,0
20240730,092100,1476960,5060,5060,5060,5060,0
20240730,092000,1476960,5060,5060,5060,5060,24
20240730,091900,1355520,5060,5060,5060,5060,0
20240730,091800,1355520,5060,5040,5060,5040,2
20240730,091700,1345420,5060,5060,5060,5060,0
20240730,091600,1345420,5060,5060,5060,5060,0
20240730,091500,1345420,5060,5060,5060,5060,0
20240730,091400,1345420,5060,5060,5060,5060,0
20240730,091300,1345420,5060,5040,5060,5040,3
20240730,091200,1330270,5050,5050,5050,5050,0
20240730,091100,1330270,5050,5060,5060,5050,37
20240730,091000,1143200,5060,5070,5070,5060,62
20240730,090900,828870,5090,5090,5090,5090,0
20240730,090800,828870,5090,5090,5090,5090,0
20240730,090700,828870,5090,5090,5090,5090,0
20240730,090600,828870,5090,5090,5090,5090,0
20240730,090500,828870,5090,5090,5090,5090,0
20240730,090400,828870,5090,5090,5090,5090,0
20240730,090300,828870,5090,5090,5090,5090,0
20240730,090200,828870,5090,5090,5090,5090,0
20240730,090100,828870,5090,5090,5090,5090,0
20240730,090000,828870,5090,5050,5090,5050,164