KissMeData/007680/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,184900,35053615,4650,4650,4650,4650,33
20240730,184800,35053615,4650,4650,4650,4650,0
20240730,184700,35053615,4650,4650,4650,4650,0
20240730,184600,35053615,4650,4650,4650,4650,0
20240730,184500,35053615,4650,4650,4650,4650,0
20240730,184400,35053615,4650,4650,4650,4650,0
20240730,184300,35053615,4650,4650,4650,4650,0
20240730,184200,35053615,4650,4650,4650,4650,0
20240730,184100,35053615,4650,4650,4650,4650,0
20240730,184000,35053615,4650,4650,4650,4650,0
20240730,183900,35053615,4650,4650,4650,4650,0
20240730,183800,35053615,4650,4650,4650,4650,0
20240730,183700,35053615,4650,4650,4650,4650,0
20240730,183600,35053615,4650,4650,4650,4650,0
20240730,183500,35053615,4650,4650,4650,4650,0
20240730,183400,35053615,4650,4650,4650,4650,0
20240730,183300,35053615,4650,4650,4650,4650,0
20240730,183200,35053615,4650,4650,4650,4650,0
20240730,183100,35053615,4650,4650,4650,4650,0
20240730,183000,35053615,4650,4650,4650,4650,0
20240730,182900,35053615,4650,4650,4650,4650,0
20240730,182800,35053615,4650,4650,4650,4650,0
20240730,182700,35053615,4650,4650,4650,4650,0
20240730,182600,35053615,4650,4650,4650,4650,0
20240730,182500,35053615,4650,4650,4650,4650,0
20240730,182400,35053615,4650,4650,4650,4650,0
20240730,182300,35053615,4650,4650,4650,4650,0
20240730,182200,35053615,4650,4650,4650,4650,0
20240730,182100,35053615,4650,4650,4650,4650,0
20240730,182000,35053615,4650,4650,4650,4650,0
20240730,181900,35053615,4650,4650,4650,4650,33
20240730,181800,35053615,4650,4650,4650,4650,0
20240730,181700,35053615,4650,4650,4650,4650,0
20240730,181600,35053615,4650,4650,4650,4650,0
20240730,181500,35053615,4650,4650,4650,4650,0
20240730,181400,35053615,4650,4650,4650,4650,0
20240730,181300,35053615,4650,4650,4650,4650,0
20240730,181200,35053615,4650,4650,4650,4650,0
20240730,181100,35053615,4650,4650,4650,4650,0
20240730,181000,35053615,4650,4650,4650,4650,0
20240730,180900,35053615,4650,4650,4650,4650,0
20240730,180800,35053615,4650,4650,4650,4650,0
20240730,180700,35053615,4650,4650,4650,4650,0
20240730,180600,35053615,4650,4650,4650,4650,0
20240730,180500,35053615,4650,4650,4650,4650,0
20240730,180400,35053615,4650,4650,4650,4650,0
20240730,180300,35053615,4650,4650,4650,4650,0
20240730,180200,35053615,4650,4650,4650,4650,0
20240730,180100,35053615,4650,4650,4650,4650,0
20240730,180000,35053615,4650,4650,4650,4650,0
20240730,175900,35053615,4650,4650,4650,4650,0
20240730,175800,35053615,4650,4650,4650,4650,0
20240730,175700,35053615,4650,4650,4650,4650,0
20240730,175600,35053615,4650,4650,4650,4650,0
20240730,175500,35053615,4650,4650,4650,4650,0
20240730,175400,35053615,4650,4650,4650,4650,0
20240730,175300,35053615,4650,4650,4650,4650,0
20240730,175200,35053615,4650,4650,4650,4650,0
20240730,175100,35053615,4650,4650,4650,4650,0
20240730,175000,35053615,4650,4650,4650,4650,0
20240730,174900,35053615,4650,4650,4650,4650,33
20240730,174800,35053615,4650,4650,4650,4650,0
20240730,174700,35053615,4650,4650,4650,4650,0
20240730,174600,35053615,4650,4650,4650,4650,0
20240730,174500,35053615,4650,4650,4650,4650,0
20240730,174400,35053615,4650,4650,4650,4650,0
20240730,174300,35053615,4650,4650,4650,4650,0
20240730,174200,35053615,4650,4650,4650,4650,0
20240730,174100,35053615,4650,4650,4650,4650,0
20240730,174000,35053615,4650,4650,4650,4650,0
20240730,173900,35053615,4650,4650,4650,4650,0
20240730,173800,35053615,4650,4650,4650,4650,0
20240730,173700,35053615,4650,4650,4650,4650,0
20240730,173600,35053615,4650,4650,4650,4650,0
20240730,173500,35053615,4650,4650,4650,4650,0
20240730,173400,35053615,4650,4650,4650,4650,0
20240730,173300,35053615,4650,4650,4650,4650,0
20240730,173200,35053615,4650,4650,4650,4650,0
20240730,173100,35053615,4650,4650,4650,4650,0
20240730,173000,35053615,4650,4650,4650,4650,0
20240730,172900,35053615,4650,4650,4650,4650,0
20240730,172800,35053615,4650,4650,4650,4650,0
20240730,172700,35053615,4650,4650,4650,4650,0
20240730,172600,35053615,4650,4650,4650,4650,0
20240730,172500,35053615,4650,4650,4650,4650,0
20240730,172400,35053615,4650,4650,4650,4650,0
20240730,172300,35053615,4650,4650,4650,4650,0
20240730,172200,35053615,4650,4650,4650,4650,0
20240730,172100,35053615,4650,4650,4650,4650,0
20240730,172000,35053615,4650,4650,4650,4650,0
20240730,171900,35053615,4650,4650,4650,4650,33
20240730,171800,35053615,4650,4650,4650,4650,0
20240730,171700,35053615,4650,4650,4650,4650,0
20240730,171600,35053615,4650,4650,4650,4650,0
20240730,171500,35053615,4650,4650,4650,4650,0
20240730,171400,35053615,4650,4650,4650,4650,0
20240730,171300,35053615,4650,4650,4650,4650,0
20240730,171200,35053615,4650,4650,4650,4650,0
20240730,171100,35053615,4650,4650,4650,4650,0
20240730,171000,35053615,4650,4650,4650,4650,0
20240730,170900,35053615,4650,4650,4650,4650,0
20240730,170800,35053615,4650,4650,4650,4650,0
20240730,170700,35053615,4650,4650,4650,4650,0
20240730,170600,35053615,4650,4650,4650,4650,0
20240730,170500,35053615,4650,4650,4650,4650,0
20240730,170400,35053615,4650,4650,4650,4650,0
20240730,170300,35053615,4650,4650,4650,4650,0
20240730,170200,35053615,4650,4650,4650,4650,0
20240730,170100,35053615,4650,4650,4650,4650,0
20240730,170000,35053615,4650,4650,4650,4650,0
20240730,165900,35053615,4650,4650,4650,4650,0
20240730,165800,35053615,4650,4650,4650,4650,0
20240730,165700,35053615,4650,4650,4650,4650,0
20240730,165600,35053615,4650,4650,4650,4650,0
20240730,165500,35053615,4650,4650,4650,4650,0
20240730,165400,35053615,4650,4650,4650,4650,0
20240730,165300,35053615,4650,4650,4650,4650,0
20240730,165200,35053615,4650,4650,4650,4650,0
20240730,165100,35053615,4650,4650,4650,4650,0
20240730,165000,35053615,4650,4650,4650,4650,0
20240730,164900,35053615,4650,4650,4650,4650,33
20240730,164800,35053615,4650,4650,4650,4650,0
20240730,164700,35053615,4650,4650,4650,4650,0
20240730,164600,35053615,4650,4650,4650,4650,0
20240730,164500,35053615,4650,4650,4650,4650,0
20240730,164400,35053615,4650,4650,4650,4650,0
20240730,164300,35053615,4650,4650,4650,4650,0
20240730,164200,35053615,4650,4650,4650,4650,0
20240730,164100,35053615,4650,4650,4650,4650,0
20240730,164000,35053615,4650,4650,4650,4650,0
20240730,163900,35053615,4650,4650,4650,4650,0
20240730,163800,35053615,4650,4650,4650,4650,0
20240730,163700,35053615,4650,4650,4650,4650,0
20240730,163600,35053615,4650,4650,4650,4650,0
20240730,163500,35053615,4650,4650,4650,4650,0
20240730,163400,35053615,4650,4650,4650,4650,0
20240730,163300,35053615,4650,4650,4650,4650,0
20240730,163200,35053615,4650,4650,4650,4650,0
20240730,163100,35053615,4650,4650,4650,4650,0
20240730,163000,35053615,4650,4650,4650,4650,0
20240730,162900,35053615,4650,4650,4650,4650,0
20240730,162800,35053615,4650,4650,4650,4650,0
20240730,162700,35053615,4650,4650,4650,4650,0
20240730,162600,35053615,4650,4650,4650,4650,0
20240730,162500,35053615,4650,4650,4650,4650,0
20240730,162400,35053615,4650,4650,4650,4650,0
20240730,162300,35053615,4650,4650,4650,4650,0
20240730,162200,35053615,4650,4650,4650,4650,0
20240730,162100,35053615,4650,4650,4650,4650,0
20240730,162000,35053615,4650,4650,4650,4650,0
20240730,161900,35053615,4650,4650,4650,4650,33
20240730,161800,35053615,4650,4650,4650,4650,0
20240730,161700,35053615,4650,4650,4650,4650,0
20240730,161600,35053615,4650,4650,4650,4650,0
20240730,161500,35053615,4650,4650,4650,4650,0
20240730,161400,35053615,4650,4650,4650,4650,0
20240730,161300,35053615,4650,4650,4650,4650,0
20240730,161200,35053615,4650,4650,4650,4650,0
20240730,161100,35053615,4650,4650,4650,4650,0
20240730,161000,35053615,4650,4650,4650,4650,0
20240730,160900,35053615,4650,4650,4650,4650,0
20240730,160800,35053615,4650,4650,4650,4650,0
20240730,160700,35053615,4650,4650,4650,4650,0
20240730,160600,35053615,4650,4650,4650,4650,0
20240730,160500,35053615,4650,4650,4650,4650,0
20240730,160400,35053615,4650,4650,4650,4650,0
20240730,160300,35053615,4650,4650,4650,4650,0
20240730,160200,35053615,4650,4650,4650,4650,0
20240730,160100,35053615,4650,4650,4650,4650,0
20240730,160000,35053615,4650,4650,4650,4650,0
20240730,155900,35053615,4650,4650,4650,4650,0
20240730,155800,35053615,4650,4650,4650,4650,0
20240730,155700,35053615,4650,4650,4650,4650,0
20240730,155600,35053615,4650,4650,4650,4650,0
20240730,155500,35053615,4650,4650,4650,4650,0
20240730,155400,35053615,4650,4650,4650,4650,0
20240730,155300,35053615,4650,4650,4650,4650,0
20240730,155200,35053615,4650,4650,4650,4650,0
20240730,155100,35053615,4650,4650,4650,4650,0
20240730,155000,35053615,4650,4650,4650,4650,0
20240730,154900,35053615,4650,4650,4650,4650,33
20240730,154800,35053615,4650,4650,4650,4650,0
20240730,154700,35053615,4650,4650,4650,4650,0
20240730,154600,35053615,4650,4650,4650,4650,0
20240730,154500,35053615,4650,4650,4650,4650,0
20240730,154400,35053615,4650,4650,4650,4650,0
20240730,154300,35053615,4650,4650,4650,4650,0
20240730,154200,35053615,4650,4650,4650,4650,0
20240730,154100,35053615,4650,4650,4650,4650,0
20240730,154000,35053615,4650,4650,4650,4650,0
20240730,153900,35053615,4650,4650,4650,4650,0
20240730,153800,35053615,4650,4650,4650,4650,0
20240730,153700,35053615,4650,4650,4650,4650,0
20240730,153600,35053615,4650,4650,4650,4650,0
20240730,153500,35053615,4650,4650,4650,4650,0
20240730,153400,35053615,4650,4650,4650,4650,0
20240730,153300,35053615,4650,4650,4650,4650,0
20240730,153200,35053615,4650,4650,4650,4650,0
20240730,153100,35053615,4650,4650,4650,4650,0
20240730,153000,35053615,4650,4650,4650,4650,33
20240730,152900,34900165,4635,4635,4635,4635,0
20240730,152800,34900165,4635,4635,4635,4635,0
20240730,152700,34900165,4635,4635,4635,4635,0
20240730,152600,34900165,4635,4635,4635,4635,0
20240730,152500,34900165,4635,4635,4635,4635,0
20240730,152400,34900165,4635,4635,4635,4635,0
20240730,152300,34900165,4635,4635,4635,4635,0
20240730,152200,34900165,4635,4635,4635,4635,0
20240730,152100,34900165,4635,4635,4635,4635,0
20240730,152000,34900165,4635,4635,4635,4635,0
20240730,151900,34900165,4635,4635,4635,4635,0
20240730,151800,34900165,4635,4670,4705,4635,39
20240730,151700,34718515,4750,4750,4750,4750,0
20240730,151600,34718515,4750,4750,4750,4750,0
20240730,151500,34718515,4750,4750,4750,4750,0
20240730,151400,34718515,4750,4700,4750,4700,200
20240730,151300,33778420,4700,4700,4700,4700,0
20240730,151200,33778420,4700,4700,4700,4700,0
20240730,151100,33778420,4700,4700,4700,4700,0
20240730,151000,33778420,4700,4700,4700,4700,0
20240730,150900,33778420,4700,4700,4700,4700,0
20240730,150800,33778420,4700,4700,4700,4700,0
20240730,150700,33778420,4700,4700,4700,4700,0
20240730,150600,33778420,4700,4700,4700,4700,0
20240730,150500,33778420,4700,4700,4700,4700,0
20240730,150400,33778420,4700,4700,4700,4700,0
20240730,150300,33778420,4700,4700,4700,4700,0
20240730,150200,33778420,4700,4700,4700,4700,0
20240730,150100,33778420,4700,4700,4700,4700,0
20240730,150000,33778420,4700,4700,4700,4700,0
20240730,145900,33778420,4700,4700,4700,4700,151
20240730,145800,33068720,4700,4700,4700,4700,0
20240730,145700,33068720,4700,4700,4700,4700,440
20240730,145600,31000720,4700,4700,4700,4700,0
20240730,145500,31000720,4700,4700,4700,4700,200
20240730,145400,30060720,4700,4700,4700,4700,43
20240730,145300,29858620,4700,4700,4700,4700,0
20240730,145200,29858620,4700,4700,4700,4700,0
20240730,145100,29858620,4700,4700,4700,4700,0
20240730,145000,29858620,4700,4700,4700,4700,0
20240730,144900,29858620,4700,4700,4700,4700,0
20240730,144800,29858620,4700,4700,4700,4700,0
20240730,144700,29858620,4700,4700,4700,4700,0
20240730,144600,29858620,4700,4700,4700,4700,0
20240730,144500,29858620,4700,4700,4700,4700,0
20240730,144400,29858620,4700,4700,4700,4700,0
20240730,144300,29858620,4700,4700,4700,4700,0
20240730,144200,29858620,4700,4700,4700,4700,0
20240730,144100,29858620,4700,4700,4700,4700,0
20240730,144000,29858620,4700,4700,4700,4700,266
20240730,143900,28608420,4700,4695,4770,4695,63
20240730,143800,28309790,4695,4695,4695,4695,1
20240730,143700,28305095,4700,4670,4775,4670,29
20240730,143600,28169020,4670,4670,4670,4670,10
20240730,143500,28122320,4670,4675,4675,4670,76
20240730,143400,27767060,4785,4785,4785,4785,0
20240730,143300,27767060,4785,4760,4800,4620,47
20240730,143200,27545440,4750,4695,4750,4695,536
20240730,143100,25018615,4700,4700,4700,4700,0
20240730,143000,25018615,4700,4625,4700,4625,18
20240730,142900,24934790,4635,4635,4635,4635,0
20240730,142800,24934790,4635,4635,4635,4635,0
20240730,142700,24934790,4635,4635,4635,4635,0
20240730,142600,24934790,4635,4635,4635,4635,0
20240730,142500,24934790,4635,4635,4635,4635,0
20240730,142400,24934790,4635,4635,4635,4635,0
20240730,142300,24934790,4635,4635,4635,4635,0
20240730,142200,24934790,4635,4635,4635,4635,0
20240730,142100,24934790,4635,4635,4635,4635,0
20240730,142000,24934790,4635,4625,4635,4625,6
20240730,141900,24907010,4610,4610,4610,4610,0
20240730,141800,24907010,4610,4610,4610,4610,0
20240730,141700,24907010,4610,4610,4610,4610,0
20240730,141600,24907010,4610,4610,4610,4610,0
20240730,141500,24907010,4610,4610,4610,4610,0
20240730,141400,24907010,4610,4610,4610,4610,0
20240730,141300,24907010,4610,4610,4610,4610,0
20240730,141200,24907010,4610,4610,4610,4610,0
20240730,141100,24907010,4610,4610,4610,4610,0
20240730,141000,24907010,4610,4610,4610,4610,0
20240730,140900,24907010,4610,4610,4610,4610,0
20240730,140800,24907010,4610,4610,4610,4610,1
20240730,140700,24902400,4585,4585,4585,4585,0
20240730,140600,24902400,4585,4585,4585,4585,0
20240730,140500,24902400,4585,4585,4585,4585,0
20240730,140400,24902400,4585,4585,4585,4585,0
20240730,140300,24902400,4585,4585,4585,4585,0
20240730,140200,24902400,4585,4585,4585,4585,6
20240730,140100,24874890,4595,4595,4595,4595,0
20240730,140000,24874890,4595,4595,4595,4595,0
20240730,135900,24874890,4595,4595,4595,4595,0
20240730,135800,24874890,4595,4595,4595,4595,0
20240730,135700,24874890,4595,4595,4595,4595,0
20240730,135600,24874890,4595,4595,4595,4595,0
20240730,135500,24874890,4595,4595,4595,4595,0
20240730,135400,24874890,4595,4595,4595,4595,0
20240730,135300,24874890,4595,4595,4595,4595,0
20240730,135200,24874890,4595,4595,4595,4595,0
20240730,135100,24874890,4595,4595,4595,4595,1
20240730,135000,24870295,4595,4595,4595,4595,5
20240730,134900,24847320,4585,4585,4585,4585,0
20240730,134800,24847320,4585,4585,4585,4585,0
20240730,134700,24847320,4585,4585,4585,4585,0
20240730,134600,24847320,4585,4585,4585,4585,0
20240730,134500,24847320,4585,4585,4585,4585,0
20240730,134400,24847320,4585,4585,4585,4585,0
20240730,134300,24847320,4585,4585,4585,4585,0
20240730,134200,24847320,4585,4585,4585,4585,0
20240730,134100,24847320,4585,4585,4585,4585,0
20240730,134000,24847320,4585,4585,4585,4585,0
20240730,133900,24847320,4585,4585,4585,4585,0
20240730,133800,24847320,4585,4585,4585,4585,0
20240730,133700,24847320,4585,4585,4585,4585,0
20240730,133600,24847320,4585,4585,4585,4585,0
20240730,133500,24847320,4585,4585,4585,4585,0
20240730,133400,24847320,4585,4585,4585,4585,0
20240730,133300,24847320,4585,4585,4585,4585,0
20240730,133200,24847320,4585,4585,4585,4585,0
20240730,133100,24847320,4585,4585,4585,4585,0
20240730,133000,24847320,4585,4585,4585,4585,0
20240730,132900,24847320,4585,4585,4585,4585,15
20240730,132800,24778545,4585,4585,4585,4585,35
20240730,132700,24618070,4565,4565,4565,4565,0
20240730,132600,24618070,4565,4565,4565,4565,0
20240730,132500,24618070,4565,4565,4565,4565,0
20240730,132400,24618070,4565,4565,4565,4565,0
20240730,132300,24618070,4565,4565,4565,4565,0
20240730,132200,24618070,4565,4565,4565,4565,0
20240730,132100,24618070,4565,4565,4565,4565,0
20240730,132000,24618070,4565,4565,4565,4565,0
20240730,131900,24618070,4565,4565,4565,4565,1
20240730,131800,24613505,4560,4560,4560,4560,0
20240730,131700,24613505,4560,4560,4560,4560,0
20240730,131600,24613505,4560,4560,4560,4560,0
20240730,131500,24613505,4560,4560,4560,4560,0
20240730,131400,24613505,4560,4560,4560,4560,0
20240730,131300,24613505,4560,4560,4560,4560,0
20240730,131200,24613505,4560,4560,4560,4560,0
20240730,131100,24613505,4560,4560,4560,4560,0
20240730,131000,24613505,4560,4560,4560,4560,0
20240730,130900,24613505,4560,4560,4560,4560,0
20240730,130800,24613505,4560,4560,4560,4560,0
20240730,130700,24613505,4560,4560,4560,4560,0
20240730,130600,24613505,4560,4565,4565,4560,66
20240730,130500,24312440,4565,4565,4565,4565,0
20240730,130400,24312440,4565,4565,4565,4565,0
20240730,130300,24312440,4565,4565,4565,4565,0
20240730,130200,24312440,4565,4565,4565,4565,4
20240730,130100,24294180,4565,4565,4565,4565,5
20240730,130000,24271355,4570,4570,4570,4570,0
20240730,125900,24271355,4570,4570,4570,4570,0
20240730,125800,24271355,4570,4570,4570,4570,0
20240730,125700,24271355,4570,4570,4570,4570,0
20240730,125600,24271355,4570,4570,4570,4570,0
20240730,125500,24271355,4570,4570,4570,4570,1
20240730,125400,24266785,4565,4565,4565,4565,0
20240730,125300,24266785,4565,4565,4565,4565,0
20240730,125200,24266785,4565,4565,4565,4565,0
20240730,125100,24266785,4565,4565,4565,4565,0
20240730,125000,24266785,4565,4565,4565,4565,0
20240730,124900,24266785,4565,4565,4565,4565,0
20240730,124800,24266785,4565,4565,4565,4565,0
20240730,124700,24266785,4565,4565,4565,4565,0
20240730,124600,24266785,4565,4565,4565,4565,0
20240730,124500,24266785,4565,4565,4565,4565,0
20240730,124400,24266785,4565,4565,4565,4565,0
20240730,124300,24266785,4565,4565,4565,4565,0
20240730,124200,24266785,4565,4565,4565,4565,0
20240730,124100,24266785,4565,4565,4565,4565,0
20240730,124000,24266785,4565,4565,4565,4565,0
20240730,123900,24266785,4565,4565,4565,4565,0
20240730,123800,24266785,4565,4565,4565,4565,0
20240730,123700,24266785,4565,4565,4565,4565,0
20240730,123600,24266785,4565,4565,4565,4565,0
20240730,123500,24266785,4565,4565,4565,4565,0
20240730,123400,24266785,4565,4565,4565,4565,0
20240730,123300,24266785,4565,4565,4565,4565,0
20240730,123200,24266785,4565,4565,4565,4565,0
20240730,123100,24266785,4565,4565,4565,4565,5
20240730,123000,24243960,4565,4565,4565,4565,0
20240730,122900,24243960,4565,4565,4565,4565,0
20240730,122800,24243960,4565,4565,4565,4565,0
20240730,122700,24243960,4565,4565,4565,4565,0
20240730,122600,24243960,4565,4565,4565,4565,0
20240730,122500,24243960,4565,4565,4565,4565,0
20240730,122400,24243960,4565,4565,4565,4565,0
20240730,122300,24243960,4565,4565,4565,4565,0
20240730,122200,24243960,4565,4565,4565,4565,0
20240730,122100,24243960,4565,4565,4565,4565,0
20240730,122000,24243960,4565,4565,4565,4565,45
20240730,121900,24038535,4565,4565,4565,4565,0
20240730,121800,24038535,4565,4565,4565,4565,130
20240730,121700,23445085,4565,4575,4575,4565,200
20240730,121600,22531130,4585,4585,4585,4585,0
20240730,121500,22531130,4585,4585,4585,4585,0
20240730,121400,22531130,4585,4585,4585,4585,0
20240730,121300,22531130,4585,4585,4585,4585,0
20240730,121200,22531130,4585,4585,4585,4585,0
20240730,121100,22531130,4585,4585,4585,4585,4
20240730,121000,22512790,4585,4585,4585,4585,0
20240730,120900,22512790,4585,4585,4585,4585,13
20240730,120800,22453185,4585,4585,4585,4585,0
20240730,120700,22453185,4585,4585,4585,4585,0
20240730,120600,22453185,4585,4585,4585,4585,0
20240730,120500,22453185,4585,4585,4585,4585,0
20240730,120400,22453185,4585,4585,4585,4585,3
20240730,120300,22439430,4580,4580,4580,4580,0
20240730,120200,22439430,4580,4580,4580,4580,0
20240730,120100,22439430,4580,4595,4595,4580,155
20240730,120000,21728355,4595,4595,4595,4595,0
20240730,115900,21728355,4595,4595,4595,4595,0
20240730,115800,21728355,4595,4595,4595,4595,296
20240730,115700,20368235,4595,4595,4595,4595,130
20240730,115600,19770885,4595,4595,4595,4595,0
20240730,115500,19770885,4595,4595,4595,4595,0
20240730,115400,19770885,4595,4595,4595,4595,2
20240730,115300,19761695,4600,4600,4600,4600,0
20240730,115200,19761695,4600,4600,4600,4600,0
20240730,115100,19761695,4600,4600,4600,4600,0
20240730,115000,19761695,4600,4605,4605,4600,630
20240730,114900,16863435,4610,4610,4610,4610,0
20240730,114800,16863435,4610,4610,4610,4610,0
20240730,114700,16863435,4610,4610,4610,4610,0
20240730,114600,16863435,4610,4610,4610,4610,0
20240730,114500,16863435,4610,4610,4610,4610,0
20240730,114400,16863435,4610,4610,4610,4610,0
20240730,114300,16863435,4610,4610,4610,4610,1
20240730,114200,16858825,4610,4610,4610,4610,0
20240730,114100,16858825,4610,4610,4610,4610,0
20240730,114000,16858825,4610,4610,4610,4610,0
20240730,113900,16858825,4610,4610,4610,4610,0
20240730,113800,16858825,4610,4610,4610,4610,0
20240730,113700,16858825,4610,4610,4610,4610,208
20240730,113600,15899945,4625,4625,4625,4625,0
20240730,113500,15899945,4625,4625,4625,4625,0
20240730,113400,15899945,4625,4625,4625,4625,0
20240730,113300,15899945,4625,4625,4625,4625,0
20240730,113200,15899945,4625,4625,4625,4625,0
20240730,113100,15899945,4625,4625,4625,4625,0
20240730,113000,15899945,4625,4625,4625,4625,0
20240730,112900,15899945,4625,4625,4625,4625,0
20240730,112800,15899945,4625,4625,4625,4625,0
20240730,112700,15899945,4625,4625,4625,4625,0
20240730,112600,15899945,4625,4625,4625,4625,0
20240730,112500,15899945,4625,4625,4625,4625,0
20240730,112400,15899945,4625,4625,4625,4625,0
20240730,112300,15899945,4625,4625,4625,4625,0
20240730,112200,15899945,4625,4625,4625,4625,0
20240730,112100,15899945,4625,4625,4625,4625,0
20240730,112000,15899945,4625,4625,4625,4625,0
20240730,111900,15899945,4625,4625,4625,4625,0
20240730,111800,15899945,4625,4625,4625,4625,7
20240730,111700,15867570,4625,4625,4625,4625,0
20240730,111600,15867570,4625,4625,4625,4625,20
20240730,111500,15775070,4635,4635,4635,4635,0
20240730,111400,15775070,4635,4635,4635,4635,0
20240730,111300,15775070,4635,4635,4635,4635,0
20240730,111200,15775070,4635,4635,4635,4635,0
20240730,111100,15775070,4635,4635,4635,4635,0
20240730,111000,15775070,4635,4635,4635,4635,0
20240730,110900,15775070,4635,4635,4635,4635,0
20240730,110800,15775070,4635,4635,4635,4635,0
20240730,110700,15775070,4635,4635,4635,4635,0
20240730,110600,15775070,4635,4635,4635,4635,0
20240730,110500,15775070,4635,4635,4635,4635,0
20240730,110400,15775070,4635,4635,4635,4635,0
20240730,110300,15775070,4635,4635,4635,4635,0
20240730,110200,15775070,4635,4635,4635,4635,0
20240730,110100,15775070,4635,4635,4635,4635,0
20240730,110000,15775070,4635,4635,4635,4635,0
20240730,105900,15775070,4635,4635,4635,4635,0
20240730,105800,15775070,4635,4635,4635,4635,0
20240730,105700,15775070,4635,4635,4635,4635,0
20240730,105600,15775070,4635,4635,4635,4635,0
20240730,105500,15775070,4635,4635,4635,4635,0
20240730,105400,15775070,4635,4630,4635,4630,2
20240730,105300,15765805,4625,4625,4625,4625,0
20240730,105200,15765805,4625,4625,4625,4625,0
20240730,105100,15765805,4625,4625,4625,4625,35
20240730,105000,15603930,4625,4625,4625,4625,0
20240730,104900,15603930,4625,4625,4625,4625,16
20240730,104800,15529930,4625,4625,4625,4625,0
20240730,104700,15529930,4625,4625,4625,4625,0
20240730,104600,15529930,4625,4625,4625,4625,0
20240730,104500,15529930,4625,4625,4625,4625,0
20240730,104400,15529930,4625,4625,4625,4625,31
20240730,104300,15386555,4625,4625,4625,4625,0
20240730,104200,15386555,4625,4625,4625,4625,0
20240730,104100,15386555,4625,4625,4625,4625,0
20240730,104000,15386555,4625,4625,4625,4625,0
20240730,103900,15386555,4625,4625,4625,4625,0
20240730,103800,15386555,4625,4625,4625,4625,0
20240730,103700,15386555,4625,4625,4625,4625,0
20240730,103600,15386555,4625,4625,4625,4625,0
20240730,103500,15386555,4625,4625,4625,4625,0
20240730,103400,15386555,4625,4625,4625,4625,0
20240730,103300,15386555,4625,4625,4625,4625,0
20240730,103200,15386555,4625,4625,4625,4625,0
20240730,103100,15386555,4625,4625,4625,4625,0
20240730,103000,15386555,4625,4625,4625,4625,0
20240730,102900,15386555,4625,4625,4625,4625,0
20240730,102800,15386555,4625,4625,4625,4625,0
20240730,102700,15386555,4625,4625,4625,4625,0
20240730,102600,15386555,4625,4625,4625,4625,0
20240730,102500,15386555,4625,4625,4625,4625,0
20240730,102400,15386555,4625,4625,4625,4625,0
20240730,102300,15386555,4625,4625,4625,4625,0
20240730,102200,15386555,4625,4625,4625,4625,0
20240730,102100,15386555,4625,4625,4625,4625,0
20240730,102000,15386555,4625,4625,4625,4625,0
20240730,101900,15386555,4625,4625,4625,4625,0
20240730,101800,15386555,4625,4625,4625,4625,0
20240730,101700,15386555,4625,4625,4625,4625,0
20240730,101600,15386555,4625,4625,4625,4625,0
20240730,101500,15386555,4625,4625,4625,4625,0
20240730,101400,15386555,4625,4625,4625,4625,0
20240730,101300,15386555,4625,4625,4625,4625,0
20240730,101200,15386555,4625,4625,4625,4625,0
20240730,101100,15386555,4625,4625,4625,4625,0
20240730,101000,15386555,4625,4625,4625,4625,0
20240730,100900,15386555,4625,4625,4625,4625,0
20240730,100800,15386555,4625,4625,4625,4625,0
20240730,100700,15386555,4625,4625,4625,4625,0
20240730,100600,15386555,4625,4625,4625,4625,0
20240730,100500,15386555,4625,4625,4625,4625,0
20240730,100400,15386555,4625,4625,4625,4625,0
20240730,100300,15386555,4625,4625,4625,4625,7
20240730,100200,15354180,4630,4630,4630,4630,0
20240730,100100,15354180,4630,4630,4630,4630,0
20240730,100000,15354180,4630,4630,4630,4630,1
20240730,095900,15349550,4605,4605,4605,4605,0
20240730,095800,15349550,4605,4605,4605,4605,0
20240730,095700,15349550,4605,4605,4605,4605,0
20240730,095600,15349550,4605,4605,4605,4605,0
20240730,095500,15349550,4605,4605,4605,4605,0
20240730,095400,15349550,4605,4605,4605,4605,0
20240730,095300,15349550,4605,4605,4605,4605,2
20240730,095200,15340340,4605,4605,4605,4605,0
20240730,095100,15340340,4605,4605,4605,4605,0
20240730,095000,15340340,4605,4605,4605,4605,0
20240730,094900,15340340,4605,4605,4605,4605,0
20240730,094800,15340340,4605,4605,4605,4605,0
20240730,094700,15340340,4605,4605,4605,4605,0
20240730,094600,15340340,4605,4605,4605,4605,0
20240730,094500,15340340,4605,4620,4620,4605,50
20240730,094400,15109965,4645,4645,4645,4645,0
20240730,094300,15109965,4645,4645,4645,4645,0
20240730,094200,15109965,4645,4645,4645,4645,0
20240730,094100,15109965,4645,4645,4645,4645,0
20240730,094000,15109965,4645,4645,4645,4645,0
20240730,093900,15109965,4645,4645,4645,4645,0
20240730,093800,15109965,4645,4645,4645,4645,0
20240730,093700,15109965,4645,4645,4645,4645,0
20240730,093600,15109965,4645,4645,4645,4645,0
20240730,093500,15109965,4645,4645,4645,4645,0
20240730,093400,15109965,4645,4645,4645,4645,0
20240730,093300,15109965,4645,4645,4645,4645,5
20240730,093200,15086740,4645,4645,4645,4645,0
20240730,093100,15086740,4645,4645,4645,4645,0
20240730,093000,15086740,4645,4645,4645,4645,0
20240730,092900,15086740,4645,4645,4645,4645,0
20240730,092800,15086740,4645,4645,4645,4645,0
20240730,092700,15086740,4645,4645,4645,4645,0
20240730,092600,15086740,4645,4645,4645,4645,0
20240730,092500,15086740,4645,4645,4645,4645,176
20240730,092400,14269220,4640,4640,4640,4640,0
20240730,092300,14269220,4640,4640,4640,4640,0
20240730,092200,14269220,4640,4640,4640,4640,0
20240730,092100,14269220,4640,4640,4640,4640,1
20240730,092000,14264580,4645,4645,4645,4645,0
20240730,091900,14264580,4645,4645,4645,4645,5
20240730,091800,14241355,4640,4640,4640,4640,0
20240730,091700,14241355,4640,4640,4640,4640,0
20240730,091600,14241355,4640,4640,4640,4640,4
20240730,091500,14222795,4640,4635,4640,4635,3
20240730,091400,14208880,4640,4640,4640,4640,100
20240730,091300,13744880,4665,4665,4665,4665,0
20240730,091200,13744880,4665,4665,4665,4665,0
20240730,091100,13744880,4665,4635,4665,4635,176
20240730,091000,12926230,4695,4695,4695,4695,0
20240730,090900,12926230,4695,4695,4695,4695,0
20240730,090800,12926230,4695,4695,4695,4695,0
20240730,090700,12926230,4695,4660,4695,4590,1001
20240730,090600,8284225,4700,4700,4700,4700,0
20240730,090500,8284225,4700,4700,4700,4700,0
20240730,090400,8284225,4700,4675,4700,4675,88
20240730,090300,7872400,4675,4675,4675,4675,1
20240730,090200,7867725,4700,4700,4700,4700,0
20240730,090100,7867725,4700,4700,4700,4700,0
20240730,090000,7867725,4700,4700,4700,4695,1674