KissMeData/086040/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195400,149595075,4795,4795,4795,4795,451
20240730,195300,149595075,4795,4795,4795,4795,0
20240730,195200,149595075,4795,4795,4795,4795,0
20240730,195100,149595075,4795,4795,4795,4795,0
20240730,195000,149595075,4795,4795,4795,4795,0
20240730,194900,149595075,4795,4795,4795,4795,0
20240730,194800,149595075,4795,4795,4795,4795,0
20240730,194700,149595075,4795,4795,4795,4795,0
20240730,194600,149595075,4795,4795,4795,4795,0
20240730,194500,149595075,4795,4795,4795,4795,0
20240730,194400,149595075,4795,4795,4795,4795,0
20240730,194300,149595075,4795,4795,4795,4795,0
20240730,194200,149595075,4795,4795,4795,4795,0
20240730,194100,149595075,4795,4795,4795,4795,0
20240730,194000,149595075,4795,4795,4795,4795,0
20240730,193900,149595075,4795,4795,4795,4795,0
20240730,193800,149595075,4795,4795,4795,4795,0
20240730,193700,149595075,4795,4795,4795,4795,0
20240730,193600,149595075,4795,4795,4795,4795,0
20240730,193500,149595075,4795,4795,4795,4795,0
20240730,193400,149595075,4795,4795,4795,4795,0
20240730,193300,149595075,4795,4795,4795,4795,0
20240730,193200,149595075,4795,4795,4795,4795,0
20240730,193100,149595075,4795,4795,4795,4795,0
20240730,193000,149595075,4795,4795,4795,4795,0
20240730,192900,149595075,4795,4795,4795,4795,0
20240730,192800,149595075,4795,4795,4795,4795,0
20240730,192700,149595075,4795,4795,4795,4795,0
20240730,192600,149595075,4795,4795,4795,4795,0
20240730,192500,149595075,4795,4795,4795,4795,0
20240730,192400,149595075,4795,4795,4795,4795,451
20240730,192300,149595075,4795,4795,4795,4795,0
20240730,192200,149595075,4795,4795,4795,4795,0
20240730,192100,149595075,4795,4795,4795,4795,0
20240730,192000,149595075,4795,4795,4795,4795,0
20240730,191900,149595075,4795,4795,4795,4795,0
20240730,191800,149595075,4795,4795,4795,4795,0
20240730,191700,149595075,4795,4795,4795,4795,0
20240730,191600,149595075,4795,4795,4795,4795,0
20240730,191500,149595075,4795,4795,4795,4795,0
20240730,191400,149595075,4795,4795,4795,4795,0
20240730,191300,149595075,4795,4795,4795,4795,0
20240730,191200,149595075,4795,4795,4795,4795,0
20240730,191100,149595075,4795,4795,4795,4795,0
20240730,191000,149595075,4795,4795,4795,4795,0
20240730,190900,149595075,4795,4795,4795,4795,0
20240730,190800,149595075,4795,4795,4795,4795,0
20240730,190700,149595075,4795,4795,4795,4795,0
20240730,190600,149595075,4795,4795,4795,4795,0
20240730,190500,149595075,4795,4795,4795,4795,0
20240730,190400,149595075,4795,4795,4795,4795,0
20240730,190300,149595075,4795,4795,4795,4795,0
20240730,190200,149595075,4795,4795,4795,4795,0
20240730,190100,149595075,4795,4795,4795,4795,0
20240730,190000,149595075,4795,4795,4795,4795,0
20240730,185900,149595075,4795,4795,4795,4795,0
20240730,185800,149595075,4795,4795,4795,4795,0
20240730,185700,149595075,4795,4795,4795,4795,0
20240730,185600,149595075,4795,4795,4795,4795,0
20240730,185500,149595075,4795,4795,4795,4795,0
20240730,185400,149595075,4795,4795,4795,4795,451
20240730,185300,149595075,4795,4795,4795,4795,0
20240730,185200,149595075,4795,4795,4795,4795,0
20240730,185100,149595075,4795,4795,4795,4795,0
20240730,185000,149595075,4795,4795,4795,4795,0
20240730,184900,149595075,4795,4795,4795,4795,0
20240730,184800,149595075,4795,4795,4795,4795,0
20240730,184700,149595075,4795,4795,4795,4795,0
20240730,184600,149595075,4795,4795,4795,4795,0
20240730,184500,149595075,4795,4795,4795,4795,0
20240730,184400,149595075,4795,4795,4795,4795,0
20240730,184300,149595075,4795,4795,4795,4795,0
20240730,184200,149595075,4795,4795,4795,4795,0
20240730,184100,149595075,4795,4795,4795,4795,0
20240730,184000,149595075,4795,4795,4795,4795,0
20240730,183900,149595075,4795,4795,4795,4795,0
20240730,183800,149595075,4795,4795,4795,4795,0
20240730,183700,149595075,4795,4795,4795,4795,0
20240730,183600,149595075,4795,4795,4795,4795,0
20240730,183500,149595075,4795,4795,4795,4795,0
20240730,183400,149595075,4795,4795,4795,4795,0
20240730,183300,149595075,4795,4795,4795,4795,0
20240730,183200,149595075,4795,4795,4795,4795,0
20240730,183100,149595075,4795,4795,4795,4795,0
20240730,183000,149595075,4795,4795,4795,4795,0
20240730,182900,149595075,4795,4795,4795,4795,0
20240730,182800,149595075,4795,4795,4795,4795,0
20240730,182700,149595075,4795,4795,4795,4795,0
20240730,182600,149595075,4795,4795,4795,4795,0
20240730,182500,149595075,4795,4795,4795,4795,0
20240730,182400,149595075,4795,4795,4795,4795,451
20240730,182300,149595075,4795,4795,4795,4795,0
20240730,182200,149595075,4795,4795,4795,4795,0
20240730,182100,149595075,4795,4795,4795,4795,0
20240730,182000,149595075,4795,4795,4795,4795,0
20240730,181900,149595075,4795,4795,4795,4795,0
20240730,181800,149595075,4795,4795,4795,4795,0
20240730,181700,149595075,4795,4795,4795,4795,0
20240730,181600,149595075,4795,4795,4795,4795,0
20240730,181500,149595075,4795,4795,4795,4795,0
20240730,181400,149595075,4795,4795,4795,4795,0
20240730,181300,149595075,4795,4795,4795,4795,0
20240730,181200,149595075,4795,4795,4795,4795,0
20240730,181100,149595075,4795,4795,4795,4795,0
20240730,181000,149595075,4795,4795,4795,4795,0
20240730,180900,149595075,4795,4795,4795,4795,0
20240730,180800,149595075,4795,4795,4795,4795,0
20240730,180700,149595075,4795,4795,4795,4795,0
20240730,180600,149595075,4795,4795,4795,4795,0
20240730,180500,149595075,4795,4795,4795,4795,0
20240730,180400,149595075,4795,4795,4795,4795,0
20240730,180300,149595075,4795,4795,4795,4795,0
20240730,180200,149595075,4795,4795,4795,4795,0
20240730,180100,149595075,4795,4795,4795,4795,0
20240730,180000,149595075,4795,4795,4795,4795,0
20240730,175900,149595075,4795,4795,4795,4795,0
20240730,175800,149595075,4795,4795,4795,4795,0
20240730,175700,149595075,4795,4795,4795,4795,0
20240730,175600,149595075,4795,4795,4795,4795,0
20240730,175500,149595075,4795,4795,4795,4795,0
20240730,175400,149595075,4795,4795,4795,4795,451
20240730,175300,149595075,4795,4795,4795,4795,0
20240730,175200,149595075,4795,4795,4795,4795,0
20240730,175100,149595075,4795,4795,4795,4795,0
20240730,175000,149595075,4795,4795,4795,4795,0
20240730,174900,149595075,4795,4795,4795,4795,0
20240730,174800,149595075,4795,4795,4795,4795,0
20240730,174700,149595075,4795,4795,4795,4795,0
20240730,174600,149595075,4795,4795,4795,4795,0
20240730,174500,149595075,4795,4795,4795,4795,0
20240730,174400,149595075,4795,4795,4795,4795,0
20240730,174300,149595075,4795,4795,4795,4795,0
20240730,174200,149595075,4795,4795,4795,4795,0
20240730,174100,149595075,4795,4795,4795,4795,0
20240730,174000,149595075,4795,4795,4795,4795,0
20240730,173900,149595075,4795,4795,4795,4795,0
20240730,173800,149595075,4795,4795,4795,4795,0
20240730,173700,149595075,4795,4795,4795,4795,0
20240730,173600,149595075,4795,4795,4795,4795,0
20240730,173500,149595075,4795,4795,4795,4795,0
20240730,173400,149595075,4795,4795,4795,4795,0
20240730,173300,149595075,4795,4795,4795,4795,0
20240730,173200,149595075,4795,4795,4795,4795,0
20240730,173100,149595075,4795,4795,4795,4795,0
20240730,173000,149595075,4795,4795,4795,4795,0
20240730,172900,149595075,4795,4795,4795,4795,0
20240730,172800,149595075,4795,4795,4795,4795,0
20240730,172700,149595075,4795,4795,4795,4795,0
20240730,172600,149595075,4795,4795,4795,4795,0
20240730,172500,149595075,4795,4795,4795,4795,0
20240730,172400,149595075,4795,4795,4795,4795,451
20240730,172300,149595075,4795,4795,4795,4795,0
20240730,172200,149595075,4795,4795,4795,4795,0
20240730,172100,149595075,4795,4795,4795,4795,0
20240730,172000,149595075,4795,4795,4795,4795,0
20240730,171900,149595075,4795,4795,4795,4795,0
20240730,171800,149595075,4795,4795,4795,4795,0
20240730,171700,149595075,4795,4795,4795,4795,0
20240730,171600,149595075,4795,4795,4795,4795,0
20240730,171500,149595075,4795,4795,4795,4795,0
20240730,171400,149595075,4795,4795,4795,4795,0
20240730,171300,149595075,4795,4795,4795,4795,0
20240730,171200,149595075,4795,4795,4795,4795,0
20240730,171100,149595075,4795,4795,4795,4795,0
20240730,171000,149595075,4795,4795,4795,4795,0
20240730,170900,149595075,4795,4795,4795,4795,0
20240730,170800,149595075,4795,4795,4795,4795,0
20240730,170700,149595075,4795,4795,4795,4795,0
20240730,170600,149595075,4795,4795,4795,4795,0
20240730,170500,149595075,4795,4795,4795,4795,0
20240730,170400,149595075,4795,4795,4795,4795,0
20240730,170300,149595075,4795,4795,4795,4795,0
20240730,170200,149595075,4795,4795,4795,4795,0
20240730,170100,149595075,4795,4795,4795,4795,0
20240730,170000,149595075,4795,4795,4795,4795,0
20240730,165900,149595075,4795,4795,4795,4795,0
20240730,165800,149595075,4795,4795,4795,4795,0
20240730,165700,149595075,4795,4795,4795,4795,0
20240730,165600,149595075,4795,4795,4795,4795,0
20240730,165500,149595075,4795,4795,4795,4795,0
20240730,165400,149595075,4795,4795,4795,4795,451
20240730,165300,149595075,4795,4795,4795,4795,0
20240730,165200,149595075,4795,4795,4795,4795,0
20240730,165100,149595075,4795,4795,4795,4795,0
20240730,165000,149595075,4795,4795,4795,4795,0
20240730,164900,149595075,4795,4795,4795,4795,0
20240730,164800,149595075,4795,4795,4795,4795,0
20240730,164700,149595075,4795,4795,4795,4795,0
20240730,164600,149595075,4795,4795,4795,4795,0
20240730,164500,149595075,4795,4795,4795,4795,0
20240730,164400,149595075,4795,4795,4795,4795,0
20240730,164300,149595075,4795,4795,4795,4795,0
20240730,164200,149595075,4795,4795,4795,4795,0
20240730,164100,149595075,4795,4795,4795,4795,0
20240730,164000,149595075,4795,4795,4795,4795,0
20240730,163900,149595075,4795,4795,4795,4795,0
20240730,163800,149595075,4795,4795,4795,4795,0
20240730,163700,149595075,4795,4795,4795,4795,0
20240730,163600,149595075,4795,4795,4795,4795,0
20240730,163500,149595075,4795,4795,4795,4795,0
20240730,163400,149595075,4795,4795,4795,4795,0
20240730,163300,149595075,4795,4795,4795,4795,0
20240730,163200,149595075,4795,4795,4795,4795,0
20240730,163100,149595075,4795,4795,4795,4795,0
20240730,163000,149595075,4795,4795,4795,4795,0
20240730,162900,149595075,4795,4795,4795,4795,0
20240730,162800,149595075,4795,4795,4795,4795,0
20240730,162700,149595075,4795,4795,4795,4795,0
20240730,162600,149595075,4795,4795,4795,4795,0
20240730,162500,149595075,4795,4795,4795,4795,0
20240730,162400,149595075,4795,4795,4795,4795,451
20240730,162300,149595075,4795,4795,4795,4795,0
20240730,162200,149595075,4795,4795,4795,4795,0
20240730,162100,149595075,4795,4795,4795,4795,0
20240730,162000,149595075,4795,4795,4795,4795,0
20240730,161900,149595075,4795,4795,4795,4795,0
20240730,161800,149595075,4795,4795,4795,4795,0
20240730,161700,149595075,4795,4795,4795,4795,0
20240730,161600,149595075,4795,4795,4795,4795,0
20240730,161500,149595075,4795,4795,4795,4795,0
20240730,161400,149595075,4795,4795,4795,4795,0
20240730,161300,149595075,4795,4795,4795,4795,0
20240730,161200,149595075,4795,4795,4795,4795,0
20240730,161100,149595075,4795,4795,4795,4795,0
20240730,161000,149595075,4795,4795,4795,4795,0
20240730,160900,149595075,4795,4795,4795,4795,0
20240730,160800,149595075,4795,4795,4795,4795,0
20240730,160700,149595075,4795,4795,4795,4795,0
20240730,160600,149595075,4795,4795,4795,4795,0
20240730,160500,149595075,4795,4795,4795,4795,0
20240730,160400,149595075,4795,4795,4795,4795,0
20240730,160300,149595075,4795,4795,4795,4795,0
20240730,160200,149595075,4795,4795,4795,4795,0
20240730,160100,149595075,4795,4795,4795,4795,0
20240730,160000,149595075,4795,4795,4795,4795,0
20240730,155900,149595075,4795,4795,4795,4795,0
20240730,155800,149595075,4795,4795,4795,4795,0
20240730,155700,149595075,4795,4795,4795,4795,0
20240730,155600,149595075,4795,4795,4795,4795,0
20240730,155500,149595075,4795,4795,4795,4795,0
20240730,155400,149595075,4795,4795,4795,4795,451
20240730,155300,149595075,4795,4795,4795,4795,0
20240730,155200,149595075,4795,4795,4795,4795,0
20240730,155100,149595075,4795,4795,4795,4795,0
20240730,155000,149595075,4795,4795,4795,4795,0
20240730,154900,149595075,4795,4795,4795,4795,0
20240730,154800,149595075,4795,4795,4795,4795,0
20240730,154700,149595075,4795,4795,4795,4795,0
20240730,154600,149595075,4795,4795,4795,4795,0
20240730,154500,149595075,4795,4795,4795,4795,0
20240730,154400,149595075,4795,4795,4795,4795,0
20240730,154300,149595075,4795,4795,4795,4795,0
20240730,154200,149595075,4795,4795,4795,4795,0
20240730,154100,149595075,4795,4795,4795,4795,0
20240730,154000,149595075,4795,4795,4795,4795,0
20240730,153900,149595075,4795,4795,4795,4795,0
20240730,153800,149595075,4795,4795,4795,4795,0
20240730,153700,149595075,4795,4795,4795,4795,0
20240730,153600,149595075,4795,4795,4795,4795,0
20240730,153500,149595075,4795,4795,4795,4795,0
20240730,153400,149595075,4795,4795,4795,4795,0
20240730,153300,149595075,4795,4795,4795,4795,0
20240730,153200,149595075,4795,4795,4795,4795,0
20240730,153100,149595075,4795,4795,4795,4795,0
20240730,153000,149595075,4795,4795,4795,4795,451
20240730,152900,147432530,4820,4820,4820,4820,0
20240730,152800,147432530,4820,4820,4820,4820,0
20240730,152700,147432530,4820,4820,4820,4820,0
20240730,152600,147432530,4820,4820,4820,4820,0
20240730,152500,147432530,4820,4820,4820,4820,0
20240730,152400,147432530,4820,4820,4820,4820,0
20240730,152300,147432530,4820,4820,4820,4820,0
20240730,152200,147432530,4820,4820,4820,4820,0
20240730,152100,147432530,4820,4820,4820,4820,0
20240730,152000,147432530,4820,4820,4820,4820,0
20240730,151900,147432530,4820,4820,4820,4810,195
20240730,151800,146492810,4820,4820,4820,4815,221
20240730,151700,145427775,4810,4820,4820,4810,169
20240730,151600,144613305,4815,4815,4820,4815,214
20240730,151500,143582195,4815,4810,4820,4810,346
20240730,151400,141916870,4815,4810,4815,4810,399
20240730,151300,139996325,4815,4810,4815,4810,153
20240730,151200,139260110,4805,4805,4810,4805,252
20240730,151100,138048765,4810,4810,4810,4805,349
20240730,151000,136370950,4810,4805,4810,4800,277
20240730,150900,135038880,4810,4805,4810,4805,819
20240730,150800,131100755,4810,4790,4810,4785,314
20240730,150700,129593495,4785,4790,4790,4780,197
20240730,150600,128650335,4780,4765,4780,4760,1569
20240730,150500,121164525,4765,4760,4765,4755,235
20240730,150400,120045630,4765,4750,4765,4750,57
20240730,150300,119774310,4735,4735,4735,4735,0
20240730,150200,119774310,4735,4735,4735,4735,64
20240730,150100,119471270,4735,4735,4735,4735,2
20240730,150000,119461800,4735,4735,4735,4735,2
20240730,145900,119452330,4735,4735,4735,4735,0
20240730,145800,119452330,4735,4735,4735,4735,51
20240730,145700,119210845,4730,4730,4730,4730,0
20240730,145600,119210845,4730,4730,4730,4730,0
20240730,145500,119210845,4730,4730,4730,4730,0
20240730,145400,119210845,4730,4725,4730,4725,11
20240730,145300,119158865,4725,4725,4725,4725,0
20240730,145200,119158865,4725,4725,4725,4725,224
20240730,145100,118100465,4720,4720,4720,4720,0
20240730,145000,118100465,4720,4740,4740,4720,328
20240730,144900,116550110,4745,4745,4745,4745,0
20240730,144800,116550110,4745,4745,4745,4745,3
20240730,144700,116535875,4730,4730,4730,4730,0
20240730,144600,116535875,4730,4730,4730,4730,0
20240730,144500,116535875,4730,4730,4730,4730,0
20240730,144400,116535875,4730,4730,4730,4730,226
20240730,144300,115466895,4725,4725,4725,4725,0
20240730,144200,115466895,4725,4745,4745,4705,1093
20240730,144100,110303880,4780,4780,4780,4780,0
20240730,144000,110303880,4780,4780,4780,4780,0
20240730,143900,110303880,4780,4780,4780,4780,0
20240730,143800,110303880,4780,4780,4780,4780,0
20240730,143700,110303880,4780,4780,4780,4780,600
20240730,143600,107435880,4780,4770,4785,4770,755
20240730,143500,103828475,4785,4785,4820,4720,4176
20240730,143400,83889630,4785,4705,4785,4705,1235
20240730,143300,78022465,4700,4705,4705,4700,205
20240730,143200,77057945,4705,4720,4720,4705,1303
20240730,143100,70915165,4720,4725,4725,4720,311
20240730,143000,69445950,4730,4730,4730,4730,28
20240730,142900,69313510,4735,4735,4735,4735,0
20240730,142800,69313510,4735,4735,4735,4735,0
20240730,142700,69313510,4735,4735,4735,4735,50
20240730,142600,69076760,4730,4730,4730,4730,0
20240730,142500,69076760,4730,4730,4730,4730,0
20240730,142400,69076760,4730,4730,4730,4730,0
20240730,142300,69076760,4730,4735,4735,4730,500
20240730,142200,66711720,4730,4730,4730,4730,0
20240730,142100,66711720,4730,4730,4730,4730,350
20240730,142000,65056220,4735,4735,4735,4735,102
20240730,141900,64573250,4735,4735,4735,4735,0
20240730,141800,64573250,4735,4735,4735,4735,10
20240730,141700,64525900,4735,4740,4740,4735,722
20240730,141600,61107130,4775,4775,4775,4775,0
20240730,141500,61107130,4775,4775,4775,4775,0
20240730,141400,61107130,4775,4775,4775,4775,0
20240730,141300,61107130,4775,4775,4775,4775,0
20240730,141200,61107130,4775,4775,4775,4775,0
20240730,141100,61107130,4775,4775,4775,4775,0
20240730,141000,61107130,4775,4740,4775,4740,100
20240730,140900,60631135,4740,4735,4740,4735,40
20240730,140800,60441725,4735,4735,4735,4735,20
20240730,140700,60347025,4730,4730,4730,4730,0
20240730,140600,60347025,4730,4730,4730,4730,1
20240730,140500,60342295,4750,4735,4750,4735,20
20240730,140400,60247380,4730,4730,4730,4730,0
20240730,140300,60247380,4730,4730,4730,4730,0
20240730,140200,60247380,4730,4735,4740,4730,101
20240730,140100,59768765,4735,4735,4735,4735,0
20240730,140000,59768765,4735,4735,4735,4735,21
20240730,135900,59669330,4730,4730,4730,4730,0
20240730,135800,59669330,4730,4730,4730,4730,0
20240730,135700,59669330,4730,4730,4730,4730,50
20240730,135600,59432830,4725,4725,4725,4725,0
20240730,135500,59432830,4725,4725,4725,4725,1
20240730,135400,59428105,4725,4725,4725,4725,0
20240730,135300,59428105,4725,4725,4725,4725,0
20240730,135200,59428105,4725,4725,4725,4725,0
20240730,135100,59428105,4725,4725,4725,4725,0
20240730,135000,59428105,4725,4730,4730,4725,5
20240730,134900,59404460,4725,4725,4725,4725,1
20240730,134800,59399735,4735,4730,4735,4730,2
20240730,134700,59390270,4730,4730,4730,4730,0
20240730,134600,59390270,4730,4730,4730,4730,0
20240730,134500,59390270,4730,4730,4730,4730,200
20240730,134400,58444270,4730,4730,4730,4730,0
20240730,134300,58444270,4730,4730,4730,4730,0
20240730,134200,58444270,4730,4730,4730,4730,1
20240730,134100,58439540,4725,4725,4725,4725,0
20240730,134000,58439540,4725,4730,4730,4725,151
20240730,133900,57725315,4730,4730,4730,4730,201
20240730,133800,56774585,4735,4735,4735,4735,16
20240730,133700,56698825,4735,4735,4735,4735,0
20240730,133600,56698825,4735,4735,4735,4735,0
20240730,133500,56698825,4735,4735,4735,4735,0
20240730,133400,56698825,4735,4735,4735,4735,0
20240730,133300,56698825,4735,4735,4735,4735,0
20240730,133200,56698825,4735,4735,4735,4735,0
20240730,133100,56698825,4735,4735,4735,4735,0
20240730,133000,56698825,4735,4735,4735,4735,4
20240730,132900,56679885,4735,4735,4735,4730,44
20240730,132800,56471550,4735,4735,4735,4735,289
20240730,132700,55103135,4735,4735,4735,4735,0
20240730,132600,55103135,4735,4735,4735,4735,0
20240730,132500,55103135,4735,4740,4740,4735,500
20240730,132400,52734405,4740,4740,4740,4740,0
20240730,132300,52734405,4740,4740,4740,4740,1
20240730,132200,52729665,4740,4740,4740,4740,0
20240730,132100,52729665,4740,4740,4740,4740,0
20240730,132000,52729665,4740,4740,4740,4740,0
20240730,131900,52729665,4740,4740,4740,4740,0
20240730,131800,52729665,4740,4740,4740,4740,0
20240730,131700,52729665,4740,4740,4740,4740,0
20240730,131600,52729665,4740,4740,4740,4740,0
20240730,131500,52729665,4740,4740,4740,4740,0
20240730,131400,52729665,4740,4740,4740,4740,0
20240730,131300,52729665,4740,4740,4740,4740,0
20240730,131200,52729665,4740,4740,4740,4740,0
20240730,131100,52729665,4740,4740,4740,4740,0
20240730,131000,52729665,4740,4740,4740,4740,0
20240730,130900,52729665,4740,4740,4740,4740,0
20240730,130800,52729665,4740,4740,4740,4740,0
20240730,130700,52729665,4740,4740,4740,4740,30
20240730,130600,52587465,4740,4740,4740,4740,0
20240730,130500,52587465,4740,4740,4740,4740,0
20240730,130400,52587465,4740,4740,4740,4740,0
20240730,130300,52587465,4740,4740,4740,4740,0
20240730,130200,52587465,4740,4740,4740,4740,0
20240730,130100,52587465,4740,4740,4740,4740,0
20240730,130000,52587465,4740,4740,4740,4740,0
20240730,125900,52587465,4740,4740,4740,4740,0
20240730,125800,52587465,4740,4740,4740,4740,0
20240730,125700,52587465,4740,4740,4740,4740,5
20240730,125600,52563765,4740,4740,4740,4740,0
20240730,125500,52563765,4740,4740,4740,4740,0
20240730,125400,52563765,4740,4740,4740,4740,0
20240730,125300,52563765,4740,4740,4740,4740,0
20240730,125200,52563765,4740,4740,4740,4740,0
20240730,125100,52563765,4740,4740,4740,4740,0
20240730,125000,52563765,4740,4740,4740,4740,0
20240730,124900,52563765,4740,4740,4740,4740,1
20240730,124800,52559025,4745,4745,4745,4745,5
20240730,124700,52535300,4740,4740,4740,4740,0
20240730,124600,52535300,4740,4740,4740,4740,0
20240730,124500,52535300,4740,4740,4740,4740,0
20240730,124400,52535300,4740,4740,4740,4740,0
20240730,124300,52535300,4740,4740,4740,4740,0
20240730,124200,52535300,4740,4740,4740,4740,0
20240730,124100,52535300,4740,4745,4745,4740,3
20240730,124000,52521070,4735,4740,4745,4735,285
20240730,123900,51170150,4745,4745,4745,4745,0
20240730,123800,51170150,4745,4745,4745,4745,0
20240730,123700,51170150,4745,4755,4755,4745,2450
20240730,123600,39541685,4755,4755,4755,4755,0
20240730,123500,39541685,4755,4755,4755,4755,0
20240730,123400,39541685,4755,4755,4755,4755,0
20240730,123300,39541685,4755,4755,4755,4755,153
20240730,123200,38814170,4760,4760,4760,4760,10
20240730,123100,38766570,4750,4750,4750,4750,0
20240730,123000,38766570,4750,4750,4750,4750,0
20240730,122900,38766570,4750,4750,4750,4750,0
20240730,122800,38766570,4750,4750,4750,4750,0
20240730,122700,38766570,4750,4750,4750,4750,9
20240730,122600,38723820,4750,4750,4750,4750,0
20240730,122500,38723820,4750,4750,4750,4750,0
20240730,122400,38723820,4750,4750,4750,4750,0
20240730,122300,38723820,4750,4755,4755,4750,511
20240730,122200,36296345,4765,4760,4765,4760,85
20240730,122100,35891480,4760,4760,4760,4760,0
20240730,122000,35891480,4760,4760,4760,4760,95
20240730,121900,35439280,4765,4765,4765,4765,8
20240730,121800,35401160,4770,4770,4770,4770,0
20240730,121700,35401160,4770,4770,4770,4770,0
20240730,121600,35401160,4770,4770,4770,4770,60
20240730,121500,35114960,4770,4770,4770,4770,0
20240730,121400,35114960,4770,4770,4770,4770,0
20240730,121300,35114960,4770,4770,4770,4770,10
20240730,121200,35067260,4775,4775,4775,4775,39
20240730,121100,34881035,4765,4765,4765,4765,0
20240730,121000,34881035,4765,4765,4765,4765,0
20240730,120900,34881035,4765,4765,4765,4765,0
20240730,120800,34881035,4765,4765,4765,4765,0
20240730,120700,34881035,4765,4765,4765,4765,0
20240730,120600,34881035,4765,4765,4765,4765,0
20240730,120500,34881035,4765,4765,4765,4765,1
20240730,120400,34876270,4770,4770,4770,4770,100
20240730,120300,34399270,4800,4800,4800,4800,0
20240730,120200,34399270,4800,4800,4800,4800,0
20240730,120100,34399270,4800,4800,4800,4800,0
20240730,120000,34399270,4800,4800,4800,4800,0
20240730,115900,34399270,4800,4800,4800,4800,0
20240730,115800,34399270,4800,4800,4800,4800,0
20240730,115700,34399270,4800,4800,4800,4800,0
20240730,115600,34399270,4800,4800,4800,4800,0
20240730,115500,34399270,4800,4800,4800,4800,0
20240730,115400,34399270,4800,4800,4800,4800,0
20240730,115300,34399270,4800,4800,4800,4800,0
20240730,115200,34399270,4800,4795,4800,4795,6
20240730,115100,34370495,4760,4760,4760,4760,0
20240730,115000,34370495,4760,4770,4770,4760,136
20240730,114900,33722855,4800,4800,4800,4800,0
20240730,114800,33722855,4800,4795,4800,4795,2
20240730,114700,33713260,4795,4795,4795,4795,20
20240730,114600,33617360,4790,4790,4790,4790,0
20240730,114500,33617360,4790,4790,4790,4790,0
20240730,114400,33617360,4790,4790,4790,4790,0
20240730,114300,33617360,4790,4790,4790,4790,0
20240730,114200,33617360,4790,4790,4790,4790,16
20240730,114100,33540720,4790,4790,4790,4790,0
20240730,114000,33540720,4790,4790,4790,4790,0
20240730,113900,33540720,4790,4790,4790,4790,0
20240730,113800,33540720,4790,4790,4790,4790,0
20240730,113700,33540720,4790,4790,4790,4790,0
20240730,113600,33540720,4790,4790,4790,4790,0
20240730,113500,33540720,4790,4790,4790,4790,0
20240730,113400,33540720,4790,4790,4790,4790,0
20240730,113300,33540720,4790,4790,4790,4790,0
20240730,113200,33540720,4790,4790,4790,4790,0
20240730,113100,33540720,4790,4790,4790,4790,8
20240730,113000,33502400,4790,4790,4790,4790,0
20240730,112900,33502400,4790,4790,4790,4790,0
20240730,112800,33502400,4790,4790,4790,4790,0
20240730,112700,33502400,4790,4790,4790,4790,0
20240730,112600,33502400,4790,4790,4790,4790,0
20240730,112500,33502400,4790,4790,4790,4790,0
20240730,112400,33502400,4790,4790,4790,4790,0
20240730,112300,33502400,4790,4790,4790,4790,0
20240730,112200,33502400,4790,4790,4790,4790,0
20240730,112100,33502400,4790,4790,4790,4790,0
20240730,112000,33502400,4790,4790,4790,4790,0
20240730,111900,33502400,4790,4790,4790,4790,0
20240730,111800,33502400,4790,4790,4790,4790,0
20240730,111700,33502400,4790,4790,4790,4790,0
20240730,111600,33502400,4790,4790,4790,4790,0
20240730,111500,33502400,4790,4790,4790,4790,0
20240730,111400,33502400,4790,4790,4790,4790,0
20240730,111300,33502400,4790,4790,4790,4790,1
20240730,111200,33497610,4760,4760,4760,4760,0
20240730,111100,33497610,4760,4760,4760,4760,53
20240730,111000,33245330,4790,4790,4790,4790,0
20240730,110900,33245330,4790,4790,4790,4790,0
20240730,110800,33245330,4790,4790,4790,4790,0
20240730,110700,33245330,4790,4790,4790,4790,0
20240730,110600,33245330,4790,4790,4790,4790,3
20240730,110500,33230960,4790,4760,4790,4760,50
20240730,110400,32992930,4760,4760,4760,4760,4
20240730,110300,32973890,4795,4795,4795,4795,0
20240730,110200,32973890,4795,4790,4795,4790,41
20240730,110100,32777495,4755,4755,4755,4755,120
20240730,110000,32206895,4755,4755,4755,4755,0
20240730,105900,32206895,4755,4755,4755,4755,40
20240730,105800,32016695,4790,4790,4790,4790,0
20240730,105700,32016695,4790,4790,4790,4790,0
20240730,105600,32016695,4790,4790,4790,4790,1
20240730,105500,32011905,4755,4755,4755,4755,1
20240730,105400,32007150,4795,4795,4795,4795,0
20240730,105300,32007150,4795,4795,4795,4795,0
20240730,105200,32007150,4795,4795,4795,4795,0
20240730,105100,32007150,4795,4795,4795,4795,0
20240730,105000,32007150,4795,4795,4795,4795,0
20240730,104900,32007150,4795,4795,4795,4795,0
20240730,104800,32007150,4795,4795,4795,4795,0
20240730,104700,32007150,4795,4795,4795,4795,1
20240730,104600,32002355,4765,4760,4765,4760,223
20240730,104500,30940105,4765,4765,4765,4765,0
20240730,104400,30940105,4765,4765,4765,4765,0
20240730,104300,30940105,4765,4765,4765,4765,0
20240730,104200,30940105,4765,4765,4765,4765,0
20240730,104100,30940105,4765,4765,4765,4765,0
20240730,104000,30940105,4765,4765,4765,4765,0
20240730,103900,30940105,4765,4765,4765,4765,0
20240730,103800,30940105,4765,4765,4765,4765,0
20240730,103700,30940105,4765,4765,4765,4765,0
20240730,103600,30940105,4765,4765,4765,4765,0
20240730,103500,30940105,4765,4765,4765,4765,0
20240730,103400,30940105,4765,4765,4765,4765,0
20240730,103300,30940105,4765,4765,4765,4765,0
20240730,103200,30940105,4765,4755,4765,4755,3
20240730,103100,30925820,4755,4755,4755,4755,0
20240730,103000,30925820,4755,4765,4765,4755,296
20240730,102900,29517380,4765,4765,4765,4765,0
20240730,102800,29517380,4765,4765,4765,4765,0
20240730,102700,29517380,4765,4765,4765,4765,2
20240730,102600,29507850,4765,4775,4775,4765,749
20240730,102500,25935580,4780,4780,4780,4780,0
20240730,102400,25935580,4780,4780,4780,4780,0
20240730,102300,25935580,4780,4780,4780,4780,0
20240730,102200,25935580,4780,4780,4780,4780,0
20240730,102100,25935580,4780,4780,4780,4780,0
20240730,102000,25935580,4780,4780,4785,4780,235
20240730,101900,24812275,4785,4785,4785,4785,0
20240730,101800,24812275,4785,4785,4785,4785,2
20240730,101700,24802705,4795,4795,4795,4795,0
20240730,101600,24802705,4795,4795,4795,4795,1
20240730,101500,24797910,4800,4800,4800,4800,0
20240730,101400,24797910,4800,4800,4800,4800,0
20240730,101300,24797910,4800,4800,4800,4800,0
20240730,101200,24797910,4800,4800,4800,4800,0
20240730,101100,24797910,4800,4800,4800,4800,0
20240730,101000,24797910,4800,4800,4800,4800,0
20240730,100900,24797910,4800,4800,4800,4800,0
20240730,100800,24797910,4800,4800,4800,4800,20
20240730,100700,24701910,4800,4800,4800,4800,30
20240730,100600,24557910,4800,4800,4800,4800,0
20240730,100500,24557910,4800,4800,4800,4800,0
20240730,100400,24557910,4800,4800,4800,4800,0
20240730,100300,24557910,4800,4800,4800,4800,10
20240730,100200,24509910,4800,4800,4800,4800,0
20240730,100100,24509910,4800,4800,4800,4800,1
20240730,100000,24505110,4800,4800,4800,4800,0
20240730,095900,24505110,4800,4800,4800,4800,1
20240730,095800,24500310,4800,4800,4800,4800,0
20240730,095700,24500310,4800,4800,4800,4800,0
20240730,095600,24500310,4800,4800,4800,4800,0
20240730,095500,24500310,4800,4800,4800,4800,2
20240730,095400,24490710,4770,4770,4770,4770,0
20240730,095300,24490710,4770,4770,4770,4770,0
20240730,095200,24490710,4770,4785,4785,4770,1331
20240730,095100,18135485,4790,4790,4790,4790,0
20240730,095000,18135485,4790,4790,4790,4790,0
20240730,094900,18135485,4790,4795,4795,4790,220
20240730,094800,17081535,4790,4790,4790,4790,0
20240730,094700,17081535,4790,4800,4800,4790,386
20240730,094600,15231025,4805,4805,4805,4805,89
20240730,094500,14803380,4810,4810,4810,4810,1113
20240730,094400,9449850,4835,4835,4835,4835,0
20240730,094300,9449850,4835,4835,4835,4835,0
20240730,094200,9449850,4835,4835,4835,4835,0
20240730,094100,9449850,4835,4835,4835,4835,2
20240730,094000,9440180,4810,4810,4810,4810,0
20240730,093900,9440180,4810,4810,4810,4810,0
20240730,093800,9440180,4810,4810,4810,4810,0
20240730,093700,9440180,4810,4810,4810,4810,207
20240730,093600,8444510,4815,4815,4815,4815,0
20240730,093500,8444510,4815,4815,4815,4815,0
20240730,093400,8444510,4815,4815,4815,4815,0
20240730,093300,8444510,4815,4820,4820,4815,600
20240730,093200,5555010,4830,4830,4830,4830,0
20240730,093100,5555010,4830,4830,4830,4830,0
20240730,093000,5555010,4830,4830,4830,4830,0
20240730,092900,5555010,4830,4830,4830,4830,20
20240730,092800,5458410,4835,4835,4835,4835,0
20240730,092700,5458410,4835,4835,4835,4835,0
20240730,092600,5458410,4835,4835,4835,4835,2
20240730,092500,5448740,4825,4825,4825,4825,0
20240730,092400,5448740,4825,4825,4825,4825,0
20240730,092300,5448740,4825,4825,4825,4825,0
20240730,092200,5448740,4825,4815,4825,4815,120
20240730,092100,4870830,4810,4810,4810,4810,8
20240730,092000,4832350,4805,4805,4805,4805,15
20240730,091900,4760275,4815,4815,4815,4815,0
20240730,091800,4760275,4815,4815,4815,4815,65
20240730,091700,4447300,4815,4815,4815,4815,0
20240730,091600,4447300,4815,4815,4815,4815,20
20240730,091500,4351000,4815,4815,4815,4815,0
20240730,091400,4351000,4815,4820,4820,4815,226
20240730,091300,3261990,4820,4820,4820,4820,0
20240730,091200,3261990,4820,4825,4825,4820,50
20240730,091100,3020955,4855,4855,4855,4855,1
20240730,091000,3016100,4860,4850,4860,4850,352
20240730,090900,1305800,4850,4850,4850,4850,0
20240730,090800,1305800,4850,4850,4850,4850,10
20240730,090700,1257300,4860,4860,4860,4860,19
20240730,090600,1164960,4860,4840,4860,4840,21
20240730,090500,1063300,4865,4865,4865,4865,100
20240730,090400,576800,4865,4845,4865,4845,45
20240730,090300,357980,4840,4835,4840,4835,63
20240730,090200,53145,4840,4840,4840,4840,0
20240730,090100,53145,4840,4840,4840,4840,0
20240730,090000,53145,4840,4825,4840,4825,11