KissMeData/092190/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195900,353924710,4020,4020,4020,4020,2875
20240730,195800,353924710,4020,4020,4020,4020,0
20240730,195700,353924710,4020,4020,4020,4020,0
20240730,195600,353924710,4020,4020,4020,4020,0
20240730,195500,353924710,4020,4020,4020,4020,0
20240730,195400,353924710,4020,4020,4020,4020,0
20240730,195300,353924710,4020,4020,4020,4020,0
20240730,195200,353924710,4020,4020,4020,4020,0
20240730,195100,353924710,4020,4020,4020,4020,0
20240730,195000,353924710,4020,4020,4020,4020,0
20240730,194900,353924710,4020,4020,4020,4020,0
20240730,194800,353924710,4020,4020,4020,4020,0
20240730,194700,353924710,4020,4020,4020,4020,0
20240730,194600,353924710,4020,4020,4020,4020,0
20240730,194500,353924710,4020,4020,4020,4020,0
20240730,194400,353924710,4020,4020,4020,4020,0
20240730,194300,353924710,4020,4020,4020,4020,0
20240730,194200,353924710,4020,4020,4020,4020,0
20240730,194100,353924710,4020,4020,4020,4020,0
20240730,194000,353924710,4020,4020,4020,4020,0
20240730,193900,353924710,4020,4020,4020,4020,0
20240730,193800,353924710,4020,4020,4020,4020,0
20240730,193700,353924710,4020,4020,4020,4020,0
20240730,193600,353924710,4020,4020,4020,4020,0
20240730,193500,353924710,4020,4020,4020,4020,0
20240730,193400,353924710,4020,4020,4020,4020,0
20240730,193300,353924710,4020,4020,4020,4020,0
20240730,193200,353924710,4020,4020,4020,4020,0
20240730,193100,353924710,4020,4020,4020,4020,0
20240730,193000,353924710,4020,4020,4020,4020,0
20240730,192900,353924710,4020,4020,4020,4020,2875
20240730,192800,353924710,4020,4020,4020,4020,0
20240730,192700,353924710,4020,4020,4020,4020,0
20240730,192600,353924710,4020,4020,4020,4020,0
20240730,192500,353924710,4020,4020,4020,4020,0
20240730,192400,353924710,4020,4020,4020,4020,0
20240730,192300,353924710,4020,4020,4020,4020,0
20240730,192200,353924710,4020,4020,4020,4020,0
20240730,192100,353924710,4020,4020,4020,4020,0
20240730,192000,353924710,4020,4020,4020,4020,0
20240730,191900,353924710,4020,4020,4020,4020,0
20240730,191800,353924710,4020,4020,4020,4020,0
20240730,191700,353924710,4020,4020,4020,4020,0
20240730,191600,353924710,4020,4020,4020,4020,0
20240730,191500,353924710,4020,4020,4020,4020,0
20240730,191400,353924710,4020,4020,4020,4020,0
20240730,191300,353924710,4020,4020,4020,4020,0
20240730,191200,353924710,4020,4020,4020,4020,0
20240730,191100,353924710,4020,4020,4020,4020,0
20240730,191000,353924710,4020,4020,4020,4020,0
20240730,190900,353924710,4020,4020,4020,4020,0
20240730,190800,353924710,4020,4020,4020,4020,0
20240730,190700,353924710,4020,4020,4020,4020,0
20240730,190600,353924710,4020,4020,4020,4020,0
20240730,190500,353924710,4020,4020,4020,4020,0
20240730,190400,353924710,4020,4020,4020,4020,0
20240730,190300,353924710,4020,4020,4020,4020,0
20240730,190200,353924710,4020,4020,4020,4020,0
20240730,190100,353924710,4020,4020,4020,4020,0
20240730,190000,353924710,4020,4020,4020,4020,0
20240730,185900,353924710,4020,4020,4020,4020,2875
20240730,185800,353924710,4020,4020,4020,4020,0
20240730,185700,353924710,4020,4020,4020,4020,0
20240730,185600,353924710,4020,4020,4020,4020,0
20240730,185500,353924710,4020,4020,4020,4020,0
20240730,185400,353924710,4020,4020,4020,4020,0
20240730,185300,353924710,4020,4020,4020,4020,0
20240730,185200,353924710,4020,4020,4020,4020,0
20240730,185100,353924710,4020,4020,4020,4020,0
20240730,185000,353924710,4020,4020,4020,4020,0
20240730,184900,353924710,4020,4020,4020,4020,0
20240730,184800,353924710,4020,4020,4020,4020,0
20240730,184700,353924710,4020,4020,4020,4020,0
20240730,184600,353924710,4020,4020,4020,4020,0
20240730,184500,353924710,4020,4020,4020,4020,0
20240730,184400,353924710,4020,4020,4020,4020,0
20240730,184300,353924710,4020,4020,4020,4020,0
20240730,184200,353924710,4020,4020,4020,4020,0
20240730,184100,353924710,4020,4020,4020,4020,0
20240730,184000,353924710,4020,4020,4020,4020,0
20240730,183900,353924710,4020,4020,4020,4020,0
20240730,183800,353924710,4020,4020,4020,4020,0
20240730,183700,353924710,4020,4020,4020,4020,0
20240730,183600,353924710,4020,4020,4020,4020,0
20240730,183500,353924710,4020,4020,4020,4020,0
20240730,183400,353924710,4020,4020,4020,4020,0
20240730,183300,353924710,4020,4020,4020,4020,0
20240730,183200,353924710,4020,4020,4020,4020,0
20240730,183100,353924710,4020,4020,4020,4020,0
20240730,183000,353924710,4020,4020,4020,4020,0
20240730,182900,353924710,4020,4020,4020,4020,2875
20240730,182800,353924710,4020,4020,4020,4020,0
20240730,182700,353924710,4020,4020,4020,4020,0
20240730,182600,353924710,4020,4020,4020,4020,0
20240730,182500,353924710,4020,4020,4020,4020,0
20240730,182400,353924710,4020,4020,4020,4020,0
20240730,182300,353924710,4020,4020,4020,4020,0
20240730,182200,353924710,4020,4020,4020,4020,0
20240730,182100,353924710,4020,4020,4020,4020,0
20240730,182000,353924710,4020,4020,4020,4020,0
20240730,181900,353924710,4020,4020,4020,4020,0
20240730,181800,353924710,4020,4020,4020,4020,0
20240730,181700,353924710,4020,4020,4020,4020,0
20240730,181600,353924710,4020,4020,4020,4020,0
20240730,181500,353924710,4020,4020,4020,4020,0
20240730,181400,353924710,4020,4020,4020,4020,0
20240730,181300,353924710,4020,4020,4020,4020,0
20240730,181200,353924710,4020,4020,4020,4020,0
20240730,181100,353924710,4020,4020,4020,4020,0
20240730,181000,353924710,4020,4020,4020,4020,0
20240730,180900,353924710,4020,4020,4020,4020,0
20240730,180800,353924710,4020,4020,4020,4020,0
20240730,180700,353924710,4020,4020,4020,4020,0
20240730,180600,353924710,4020,4020,4020,4020,0
20240730,180500,353924710,4020,4020,4020,4020,0
20240730,180400,353924710,4020,4020,4020,4020,0
20240730,180300,353924710,4020,4020,4020,4020,0
20240730,180200,353924710,4020,4020,4020,4020,0
20240730,180100,353924710,4020,4020,4020,4020,0
20240730,180000,353924710,4020,4020,4020,4020,0
20240730,175900,353924710,4020,4020,4020,4020,2875
20240730,175800,353924710,4020,4020,4020,4020,0
20240730,175700,353924710,4020,4020,4020,4020,0
20240730,175600,353924710,4020,4020,4020,4020,0
20240730,175500,353924710,4020,4020,4020,4020,0
20240730,175400,353924710,4020,4020,4020,4020,0
20240730,175300,353924710,4020,4020,4020,4020,0
20240730,175200,353924710,4020,4020,4020,4020,0
20240730,175100,353924710,4020,4020,4020,4020,0
20240730,175000,353924710,4020,4020,4020,4020,0
20240730,174900,353924710,4020,4020,4020,4020,0
20240730,174800,353924710,4020,4020,4020,4020,0
20240730,174700,353924710,4020,4020,4020,4020,0
20240730,174600,353924710,4020,4020,4020,4020,0
20240730,174500,353924710,4020,4020,4020,4020,0
20240730,174400,353924710,4020,4020,4020,4020,0
20240730,174300,353924710,4020,4020,4020,4020,0
20240730,174200,353924710,4020,4020,4020,4020,0
20240730,174100,353924710,4020,4020,4020,4020,0
20240730,174000,353924710,4020,4020,4020,4020,0
20240730,173900,353924710,4020,4020,4020,4020,0
20240730,173800,353924710,4020,4020,4020,4020,0
20240730,173700,353924710,4020,4020,4020,4020,0
20240730,173600,353924710,4020,4020,4020,4020,0
20240730,173500,353924710,4020,4020,4020,4020,0
20240730,173400,353924710,4020,4020,4020,4020,0
20240730,173300,353924710,4020,4020,4020,4020,0
20240730,173200,353924710,4020,4020,4020,4020,0
20240730,173100,353924710,4020,4020,4020,4020,0
20240730,173000,353924710,4020,4020,4020,4020,0
20240730,172900,353924710,4020,4020,4020,4020,2875
20240730,172800,353924710,4020,4020,4020,4020,0
20240730,172700,353924710,4020,4020,4020,4020,0
20240730,172600,353924710,4020,4020,4020,4020,0
20240730,172500,353924710,4020,4020,4020,4020,0
20240730,172400,353924710,4020,4020,4020,4020,0
20240730,172300,353924710,4020,4020,4020,4020,0
20240730,172200,353924710,4020,4020,4020,4020,0
20240730,172100,353924710,4020,4020,4020,4020,0
20240730,172000,353924710,4020,4020,4020,4020,0
20240730,171900,353924710,4020,4020,4020,4020,0
20240730,171800,353924710,4020,4020,4020,4020,0
20240730,171700,353924710,4020,4020,4020,4020,0
20240730,171600,353924710,4020,4020,4020,4020,0
20240730,171500,353924710,4020,4020,4020,4020,0
20240730,171400,353924710,4020,4020,4020,4020,0
20240730,171300,353924710,4020,4020,4020,4020,0
20240730,171200,353924710,4020,4020,4020,4020,0
20240730,171100,353924710,4020,4020,4020,4020,0
20240730,171000,353924710,4020,4020,4020,4020,0
20240730,170900,353924710,4020,4020,4020,4020,0
20240730,170800,353924710,4020,4020,4020,4020,0
20240730,170700,353924710,4020,4020,4020,4020,0
20240730,170600,353924710,4020,4020,4020,4020,0
20240730,170500,353924710,4020,4020,4020,4020,0
20240730,170400,353924710,4020,4020,4020,4020,0
20240730,170300,353924710,4020,4020,4020,4020,0
20240730,170200,353924710,4020,4020,4020,4020,0
20240730,170100,353924710,4020,4020,4020,4020,0
20240730,170000,353924710,4020,4020,4020,4020,0
20240730,165900,353924710,4020,4020,4020,4020,2875
20240730,165800,353924710,4020,4020,4020,4020,0
20240730,165700,353924710,4020,4020,4020,4020,0
20240730,165600,353924710,4020,4020,4020,4020,0
20240730,165500,353924710,4020,4020,4020,4020,0
20240730,165400,353924710,4020,4020,4020,4020,0
20240730,165300,353924710,4020,4020,4020,4020,0
20240730,165200,353924710,4020,4020,4020,4020,0
20240730,165100,353924710,4020,4020,4020,4020,0
20240730,165000,353924710,4020,4020,4020,4020,0
20240730,164900,353924710,4020,4020,4020,4020,0
20240730,164800,353924710,4020,4020,4020,4020,0
20240730,164700,353924710,4020,4020,4020,4020,0
20240730,164600,353924710,4020,4020,4020,4020,0
20240730,164500,353924710,4020,4020,4020,4020,0
20240730,164400,353924710,4020,4020,4020,4020,0
20240730,164300,353924710,4020,4020,4020,4020,0
20240730,164200,353924710,4020,4020,4020,4020,0
20240730,164100,353924710,4020,4020,4020,4020,0
20240730,164000,353924710,4020,4020,4020,4020,0
20240730,163900,353924710,4020,4020,4020,4020,0
20240730,163800,353924710,4020,4020,4020,4020,0
20240730,163700,353924710,4020,4020,4020,4020,0
20240730,163600,353924710,4020,4020,4020,4020,0
20240730,163500,353924710,4020,4020,4020,4020,0
20240730,163400,353924710,4020,4020,4020,4020,0
20240730,163300,353924710,4020,4020,4020,4020,0
20240730,163200,353924710,4020,4020,4020,4020,0
20240730,163100,353924710,4020,4020,4020,4020,0
20240730,163000,353924710,4020,4020,4020,4020,0
20240730,162900,353924710,4020,4020,4020,4020,2875
20240730,162800,353924710,4020,4020,4020,4020,0
20240730,162700,353924710,4020,4020,4020,4020,0
20240730,162600,353924710,4020,4020,4020,4020,0
20240730,162500,353924710,4020,4020,4020,4020,0
20240730,162400,353924710,4020,4020,4020,4020,0
20240730,162300,353924710,4020,4020,4020,4020,0
20240730,162200,353924710,4020,4020,4020,4020,0
20240730,162100,353924710,4020,4020,4020,4020,0
20240730,162000,353924710,4020,4020,4020,4020,0
20240730,161900,353924710,4020,4020,4020,4020,0
20240730,161800,353924710,4020,4020,4020,4020,0
20240730,161700,353924710,4020,4020,4020,4020,0
20240730,161600,353924710,4020,4020,4020,4020,0
20240730,161500,353924710,4020,4020,4020,4020,0
20240730,161400,353924710,4020,4020,4020,4020,0
20240730,161300,353924710,4020,4020,4020,4020,0
20240730,161200,353924710,4020,4020,4020,4020,0
20240730,161100,353924710,4020,4020,4020,4020,0
20240730,161000,353924710,4020,4020,4020,4020,0
20240730,160900,353924710,4020,4020,4020,4020,0
20240730,160800,353924710,4020,4020,4020,4020,0
20240730,160700,353924710,4020,4020,4020,4020,0
20240730,160600,353924710,4020,4020,4020,4020,0
20240730,160500,353924710,4020,4020,4020,4020,0
20240730,160400,353924710,4020,4020,4020,4020,0
20240730,160300,353924710,4020,4020,4020,4020,0
20240730,160200,353924710,4020,4020,4020,4020,0
20240730,160100,353924710,4020,4020,4020,4020,0
20240730,160000,353924710,4020,4020,4020,4020,0
20240730,155900,353924710,4020,4020,4020,4020,2875
20240730,155800,353924710,4020,4020,4020,4020,0
20240730,155700,353924710,4020,4020,4020,4020,0
20240730,155600,353924710,4020,4020,4020,4020,0
20240730,155500,353924710,4020,4020,4020,4020,0
20240730,155400,353924710,4020,4020,4020,4020,0
20240730,155300,353924710,4020,4020,4020,4020,0
20240730,155200,353924710,4020,4020,4020,4020,0
20240730,155100,353924710,4020,4020,4020,4020,0
20240730,155000,353924710,4020,4020,4020,4020,0
20240730,154900,353924710,4020,4020,4020,4020,0
20240730,154800,353924710,4020,4020,4020,4020,0
20240730,154700,353924710,4020,4020,4020,4020,0
20240730,154600,353924710,4020,4020,4020,4020,0
20240730,154500,353924710,4020,4020,4020,4020,0
20240730,154400,353924710,4020,4020,4020,4020,0
20240730,154300,353924710,4020,4020,4020,4020,0
20240730,154200,353924710,4020,4020,4020,4020,0
20240730,154100,353924710,4020,4020,4020,4020,0
20240730,154000,353924710,4020,4020,4020,4020,0
20240730,153900,353924710,4020,4020,4020,4020,0
20240730,153800,353924710,4020,4020,4020,4020,0
20240730,153700,353924710,4020,4020,4020,4020,0
20240730,153600,353924710,4020,4020,4020,4020,0
20240730,153500,353924710,4020,4020,4020,4020,0
20240730,153400,353924710,4020,4020,4020,4020,0
20240730,153300,353924710,4020,4020,4020,4020,0
20240730,153200,353924710,4020,4020,4020,4020,0
20240730,153100,353924710,4020,4020,4020,4020,0
20240730,153000,353924710,4020,4020,4020,4020,2875
20240730,152900,342367210,4035,4035,4035,4035,0
20240730,152800,342367210,4035,4035,4035,4035,0
20240730,152700,342367210,4035,4035,4035,4035,0
20240730,152600,342367210,4035,4035,4035,4035,0
20240730,152500,342367210,4035,4035,4035,4035,0
20240730,152400,342367210,4035,4035,4035,4035,0
20240730,152300,342367210,4035,4035,4035,4035,0
20240730,152200,342367210,4035,4035,4035,4035,0
20240730,152100,342367210,4035,4035,4035,4035,0
20240730,152000,342367210,4035,4035,4035,4035,0
20240730,151900,342367210,4035,4025,4035,4020,487
20240730,151800,340407375,4025,4030,4030,4025,1143
20240730,151700,335805125,4030,4040,4040,4030,514
20240730,151600,333733605,4040,4040,4040,4040,0
20240730,151500,333733605,4040,4040,4040,4040,12
20240730,151400,333685125,4035,4030,4035,4030,401
20240730,151300,332067460,4035,4035,4035,4035,0
20240730,151200,332067460,4035,4035,4035,4035,16
20240730,151100,332002900,4030,4035,4035,4030,12
20240730,151000,331954520,4030,4030,4030,4030,74
20240730,150900,331656300,4030,4030,4030,4030,0
20240730,150800,331656300,4030,4035,4035,4025,1004
20240730,150700,327612025,4040,4040,4040,4040,8
20240730,150600,327579705,4040,4035,4040,4030,334
20240730,150500,326233410,4035,4035,4035,4035,111
20240730,150400,325785525,4040,4040,4040,4040,0
20240730,150300,325785525,4040,4040,4040,4040,143
20240730,150200,325207805,4040,4040,4040,4040,0
20240730,150100,325207805,4040,4040,4040,4040,100
20240730,150000,324803805,4035,4040,4040,4035,645
20240730,145900,322200225,4030,4030,4030,4030,0
20240730,145800,322200225,4030,4030,4040,4030,219
20240730,145700,321317570,4040,4035,4040,4035,5
20240730,145600,321297375,4040,4040,4040,4040,0
20240730,145500,321297375,4040,4040,4040,4040,0
20240730,145400,321297375,4040,4040,4040,4035,20
20240730,145300,321216580,4040,4040,4040,4040,0
20240730,145200,321216580,4040,4035,4040,4035,5
20240730,145100,321196385,4040,4035,4040,4035,131
20240730,145000,320667780,4035,4035,4040,4035,291
20240730,144900,319493585,4035,4035,4035,4035,0
20240730,144800,319493585,4035,4035,4035,4035,3
20240730,144700,319481480,4045,4045,4045,4045,0
20240730,144600,319481480,4045,4045,4045,4045,0
20240730,144500,319481480,4045,4045,4045,4045,0
20240730,144400,319481480,4045,4045,4045,4045,0
20240730,144300,319481480,4045,4045,4045,4045,0
20240730,144200,319481480,4045,4045,4045,4045,0
20240730,144100,319481480,4045,4045,4045,4045,0
20240730,144000,319481480,4045,4040,4045,4040,5
20240730,143900,319461275,4035,4035,4035,4035,0
20240730,143800,319461275,4035,4040,4040,4035,20
20240730,143700,319380485,4035,4035,4035,4035,334
20240730,143600,318032795,4040,4040,4040,4040,2
20240730,143500,318024715,4035,4040,4040,4035,100
20240730,143400,317621205,4040,4045,4045,4040,27
20240730,143300,317512090,4045,4045,4045,4045,1
20240730,143200,317508045,4045,4045,4045,4045,0
20240730,143100,317508045,4045,4045,4045,4045,1
20240730,143000,317504000,4035,4040,4040,4035,240
20240730,142900,316534920,4045,4045,4045,4045,123
20240730,142800,316037385,4045,4045,4045,4045,0
20240730,142700,316037385,4045,4045,4045,4045,1
20240730,142600,316033340,4045,4045,4045,4045,100
20240730,142500,315628840,4045,4045,4045,4045,0
20240730,142400,315628840,4045,4045,4045,4045,0
20240730,142300,315628840,4045,4045,4045,4045,3
20240730,142200,315616705,4040,4040,4040,4040,0
20240730,142100,315616705,4040,4040,4040,4040,2
20240730,142000,315608625,4035,4035,4035,4035,0
20240730,141900,315608625,4035,4035,4035,4035,0
20240730,141800,315608625,4035,4030,4035,4030,607
20240730,141700,313162280,4030,4030,4030,4030,2
20240730,141600,313154220,4030,4030,4030,4030,250
20240730,141500,312146720,4030,4030,4030,4030,103
20240730,141400,311731630,4030,4030,4030,4030,0
20240730,141300,311731630,4030,4030,4030,4025,772
20240730,141200,308621910,4030,4040,4040,4030,218
20240730,141100,307743215,4045,4045,4045,4045,6
20240730,141000,307718945,4040,4035,4040,4035,4
20240730,140900,307702790,4035,4035,4035,4035,225
20240730,140800,306794915,4045,4045,4045,4045,0
20240730,140700,306794915,4045,4045,4045,4045,10
20240730,140600,306754465,4035,4035,4035,4035,124
20240730,140500,306254125,4035,4035,4035,4035,125
20240730,140400,305749750,4035,4035,4035,4035,691
20240730,140300,302961565,4040,4040,4040,4040,52
20240730,140200,302751485,4040,4045,4045,4040,1210
20240730,140100,297859140,4045,4045,4045,4045,0
20240730,140000,297859140,4045,4045,4045,4045,53
20240730,135900,297644755,4055,4050,4055,4050,3
20240730,135800,297632600,4045,4045,4045,4045,0
20240730,135700,297632600,4045,4045,4045,4045,121
20240730,135600,297143155,4050,4045,4050,4045,104
20240730,135500,296722470,4045,4045,4045,4045,0
20240730,135400,296722470,4045,4045,4045,4045,140
20240730,135300,296156170,4045,4045,4045,4045,0
20240730,135200,296156170,4045,4045,4045,4045,0
20240730,135100,296156170,4045,4045,4045,4045,1
20240730,135000,296152125,4040,4040,4040,4040,0
20240730,134900,296152125,4040,4040,4040,4040,0
20240730,134800,296152125,4040,4040,4040,4040,120
20240730,134700,295667325,4040,4040,4040,4040,0
20240730,134600,295667325,4040,4045,4045,4040,65
20240730,134500,295404405,4045,4045,4045,4045,0
20240730,134400,295404405,4045,4045,4045,4045,0
20240730,134300,295404405,4045,4045,4045,4045,23
20240730,134200,295311370,4045,4045,4045,4045,21
20240730,134100,295226425,4045,4045,4045,4045,0
20240730,134000,295226425,4045,4045,4045,4045,4
20240730,133900,295210245,4045,4045,4045,4045,1
20240730,133800,295206200,4045,4045,4045,4045,509
20240730,133700,293147295,4045,4045,4045,4045,1
20240730,133600,293143250,4045,4045,4045,4045,10
20240730,133500,293102800,4045,4045,4045,4045,0
20240730,133400,293102800,4045,4045,4045,4045,30
20240730,133300,292981450,4045,4045,4045,4045,10
20240730,133200,292941000,4045,4045,4045,4045,500
20240730,133100,290918500,4045,4045,4045,4045,123
20240730,133000,290420965,4045,4045,4045,4045,230
20240730,132900,289490615,4045,4045,4045,4045,0
20240730,132800,289490615,4045,4045,4045,4045,0
20240730,132700,289490615,4045,4045,4045,4045,0
20240730,132600,289490615,4045,4045,4045,4045,0
20240730,132500,289490615,4045,4045,4045,4045,125
20240730,132400,288984990,4050,4050,4050,4050,9
20240730,132300,288948540,4050,4050,4050,4050,0
20240730,132200,288948540,4050,4050,4050,4050,0
20240730,132100,288948540,4050,4050,4050,4050,267
20240730,132000,287867190,4055,4055,4055,4055,3
20240730,131900,287855025,4050,4050,4050,4050,233
20240730,131800,286911375,4050,4050,4050,4050,0
20240730,131700,286911375,4050,4050,4050,4050,100
20240730,131600,286506375,4050,4050,4050,4050,512
20240730,131500,284432775,4050,4050,4050,4050,10
20240730,131400,284392275,4045,4045,4045,4045,100
20240730,131300,283987775,4045,4045,4045,4045,0
20240730,131200,283987775,4045,4050,4050,4045,1189
20240730,131100,279172375,4055,4055,4055,4055,16
20240730,131000,279107495,4050,4050,4050,4050,111
20240730,130900,278657945,4045,4045,4045,4045,0
20240730,130800,278657945,4045,4045,4045,4045,0
20240730,130700,278657945,4045,4045,4045,4045,0
20240730,130600,278657945,4045,4050,4050,4045,116
20240730,130500,278188225,4050,4045,4050,4045,2
20240730,130400,278180130,4045,4045,4045,4045,0
20240730,130300,278180130,4045,4045,4045,4045,1
20240730,130200,278176085,4040,4040,4040,4040,35
20240730,130100,278034685,4030,4030,4030,4030,0
20240730,130000,278034685,4030,4030,4030,4030,15
20240730,125900,277974235,4030,4030,4030,4030,0
20240730,125800,277974235,4030,4030,4030,4030,0
20240730,125700,277974235,4030,4030,4030,4030,1
20240730,125600,277970205,4045,4045,4045,4045,0
20240730,125500,277970205,4045,4040,4045,4030,276
20240730,125400,276856725,4040,4040,4040,4040,0
20240730,125300,276856725,4040,4040,4040,4040,19
20240730,125200,276779965,4040,4040,4040,4040,38
20240730,125100,276626445,4045,4045,4045,4045,0
20240730,125000,276626445,4045,4045,4045,4045,5
20240730,124900,276606220,4030,4030,4030,4030,0
20240730,124800,276606220,4030,4030,4030,4030,0
20240730,124700,276606220,4030,4030,4030,4030,81
20240730,124600,276279790,4035,4035,4035,4035,2
20240730,124500,276271720,4035,4035,4035,4035,0
20240730,124400,276271720,4035,4030,4035,4030,272
20240730,124300,275174205,4025,4025,4025,4025,0
20240730,124200,275174205,4025,4025,4025,4025,40
20240730,124100,275013205,4025,4025,4025,4025,661
20240730,124000,272352680,4025,4025,4025,4025,80
20240730,123900,272030680,4025,4040,4040,4025,1200
20240730,123800,267194175,4050,4050,4050,4050,1294
20240730,123700,261953475,4055,4055,4055,4055,1
20240730,123600,261949420,4055,4055,4055,4055,27
20240730,123500,261839935,4050,4050,4050,4050,0
20240730,123400,261839935,4050,4050,4050,4050,0
20240730,123300,261839935,4050,4050,4050,4050,64
20240730,123200,261580735,4050,4055,4055,4050,12
20240730,123100,261532085,4055,4055,4055,4055,0
20240730,123000,261532085,4055,4055,4055,4055,120
20240730,122900,261045485,4055,4055,4055,4055,0
20240730,122800,261045485,4055,4055,4055,4055,0
20240730,122700,261045485,4055,4055,4055,4055,505
20240730,122600,258997710,4050,4050,4050,4050,0
20240730,122500,258997710,4050,4050,4050,4050,61
20240730,122400,258750660,4055,4055,4055,4055,3
20240730,122300,258738495,4045,4040,4045,4040,118
20240730,122200,258261655,4035,4035,4035,4035,0
20240730,122100,258261655,4035,4035,4035,4035,0
20240730,122000,258261655,4035,4035,4035,4035,0
20240730,121900,258261655,4035,4035,4035,4035,1
20240730,121800,258257620,4035,4035,4035,4035,13
20240730,121700,258205165,4030,4030,4030,4030,11
20240730,121600,258160835,4030,4030,4030,4030,206
20240730,121500,257330655,4035,4035,4035,4035,0
20240730,121400,257330655,4035,4035,4035,4035,24
20240730,121300,257233815,4030,4030,4030,4030,0
20240730,121200,257233815,4030,4035,4035,4030,117
20240730,121100,256761885,4035,4035,4035,4035,0
20240730,121000,256761885,4035,4035,4035,4035,1
20240730,120900,256757850,4035,4035,4035,4035,0
20240730,120800,256757850,4035,4035,4035,4035,5
20240730,120700,256737675,4035,4035,4035,4035,0
20240730,120600,256737675,4035,4035,4035,4035,0
20240730,120500,256737675,4035,4035,4035,4035,36
20240730,120400,256592415,4040,4040,4040,4040,2
20240730,120300,256584335,4030,4030,4030,4030,120
20240730,120200,256100735,4035,4035,4035,4035,0
20240730,120100,256100735,4035,4035,4035,4035,133
20240730,120000,255564080,4035,4035,4035,4035,5
20240730,115900,255543905,4035,4035,4035,4035,64
20240730,115800,255285665,4040,4040,4040,4040,0
20240730,115700,255285665,4040,4040,4040,4040,0
20240730,115600,255285665,4040,4040,4040,4040,0
20240730,115500,255285665,4040,4040,4040,4040,0
20240730,115400,255285665,4040,4040,4040,4040,0
20240730,115300,255285665,4040,4030,4040,4030,15
20240730,115200,255225185,4030,4030,4030,4030,16
20240730,115100,255160705,4030,4030,4030,4030,0
20240730,115000,255160705,4030,4030,4030,4030,31
20240730,114900,255035775,4030,4040,4040,4030,527
20240730,114800,252911080,4040,4040,4040,4040,0
20240730,114700,252911080,4040,4040,4040,4040,10
20240730,114600,252870680,4035,4035,4035,4035,8
20240730,114500,252838400,4035,4035,4035,4035,20
20240730,114400,252757700,4035,4035,4035,4035,6
20240730,114300,252733490,4030,4040,4040,4030,2107
20240730,114200,244228570,4040,4040,4040,4040,15
20240730,114100,244167970,4040,4045,4045,4040,410
20240730,114000,242510895,4045,4045,4050,4045,597
20240730,113900,240096025,4050,4050,4050,4050,119
20240730,113800,239614075,4050,4050,4050,4050,40
20240730,113700,239452075,4050,4050,4050,4050,1
20240730,113600,239448025,4050,4050,4050,4050,0
20240730,113500,239448025,4050,4050,4050,4050,100
20240730,113400,239043025,4050,4055,4055,4050,109
20240730,113300,238601525,4055,4055,4055,4055,21
20240730,113200,238516370,4055,4055,4055,4055,23
20240730,113100,238423105,4055,4055,4055,4055,80
20240730,113000,238098705,4055,4050,4055,4050,15
20240730,112900,238037905,4050,4050,4050,4050,200
20240730,112800,237227905,4050,4050,4050,4050,227
20240730,112700,236308555,4055,4055,4055,4055,98
20240730,112600,235911165,4055,4055,4055,4055,3
20240730,112500,235899000,4055,4055,4055,4055,275
20240730,112400,234783875,4055,4055,4055,4055,217
20240730,112300,233903940,4055,4055,4055,4055,173
20240730,112200,233202425,4050,4050,4050,4050,274
20240730,112100,232092725,4050,4050,4050,4050,0
20240730,112000,232092725,4050,4050,4050,4050,0
20240730,111900,232092725,4050,4050,4050,4050,27
20240730,111800,231983375,4050,4050,4050,4050,0
20240730,111700,231983375,4050,4050,4050,4050,10
20240730,111600,231942875,4050,4050,4050,4050,10
20240730,111500,231902375,4050,4050,4050,4050,0
20240730,111400,231902375,4050,4045,4050,4045,23
20240730,111300,231809230,4050,4050,4050,4050,0
20240730,111200,231809230,4050,4050,4050,4050,398
20240730,111100,230197330,4050,4050,4050,4050,500
20240730,111000,228172330,4055,4060,4060,4055,558
20240730,110900,225909130,4060,4060,4060,4060,0
20240730,110800,225909130,4060,4060,4060,4060,15
20240730,110700,225848230,4065,4065,4065,4065,0
20240730,110600,225848230,4065,4065,4065,4065,11
20240730,110500,225803515,4065,4060,4065,4060,368
20240730,110400,224307745,4065,4065,4065,4065,0
20240730,110300,224307745,4065,4060,4065,4060,12
20240730,110200,224259015,4065,4065,4065,4065,0
20240730,110100,224259015,4065,4065,4065,4065,0
20240730,110000,224259015,4065,4065,4065,4065,0
20240730,105900,224259015,4065,4065,4065,4065,0
20240730,105800,224259015,4065,4065,4065,4065,71
20240730,105700,223970400,4065,4065,4065,4065,0
20240730,105600,223970400,4065,4065,4065,4065,30
20240730,105500,223848450,4065,4060,4065,4060,21
20240730,105400,223763185,4060,4060,4060,4060,10
20240730,105300,223722585,4060,4060,4060,4060,3
20240730,105200,223710405,4060,4060,4060,4060,0
20240730,105100,223710405,4060,4060,4060,4060,3
20240730,105000,223698225,4055,4055,4055,4055,1
20240730,104900,223694170,4050,4070,4070,4050,2001
20240730,104800,215588790,4065,4060,4065,4055,1001
20240730,104700,211528610,4070,4065,4070,4065,16
20240730,104600,211463565,4065,4065,4065,4065,3
20240730,104500,211451370,4070,4070,4070,4070,181
20240730,104400,210714700,4070,4070,4070,4070,0
20240730,104300,210714700,4070,4070,4070,4070,67
20240730,104200,210442010,4065,4065,4065,4065,1
20240730,104100,210437945,4065,4065,4065,4065,1
20240730,104000,210433880,4065,4070,4070,4060,8
20240730,103900,210401340,4050,4075,4075,4050,1349
20240730,103800,204933950,4070,4070,4070,4070,0
20240730,103700,204933950,4070,4070,4070,4065,116
20240730,103600,204461965,4070,4070,4070,4070,52
20240730,103500,204250325,4070,4070,4070,4070,385
20240730,103400,202683375,4070,4075,4075,4070,245
20240730,103300,201686220,4080,4075,4080,4075,39
20240730,103200,201527285,4075,4075,4075,4075,0
20240730,103100,201527285,4075,4075,4075,4075,14
20240730,103000,201470235,4075,4075,4075,4075,0
20240730,102900,201470235,4075,4075,4075,4075,1
20240730,102800,201466160,4075,4075,4075,4075,0
20240730,102700,201466160,4075,4075,4075,4075,0
20240730,102600,201466160,4075,4070,4075,4070,9
20240730,102500,201429525,4070,4070,4070,4065,75
20240730,102400,201124465,4080,4080,4080,4080,0
20240730,102300,201124465,4080,4080,4080,4080,0
20240730,102200,201124465,4080,4080,4080,4080,1
20240730,102100,201120385,4090,4065,4090,4065,3500
20240730,102000,186840375,4060,4070,4070,4060,949
20240730,101900,182983140,4085,4085,4085,4085,1
20240730,101800,182979055,4080,4080,4080,4070,349
20240730,101700,181557670,4085,4085,4085,4085,0
20240730,101600,181557670,4085,4085,4085,4085,0
20240730,101500,181557670,4085,4085,4085,4085,0
20240730,101400,181557670,4085,4085,4085,4085,0
20240730,101300,181557670,4085,4085,4085,4085,1
20240730,101200,181553585,4090,4090,4090,4090,0
20240730,101100,181553585,4090,4090,4090,4090,0
20240730,101000,181553585,4090,4090,4090,4085,29
20240730,100900,181434985,4090,4090,4090,4090,244
20240730,100800,180437025,4100,4100,4100,4100,0
20240730,100700,180437025,4100,4100,4100,4100,0
20240730,100600,180437025,4100,4095,4100,4095,2
20240730,100500,180428830,4095,4085,4095,4045,2268
20240730,100400,171167210,4085,4085,4085,4085,0
20240730,100300,171167210,4085,4090,4090,4085,2
20240730,100200,171159035,4085,4080,4085,4080,199
20240730,100100,170347025,4085,4085,4085,4085,8
20240730,100000,170314345,4085,4085,4085,4080,35
20240730,095900,170171375,4085,4080,4085,4080,52
20240730,095800,169959205,4080,4065,4085,4065,51
20240730,095700,169751185,4065,4055,4070,4045,308
20240730,095600,168502865,4050,4050,4050,4050,1771
20240730,095500,161330315,4050,4055,4055,4050,990
20240730,095400,157317915,4055,4050,4055,4050,1155
20240730,095300,152639790,4050,4050,4050,4050,200
20240730,095200,151829790,4055,4060,4060,4040,319
20240730,095100,150540050,4050,4075,4075,4050,3204
20240730,095000,137535955,4080,4085,4090,4080,489
20240730,094900,135539005,4085,4085,4095,4085,427
20240730,094800,133794610,4085,4085,4085,4085,20
20240730,094700,133712910,4090,4090,4090,4090,0
20240730,094600,133712910,4090,4085,4100,4085,784
20240730,094500,130507140,4085,4095,4110,4085,2566
20240730,094400,119999110,4095,4070,4100,4070,3103
20240730,094300,107319670,4065,4035,4065,4030,2626
20240730,094200,96715615,4030,4125,4125,4010,9696
20240730,094100,57125080,4130,4135,4140,4130,1045
20240730,094000,52808980,4135,4135,4135,4135,112
20240730,093900,52345860,4135,4135,4135,4135,62
20240730,093800,52089490,4135,4135,4135,4135,100
20240730,093700,51675990,4140,4140,4140,4140,1
20240730,093600,51671850,4145,4145,4145,4145,200
20240730,093500,50842850,4145,4135,4145,4130,1014
20240730,093400,46652275,4135,4145,4145,4135,1015
20240730,093300,42452995,4145,4145,4150,4145,466
20240730,093200,40521420,4145,4165,4165,4145,369
20240730,093100,38990090,4165,4160,4165,4160,150
20240730,093000,38365350,4165,4165,4165,4165,0
20240730,092900,38365350,4165,4165,4165,4165,25
20240730,092800,38261225,4165,4145,4165,4145,302
20240730,092700,37009415,4145,4160,4165,4145,3073
20240730,092600,24249770,4165,4165,4165,4165,582
20240730,092500,21825740,4170,4175,4175,4170,12
20240730,092400,21775645,4175,4175,4175,4175,111
20240730,092300,21312220,4175,4170,4175,4165,14
20240730,092200,21253800,4175,4170,4175,4160,973
20240730,092100,17203190,4175,4175,4175,4175,1
20240730,092000,17199015,4175,4175,4175,4175,93
20240730,091900,16810740,4170,4175,4175,4170,223
20240730,091800,15880820,4175,4170,4175,4170,5
20240730,091700,15859955,4170,4170,4170,4170,1
20240730,091600,15855785,4165,4165,4165,4165,115
20240730,091500,15376810,4175,4175,4175,4175,0
20240730,091400,15376810,4175,4175,4175,4175,101
20240730,091300,14955135,4170,4175,4175,4170,566
20240730,091200,12593685,4175,4175,4175,4175,0
20240730,091100,12593685,4175,4185,4185,4175,6
20240730,091000,12568625,4175,4175,4175,4175,50
20240730,090900,12359875,4170,4170,4170,4170,30
20240730,090800,12234775,4170,4180,4180,4170,100
20240730,090700,11816880,4185,4185,4185,4185,100
20240730,090600,11398380,4180,4185,4185,4180,55
20240730,090500,11168210,4185,4180,4185,4180,57
20240730,090400,10929790,4180,4175,4180,4175,100
20240730,090300,10511795,4185,4185,4185,4185,1
20240730,090200,10507610,4160,4150,4160,4150,1973
20240730,090100,2300150,4155,4160,4160,4150,167
20240730,090000,1605760,4160,4160,4160,4160,386