KissMeData/446540/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,213100,219627030,4645,4645,4645,4645,2137
20240730,213000,219627030,4645,4645,4645,4645,0
20240730,212900,219627030,4645,4645,4645,4645,0
20240730,212800,219627030,4645,4645,4645,4645,0
20240730,212700,219627030,4645,4645,4645,4645,0
20240730,212600,219627030,4645,4645,4645,4645,0
20240730,212500,219627030,4645,4645,4645,4645,0
20240730,212400,219627030,4645,4645,4645,4645,0
20240730,212300,219627030,4645,4645,4645,4645,0
20240730,212200,219627030,4645,4645,4645,4645,0
20240730,212100,219627030,4645,4645,4645,4645,0
20240730,212000,219627030,4645,4645,4645,4645,0
20240730,211900,219627030,4645,4645,4645,4645,0
20240730,211800,219627030,4645,4645,4645,4645,0
20240730,211700,219627030,4645,4645,4645,4645,0
20240730,211600,219627030,4645,4645,4645,4645,0
20240730,211500,219627030,4645,4645,4645,4645,0
20240730,211400,219627030,4645,4645,4645,4645,0
20240730,211300,219627030,4645,4645,4645,4645,0
20240730,211200,219627030,4645,4645,4645,4645,0
20240730,211100,219627030,4645,4645,4645,4645,0
20240730,211000,219627030,4645,4645,4645,4645,0
20240730,210900,219627030,4645,4645,4645,4645,0
20240730,210800,219627030,4645,4645,4645,4645,0
20240730,210700,219627030,4645,4645,4645,4645,0
20240730,210600,219627030,4645,4645,4645,4645,0
20240730,210500,219627030,4645,4645,4645,4645,0
20240730,210400,219627030,4645,4645,4645,4645,0
20240730,210300,219627030,4645,4645,4645,4645,0
20240730,210200,219627030,4645,4645,4645,4645,0
20240730,210100,219627030,4645,4645,4645,4645,2137
20240730,210000,219627030,4645,4645,4645,4645,0
20240730,205900,219627030,4645,4645,4645,4645,0
20240730,205800,219627030,4645,4645,4645,4645,0
20240730,205700,219627030,4645,4645,4645,4645,0
20240730,205600,219627030,4645,4645,4645,4645,0
20240730,205500,219627030,4645,4645,4645,4645,0
20240730,205400,219627030,4645,4645,4645,4645,0
20240730,205300,219627030,4645,4645,4645,4645,0
20240730,205200,219627030,4645,4645,4645,4645,0
20240730,205100,219627030,4645,4645,4645,4645,0
20240730,205000,219627030,4645,4645,4645,4645,0
20240730,204900,219627030,4645,4645,4645,4645,0
20240730,204800,219627030,4645,4645,4645,4645,0
20240730,204700,219627030,4645,4645,4645,4645,0
20240730,204600,219627030,4645,4645,4645,4645,0
20240730,204500,219627030,4645,4645,4645,4645,0
20240730,204400,219627030,4645,4645,4645,4645,0
20240730,204300,219627030,4645,4645,4645,4645,0
20240730,204200,219627030,4645,4645,4645,4645,0
20240730,204100,219627030,4645,4645,4645,4645,0
20240730,204000,219627030,4645,4645,4645,4645,0
20240730,203900,219627030,4645,4645,4645,4645,0
20240730,203800,219627030,4645,4645,4645,4645,0
20240730,203700,219627030,4645,4645,4645,4645,0
20240730,203600,219627030,4645,4645,4645,4645,0
20240730,203500,219627030,4645,4645,4645,4645,0
20240730,203400,219627030,4645,4645,4645,4645,0
20240730,203300,219627030,4645,4645,4645,4645,0
20240730,203200,219627030,4645,4645,4645,4645,0
20240730,203100,219627030,4645,4645,4645,4645,2137
20240730,203000,219627030,4645,4645,4645,4645,0
20240730,202900,219627030,4645,4645,4645,4645,0
20240730,202800,219627030,4645,4645,4645,4645,0
20240730,202700,219627030,4645,4645,4645,4645,0
20240730,202600,219627030,4645,4645,4645,4645,0
20240730,202500,219627030,4645,4645,4645,4645,0
20240730,202400,219627030,4645,4645,4645,4645,0
20240730,202300,219627030,4645,4645,4645,4645,0
20240730,202200,219627030,4645,4645,4645,4645,0
20240730,202100,219627030,4645,4645,4645,4645,0
20240730,202000,219627030,4645,4645,4645,4645,0
20240730,201900,219627030,4645,4645,4645,4645,0
20240730,201800,219627030,4645,4645,4645,4645,0
20240730,201700,219627030,4645,4645,4645,4645,0
20240730,201600,219627030,4645,4645,4645,4645,0
20240730,201500,219627030,4645,4645,4645,4645,0
20240730,201400,219627030,4645,4645,4645,4645,0
20240730,201300,219627030,4645,4645,4645,4645,0
20240730,201200,219627030,4645,4645,4645,4645,0
20240730,201100,219627030,4645,4645,4645,4645,0
20240730,201000,219627030,4645,4645,4645,4645,0
20240730,200900,219627030,4645,4645,4645,4645,0
20240730,200800,219627030,4645,4645,4645,4645,0
20240730,200700,219627030,4645,4645,4645,4645,0
20240730,200600,219627030,4645,4645,4645,4645,0
20240730,200500,219627030,4645,4645,4645,4645,0
20240730,200400,219627030,4645,4645,4645,4645,0
20240730,200300,219627030,4645,4645,4645,4645,0
20240730,200200,219627030,4645,4645,4645,4645,0
20240730,200100,219627030,4645,4645,4645,4645,2137
20240730,200000,219627030,4645,4645,4645,4645,0
20240730,195900,219627030,4645,4645,4645,4645,0
20240730,195800,219627030,4645,4645,4645,4645,0
20240730,195700,219627030,4645,4645,4645,4645,0
20240730,195600,219627030,4645,4645,4645,4645,0
20240730,195500,219627030,4645,4645,4645,4645,0
20240730,195400,219627030,4645,4645,4645,4645,0
20240730,195300,219627030,4645,4645,4645,4645,0
20240730,195200,219627030,4645,4645,4645,4645,0
20240730,195100,219627030,4645,4645,4645,4645,0
20240730,195000,219627030,4645,4645,4645,4645,0
20240730,194900,219627030,4645,4645,4645,4645,0
20240730,194800,219627030,4645,4645,4645,4645,0
20240730,194700,219627030,4645,4645,4645,4645,0
20240730,194600,219627030,4645,4645,4645,4645,0
20240730,194500,219627030,4645,4645,4645,4645,0
20240730,194400,219627030,4645,4645,4645,4645,0
20240730,194300,219627030,4645,4645,4645,4645,0
20240730,194200,219627030,4645,4645,4645,4645,0
20240730,194100,219627030,4645,4645,4645,4645,0
20240730,194000,219627030,4645,4645,4645,4645,0
20240730,193900,219627030,4645,4645,4645,4645,0
20240730,193800,219627030,4645,4645,4645,4645,0
20240730,193700,219627030,4645,4645,4645,4645,0
20240730,193600,219627030,4645,4645,4645,4645,0
20240730,193500,219627030,4645,4645,4645,4645,0
20240730,193400,219627030,4645,4645,4645,4645,0
20240730,193300,219627030,4645,4645,4645,4645,0
20240730,193200,219627030,4645,4645,4645,4645,0
20240730,193100,219627030,4645,4645,4645,4645,2137
20240730,193000,219627030,4645,4645,4645,4645,0
20240730,192900,219627030,4645,4645,4645,4645,0
20240730,192800,219627030,4645,4645,4645,4645,0
20240730,192700,219627030,4645,4645,4645,4645,0
20240730,192600,219627030,4645,4645,4645,4645,0
20240730,192500,219627030,4645,4645,4645,4645,0
20240730,192400,219627030,4645,4645,4645,4645,0
20240730,192300,219627030,4645,4645,4645,4645,0
20240730,192200,219627030,4645,4645,4645,4645,0
20240730,192100,219627030,4645,4645,4645,4645,0
20240730,192000,219627030,4645,4645,4645,4645,0
20240730,191900,219627030,4645,4645,4645,4645,0
20240730,191800,219627030,4645,4645,4645,4645,0
20240730,191700,219627030,4645,4645,4645,4645,0
20240730,191600,219627030,4645,4645,4645,4645,0
20240730,191500,219627030,4645,4645,4645,4645,0
20240730,191400,219627030,4645,4645,4645,4645,0
20240730,191300,219627030,4645,4645,4645,4645,0
20240730,191200,219627030,4645,4645,4645,4645,0
20240730,191100,219627030,4645,4645,4645,4645,0
20240730,191000,219627030,4645,4645,4645,4645,0
20240730,190900,219627030,4645,4645,4645,4645,0
20240730,190800,219627030,4645,4645,4645,4645,0
20240730,190700,219627030,4645,4645,4645,4645,0
20240730,190600,219627030,4645,4645,4645,4645,0
20240730,190500,219627030,4645,4645,4645,4645,0
20240730,190400,219627030,4645,4645,4645,4645,0
20240730,190300,219627030,4645,4645,4645,4645,0
20240730,190200,219627030,4645,4645,4645,4645,0
20240730,190100,219627030,4645,4645,4645,4645,2137
20240730,190000,219627030,4645,4645,4645,4645,0
20240730,185900,219627030,4645,4645,4645,4645,0
20240730,185800,219627030,4645,4645,4645,4645,0
20240730,185700,219627030,4645,4645,4645,4645,0
20240730,185600,219627030,4645,4645,4645,4645,0
20240730,185500,219627030,4645,4645,4645,4645,0
20240730,185400,219627030,4645,4645,4645,4645,0
20240730,185300,219627030,4645,4645,4645,4645,0
20240730,185200,219627030,4645,4645,4645,4645,0
20240730,185100,219627030,4645,4645,4645,4645,0
20240730,185000,219627030,4645,4645,4645,4645,0
20240730,184900,219627030,4645,4645,4645,4645,0
20240730,184800,219627030,4645,4645,4645,4645,0
20240730,184700,219627030,4645,4645,4645,4645,0
20240730,184600,219627030,4645,4645,4645,4645,0
20240730,184500,219627030,4645,4645,4645,4645,0
20240730,184400,219627030,4645,4645,4645,4645,0
20240730,184300,219627030,4645,4645,4645,4645,0
20240730,184200,219627030,4645,4645,4645,4645,0
20240730,184100,219627030,4645,4645,4645,4645,0
20240730,184000,219627030,4645,4645,4645,4645,0
20240730,183900,219627030,4645,4645,4645,4645,0
20240730,183800,219627030,4645,4645,4645,4645,0
20240730,183700,219627030,4645,4645,4645,4645,0
20240730,183600,219627030,4645,4645,4645,4645,0
20240730,183500,219627030,4645,4645,4645,4645,0
20240730,183400,219627030,4645,4645,4645,4645,0
20240730,183300,219627030,4645,4645,4645,4645,0
20240730,183200,219627030,4645,4645,4645,4645,0
20240730,183100,219627030,4645,4645,4645,4645,2137
20240730,183000,219627030,4645,4645,4645,4645,0
20240730,182900,219627030,4645,4645,4645,4645,0
20240730,182800,219627030,4645,4645,4645,4645,0
20240730,182700,219627030,4645,4645,4645,4645,0
20240730,182600,219627030,4645,4645,4645,4645,0
20240730,182500,219627030,4645,4645,4645,4645,0
20240730,182400,219627030,4645,4645,4645,4645,0
20240730,182300,219627030,4645,4645,4645,4645,0
20240730,182200,219627030,4645,4645,4645,4645,0
20240730,182100,219627030,4645,4645,4645,4645,0
20240730,182000,219627030,4645,4645,4645,4645,0
20240730,181900,219627030,4645,4645,4645,4645,0
20240730,181800,219627030,4645,4645,4645,4645,0
20240730,181700,219627030,4645,4645,4645,4645,0
20240730,181600,219627030,4645,4645,4645,4645,0
20240730,181500,219627030,4645,4645,4645,4645,0
20240730,181400,219627030,4645,4645,4645,4645,0
20240730,181300,219627030,4645,4645,4645,4645,0
20240730,181200,219627030,4645,4645,4645,4645,0
20240730,181100,219627030,4645,4645,4645,4645,0
20240730,181000,219627030,4645,4645,4645,4645,0
20240730,180900,219627030,4645,4645,4645,4645,0
20240730,180800,219627030,4645,4645,4645,4645,0
20240730,180700,219627030,4645,4645,4645,4645,0
20240730,180600,219627030,4645,4645,4645,4645,0
20240730,180500,219627030,4645,4645,4645,4645,0
20240730,180400,219627030,4645,4645,4645,4645,0
20240730,180300,219627030,4645,4645,4645,4645,0
20240730,180200,219627030,4645,4645,4645,4645,0
20240730,180100,219627030,4645,4645,4645,4645,2137
20240730,180000,219627030,4645,4645,4645,4645,0
20240730,175900,219627030,4645,4645,4645,4645,0
20240730,175800,219627030,4645,4645,4645,4645,0
20240730,175700,219627030,4645,4645,4645,4645,0
20240730,175600,219627030,4645,4645,4645,4645,0
20240730,175500,219627030,4645,4645,4645,4645,0
20240730,175400,219627030,4645,4645,4645,4645,0
20240730,175300,219627030,4645,4645,4645,4645,0
20240730,175200,219627030,4645,4645,4645,4645,0
20240730,175100,219627030,4645,4645,4645,4645,0
20240730,175000,219627030,4645,4645,4645,4645,0
20240730,174900,219627030,4645,4645,4645,4645,0
20240730,174800,219627030,4645,4645,4645,4645,0
20240730,174700,219627030,4645,4645,4645,4645,0
20240730,174600,219627030,4645,4645,4645,4645,0
20240730,174500,219627030,4645,4645,4645,4645,0
20240730,174400,219627030,4645,4645,4645,4645,0
20240730,174300,219627030,4645,4645,4645,4645,0
20240730,174200,219627030,4645,4645,4645,4645,0
20240730,174100,219627030,4645,4645,4645,4645,0
20240730,174000,219627030,4645,4645,4645,4645,0
20240730,173900,219627030,4645,4645,4645,4645,0
20240730,173800,219627030,4645,4645,4645,4645,0
20240730,173700,219627030,4645,4645,4645,4645,0
20240730,173600,219627030,4645,4645,4645,4645,0
20240730,173500,219627030,4645,4645,4645,4645,0
20240730,173400,219627030,4645,4645,4645,4645,0
20240730,173300,219627030,4645,4645,4645,4645,0
20240730,173200,219627030,4645,4645,4645,4645,0
20240730,173100,219627030,4645,4645,4645,4645,2137
20240730,173000,219627030,4645,4645,4645,4645,0
20240730,172900,219627030,4645,4645,4645,4645,0
20240730,172800,219627030,4645,4645,4645,4645,0
20240730,172700,219627030,4645,4645,4645,4645,0
20240730,172600,219627030,4645,4645,4645,4645,0
20240730,172500,219627030,4645,4645,4645,4645,0
20240730,172400,219627030,4645,4645,4645,4645,0
20240730,172300,219627030,4645,4645,4645,4645,0
20240730,172200,219627030,4645,4645,4645,4645,0
20240730,172100,219627030,4645,4645,4645,4645,0
20240730,172000,219627030,4645,4645,4645,4645,0
20240730,171900,219627030,4645,4645,4645,4645,0
20240730,171800,219627030,4645,4645,4645,4645,0
20240730,171700,219627030,4645,4645,4645,4645,0
20240730,171600,219627030,4645,4645,4645,4645,0
20240730,171500,219627030,4645,4645,4645,4645,0
20240730,171400,219627030,4645,4645,4645,4645,0
20240730,171300,219627030,4645,4645,4645,4645,0
20240730,171200,219627030,4645,4645,4645,4645,0
20240730,171100,219627030,4645,4645,4645,4645,0
20240730,171000,219627030,4645,4645,4645,4645,0
20240730,170900,219627030,4645,4645,4645,4645,0
20240730,170800,219627030,4645,4645,4645,4645,0
20240730,170700,219627030,4645,4645,4645,4645,0
20240730,170600,219627030,4645,4645,4645,4645,0
20240730,170500,219627030,4645,4645,4645,4645,0
20240730,170400,219627030,4645,4645,4645,4645,0
20240730,170300,219627030,4645,4645,4645,4645,0
20240730,170200,219627030,4645,4645,4645,4645,0
20240730,170100,219627030,4645,4645,4645,4645,2137
20240730,170000,219627030,4645,4645,4645,4645,0
20240730,165900,219627030,4645,4645,4645,4645,0
20240730,165800,219627030,4645,4645,4645,4645,0
20240730,165700,219627030,4645,4645,4645,4645,0
20240730,165600,219627030,4645,4645,4645,4645,0
20240730,165500,219627030,4645,4645,4645,4645,0
20240730,165400,219627030,4645,4645,4645,4645,0
20240730,165300,219627030,4645,4645,4645,4645,0
20240730,165200,219627030,4645,4645,4645,4645,0
20240730,165100,219627030,4645,4645,4645,4645,0
20240730,165000,219627030,4645,4645,4645,4645,0
20240730,164900,219627030,4645,4645,4645,4645,0
20240730,164800,219627030,4645,4645,4645,4645,0
20240730,164700,219627030,4645,4645,4645,4645,0
20240730,164600,219627030,4645,4645,4645,4645,0
20240730,164500,219627030,4645,4645,4645,4645,0
20240730,164400,219627030,4645,4645,4645,4645,0
20240730,164300,219627030,4645,4645,4645,4645,0
20240730,164200,219627030,4645,4645,4645,4645,0
20240730,164100,219627030,4645,4645,4645,4645,0
20240730,164000,219627030,4645,4645,4645,4645,0
20240730,163900,219627030,4645,4645,4645,4645,0
20240730,163800,219627030,4645,4645,4645,4645,0
20240730,163700,219627030,4645,4645,4645,4645,0
20240730,163600,219627030,4645,4645,4645,4645,0
20240730,163500,219627030,4645,4645,4645,4645,0
20240730,163400,219627030,4645,4645,4645,4645,0
20240730,163300,219627030,4645,4645,4645,4645,0
20240730,163200,219627030,4645,4645,4645,4645,0
20240730,163100,219627030,4645,4645,4645,4645,2137
20240730,163000,219627030,4645,4645,4645,4645,0
20240730,162900,219627030,4645,4645,4645,4645,0
20240730,162800,219627030,4645,4645,4645,4645,0
20240730,162700,219627030,4645,4645,4645,4645,0
20240730,162600,219627030,4645,4645,4645,4645,0
20240730,162500,219627030,4645,4645,4645,4645,0
20240730,162400,219627030,4645,4645,4645,4645,0
20240730,162300,219627030,4645,4645,4645,4645,0
20240730,162200,219627030,4645,4645,4645,4645,0
20240730,162100,219627030,4645,4645,4645,4645,0
20240730,162000,219627030,4645,4645,4645,4645,0
20240730,161900,219627030,4645,4645,4645,4645,0
20240730,161800,219627030,4645,4645,4645,4645,0
20240730,161700,219627030,4645,4645,4645,4645,0
20240730,161600,219627030,4645,4645,4645,4645,0
20240730,161500,219627030,4645,4645,4645,4645,0
20240730,161400,219627030,4645,4645,4645,4645,0
20240730,161300,219627030,4645,4645,4645,4645,0
20240730,161200,219627030,4645,4645,4645,4645,0
20240730,161100,219627030,4645,4645,4645,4645,0
20240730,161000,219627030,4645,4645,4645,4645,0
20240730,160900,219627030,4645,4645,4645,4645,0
20240730,160800,219627030,4645,4645,4645,4645,0
20240730,160700,219627030,4645,4645,4645,4645,0
20240730,160600,219627030,4645,4645,4645,4645,0
20240730,160500,219627030,4645,4645,4645,4645,0
20240730,160400,219627030,4645,4645,4645,4645,0
20240730,160300,219627030,4645,4645,4645,4645,0
20240730,160200,219627030,4645,4645,4645,4645,0
20240730,160100,219627030,4645,4645,4645,4645,2137
20240730,160000,219627030,4645,4645,4645,4645,0
20240730,155900,219627030,4645,4645,4645,4645,0
20240730,155800,219627030,4645,4645,4645,4645,0
20240730,155700,219627030,4645,4645,4645,4645,0
20240730,155600,219627030,4645,4645,4645,4645,0
20240730,155500,219627030,4645,4645,4645,4645,0
20240730,155400,219627030,4645,4645,4645,4645,0
20240730,155300,219627030,4645,4645,4645,4645,0
20240730,155200,219627030,4645,4645,4645,4645,0
20240730,155100,219627030,4645,4645,4645,4645,0
20240730,155000,219627030,4645,4645,4645,4645,0
20240730,154900,219627030,4645,4645,4645,4645,0
20240730,154800,219627030,4645,4645,4645,4645,0
20240730,154700,219627030,4645,4645,4645,4645,0
20240730,154600,219627030,4645,4645,4645,4645,0
20240730,154500,219627030,4645,4645,4645,4645,0
20240730,154400,219627030,4645,4645,4645,4645,0
20240730,154300,219627030,4645,4645,4645,4645,0
20240730,154200,219627030,4645,4645,4645,4645,0
20240730,154100,219627030,4645,4645,4645,4645,0
20240730,154000,219627030,4645,4645,4645,4645,0
20240730,153900,219627030,4645,4645,4645,4645,0
20240730,153800,219627030,4645,4645,4645,4645,0
20240730,153700,219627030,4645,4645,4645,4645,0
20240730,153600,219627030,4645,4645,4645,4645,0
20240730,153500,219627030,4645,4645,4645,4645,0
20240730,153400,219627030,4645,4645,4645,4645,0
20240730,153300,219627030,4645,4645,4645,4645,0
20240730,153200,219627030,4645,4645,4645,4645,0
20240730,153100,219627030,4645,4645,4645,4645,2137
20240730,153000,219627030,4645,4645,4645,4645,2137
20240730,152900,209700665,4655,4655,4655,4655,0
20240730,152800,209700665,4655,4655,4655,4655,0
20240730,152700,209700665,4655,4655,4655,4655,0
20240730,152600,209700665,4655,4655,4655,4655,0
20240730,152500,209700665,4655,4655,4655,4655,0
20240730,152400,209700665,4655,4655,4655,4655,0
20240730,152300,209700665,4655,4655,4655,4655,0
20240730,152200,209700665,4655,4655,4655,4655,0
20240730,152100,209700665,4655,4655,4655,4655,0
20240730,152000,209700665,4655,4655,4655,4655,0
20240730,151900,209700665,4655,4650,4655,4650,251
20240730,151800,208533185,4645,4650,4650,4645,1624
20240730,151700,200987680,4655,4655,4655,4655,1
20240730,151600,200983025,4650,4650,4650,4650,960
20240730,151500,196519025,4655,4655,4655,4655,0
20240730,151400,196519025,4655,4655,4655,4655,348
20240730,151300,194899085,4655,4655,4655,4655,200
20240730,151200,193968085,4660,4660,4660,4660,70
20240730,151100,193641885,4660,4660,4660,4660,0
20240730,151000,193641885,4660,4660,4660,4660,0
20240730,150900,193641885,4660,4655,4660,4655,2
20240730,150800,193632570,4655,4655,4655,4655,1
20240730,150700,193627915,4660,4660,4660,4660,1207
20240730,150600,188003295,4665,4665,4665,4665,0
20240730,150500,188003295,4665,4665,4665,4665,69
20240730,150400,187681410,4665,4665,4665,4665,129
20240730,150300,187079625,4670,4670,4670,4670,0
20240730,150200,187079625,4670,4670,4670,4670,0
20240730,150100,187079625,4670,4670,4670,4670,0
20240730,150000,187079625,4670,4670,4670,4670,0
20240730,145900,187079625,4670,4675,4675,4670,39
20240730,145800,186897345,4675,4675,4675,4675,0
20240730,145700,186897345,4675,4675,4675,4675,400
20240730,145600,185027345,4675,4675,4675,4675,0
20240730,145500,185027345,4675,4675,4675,4675,0
20240730,145400,185027345,4675,4675,4675,4675,0
20240730,145300,185027345,4675,4675,4675,4675,2
20240730,145200,185017995,4670,4670,4670,4670,2
20240730,145100,185008655,4670,4670,4670,4670,11
20240730,145000,184957285,4675,4675,4675,4675,0
20240730,144900,184957285,4675,4675,4675,4675,0
20240730,144800,184957285,4675,4675,4675,4675,5
20240730,144700,184933910,4670,4675,4675,4670,3
20240730,144600,184919895,4675,4675,4675,4675,0
20240730,144500,184919895,4675,4675,4675,4675,0
20240730,144400,184919895,4675,4675,4675,4675,5
20240730,144300,184896520,4670,4670,4670,4670,0
20240730,144200,184896520,4670,4670,4670,4670,10
20240730,144100,184849820,4670,4670,4670,4670,0
20240730,144000,184849820,4670,4670,4670,4670,260
20240730,143900,183635620,4670,4670,4670,4670,89
20240730,143800,183219990,4670,4670,4670,4670,0
20240730,143700,183219990,4670,4670,4670,4670,0
20240730,143600,183219990,4670,4670,4670,4670,54
20240730,143500,182967810,4670,4670,4670,4670,0
20240730,143400,182967810,4670,4670,4670,4670,0
20240730,143300,182967810,4670,4670,4670,4670,821
20240730,143200,179133740,4670,4675,4675,4670,101
20240730,143100,178662065,4670,4675,4675,4670,250
20240730,143000,177494315,4680,4680,4680,4680,0
20240730,142900,177494315,4680,4680,4680,4680,0
20240730,142800,177494315,4680,4680,4680,4680,0
20240730,142700,177494315,4680,4680,4680,4680,0
20240730,142600,177494315,4680,4680,4680,4680,1
20240730,142500,177489635,4680,4680,4680,4680,0
20240730,142400,177489635,4680,4680,4680,4680,0
20240730,142300,177489635,4680,4680,4680,4680,0
20240730,142200,177489635,4680,4680,4680,4680,0
20240730,142100,177489635,4680,4680,4680,4680,19
20240730,142000,177400715,4680,4675,4680,4675,172
20240730,141900,176596610,4675,4675,4675,4675,29
20240730,141800,176461035,4680,4680,4680,4680,0
20240730,141700,176461035,4680,4680,4680,4680,2
20240730,141600,176451675,4690,4680,4690,4680,40
20240730,141500,176264375,4685,4685,4685,4685,0
20240730,141400,176264375,4685,4685,4685,4685,0
20240730,141300,176264375,4685,4685,4685,4685,12
20240730,141200,176208155,4685,4675,4685,4675,2
20240730,141100,176198795,4675,4675,4675,4675,0
20240730,141000,176198795,4675,4675,4675,4675,10
20240730,140900,176152045,4680,4670,4680,4670,10
20240730,140800,176105255,4670,4670,4670,4670,10
20240730,140700,176058555,4680,4680,4680,4680,0
20240730,140600,176058555,4680,4680,4680,4680,0
20240730,140500,176058555,4680,4680,4680,4680,0
20240730,140400,176058555,4680,4680,4680,4680,0
20240730,140300,176058555,4680,4680,4680,4680,2
20240730,140200,176049195,4680,4680,4680,4680,2
20240730,140100,176039835,4700,4700,4700,4700,2
20240730,140000,176030435,4675,4675,4675,4675,1000
20240730,135900,171355435,4675,4675,4675,4675,0
20240730,135800,171355435,4675,4675,4675,4675,0
20240730,135700,171355435,4675,4675,4675,4675,32
20240730,135600,171205835,4675,4695,4695,4675,14
20240730,135500,171140195,4670,4680,4680,4670,1000
20240730,135400,166470095,4680,4680,4680,4680,0
20240730,135300,166470095,4680,4680,4680,4680,70
20240730,135200,166142495,4690,4690,4690,4690,0
20240730,135100,166142495,4690,4680,4690,4680,2
20240730,135000,166133125,4680,4680,4680,4680,20
20240730,134900,166039525,4690,4690,4690,4690,0
20240730,134800,166039525,4690,4690,4690,4690,6
20240730,134700,166011385,4700,4690,4700,4680,259
20240730,134600,164799085,4700,4700,4700,4700,400
20240730,134500,162919085,4700,4700,4700,4700,5
20240730,134400,162895585,4695,4695,4695,4695,9
20240730,134300,162853330,4695,4700,4705,4685,359
20240730,134200,161171280,4700,4690,4700,4690,875
20240730,134100,157066780,4700,4695,4700,4695,301
20240730,134000,155652325,4695,4660,4695,4660,1197
20240730,133900,150070440,4660,4675,4675,4660,7
20240730,133800,150037780,4670,4670,4670,4670,0
20240730,133700,150037780,4670,4670,4670,4670,3
20240730,133600,150023770,4680,4680,4680,4680,2
20240730,133500,150014410,4670,4670,4670,4670,0
20240730,133400,150014410,4670,4670,4670,4670,0
20240730,133300,150014410,4670,4670,4670,4670,0
20240730,133200,150014410,4670,4670,4670,4670,0
20240730,133100,150014410,4670,4670,4670,4670,0
20240730,133000,150014410,4670,4670,4670,4670,0
20240730,132900,150014410,4670,4670,4670,4670,240
20240730,132800,148893610,4670,4670,4670,4670,0
20240730,132700,148893610,4670,4670,4670,4670,1
20240730,132600,148888940,4670,4670,4670,4670,0
20240730,132500,148888940,4670,4670,4670,4670,20
20240730,132400,148795540,4680,4680,4680,4680,1
20240730,132300,148790860,4680,4680,4680,4680,0
20240730,132200,148790860,4680,4675,4680,4660,256
20240730,132100,147597720,4680,4680,4680,4680,0
20240730,132000,147597720,4680,4680,4680,4680,0
20240730,131900,147597720,4680,4680,4680,4680,0
20240730,131800,147597720,4680,4660,4680,4660,445
20240730,131700,145515620,4660,4655,4660,4655,600
20240730,131600,142719745,4650,4650,4650,4650,0
20240730,131500,142719745,4650,4650,4650,4650,0
20240730,131400,142719745,4650,4650,4650,4650,300
20240730,131300,141324745,4650,4650,4650,4650,0
20240730,131200,141324745,4650,4655,4655,4650,1404
20240730,131100,134791145,4650,4650,4650,4650,0
20240730,131000,134791145,4650,4650,4650,4650,0
20240730,130900,134791145,4650,4650,4650,4650,0
20240730,130800,134791145,4650,4650,4650,4650,0
20240730,130700,134791145,4650,4650,4650,4650,0
20240730,130600,134791145,4650,4650,4650,4650,0
20240730,130500,134791145,4650,4650,4650,4650,0
20240730,130400,134791145,4650,4650,4650,4650,0
20240730,130300,134791145,4650,4650,4650,4650,0
20240730,130200,134791145,4650,4650,4650,4650,40
20240730,130100,134605145,4650,4650,4650,4650,0
20240730,130000,134605145,4650,4650,4650,4650,0
20240730,125900,134605145,4650,4650,4650,4650,0
20240730,125800,134605145,4650,4650,4650,4650,0
20240730,125700,134605145,4650,4650,4650,4650,0
20240730,125600,134605145,4650,4650,4650,4650,0
20240730,125500,134605145,4650,4650,4650,4650,0
20240730,125400,134605145,4650,4650,4650,4650,0
20240730,125300,134605145,4650,4650,4650,4650,250
20240730,125200,133442645,4650,4650,4650,4650,300
20240730,125100,132047645,4655,4655,4655,4655,0
20240730,125000,132047645,4655,4655,4655,4655,0
20240730,124900,132047645,4655,4655,4655,4655,0
20240730,124800,132047645,4655,4655,4655,4655,0
20240730,124700,132047645,4655,4655,4655,4655,1
20240730,124600,132042990,4650,4650,4650,4650,0
20240730,124500,132042990,4650,4650,4650,4650,300
20240730,124400,130647990,4650,4650,4650,4650,2
20240730,124300,130638690,4650,4650,4650,4650,60
20240730,124200,130359690,4655,4655,4655,4655,0
20240730,124100,130359690,4655,4655,4655,4655,0
20240730,124000,130359690,4655,4655,4655,4655,0
20240730,123900,130359690,4655,4655,4655,4655,0
20240730,123800,130359690,4655,4655,4655,4655,0
20240730,123700,130359690,4655,4655,4655,4655,0
20240730,123600,130359690,4655,4655,4655,4655,0
20240730,123500,130359690,4655,4655,4655,4655,0
20240730,123400,130359690,4655,4655,4655,4655,0
20240730,123300,130359690,4655,4655,4655,4655,1
20240730,123200,130355035,4655,4655,4655,4655,0
20240730,123100,130355035,4655,4650,4655,4650,2
20240730,123000,130345730,4650,4650,4650,4650,0
20240730,122900,130345730,4650,4650,4650,4650,0
20240730,122800,130345730,4650,4650,4650,4650,0
20240730,122700,130345730,4650,4650,4650,4650,0
20240730,122600,130345730,4650,4650,4650,4650,0
20240730,122500,130345730,4650,4650,4650,4650,0
20240730,122400,130345730,4650,4650,4650,4650,0
20240730,122300,130345730,4650,4650,4650,4650,0
20240730,122200,130345730,4650,4650,4650,4650,0
20240730,122100,130345730,4650,4650,4650,4650,0
20240730,122000,130345730,4650,4650,4650,4650,0
20240730,121900,130345730,4650,4650,4650,4650,250
20240730,121800,129183230,4650,4655,4655,4650,437
20240730,121700,127151130,4655,4655,4655,4655,0
20240730,121600,127151130,4655,4655,4655,4655,0
20240730,121500,127151130,4655,4655,4655,4655,0
20240730,121400,127151130,4655,4655,4655,4655,0
20240730,121300,127151130,4655,4650,4655,4650,100
20240730,121200,126685995,4650,4650,4650,4650,200
20240730,121100,125755995,4650,4650,4650,4650,0
20240730,121000,125755995,4650,4650,4650,4650,0
20240730,120900,125755995,4650,4650,4650,4650,173
20240730,120800,124951545,4650,4650,4650,4650,0
20240730,120700,124951545,4650,4655,4655,4650,56
20240730,120600,124691135,4645,4645,4645,4645,121
20240730,120500,124129090,4650,4650,4650,4650,0
20240730,120400,124129090,4650,4650,4650,4650,0
20240730,120300,124129090,4650,4650,4650,4650,0
20240730,120200,124129090,4650,4650,4650,4650,0
20240730,120100,124129090,4650,4650,4650,4650,1
20240730,120000,124124440,4650,4650,4650,4650,2
20240730,115900,124115140,4650,4650,4650,4650,0
20240730,115800,124115140,4650,4650,4650,4650,0
20240730,115700,124115140,4650,4650,4650,4650,0
20240730,115600,124115140,4650,4650,4650,4650,377
20240730,115500,122362090,4650,4650,4650,4650,274
20240730,115400,121087990,4645,4645,4645,4645,0
20240730,115300,121087990,4645,4645,4645,4645,250
20240730,115200,119926740,4645,4645,4645,4645,1
20240730,115100,119922095,4650,4650,4650,4650,0
20240730,115000,119922095,4650,4650,4650,4650,0
20240730,114900,119922095,4650,4650,4650,4650,15
20240730,114800,119852345,4650,4650,4650,4650,0
20240730,114700,119852345,4650,4650,4650,4650,10
20240730,114600,119805845,4645,4645,4645,4645,50
20240730,114500,119573595,4650,4645,4650,4645,2
20240730,114400,119564300,4645,4645,4645,4645,0
20240730,114300,119564300,4645,4645,4645,4645,0
20240730,114200,119564300,4645,4645,4645,4645,212
20240730,114100,118579560,4645,4645,4645,4645,0
20240730,114000,118579560,4645,4645,4645,4645,0
20240730,113900,118579560,4645,4645,4645,4645,500
20240730,113800,116257060,4645,4645,4645,4645,0
20240730,113700,116257060,4645,4645,4645,4645,0
20240730,113600,116257060,4645,4645,4645,4645,0
20240730,113500,116257060,4645,4645,4645,4645,0
20240730,113400,116257060,4645,4645,4645,4645,0
20240730,113300,116257060,4645,4645,4645,4645,0
20240730,113200,116257060,4645,4645,4645,4645,0
20240730,113100,116257060,4645,4645,4645,4645,0
20240730,113000,116257060,4645,4645,4645,4645,0
20240730,112900,116257060,4645,4645,4645,4645,0
20240730,112800,116257060,4645,4645,4645,4645,0
20240730,112700,116257060,4645,4645,4645,4645,0
20240730,112600,116257060,4645,4645,4645,4645,100
20240730,112500,115792560,4645,4645,4645,4645,0
20240730,112400,115792560,4645,4645,4645,4645,0
20240730,112300,115792560,4645,4645,4645,4645,0
20240730,112200,115792560,4645,4645,4645,4645,0
20240730,112100,115792560,4645,4645,4645,4645,250
20240730,112000,114631310,4645,4645,4645,4645,0
20240730,111900,114631310,4645,4645,4645,4645,0
20240730,111800,114631310,4645,4645,4645,4645,624
20240730,111700,111732830,4655,4655,4655,4655,427
20240730,111600,109745145,4645,4645,4645,4645,0
20240730,111500,109745145,4645,4645,4645,4645,56
20240730,111400,109485025,4650,4650,4650,4650,0
20240730,111300,109485025,4650,4650,4650,4650,0
20240730,111200,109485025,4650,4650,4650,4650,10
20240730,111100,109438525,4655,4655,4655,4655,0
20240730,111000,109438525,4655,4655,4655,4655,5
20240730,110900,109415250,4645,4645,4645,4645,0
20240730,110800,109415250,4645,4645,4645,4645,0
20240730,110700,109415250,4645,4645,4645,4645,0
20240730,110600,109415250,4645,4645,4645,4645,0
20240730,110500,109415250,4645,4645,4645,4645,0
20240730,110400,109415250,4645,4645,4645,4645,2
20240730,110300,109405960,4645,4645,4645,4645,0
20240730,110200,109405960,4645,4645,4645,4645,0
20240730,110100,109405960,4645,4645,4645,4645,0
20240730,110000,109405960,4645,4645,4645,4645,0
20240730,105900,109405960,4645,4645,4645,4645,284
20240730,105800,108086780,4645,4645,4645,4645,0
20240730,105700,108086780,4645,4645,4645,4645,0
20240730,105600,108086780,4645,4645,4645,4645,0
20240730,105500,108086780,4645,4645,4645,4645,23
20240730,105400,107979945,4645,4645,4645,4645,0
20240730,105300,107979945,4645,4645,4645,4645,340
20240730,105200,106400645,4645,4645,4645,4645,0
20240730,105100,106400645,4645,4645,4645,4645,0
20240730,105000,106400645,4645,4645,4645,4645,0
20240730,104900,106400645,4645,4650,4650,4645,250
20240730,104800,105239275,4655,4655,4655,4655,0
20240730,104700,105239275,4655,4655,4655,4655,0
20240730,104600,105239275,4655,4655,4655,4655,0
20240730,104500,105239275,4655,4655,4655,4655,0
20240730,104400,105239275,4655,4655,4655,4655,2
20240730,104300,105229965,4645,4655,4655,4645,36
20240730,104200,105062500,4650,4650,4650,4650,2
20240730,104100,105053200,4655,4645,4655,4645,22
20240730,104000,104950950,4655,4655,4655,4655,214
20240730,103900,103954780,4655,4645,4655,4640,391
20240730,103800,102138560,4655,4650,4655,4645,21
20240730,103700,102040885,4650,4650,4650,4650,3
20240730,103600,102026935,4650,4650,4650,4650,0
20240730,103500,102026935,4650,4655,4655,4650,2
20240730,103400,102017630,4655,4640,4655,4640,2
20240730,103300,102008335,4640,4640,4640,4640,0
20240730,103200,102008335,4640,4640,4640,4640,162
20240730,103100,101256655,4640,4640,4640,4640,0
20240730,103000,101256655,4640,4640,4640,4640,0
20240730,102900,101256655,4640,4640,4640,4640,21
20240730,102800,101159215,4640,4645,4645,4640,309
20240730,102700,99725370,4655,4655,4655,4655,0
20240730,102600,99725370,4655,4655,4655,4655,1
20240730,102500,99720715,4655,4655,4655,4655,0
20240730,102400,99720715,4655,4645,4655,4645,89
20240730,102300,99306750,4645,4645,4645,4645,59
20240730,102200,99032695,4645,4645,4645,4645,0
20240730,102100,99032695,4645,4645,4645,4645,0
20240730,102000,99032695,4645,4645,4645,4645,0
20240730,101900,99032695,4645,4645,4645,4645,2
20240730,101800,99023405,4650,4650,4650,4650,5
20240730,101700,99000155,4650,4650,4650,4650,0
20240730,101600,99000155,4650,4640,4650,4640,9
20240730,101500,98958375,4640,4640,4640,4640,0
20240730,101400,98958375,4640,4640,4640,4640,0
20240730,101300,98958375,4640,4640,4640,4640,15
20240730,101200,98888775,4640,4650,4650,4640,156
20240730,101100,98164565,4650,4650,4650,4650,0
20240730,101000,98164565,4650,4650,4650,4650,0
20240730,100900,98164565,4650,4650,4650,4650,1
20240730,100800,98159915,4655,4655,4655,4655,0
20240730,100700,98159915,4655,4655,4655,4655,0
20240730,100600,98159915,4655,4655,4655,4655,10
20240730,100500,98113365,4655,4655,4655,4655,0
20240730,100400,98113365,4655,4655,4655,4655,2
20240730,100300,98104055,4655,4655,4655,4655,0
20240730,100200,98104055,4655,4650,4655,4650,114
20240730,100100,97573400,4655,4655,4655,4650,5
20240730,100000,97550135,4655,4655,4655,4655,0
20240730,095900,97550135,4655,4655,4655,4655,6
20240730,095800,97522205,4655,4655,4655,4655,5
20240730,095700,97498930,4645,4645,4645,4645,1
20240730,095600,97494285,4645,4645,4645,4645,102
20240730,095500,97020495,4655,4655,4655,4655,2
20240730,095400,97011185,4635,4630,4640,4630,2187
20240730,095300,86878100,4640,4630,4655,4630,104
20240730,095200,86395535,4630,4650,4650,4630,5005
20240730,095100,63217965,4640,4630,4640,4630,853
20240730,095000,59260060,4630,4640,4640,4630,300
20240730,094900,57870560,4635,4655,4655,4635,904
20240730,094800,53679060,4645,4650,4650,4645,2797
20240730,094700,40673050,4650,4650,4650,4650,50
20240730,094600,40440550,4650,4650,4650,4650,0
20240730,094500,40440550,4650,4655,4655,4650,1471
20240730,094400,33599720,4655,4655,4655,4655,0
20240730,094300,33599720,4655,4655,4655,4655,152
20240730,094200,32892160,4655,4655,4655,4655,0
20240730,094100,32892160,4655,4655,4655,4655,0
20240730,094000,32892160,4655,4655,4655,4655,0
20240730,093900,32892160,4655,4655,4655,4655,10
20240730,093800,32845610,4650,4655,4655,4650,717
20240730,093700,29511110,4660,4670,4675,4660,234
20240730,093600,28419265,4665,4665,4665,4665,0
20240730,093500,28419265,4665,4665,4665,4665,0
20240730,093400,28419265,4665,4665,4665,4665,0
20240730,093300,28419265,4665,4665,4665,4665,2
20240730,093200,28409935,4650,4670,4670,4650,1000
20240730,093100,23746025,4675,4675,4675,4675,2
20240730,093000,23736675,4680,4680,4680,4680,1
20240730,092900,23731995,4650,4670,4670,4650,662
20240730,092800,20652715,4680,4680,4680,4680,0
20240730,092700,20652715,4680,4680,4680,4680,2
20240730,092600,20643355,4670,4670,4670,4670,1000
20240730,092500,15973355,4670,4670,4670,4670,1
20240730,092400,15968685,4650,4650,4650,4650,0
20240730,092300,15968685,4650,4650,4650,4650,0
20240730,092200,15968685,4650,4655,4680,4650,309
20240730,092100,14530285,4655,4665,4665,4655,358
20240730,092000,12863585,4665,4685,4685,4665,69
20240730,091900,12541395,4685,4685,4685,4685,1
20240730,091800,12536710,4685,4690,4690,4685,4
20240730,091700,12517960,4675,4675,4675,4675,0
20240730,091600,12517960,4675,4675,4675,4675,0
20240730,091500,12517960,4675,4675,4675,4675,0
20240730,091400,12517960,4675,4680,4680,4675,303
20240730,091300,11099935,4680,4680,4680,4680,500
20240730,091200,8759935,4680,4680,4680,4680,0
20240730,091100,8759935,4680,4680,4680,4680,0
20240730,091000,8759935,4680,4680,4680,4680,1
20240730,090900,8755255,4680,4680,4680,4680,49
20240730,090800,8525935,4685,4690,4690,4685,12
20240730,090700,8469710,4695,4695,4695,4695,1
20240730,090600,8465015,4685,4685,4685,4685,1
20240730,090500,8460330,4690,4695,4695,4690,3
20240730,090400,8446255,4700,4705,4705,4700,3
20240730,090300,8432150,4675,4670,4680,4670,41
20240730,090200,8240475,4760,4760,4760,4760,0
20240730,090100,8240475,4760,4715,4770,4695,1597
20240730,090000,727140,4800,4715,4800,4715,154