KissMeData/473000/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,213800,10126710,2160,2155,2160,2155,12
20240730,213700,10126710,2160,2160,2160,2160,0
20240730,213600,10126710,2160,2160,2160,2160,0
20240730,213500,10126710,2160,2160,2160,2160,0
20240730,213400,10126710,2160,2160,2160,2160,0
20240730,213300,10126710,2160,2160,2160,2160,0
20240730,213200,10126710,2160,2160,2160,2160,0
20240730,213100,10126710,2160,2160,2160,2160,0
20240730,213000,10126710,2160,2160,2160,2160,0
20240730,212900,10126710,2160,2160,2160,2160,0
20240730,212800,10126710,2160,2160,2160,2160,0
20240730,212700,10126710,2160,2160,2160,2160,0
20240730,212600,10126710,2160,2160,2160,2160,0
20240730,212500,10126710,2160,2160,2160,2160,0
20240730,212400,10126710,2160,2160,2160,2160,0
20240730,212300,10126710,2160,2160,2160,2160,0
20240730,212200,10126710,2160,2160,2160,2160,0
20240730,212100,10126710,2160,2160,2160,2160,0
20240730,212000,10126710,2160,2160,2160,2160,0
20240730,211900,10126710,2160,2160,2160,2160,0
20240730,211800,10126710,2160,2160,2160,2160,0
20240730,211700,10126710,2160,2160,2160,2160,0
20240730,211600,10126710,2160,2160,2160,2160,0
20240730,211500,10126710,2160,2160,2160,2160,0
20240730,211400,10126710,2160,2160,2160,2160,0
20240730,211300,10126710,2160,2160,2160,2160,0
20240730,211200,10126710,2160,2160,2160,2160,0
20240730,211100,10126710,2160,2160,2160,2160,0
20240730,211000,10126710,2160,2160,2160,2160,0
20240730,210900,10126710,2160,2160,2160,2160,0
20240730,210800,10126710,2160,2155,2160,2155,12
20240730,210700,10126710,2160,2160,2160,2160,0
20240730,210600,10126710,2160,2160,2160,2160,0
20240730,210500,10126710,2160,2160,2160,2160,0
20240730,210400,10126710,2160,2160,2160,2160,0
20240730,210300,10126710,2160,2160,2160,2160,0
20240730,210200,10126710,2160,2160,2160,2160,0
20240730,210100,10126710,2160,2160,2160,2160,0
20240730,210000,10126710,2160,2160,2160,2160,0
20240730,205900,10126710,2160,2160,2160,2160,0
20240730,205800,10126710,2160,2160,2160,2160,0
20240730,205700,10126710,2160,2160,2160,2160,0
20240730,205600,10126710,2160,2160,2160,2160,0
20240730,205500,10126710,2160,2160,2160,2160,0
20240730,205400,10126710,2160,2160,2160,2160,0
20240730,205300,10126710,2160,2160,2160,2160,0
20240730,205200,10126710,2160,2160,2160,2160,0
20240730,205100,10126710,2160,2160,2160,2160,0
20240730,205000,10126710,2160,2160,2160,2160,0
20240730,204900,10126710,2160,2160,2160,2160,0
20240730,204800,10126710,2160,2160,2160,2160,0
20240730,204700,10126710,2160,2160,2160,2160,0
20240730,204600,10126710,2160,2160,2160,2160,0
20240730,204500,10126710,2160,2160,2160,2160,0
20240730,204400,10126710,2160,2160,2160,2160,0
20240730,204300,10126710,2160,2160,2160,2160,0
20240730,204200,10126710,2160,2160,2160,2160,0
20240730,204100,10126710,2160,2160,2160,2160,0
20240730,204000,10126710,2160,2160,2160,2160,0
20240730,203900,10126710,2160,2160,2160,2160,0
20240730,203800,10126710,2160,2155,2160,2155,12
20240730,203700,10126710,2160,2160,2160,2160,0
20240730,203600,10126710,2160,2160,2160,2160,0
20240730,203500,10126710,2160,2160,2160,2160,0
20240730,203400,10126710,2160,2160,2160,2160,0
20240730,203300,10126710,2160,2160,2160,2160,0
20240730,203200,10126710,2160,2160,2160,2160,0
20240730,203100,10126710,2160,2160,2160,2160,0
20240730,203000,10126710,2160,2160,2160,2160,0
20240730,202900,10126710,2160,2160,2160,2160,0
20240730,202800,10126710,2160,2160,2160,2160,0
20240730,202700,10126710,2160,2160,2160,2160,0
20240730,202600,10126710,2160,2160,2160,2160,0
20240730,202500,10126710,2160,2160,2160,2160,0
20240730,202400,10126710,2160,2160,2160,2160,0
20240730,202300,10126710,2160,2160,2160,2160,0
20240730,202200,10126710,2160,2160,2160,2160,0
20240730,202100,10126710,2160,2160,2160,2160,0
20240730,202000,10126710,2160,2160,2160,2160,0
20240730,201900,10126710,2160,2160,2160,2160,0
20240730,201800,10126710,2160,2160,2160,2160,0
20240730,201700,10126710,2160,2160,2160,2160,0
20240730,201600,10126710,2160,2160,2160,2160,0
20240730,201500,10126710,2160,2160,2160,2160,0
20240730,201400,10126710,2160,2160,2160,2160,0
20240730,201300,10126710,2160,2160,2160,2160,0
20240730,201200,10126710,2160,2160,2160,2160,0
20240730,201100,10126710,2160,2160,2160,2160,0
20240730,201000,10126710,2160,2160,2160,2160,0
20240730,200900,10126710,2160,2160,2160,2160,0
20240730,200800,10126710,2160,2155,2160,2155,12
20240730,200700,10126710,2160,2160,2160,2160,0
20240730,200600,10126710,2160,2160,2160,2160,0
20240730,200500,10126710,2160,2160,2160,2160,0
20240730,200400,10126710,2160,2160,2160,2160,0
20240730,200300,10126710,2160,2160,2160,2160,0
20240730,200200,10126710,2160,2160,2160,2160,0
20240730,200100,10126710,2160,2160,2160,2160,0
20240730,200000,10126710,2160,2160,2160,2160,0
20240730,195900,10126710,2160,2160,2160,2160,0
20240730,195800,10126710,2160,2160,2160,2160,0
20240730,195700,10126710,2160,2160,2160,2160,0
20240730,195600,10126710,2160,2160,2160,2160,0
20240730,195500,10126710,2160,2160,2160,2160,0
20240730,195400,10126710,2160,2160,2160,2160,0
20240730,195300,10126710,2160,2160,2160,2160,0
20240730,195200,10126710,2160,2160,2160,2160,0
20240730,195100,10126710,2160,2160,2160,2160,0
20240730,195000,10126710,2160,2160,2160,2160,0
20240730,194900,10126710,2160,2160,2160,2160,0
20240730,194800,10126710,2160,2160,2160,2160,0
20240730,194700,10126710,2160,2160,2160,2160,0
20240730,194600,10126710,2160,2160,2160,2160,0
20240730,194500,10126710,2160,2160,2160,2160,0
20240730,194400,10126710,2160,2160,2160,2160,0
20240730,194300,10126710,2160,2160,2160,2160,0
20240730,194200,10126710,2160,2160,2160,2160,0
20240730,194100,10126710,2160,2160,2160,2160,0
20240730,194000,10126710,2160,2160,2160,2160,0
20240730,193900,10126710,2160,2160,2160,2160,0
20240730,193800,10126710,2160,2155,2160,2155,12
20240730,193700,10126710,2160,2160,2160,2160,0
20240730,193600,10126710,2160,2160,2160,2160,0
20240730,193500,10126710,2160,2160,2160,2160,0
20240730,193400,10126710,2160,2160,2160,2160,0
20240730,193300,10126710,2160,2160,2160,2160,0
20240730,193200,10126710,2160,2160,2160,2160,0
20240730,193100,10126710,2160,2160,2160,2160,0
20240730,193000,10126710,2160,2160,2160,2160,0
20240730,192900,10126710,2160,2160,2160,2160,0
20240730,192800,10126710,2160,2160,2160,2160,0
20240730,192700,10126710,2160,2160,2160,2160,0
20240730,192600,10126710,2160,2160,2160,2160,0
20240730,192500,10126710,2160,2160,2160,2160,0
20240730,192400,10126710,2160,2160,2160,2160,0
20240730,192300,10126710,2160,2160,2160,2160,0
20240730,192200,10126710,2160,2160,2160,2160,0
20240730,192100,10126710,2160,2160,2160,2160,0
20240730,192000,10126710,2160,2160,2160,2160,0
20240730,191900,10126710,2160,2160,2160,2160,0
20240730,191800,10126710,2160,2160,2160,2160,0
20240730,191700,10126710,2160,2160,2160,2160,0
20240730,191600,10126710,2160,2160,2160,2160,0
20240730,191500,10126710,2160,2160,2160,2160,0
20240730,191400,10126710,2160,2160,2160,2160,0
20240730,191300,10126710,2160,2160,2160,2160,0
20240730,191200,10126710,2160,2160,2160,2160,0
20240730,191100,10126710,2160,2160,2160,2160,0
20240730,191000,10126710,2160,2160,2160,2160,0
20240730,190900,10126710,2160,2160,2160,2160,0
20240730,190800,10126710,2160,2155,2160,2155,12
20240730,190700,10126710,2160,2160,2160,2160,0
20240730,190600,10126710,2160,2160,2160,2160,0
20240730,190500,10126710,2160,2160,2160,2160,0
20240730,190400,10126710,2160,2160,2160,2160,0
20240730,190300,10126710,2160,2160,2160,2160,0
20240730,190200,10126710,2160,2160,2160,2160,0
20240730,190100,10126710,2160,2160,2160,2160,0
20240730,190000,10126710,2160,2160,2160,2160,0
20240730,185900,10126710,2160,2160,2160,2160,0
20240730,185800,10126710,2160,2160,2160,2160,0
20240730,185700,10126710,2160,2160,2160,2160,0
20240730,185600,10126710,2160,2160,2160,2160,0
20240730,185500,10126710,2160,2160,2160,2160,0
20240730,185400,10126710,2160,2160,2160,2160,0
20240730,185300,10126710,2160,2160,2160,2160,0
20240730,185200,10126710,2160,2160,2160,2160,0
20240730,185100,10126710,2160,2160,2160,2160,0
20240730,185000,10126710,2160,2160,2160,2160,0
20240730,184900,10126710,2160,2160,2160,2160,0
20240730,184800,10126710,2160,2160,2160,2160,0
20240730,184700,10126710,2160,2160,2160,2160,0
20240730,184600,10126710,2160,2160,2160,2160,0
20240730,184500,10126710,2160,2160,2160,2160,0
20240730,184400,10126710,2160,2160,2160,2160,0
20240730,184300,10126710,2160,2160,2160,2160,0
20240730,184200,10126710,2160,2160,2160,2160,0
20240730,184100,10126710,2160,2160,2160,2160,0
20240730,184000,10126710,2160,2160,2160,2160,0
20240730,183900,10126710,2160,2160,2160,2160,0
20240730,183800,10126710,2160,2155,2160,2155,12
20240730,183700,10126710,2160,2160,2160,2160,0
20240730,183600,10126710,2160,2160,2160,2160,0
20240730,183500,10126710,2160,2160,2160,2160,0
20240730,183400,10126710,2160,2160,2160,2160,0
20240730,183300,10126710,2160,2160,2160,2160,0
20240730,183200,10126710,2160,2160,2160,2160,0
20240730,183100,10126710,2160,2160,2160,2160,0
20240730,183000,10126710,2160,2160,2160,2160,0
20240730,182900,10126710,2160,2160,2160,2160,0
20240730,182800,10126710,2160,2160,2160,2160,0
20240730,182700,10126710,2160,2160,2160,2160,0
20240730,182600,10126710,2160,2160,2160,2160,0
20240730,182500,10126710,2160,2160,2160,2160,0
20240730,182400,10126710,2160,2160,2160,2160,0
20240730,182300,10126710,2160,2160,2160,2160,0
20240730,182200,10126710,2160,2160,2160,2160,0
20240730,182100,10126710,2160,2160,2160,2160,0
20240730,182000,10126710,2160,2160,2160,2160,0
20240730,181900,10126710,2160,2160,2160,2160,0
20240730,181800,10126710,2160,2160,2160,2160,0
20240730,181700,10126710,2160,2160,2160,2160,0
20240730,181600,10126710,2160,2160,2160,2160,0
20240730,181500,10126710,2160,2160,2160,2160,0
20240730,181400,10126710,2160,2160,2160,2160,0
20240730,181300,10126710,2160,2160,2160,2160,0
20240730,181200,10126710,2160,2160,2160,2160,0
20240730,181100,10126710,2160,2160,2160,2160,0
20240730,181000,10126710,2160,2160,2160,2160,0
20240730,180900,10126710,2160,2160,2160,2160,0
20240730,180800,10126710,2160,2155,2160,2155,12
20240730,180700,10126710,2160,2160,2160,2160,0
20240730,180600,10126710,2160,2160,2160,2160,0
20240730,180500,10126710,2160,2160,2160,2160,0
20240730,180400,10126710,2160,2160,2160,2160,0
20240730,180300,10126710,2160,2160,2160,2160,0
20240730,180200,10126710,2160,2160,2160,2160,0
20240730,180100,10126710,2160,2160,2160,2160,0
20240730,180000,10126710,2160,2160,2160,2160,0
20240730,175900,10126710,2160,2160,2160,2160,0
20240730,175800,10126710,2160,2160,2160,2160,0
20240730,175700,10126710,2160,2160,2160,2160,0
20240730,175600,10126710,2160,2160,2160,2160,0
20240730,175500,10126710,2160,2160,2160,2160,0
20240730,175400,10126710,2160,2160,2160,2160,0
20240730,175300,10126710,2160,2160,2160,2160,0
20240730,175200,10126710,2160,2160,2160,2160,0
20240730,175100,10126710,2160,2160,2160,2160,0
20240730,175000,10126710,2160,2160,2160,2160,0
20240730,174900,10126710,2160,2160,2160,2160,0
20240730,174800,10126710,2160,2160,2160,2160,0
20240730,174700,10126710,2160,2160,2160,2160,0
20240730,174600,10126710,2160,2160,2160,2160,0
20240730,174500,10126710,2160,2160,2160,2160,0
20240730,174400,10126710,2160,2160,2160,2160,0
20240730,174300,10126710,2160,2160,2160,2160,0
20240730,174200,10126710,2160,2160,2160,2160,0
20240730,174100,10126710,2160,2160,2160,2160,0
20240730,174000,10126710,2160,2160,2160,2160,0
20240730,173900,10126710,2160,2160,2160,2160,0
20240730,173800,10126710,2160,2155,2160,2155,12
20240730,173700,10126710,2160,2160,2160,2160,0
20240730,173600,10126710,2160,2160,2160,2160,0
20240730,173500,10126710,2160,2160,2160,2160,0
20240730,173400,10126710,2160,2160,2160,2160,0
20240730,173300,10126710,2160,2160,2160,2160,0
20240730,173200,10126710,2160,2160,2160,2160,0
20240730,173100,10126710,2160,2160,2160,2160,0
20240730,173000,10126710,2160,2160,2160,2160,0
20240730,172900,10126710,2160,2160,2160,2160,0
20240730,172800,10126710,2160,2160,2160,2160,0
20240730,172700,10126710,2160,2160,2160,2160,0
20240730,172600,10126710,2160,2160,2160,2160,0
20240730,172500,10126710,2160,2160,2160,2160,0
20240730,172400,10126710,2160,2160,2160,2160,0
20240730,172300,10126710,2160,2160,2160,2160,0
20240730,172200,10126710,2160,2160,2160,2160,0
20240730,172100,10126710,2160,2160,2160,2160,0
20240730,172000,10126710,2160,2160,2160,2160,0
20240730,171900,10126710,2160,2160,2160,2160,0
20240730,171800,10126710,2160,2160,2160,2160,0
20240730,171700,10126710,2160,2160,2160,2160,0
20240730,171600,10126710,2160,2160,2160,2160,0
20240730,171500,10126710,2160,2160,2160,2160,0
20240730,171400,10126710,2160,2160,2160,2160,0
20240730,171300,10126710,2160,2160,2160,2160,0
20240730,171200,10126710,2160,2160,2160,2160,0
20240730,171100,10126710,2160,2160,2160,2160,0
20240730,171000,10126710,2160,2160,2160,2160,0
20240730,170900,10126710,2160,2160,2160,2160,0
20240730,170800,10126710,2160,2155,2160,2155,12
20240730,170700,10126710,2160,2160,2160,2160,0
20240730,170600,10126710,2160,2160,2160,2160,0
20240730,170500,10126710,2160,2160,2160,2160,0
20240730,170400,10126710,2160,2160,2160,2160,0
20240730,170300,10126710,2160,2160,2160,2160,0
20240730,170200,10126710,2160,2160,2160,2160,0
20240730,170100,10126710,2160,2160,2160,2160,0
20240730,170000,10126710,2160,2160,2160,2160,0
20240730,165900,10126710,2160,2160,2160,2160,0
20240730,165800,10126710,2160,2160,2160,2160,0
20240730,165700,10126710,2160,2160,2160,2160,0
20240730,165600,10126710,2160,2160,2160,2160,0
20240730,165500,10126710,2160,2160,2160,2160,0
20240730,165400,10126710,2160,2160,2160,2160,0
20240730,165300,10126710,2160,2160,2160,2160,0
20240730,165200,10126710,2160,2160,2160,2160,0
20240730,165100,10126710,2160,2160,2160,2160,0
20240730,165000,10126710,2160,2160,2160,2160,0
20240730,164900,10126710,2160,2160,2160,2160,0
20240730,164800,10126710,2160,2160,2160,2160,0
20240730,164700,10126710,2160,2160,2160,2160,0
20240730,164600,10126710,2160,2160,2160,2160,0
20240730,164500,10126710,2160,2160,2160,2160,0
20240730,164400,10126710,2160,2160,2160,2160,0
20240730,164300,10126710,2160,2160,2160,2160,0
20240730,164200,10126710,2160,2160,2160,2160,0
20240730,164100,10126710,2160,2160,2160,2160,0
20240730,164000,10126710,2160,2160,2160,2160,0
20240730,163900,10126710,2160,2160,2160,2160,0
20240730,163800,10126710,2160,2155,2160,2155,12
20240730,163700,10126710,2160,2160,2160,2160,0
20240730,163600,10126710,2160,2160,2160,2160,0
20240730,163500,10126710,2160,2160,2160,2160,0
20240730,163400,10126710,2160,2160,2160,2160,0
20240730,163300,10126710,2160,2160,2160,2160,0
20240730,163200,10126710,2160,2160,2160,2160,0
20240730,163100,10126710,2160,2160,2160,2160,0
20240730,163000,10126710,2160,2160,2160,2160,0
20240730,162900,10126710,2160,2160,2160,2160,0
20240730,162800,10126710,2160,2160,2160,2160,0
20240730,162700,10126710,2160,2160,2160,2160,0
20240730,162600,10126710,2160,2160,2160,2160,0
20240730,162500,10126710,2160,2160,2160,2160,0
20240730,162400,10126710,2160,2160,2160,2160,0
20240730,162300,10126710,2160,2160,2160,2160,0
20240730,162200,10126710,2160,2160,2160,2160,0
20240730,162100,10126710,2160,2160,2160,2160,0
20240730,162000,10126710,2160,2160,2160,2160,0
20240730,161900,10126710,2160,2160,2160,2160,0
20240730,161800,10126710,2160,2160,2160,2160,0
20240730,161700,10126710,2160,2160,2160,2160,0
20240730,161600,10126710,2160,2160,2160,2160,0
20240730,161500,10126710,2160,2160,2160,2160,0
20240730,161400,10126710,2160,2160,2160,2160,0
20240730,161300,10126710,2160,2160,2160,2160,0
20240730,161200,10126710,2160,2160,2160,2160,0
20240730,161100,10126710,2160,2160,2160,2160,0
20240730,161000,10126710,2160,2160,2160,2160,0
20240730,160900,10126710,2160,2160,2160,2160,0
20240730,160800,10126710,2160,2155,2160,2155,12
20240730,160700,10126710,2160,2160,2160,2160,0
20240730,160600,10126710,2160,2160,2160,2160,0
20240730,160500,10126710,2160,2160,2160,2160,0
20240730,160400,10126710,2160,2160,2160,2160,0
20240730,160300,10126710,2160,2160,2160,2160,0
20240730,160200,10126710,2160,2160,2160,2160,0
20240730,160100,10126710,2160,2160,2160,2160,0
20240730,160000,10126710,2160,2160,2160,2160,0
20240730,155900,10126710,2160,2160,2160,2160,0
20240730,155800,10126710,2160,2160,2160,2160,0
20240730,155700,10126710,2160,2160,2160,2160,0
20240730,155600,10126710,2160,2160,2160,2160,0
20240730,155500,10126710,2160,2160,2160,2160,0
20240730,155400,10126710,2160,2160,2160,2160,0
20240730,155300,10126710,2160,2160,2160,2160,0
20240730,155200,10126710,2160,2160,2160,2160,0
20240730,155100,10126710,2160,2160,2160,2160,0
20240730,155000,10126710,2160,2160,2160,2160,0
20240730,154900,10126710,2160,2160,2160,2160,0
20240730,154800,10126710,2160,2160,2160,2160,0
20240730,154700,10126710,2160,2160,2160,2160,0
20240730,154600,10126710,2160,2160,2160,2160,0
20240730,154500,10126710,2160,2160,2160,2160,0
20240730,154400,10126710,2160,2160,2160,2160,0
20240730,154300,10126710,2160,2160,2160,2160,0
20240730,154200,10126710,2160,2160,2160,2160,0
20240730,154100,10126710,2160,2160,2160,2160,0
20240730,154000,10126710,2160,2160,2160,2160,0
20240730,153900,10126710,2160,2160,2160,2160,0
20240730,153800,10126710,2160,2155,2160,2155,12
20240730,153700,10126710,2160,2160,2160,2160,0
20240730,153600,10126710,2160,2160,2160,2160,0
20240730,153500,10126710,2160,2160,2160,2160,0
20240730,153400,10126710,2160,2160,2160,2160,0
20240730,153300,10126710,2160,2160,2160,2160,0
20240730,153200,10126710,2160,2160,2160,2160,0
20240730,153100,10126710,2160,2160,2160,2160,0
20240730,153000,10126710,2160,2160,2160,2160,0
20240730,152900,10126710,2160,2160,2160,2160,0
20240730,152800,10126710,2160,2160,2160,2160,0
20240730,152700,10126710,2160,2160,2160,2160,0
20240730,152600,10126710,2160,2160,2160,2160,0
20240730,152500,10126710,2160,2160,2160,2160,0
20240730,152400,10126710,2160,2160,2160,2160,0
20240730,152300,10126710,2160,2160,2160,2160,0
20240730,152200,10126710,2160,2160,2160,2160,0
20240730,152100,10126710,2160,2160,2160,2160,0
20240730,152000,10126710,2160,2160,2160,2160,0
20240730,151900,10126710,2160,2160,2160,2160,0
20240730,151800,10126710,2160,2160,2160,2160,0
20240730,151700,10126710,2160,2155,2160,2155,12
20240730,151600,10100830,2155,2160,2160,2155,3
20240730,151500,10094355,2155,2160,2160,2155,5
20240730,151400,10083565,2160,2160,2160,2160,0
20240730,151300,10083565,2160,2160,2160,2160,3
20240730,151200,10077085,2160,2155,2160,2155,3
20240730,151100,10070610,2155,2160,2160,2155,3
20240730,151000,10064135,2155,2160,2160,2155,4
20240730,150900,10055500,2160,2160,2160,2160,4
20240730,150800,10046860,2160,2160,2160,2160,0
20240730,150700,10046860,2160,2160,2160,2160,2
20240730,150600,10042540,2155,2155,2160,2155,4
20240730,150500,10033915,2160,2160,2160,2160,4
20240730,150400,10025275,2160,2160,2160,2160,2
20240730,150300,10020955,2155,2155,2155,2155,0
20240730,150200,10020955,2155,2160,2160,2155,3
20240730,150100,10014480,2155,2160,2160,2155,4
20240730,150000,10005845,2155,2160,2160,2155,3
20240730,145900,9999370,2155,2160,2160,2155,3
20240730,145800,9992895,2155,2160,2160,2155,5
20240730,145700,9982100,2160,2160,2160,2160,0
20240730,145600,9982100,2160,2160,2160,2160,3
20240730,145500,9975620,2160,2160,2160,2160,2
20240730,145400,9971300,2155,2160,2160,2155,3
20240730,145300,9964825,2155,2160,2160,2155,5
20240730,145200,9954035,2160,2160,2160,2160,3
20240730,145100,9947555,2160,2160,2160,2160,0
20240730,145000,9947555,2160,2155,2160,2155,3
20240730,144900,9941085,2155,2160,2160,2155,3
20240730,144800,9934610,2155,2160,2160,2155,4
20240730,144700,9925975,2160,2160,2160,2160,4
20240730,144600,9917335,2160,2160,2160,2160,0
20240730,144500,9917335,2160,2160,2160,2160,1
20240730,144400,9915175,2155,2160,2160,2155,5
20240730,144300,9904385,2160,2160,2160,2160,4
20240730,144200,9895745,2160,2160,2160,2160,2
20240730,144100,9891425,2155,2160,2160,2155,3
20240730,144000,9884950,2155,2155,2155,2155,0
20240730,143900,9884950,2155,2155,2155,2155,3
20240730,143800,9878485,2160,2160,2160,2160,3
20240730,143700,9872005,2155,2160,2160,2155,4
20240730,143600,9863370,2155,2160,2160,2155,7
20240730,143500,9848255,2155,2155,2155,2155,1
20240730,143400,9846100,2155,2155,2155,2155,0
20240730,143300,9846100,2155,2155,2155,2155,3
20240730,143200,9839635,2160,2160,2160,2160,4
20240730,143100,9830995,2160,2160,2160,2160,3
20240730,143000,9824515,2160,2160,2160,2160,3
20240730,142900,9818035,2160,2160,2160,2160,0
20240730,142800,9818035,2160,2160,2160,2160,4
20240730,142700,9809395,2160,2160,2160,2160,3
20240730,142600,9802915,2155,2155,2155,2155,71
20240730,142500,9649910,2155,2155,2155,2155,4
20240730,142400,9641290,2155,2155,2155,2155,3
20240730,142300,9634825,2160,2160,2160,2160,0
20240730,142200,9634825,2160,2160,2160,2160,3
20240730,142100,9628345,2160,2160,2160,2160,4
20240730,142000,9619705,2160,2160,2160,2160,3
20240730,141900,9613225,2150,2150,2150,2150,0
20240730,141800,9613225,2150,2150,2150,2150,0
20240730,141700,9613225,2150,2150,2150,2150,0
20240730,141600,9613225,2150,2150,2150,2150,0
20240730,141500,9613225,2150,2160,2160,2150,15
20240730,141400,9580945,2160,2160,2160,2160,4
20240730,141300,9572305,2160,2160,2160,2160,3
20240730,141200,9565825,2160,2160,2160,2160,3
20240730,141100,9559345,2160,2160,2160,2160,0
20240730,141000,9559345,2160,2160,2160,2160,4
20240730,140900,9550705,2160,2160,2160,2160,3
20240730,140800,9544225,2160,2160,2160,2160,3
20240730,140700,9537745,2160,2160,2160,2160,4
20240730,140600,9529105,2160,2160,2160,2160,0
20240730,140500,9529105,2160,2160,2160,2160,3
20240730,140400,9522625,2160,2160,2160,2160,3
20240730,140300,9516145,2160,2160,2160,2160,4
20240730,140200,9507505,2160,2160,2160,2160,3
20240730,140100,9501025,2160,2160,2160,2160,10
20240730,140000,9479425,2160,2160,2160,2160,0
20240730,135900,9479425,2160,2160,2160,2160,4
20240730,135800,9470785,2160,2160,2160,2160,3
20240730,135700,9464305,2160,2160,2160,2160,3
20240730,135600,9457825,2160,2160,2160,2160,4
20240730,135500,9449185,2160,2160,2160,2160,3
20240730,135400,9442705,2160,2160,2160,2160,0
20240730,135300,9442705,2160,2160,2160,2160,3
20240730,135200,9436225,2160,2160,2160,2160,4
20240730,135100,9427585,2160,2160,2160,2160,3
20240730,135000,9421105,2160,2160,2160,2160,3
20240730,134900,9414625,2160,2160,2160,2160,0
20240730,134800,9414625,2160,2160,2160,2160,4
20240730,134700,9405985,2160,2160,2160,2160,3
20240730,134600,9399505,2160,2160,2160,2160,3
20240730,134500,9393025,2150,2160,2160,2150,8
20240730,134400,9375785,2160,2160,2160,2160,3
20240730,134300,9369305,2160,2160,2160,2160,0
20240730,134200,9369305,2160,2160,2160,2160,3
20240730,134100,9362825,2160,2160,2160,2160,4
20240730,134000,9354185,2160,2160,2160,2160,3
20240730,133900,9347705,2160,2160,2160,2160,3
20240730,133800,9341225,2160,2160,2160,2160,4
20240730,133700,9332585,2160,2160,2160,2160,0
20240730,133600,9332585,2160,2160,2160,2160,3
20240730,133500,9326105,2160,2160,2160,2160,3
20240730,133400,9319625,2160,2160,2160,2160,4
20240730,133300,9310985,2160,2160,2160,2160,3
20240730,133200,9304505,2160,2160,2160,2160,3
20240730,133100,9298025,2160,2160,2160,2160,0
20240730,133000,9298025,2160,2160,2160,2160,4
20240730,132900,9289385,2160,2160,2160,2160,3
20240730,132800,9282905,2160,2160,2160,2160,3
20240730,132700,9276425,2160,2160,2160,2160,4
20240730,132600,9267785,2160,2160,2160,2160,0
20240730,132500,9267785,2160,2160,2160,2160,3
20240730,132400,9261305,2160,2160,2160,2160,3
20240730,132300,9254825,2160,2160,2160,2160,4
20240730,132200,9246185,2160,2160,2160,2160,3
20240730,132100,9239705,2160,2160,2160,2160,3
20240730,132000,9233225,2160,2160,2160,2160,0
20240730,131900,9233225,2160,2160,2160,2160,4
20240730,131800,9224585,2160,2160,2160,2160,3
20240730,131700,9218105,2160,2160,2160,2160,3
20240730,131600,9211625,2160,2160,2160,2160,4
20240730,131500,9202985,2160,2160,2160,2160,3
20240730,131400,9196505,2160,2160,2160,2160,0
20240730,131300,9196505,2160,2160,2160,2160,3
20240730,131200,9190025,2160,2160,2160,2160,4
20240730,131100,9181385,2160,2160,2160,2160,3
20240730,131000,9174905,2160,2160,2160,2160,3
20240730,130900,9168425,2160,2160,2160,2160,0
20240730,130800,9168425,2160,2160,2160,2160,4
20240730,130700,9159785,2160,2160,2160,2160,3
20240730,130600,9153305,2160,2160,2160,2160,3
20240730,130500,9146825,2160,2160,2160,2160,4
20240730,130400,9138185,2160,2160,2160,2160,3
20240730,130300,9131705,2160,2160,2160,2160,0
20240730,130200,9131705,2160,2160,2160,2160,3
20240730,130100,9125225,2160,2160,2160,2160,4
20240730,130000,9116585,2160,2160,2160,2160,3
20240730,125900,9110105,2160,2160,2160,2160,3
20240730,125800,9103625,2160,2160,2160,2160,4
20240730,125700,9094985,2150,2150,2150,2150,2
20240730,125600,9090685,2160,2160,2160,2160,3
20240730,125500,9084205,2160,2160,2160,2160,3
20240730,125400,9077725,2160,2160,2160,2160,4
20240730,125300,9069085,2160,2160,2160,2160,3
20240730,125200,9062605,2160,2160,2160,2160,0
20240730,125100,9062605,2160,2160,2160,2160,3
20240730,125000,9056125,2160,2160,2160,2160,4
20240730,124900,9047485,2160,2160,2160,2160,3
20240730,124800,9041005,2160,2160,2160,2160,3
20240730,124700,9034525,2160,2160,2160,2160,4
20240730,124600,9025885,2160,2160,2160,2160,0
20240730,124500,9025885,2160,2160,2160,2160,3
20240730,124400,9019405,2160,2160,2160,2160,3
20240730,124300,9012925,2160,2160,2160,2160,4
20240730,124200,9004285,2160,2160,2160,2160,3
20240730,124100,8997805,2160,2160,2160,2160,3
20240730,124000,8991325,2160,2160,2160,2160,0
20240730,123900,8991325,2160,2160,2160,2160,4
20240730,123800,8982685,2160,2160,2160,2160,3
20240730,123700,8976205,2160,2160,2160,2160,3
20240730,123600,8969725,2160,2160,2160,2160,4
20240730,123500,8961085,2160,2160,2160,2160,3
20240730,123400,8954605,2160,2160,2160,2160,0
20240730,123300,8954605,2160,2160,2160,2160,3
20240730,123200,8948125,2160,2160,2160,2160,4
20240730,123100,8939485,2160,2160,2160,2160,3
20240730,123000,8933005,2160,2160,2160,2160,3
20240730,122900,8926525,2160,2160,2160,2160,0
20240730,122800,8926525,2160,2160,2160,2160,4
20240730,122700,8917885,2160,2160,2160,2160,3
20240730,122600,8911405,2160,2160,2160,2160,3
20240730,122500,8904925,2160,2160,2160,2160,4
20240730,122400,8896285,2160,2160,2160,2160,3
20240730,122300,8889805,2160,2160,2160,2160,0
20240730,122200,8889805,2160,2160,2160,2160,3
20240730,122100,8883325,2160,2160,2160,2160,4
20240730,122000,8874685,2160,2160,2160,2160,3
20240730,121900,8868205,2160,2160,2160,2160,3
20240730,121800,8861725,2160,2160,2160,2160,3
20240730,121700,8855245,2160,2160,2160,2160,0
20240730,121600,8855245,2160,2160,2160,2160,4
20240730,121500,8846605,2160,2160,2160,2160,3
20240730,121400,8840125,2160,2160,2160,2160,3
20240730,121300,8833645,2160,2160,2160,2160,4
20240730,121200,8825005,2160,2160,2160,2160,0
20240730,121100,8825005,2160,2160,2160,2160,3
20240730,121000,8818525,2160,2160,2160,2160,3
20240730,120900,8812045,2160,2160,2160,2160,4
20240730,120800,8803405,2160,2160,2160,2160,3
20240730,120700,8796925,2160,2160,2160,2160,3
20240730,120600,8790445,2160,2160,2160,2160,0
20240730,120500,8790445,2160,2160,2160,2160,4
20240730,120400,8781805,2160,2160,2160,2160,3
20240730,120300,8775325,2160,2160,2160,2160,3
20240730,120200,8768845,2160,2160,2160,2160,4
20240730,120100,8760205,2160,2160,2160,2160,3
20240730,120000,8753725,2160,2160,2160,2160,0
20240730,115900,8753725,2160,2160,2160,2160,3
20240730,115800,8747245,2160,2160,2160,2160,4
20240730,115700,8738605,2160,2150,2160,2150,26
20240730,115600,8682675,2160,2160,2160,2160,3
20240730,115500,8676195,2160,2160,2160,2160,0
20240730,115400,8676195,2160,2160,2160,2160,4
20240730,115300,8667555,2160,2160,2160,2160,3
20240730,115200,8661075,2160,2160,2160,2160,3
20240730,115100,8654595,2160,2160,2160,2160,4
20240730,115000,8645955,2160,2160,2160,2160,3
20240730,114900,8639475,2160,2160,2160,2160,0
20240730,114800,8639475,2160,2160,2160,2160,3
20240730,114700,8632995,2160,2160,2160,2160,4
20240730,114600,8624355,2160,2160,2160,2160,3
20240730,114500,8617875,2160,2150,2160,2150,8
20240730,114400,8600645,2160,2160,2160,2160,4
20240730,114300,8592005,2160,2160,2160,2160,0
20240730,114200,8592005,2160,2160,2160,2160,3
20240730,114100,8585525,2160,2160,2160,2160,3
20240730,114000,8579045,2160,2160,2160,2160,4
20240730,113900,8570405,2160,2160,2160,2160,3
20240730,113800,8563925,2160,2160,2160,2160,3
20240730,113700,8557445,2160,2160,2160,2160,0
20240730,113600,8557445,2160,2160,2160,2160,4
20240730,113500,8548805,2160,2160,2160,2160,3
20240730,113400,8542325,2160,2160,2160,2160,3
20240730,113300,8535845,2160,2160,2160,2160,4
20240730,113200,8527205,2160,2160,2160,2160,0
20240730,113100,8527205,2160,2160,2160,2160,3
20240730,113000,8520725,2160,2160,2160,2160,3
20240730,112900,8514245,2160,2160,2160,2160,4
20240730,112800,8505605,2160,2160,2160,2160,3
20240730,112700,8499125,2160,2160,2160,2160,3
20240730,112600,8492645,2160,2160,2160,2160,0
20240730,112500,8492645,2160,2160,2160,2160,4
20240730,112400,8484005,2160,2160,2160,2160,3
20240730,112300,8477525,2160,2160,2160,2160,3
20240730,112200,8471045,2160,2160,2160,2160,4
20240730,112100,8462405,2160,2160,2160,2160,3
20240730,112000,8455925,2160,2160,2160,2160,0
20240730,111900,8455925,2160,2160,2160,2160,3
20240730,111800,8449445,2160,2160,2160,2160,4
20240730,111700,8440805,2160,2160,2160,2160,3
20240730,111600,8434325,2160,2160,2160,2160,3
20240730,111500,8427845,2160,2160,2160,2160,0
20240730,111400,8427845,2160,2160,2160,2160,4
20240730,111300,8419205,2160,2160,2160,2160,3
20240730,111200,8412725,2160,2160,2160,2160,3
20240730,111100,8406245,2160,2160,2160,2160,4
20240730,111000,8397605,2160,2160,2160,2160,3
20240730,110900,8391125,2160,2160,2160,2160,0
20240730,110800,8391125,2160,2160,2160,2160,3
20240730,110700,8384645,2160,2160,2160,2160,4
20240730,110600,8376005,2160,2160,2160,2160,3
20240730,110500,8369525,2160,2160,2160,2160,3
20240730,110400,8363045,2160,2160,2160,2160,4
20240730,110300,8354405,2160,2160,2160,2160,0
20240730,110200,8354405,2160,2160,2160,2160,3
20240730,110100,8347925,2160,2160,2160,2160,3
20240730,110000,8341445,2160,2160,2160,2160,4
20240730,105900,8332805,2160,2160,2160,2160,3
20240730,105800,8326325,2160,2160,2160,2160,0
20240730,105700,8326325,2160,2160,2160,2160,3
20240730,105600,8319845,2160,2155,2160,2155,468
20240730,105500,7310750,2155,2155,2155,2155,3
20240730,105400,7304285,2155,2155,2155,2155,3
20240730,105300,7297820,2155,2155,2155,2155,4
20240730,105200,7289200,2155,2155,2155,2155,0
20240730,105100,7289200,2155,2155,2155,2155,3
20240730,105000,7282735,2155,2155,2155,2155,3
20240730,104900,7276270,2155,2155,2155,2155,4
20240730,104800,7267650,2155,2155,2155,2155,3
20240730,104700,7261185,2155,2155,2155,2155,3
20240730,104600,7254720,2155,2155,2155,2155,0
20240730,104500,7254720,2155,2155,2155,2155,3104
20240730,104400,565600,2155,2155,2155,2155,3
20240730,104300,559135,2155,2155,2155,2155,3
20240730,104200,552670,2155,2155,2155,2155,4
20240730,104100,544050,2155,2155,2155,2155,3
20240730,104000,537585,2155,2155,2155,2155,0
20240730,103900,537585,2155,2155,2155,2155,3
20240730,103800,531120,2160,2160,2160,2160,4
20240730,103700,522480,2160,2160,2160,2160,3
20240730,103600,516000,2160,2160,2160,2160,3
20240730,103500,509520,2160,2160,2160,2160,0
20240730,103400,509520,2160,2160,2160,2160,4
20240730,103300,500880,2160,2160,2160,2160,3
20240730,103200,494400,2160,2160,2160,2160,3
20240730,103100,487920,2160,2160,2160,2160,4
20240730,103000,479280,2160,2160,2160,2160,3
20240730,102900,472800,2160,2160,2160,2160,0
20240730,102800,472800,2160,2160,2160,2160,3
20240730,102700,466320,2160,2160,2160,2160,4
20240730,102600,457680,2160,2160,2160,2160,3
20240730,102500,451200,2160,2160,2160,2160,3
20240730,102400,444720,2160,2160,2160,2160,4
20240730,102300,436080,2150,2150,2150,2150,5
20240730,102200,425330,2160,2160,2160,2160,3
20240730,102100,418850,2160,2160,2160,2160,3
20240730,102000,412370,2160,2160,2160,2160,4
20240730,101900,403730,2160,2160,2160,2160,3
20240730,101800,397250,2160,2160,2160,2160,0
20240730,101700,397250,2160,2160,2160,2160,3
20240730,101600,390770,2160,2160,2160,2160,4
20240730,101500,382130,2160,2160,2160,2160,3
20240730,101400,375650,2160,2160,2160,2160,3
20240730,101300,369170,2160,2160,2160,2160,4
20240730,101200,360530,2160,2160,2160,2160,0
20240730,101100,360530,2160,2160,2160,2160,3
20240730,101000,354050,2160,2160,2160,2160,3
20240730,100900,347570,2160,2160,2160,2160,4
20240730,100800,338930,2160,2160,2160,2160,3
20240730,100700,332450,2160,2160,2160,2160,3
20240730,100600,325970,2160,2160,2160,2160,0
20240730,100500,325970,2160,2160,2160,2160,4
20240730,100400,317330,2160,2160,2160,2160,3
20240730,100300,310850,2160,2160,2160,2160,3
20240730,100200,304370,2160,2160,2160,2160,4
20240730,100100,295730,2160,2160,2160,2160,0
20240730,100000,295730,2160,2160,2160,2160,5
20240730,095900,284930,2160,2160,2160,2160,3
20240730,095800,278450,2160,2160,2160,2160,11
20240730,095700,254690,2160,2160,2160,2160,3
20240730,095600,248210,2160,2160,2160,2160,3
20240730,095500,241730,2160,2160,2160,2160,0
20240730,095400,241730,2160,2160,2160,2160,4
20240730,095300,233090,2160,2160,2160,2160,3
20240730,095200,226610,2160,2160,2160,2160,3
20240730,095100,220130,2160,2140,2160,2140,9
20240730,095000,200790,2160,2160,2160,2160,3
20240730,094900,194310,2160,2160,2160,2160,0
20240730,094800,194310,2160,2160,2160,2160,3
20240730,094700,187830,2160,2160,2160,2160,4
20240730,094600,179190,2160,2160,2160,2160,3
20240730,094500,172710,2155,2155,2155,2155,0
20240730,094400,172710,2155,2155,2155,2155,0
20240730,094300,172710,2155,2155,2155,2155,0
20240730,094200,172710,2155,2155,2155,2155,10
20240730,094100,151160,2160,2160,2160,2160,3
20240730,094000,144680,2160,2160,2160,2160,4
20240730,093900,136040,2160,2160,2160,2160,3
20240730,093800,129560,2160,2160,2160,2160,0
20240730,093700,129560,2160,2160,2160,2160,3
20240730,093600,123080,2155,2160,2160,2155,7
20240730,093500,107975,2160,2160,2160,2160,3
20240730,093400,101495,2160,2160,2160,2160,3
20240730,093300,95015,2160,2160,2160,2160,4
20240730,093200,86375,2160,2160,2160,2160,0
20240730,093100,86375,2160,2160,2160,2160,3
20240730,093000,79895,2160,2160,2160,2160,3
20240730,092900,73415,2160,2160,2160,2160,4
20240730,092800,64775,2160,2160,2160,2160,3
20240730,092700,58295,2160,2160,2160,2160,3
20240730,092600,51815,2160,2160,2160,2160,0
20240730,092500,51815,2160,2160,2160,2160,4
20240730,092400,43175,2160,2160,2160,2160,3
20240730,092300,36695,2160,2160,2160,2160,3
20240730,092200,30215,2160,2160,2160,2160,4
20240730,092100,21575,2160,2160,2160,2160,0
20240730,092000,21575,2160,2160,2160,2160,5
20240730,091900,10775,2155,2155,2155,2155,1
20240730,091800,8620,2155,2155,2155,2155,0
20240730,091700,8620,2155,2155,2155,2155,0
20240730,091600,8620,2155,2155,2155,2155,0
20240730,091500,8620,2155,2155,2155,2155,4
20240730,091400,0,2155,2155,2155,2155,0
20240730,091300,0,2155,2155,2155,2155,0
20240730,091200,0,2155,2155,2155,2155,0
20240730,091100,0,2155,2155,2155,2155,0
20240730,091000,0,2155,2155,2155,2155,0
20240730,090900,0,2155,2155,2155,2155,0
20240730,090800,0,2155,2155,2155,2155,0
20240730,090700,0,2155,2155,2155,2155,0
20240730,090600,0,2155,2155,2155,2155,0
20240730,090500,0,2155,2155,2155,2155,0
20240730,090400,0,2155,2155,2155,2155,0
20240730,090300,0,2155,2155,2155,2155,0
20240730,090200,0,2155,2155,2155,2155,0
20240730,090100,0,2155,2155,2155,2155,0
20240730,090000,0,2155,2155,2155,2155,0