KissMeData/036670/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,191900,39394960,7090,7090,7090,7090,64
20240730,191800,39394960,7090,7090,7090,7090,0
20240730,191700,39394960,7090,7090,7090,7090,0
20240730,191600,39394960,7090,7090,7090,7090,0
20240730,191500,39394960,7090,7090,7090,7090,0
20240730,191400,39394960,7090,7090,7090,7090,0
20240730,191300,39394960,7090,7090,7090,7090,0
20240730,191200,39394960,7090,7090,7090,7090,0
20240730,191100,39394960,7090,7090,7090,7090,0
20240730,191000,39394960,7090,7090,7090,7090,0
20240730,190900,39394960,7090,7090,7090,7090,0
20240730,190800,39394960,7090,7090,7090,7090,0
20240730,190700,39394960,7090,7090,7090,7090,0
20240730,190600,39394960,7090,7090,7090,7090,0
20240730,190500,39394960,7090,7090,7090,7090,0
20240730,190400,39394960,7090,7090,7090,7090,0
20240730,190300,39394960,7090,7090,7090,7090,0
20240730,190200,39394960,7090,7090,7090,7090,0
20240730,190100,39394960,7090,7090,7090,7090,0
20240730,190000,39394960,7090,7090,7090,7090,0
20240730,185900,39394960,7090,7090,7090,7090,0
20240730,185800,39394960,7090,7090,7090,7090,0
20240730,185700,39394960,7090,7090,7090,7090,0
20240730,185600,39394960,7090,7090,7090,7090,0
20240730,185500,39394960,7090,7090,7090,7090,0
20240730,185400,39394960,7090,7090,7090,7090,0
20240730,185300,39394960,7090,7090,7090,7090,0
20240730,185200,39394960,7090,7090,7090,7090,0
20240730,185100,39394960,7090,7090,7090,7090,0
20240730,185000,39394960,7090,7090,7090,7090,0
20240730,184900,39394960,7090,7090,7090,7090,64
20240730,184800,39394960,7090,7090,7090,7090,0
20240730,184700,39394960,7090,7090,7090,7090,0
20240730,184600,39394960,7090,7090,7090,7090,0
20240730,184500,39394960,7090,7090,7090,7090,0
20240730,184400,39394960,7090,7090,7090,7090,0
20240730,184300,39394960,7090,7090,7090,7090,0
20240730,184200,39394960,7090,7090,7090,7090,0
20240730,184100,39394960,7090,7090,7090,7090,0
20240730,184000,39394960,7090,7090,7090,7090,0
20240730,183900,39394960,7090,7090,7090,7090,0
20240730,183800,39394960,7090,7090,7090,7090,0
20240730,183700,39394960,7090,7090,7090,7090,0
20240730,183600,39394960,7090,7090,7090,7090,0
20240730,183500,39394960,7090,7090,7090,7090,0
20240730,183400,39394960,7090,7090,7090,7090,0
20240730,183300,39394960,7090,7090,7090,7090,0
20240730,183200,39394960,7090,7090,7090,7090,0
20240730,183100,39394960,7090,7090,7090,7090,0
20240730,183000,39394960,7090,7090,7090,7090,0
20240730,182900,39394960,7090,7090,7090,7090,0
20240730,182800,39394960,7090,7090,7090,7090,0
20240730,182700,39394960,7090,7090,7090,7090,0
20240730,182600,39394960,7090,7090,7090,7090,0
20240730,182500,39394960,7090,7090,7090,7090,0
20240730,182400,39394960,7090,7090,7090,7090,0
20240730,182300,39394960,7090,7090,7090,7090,0
20240730,182200,39394960,7090,7090,7090,7090,0
20240730,182100,39394960,7090,7090,7090,7090,0
20240730,182000,39394960,7090,7090,7090,7090,0
20240730,181900,39394960,7090,7090,7090,7090,64
20240730,181800,39394960,7090,7090,7090,7090,0
20240730,181700,39394960,7090,7090,7090,7090,0
20240730,181600,39394960,7090,7090,7090,7090,0
20240730,181500,39394960,7090,7090,7090,7090,0
20240730,181400,39394960,7090,7090,7090,7090,0
20240730,181300,39394960,7090,7090,7090,7090,0
20240730,181200,39394960,7090,7090,7090,7090,0
20240730,181100,39394960,7090,7090,7090,7090,0
20240730,181000,39394960,7090,7090,7090,7090,0
20240730,180900,39394960,7090,7090,7090,7090,0
20240730,180800,39394960,7090,7090,7090,7090,0
20240730,180700,39394960,7090,7090,7090,7090,0
20240730,180600,39394960,7090,7090,7090,7090,0
20240730,180500,39394960,7090,7090,7090,7090,0
20240730,180400,39394960,7090,7090,7090,7090,0
20240730,180300,39394960,7090,7090,7090,7090,0
20240730,180200,39394960,7090,7090,7090,7090,0
20240730,180100,39394960,7090,7090,7090,7090,0
20240730,180000,39394960,7090,7090,7090,7090,0
20240730,175900,39394960,7090,7090,7090,7090,0
20240730,175800,39394960,7090,7090,7090,7090,0
20240730,175700,39394960,7090,7090,7090,7090,0
20240730,175600,39394960,7090,7090,7090,7090,0
20240730,175500,39394960,7090,7090,7090,7090,0
20240730,175400,39394960,7090,7090,7090,7090,0
20240730,175300,39394960,7090,7090,7090,7090,0
20240730,175200,39394960,7090,7090,7090,7090,0
20240730,175100,39394960,7090,7090,7090,7090,0
20240730,175000,39394960,7090,7090,7090,7090,0
20240730,174900,39394960,7090,7090,7090,7090,64
20240730,174800,39394960,7090,7090,7090,7090,0
20240730,174700,39394960,7090,7090,7090,7090,0
20240730,174600,39394960,7090,7090,7090,7090,0
20240730,174500,39394960,7090,7090,7090,7090,0
20240730,174400,39394960,7090,7090,7090,7090,0
20240730,174300,39394960,7090,7090,7090,7090,0
20240730,174200,39394960,7090,7090,7090,7090,0
20240730,174100,39394960,7090,7090,7090,7090,0
20240730,174000,39394960,7090,7090,7090,7090,0
20240730,173900,39394960,7090,7090,7090,7090,0
20240730,173800,39394960,7090,7090,7090,7090,0
20240730,173700,39394960,7090,7090,7090,7090,0
20240730,173600,39394960,7090,7090,7090,7090,0
20240730,173500,39394960,7090,7090,7090,7090,0
20240730,173400,39394960,7090,7090,7090,7090,0
20240730,173300,39394960,7090,7090,7090,7090,0
20240730,173200,39394960,7090,7090,7090,7090,0
20240730,173100,39394960,7090,7090,7090,7090,0
20240730,173000,39394960,7090,7090,7090,7090,0
20240730,172900,39394960,7090,7090,7090,7090,0
20240730,172800,39394960,7090,7090,7090,7090,0
20240730,172700,39394960,7090,7090,7090,7090,0
20240730,172600,39394960,7090,7090,7090,7090,0
20240730,172500,39394960,7090,7090,7090,7090,0
20240730,172400,39394960,7090,7090,7090,7090,0
20240730,172300,39394960,7090,7090,7090,7090,0
20240730,172200,39394960,7090,7090,7090,7090,0
20240730,172100,39394960,7090,7090,7090,7090,0
20240730,172000,39394960,7090,7090,7090,7090,0
20240730,171900,39394960,7090,7090,7090,7090,64
20240730,171800,39394960,7090,7090,7090,7090,0
20240730,171700,39394960,7090,7090,7090,7090,0
20240730,171600,39394960,7090,7090,7090,7090,0
20240730,171500,39394960,7090,7090,7090,7090,0
20240730,171400,39394960,7090,7090,7090,7090,0
20240730,171300,39394960,7090,7090,7090,7090,0
20240730,171200,39394960,7090,7090,7090,7090,0
20240730,171100,39394960,7090,7090,7090,7090,0
20240730,171000,39394960,7090,7090,7090,7090,0
20240730,170900,39394960,7090,7090,7090,7090,0
20240730,170800,39394960,7090,7090,7090,7090,0
20240730,170700,39394960,7090,7090,7090,7090,0
20240730,170600,39394960,7090,7090,7090,7090,0
20240730,170500,39394960,7090,7090,7090,7090,0
20240730,170400,39394960,7090,7090,7090,7090,0
20240730,170300,39394960,7090,7090,7090,7090,0
20240730,170200,39394960,7090,7090,7090,7090,0
20240730,170100,39394960,7090,7090,7090,7090,0
20240730,170000,39394960,7090,7090,7090,7090,0
20240730,165900,39394960,7090,7090,7090,7090,0
20240730,165800,39394960,7090,7090,7090,7090,0
20240730,165700,39394960,7090,7090,7090,7090,0
20240730,165600,39394960,7090,7090,7090,7090,0
20240730,165500,39394960,7090,7090,7090,7090,0
20240730,165400,39394960,7090,7090,7090,7090,0
20240730,165300,39394960,7090,7090,7090,7090,0
20240730,165200,39394960,7090,7090,7090,7090,0
20240730,165100,39394960,7090,7090,7090,7090,0
20240730,165000,39394960,7090,7090,7090,7090,0
20240730,164900,39394960,7090,7090,7090,7090,64
20240730,164800,39394960,7090,7090,7090,7090,0
20240730,164700,39394960,7090,7090,7090,7090,0
20240730,164600,39394960,7090,7090,7090,7090,0
20240730,164500,39394960,7090,7090,7090,7090,0
20240730,164400,39394960,7090,7090,7090,7090,0
20240730,164300,39394960,7090,7090,7090,7090,0
20240730,164200,39394960,7090,7090,7090,7090,0
20240730,164100,39394960,7090,7090,7090,7090,0
20240730,164000,39394960,7090,7090,7090,7090,0
20240730,163900,39394960,7090,7090,7090,7090,0
20240730,163800,39394960,7090,7090,7090,7090,0
20240730,163700,39394960,7090,7090,7090,7090,0
20240730,163600,39394960,7090,7090,7090,7090,0
20240730,163500,39394960,7090,7090,7090,7090,0
20240730,163400,39394960,7090,7090,7090,7090,0
20240730,163300,39394960,7090,7090,7090,7090,0
20240730,163200,39394960,7090,7090,7090,7090,0
20240730,163100,39394960,7090,7090,7090,7090,0
20240730,163000,39394960,7090,7090,7090,7090,0
20240730,162900,39394960,7090,7090,7090,7090,0
20240730,162800,39394960,7090,7090,7090,7090,0
20240730,162700,39394960,7090,7090,7090,7090,0
20240730,162600,39394960,7090,7090,7090,7090,0
20240730,162500,39394960,7090,7090,7090,7090,0
20240730,162400,39394960,7090,7090,7090,7090,0
20240730,162300,39394960,7090,7090,7090,7090,0
20240730,162200,39394960,7090,7090,7090,7090,0
20240730,162100,39394960,7090,7090,7090,7090,0
20240730,162000,39394960,7090,7090,7090,7090,0
20240730,161900,39394960,7090,7090,7090,7090,64
20240730,161800,39394960,7090,7090,7090,7090,0
20240730,161700,39394960,7090,7090,7090,7090,0
20240730,161600,39394960,7090,7090,7090,7090,0
20240730,161500,39394960,7090,7090,7090,7090,0
20240730,161400,39394960,7090,7090,7090,7090,0
20240730,161300,39394960,7090,7090,7090,7090,0
20240730,161200,39394960,7090,7090,7090,7090,0
20240730,161100,39394960,7090,7090,7090,7090,0
20240730,161000,39394960,7090,7090,7090,7090,0
20240730,160900,39394960,7090,7090,7090,7090,0
20240730,160800,39394960,7090,7090,7090,7090,0
20240730,160700,39394960,7090,7090,7090,7090,0
20240730,160600,39394960,7090,7090,7090,7090,0
20240730,160500,39394960,7090,7090,7090,7090,0
20240730,160400,39394960,7090,7090,7090,7090,0
20240730,160300,39394960,7090,7090,7090,7090,0
20240730,160200,39394960,7090,7090,7090,7090,0
20240730,160100,39394960,7090,7090,7090,7090,0
20240730,160000,39394960,7090,7090,7090,7090,0
20240730,155900,39394960,7090,7090,7090,7090,0
20240730,155800,39394960,7090,7090,7090,7090,0
20240730,155700,39394960,7090,7090,7090,7090,0
20240730,155600,39394960,7090,7090,7090,7090,0
20240730,155500,39394960,7090,7090,7090,7090,0
20240730,155400,39394960,7090,7090,7090,7090,0
20240730,155300,39394960,7090,7090,7090,7090,0
20240730,155200,39394960,7090,7090,7090,7090,0
20240730,155100,39394960,7090,7090,7090,7090,0
20240730,155000,39394960,7090,7090,7090,7090,0
20240730,154900,39394960,7090,7090,7090,7090,64
20240730,154800,39394960,7090,7090,7090,7090,0
20240730,154700,39394960,7090,7090,7090,7090,0
20240730,154600,39394960,7090,7090,7090,7090,0
20240730,154500,39394960,7090,7090,7090,7090,0
20240730,154400,39394960,7090,7090,7090,7090,0
20240730,154300,39394960,7090,7090,7090,7090,0
20240730,154200,39394960,7090,7090,7090,7090,0
20240730,154100,39394960,7090,7090,7090,7090,0
20240730,154000,39394960,7090,7090,7090,7090,0
20240730,153900,39394960,7090,7090,7090,7090,0
20240730,153800,39394960,7090,7090,7090,7090,0
20240730,153700,39394960,7090,7090,7090,7090,0
20240730,153600,39394960,7090,7090,7090,7090,0
20240730,153500,39394960,7090,7090,7090,7090,0
20240730,153400,39394960,7090,7090,7090,7090,0
20240730,153300,39394960,7090,7090,7090,7090,0
20240730,153200,39394960,7090,7090,7090,7090,0
20240730,153100,39394960,7090,7090,7090,7090,0
20240730,153000,39394960,7090,7090,7090,7090,64
20240730,152900,38941200,7100,7100,7100,7100,0
20240730,152800,38941200,7100,7100,7100,7100,0
20240730,152700,38941200,7100,7100,7100,7100,0
20240730,152600,38941200,7100,7100,7100,7100,0
20240730,152500,38941200,7100,7100,7100,7100,0
20240730,152400,38941200,7100,7100,7100,7100,0
20240730,152300,38941200,7100,7100,7100,7100,0
20240730,152200,38941200,7100,7100,7100,7100,0
20240730,152100,38941200,7100,7100,7100,7100,0
20240730,152000,38941200,7100,7100,7100,7100,0
20240730,151900,38941200,7100,7090,7100,7090,2
20240730,151800,38927010,7060,7060,7060,7060,58
20240730,151700,38517530,7090,7090,7090,7090,0
20240730,151600,38517530,7090,7090,7090,7090,0
20240730,151500,38517530,7090,7090,7090,7090,1
20240730,151400,38510440,7080,7080,7080,7080,1
20240730,151300,38503360,7040,7040,7040,7040,0
20240730,151200,38503360,7040,7040,7040,7040,0
20240730,151100,38503360,7040,7040,7040,7040,0
20240730,151000,38503360,7040,7040,7040,7040,50
20240730,150900,38151360,7040,7070,7070,7040,450
20240730,150800,34981280,7100,7100,7100,7100,11
20240730,150700,34903180,7050,7050,7050,7050,0
20240730,150600,34903180,7050,7060,7060,7050,600
20240730,150500,30670640,7070,7070,7070,7070,0
20240730,150400,30670640,7070,7080,7080,7070,350
20240730,150300,28194530,7120,7120,7120,7120,0
20240730,150200,28194530,7120,7120,7120,7120,0
20240730,150100,28194530,7120,7120,7120,7120,0
20240730,150000,28194530,7120,7120,7120,7120,0
20240730,145900,28194530,7120,7120,7120,7120,0
20240730,145800,28194530,7120,7120,7120,7120,0
20240730,145700,28194530,7120,7120,7120,7120,0
20240730,145600,28194530,7120,7120,7120,7120,0
20240730,145500,28194530,7120,7120,7120,7120,12
20240730,145400,28109090,7120,7120,7120,7120,0
20240730,145300,28109090,7120,7120,7120,7120,0
20240730,145200,28109090,7120,7120,7120,7120,8
20240730,145100,28052130,7070,7070,7070,7070,0
20240730,145000,28052130,7070,7070,7070,7070,0
20240730,144900,28052130,7070,7070,7070,7070,0
20240730,144800,28052130,7070,7110,7110,7070,760
20240730,144700,22667270,7120,7120,7120,7120,0
20240730,144600,22667270,7120,7120,7120,7120,0
20240730,144500,22667270,7120,7120,7120,7120,0
20240730,144400,22667270,7120,7120,7120,7120,0
20240730,144300,22667270,7120,7120,7120,7120,0
20240730,144200,22667270,7120,7120,7120,7120,0
20240730,144100,22667270,7120,7120,7120,7120,0
20240730,144000,22667270,7120,7120,7120,7120,30
20240730,143900,22453670,7120,7120,7120,7120,96
20240730,143800,21770150,7120,7120,7120,7120,0
20240730,143700,21770150,7120,7120,7120,7120,0
20240730,143600,21770150,7120,7120,7120,7120,1
20240730,143500,21763030,7110,7110,7110,7110,0
20240730,143400,21763030,7110,7110,7110,7110,0
20240730,143300,21763030,7110,7110,7110,7110,0
20240730,143200,21763030,7110,7110,7110,7110,0
20240730,143100,21763030,7110,7110,7110,7110,0
20240730,143000,21763030,7110,7110,7110,7110,2
20240730,142900,21748810,7120,7120,7120,7120,0
20240730,142800,21748810,7120,7120,7120,7120,0
20240730,142700,21748810,7120,7120,7120,7120,0
20240730,142600,21748810,7120,7120,7120,7120,0
20240730,142500,21748810,7120,7120,7120,7120,0
20240730,142400,21748810,7120,7120,7120,7120,29
20240730,142300,21542330,7120,7120,7120,7120,0
20240730,142200,21542330,7120,7120,7120,7120,0
20240730,142100,21542330,7120,7120,7120,7120,0
20240730,142000,21542330,7120,7120,7120,7120,0
20240730,141900,21542330,7120,7120,7120,7120,0
20240730,141800,21542330,7120,7120,7120,7120,0
20240730,141700,21542330,7120,7120,7120,7120,0
20240730,141600,21542330,7120,7120,7120,7120,0
20240730,141500,21542330,7120,7120,7120,7120,0
20240730,141400,21542330,7120,7120,7120,7120,0
20240730,141300,21542330,7120,7120,7120,7120,0
20240730,141200,21542330,7120,7120,7120,7120,1
20240730,141100,21535210,7120,7120,7120,7120,0
20240730,141000,21535210,7120,7120,7120,7120,0
20240730,140900,21535210,7120,7120,7120,7120,0
20240730,140800,21535210,7120,7120,7120,7120,0
20240730,140700,21535210,7120,7120,7120,7120,0
20240730,140600,21535210,7120,7120,7120,7120,0
20240730,140500,21535210,7120,7120,7120,7120,0
20240730,140400,21535210,7120,7120,7120,7120,0
20240730,140300,21535210,7120,7120,7120,7120,0
20240730,140200,21535210,7120,7120,7120,7120,0
20240730,140100,21535210,7120,7120,7120,7120,0
20240730,140000,21535210,7120,7120,7120,7120,1
20240730,135900,21528090,7120,7120,7120,7120,0
20240730,135800,21528090,7120,7120,7120,7120,0
20240730,135700,21528090,7120,7120,7120,7120,0
20240730,135600,21528090,7120,7120,7120,7120,0
20240730,135500,21528090,7120,7120,7120,7120,0
20240730,135400,21528090,7120,7120,7120,7120,0
20240730,135300,21528090,7120,7120,7120,7120,0
20240730,135200,21528090,7120,7120,7120,7120,0
20240730,135100,21528090,7120,7120,7120,7120,0
20240730,135000,21528090,7120,7120,7120,7120,0
20240730,134900,21528090,7120,7120,7120,7120,0
20240730,134800,21528090,7120,7120,7120,7120,0
20240730,134700,21528090,7120,7120,7120,7120,0
20240730,134600,21528090,7120,7120,7120,7120,0
20240730,134500,21528090,7120,7120,7120,7120,0
20240730,134400,21528090,7120,7120,7120,7120,0
20240730,134300,21528090,7120,7120,7120,7120,0
20240730,134200,21528090,7120,7120,7120,7120,0
20240730,134100,21528090,7120,7120,7120,7120,0
20240730,134000,21528090,7120,7120,7120,7120,0
20240730,133900,21528090,7120,7120,7120,7120,0
20240730,133800,21528090,7120,7120,7120,7120,0
20240730,133700,21528090,7120,7120,7120,7120,0
20240730,133600,21528090,7120,7120,7120,7120,0
20240730,133500,21528090,7120,7120,7120,7120,0
20240730,133400,21528090,7120,7120,7120,7120,0
20240730,133300,21528090,7120,7120,7120,7120,0
20240730,133200,21528090,7120,7120,7120,7120,0
20240730,133100,21528090,7120,7120,7120,7120,0
20240730,133000,21528090,7120,7120,7120,7120,0
20240730,132900,21528090,7120,7120,7120,7120,0
20240730,132800,21528090,7120,7120,7120,7120,0
20240730,132700,21528090,7120,7120,7120,7120,0
20240730,132600,21528090,7120,7120,7120,7120,0
20240730,132500,21528090,7120,7120,7120,7120,0
20240730,132400,21528090,7120,7120,7120,7120,0
20240730,132300,21528090,7120,7120,7120,7120,0
20240730,132200,21528090,7120,7120,7120,7120,12
20240730,132100,21442650,7110,7110,7110,7110,0
20240730,132000,21442650,7110,7110,7110,7110,0
20240730,131900,21442650,7110,7110,7110,7110,0
20240730,131800,21442650,7110,7110,7110,7110,0
20240730,131700,21442650,7110,7110,7110,7110,0
20240730,131600,21442650,7110,7110,7110,7110,0
20240730,131500,21442650,7110,7110,7110,7110,0
20240730,131400,21442650,7110,7110,7110,7110,126
20240730,131300,20546790,7110,7110,7110,7110,5
20240730,131200,20511240,7110,7110,7110,7110,0
20240730,131100,20511240,7110,7110,7110,7110,23
20240730,131000,20347710,7100,7100,7100,7100,0
20240730,130900,20347710,7100,7100,7100,7100,37
20240730,130800,20085010,7120,7120,7120,7120,0
20240730,130700,20085010,7120,7120,7120,7120,0
20240730,130600,20085010,7120,7120,7120,7120,1
20240730,130500,20077890,7120,7120,7120,7120,0
20240730,130400,20077890,7120,7120,7120,7120,0
20240730,130300,20077890,7120,7120,7120,7120,0
20240730,130200,20077890,7120,7120,7120,7120,0
20240730,130100,20077890,7120,7120,7120,7120,0
20240730,130000,20077890,7120,7120,7120,7120,0
20240730,125900,20077890,7120,7120,7120,7120,0
20240730,125800,20077890,7120,7120,7120,7120,0
20240730,125700,20077890,7120,7120,7120,7120,0
20240730,125600,20077890,7120,7120,7120,7120,37
20240730,125500,19814450,7120,7120,7120,7120,0
20240730,125400,19814450,7120,7120,7120,7120,0
20240730,125300,19814450,7120,7120,7120,7120,0
20240730,125200,19814450,7120,7120,7120,7120,0
20240730,125100,19814450,7120,7120,7120,7120,0
20240730,125000,19814450,7120,7120,7120,7120,0
20240730,124900,19814450,7120,7120,7120,7120,0
20240730,124800,19814450,7120,7120,7120,7120,0
20240730,124700,19814450,7120,7120,7120,7120,21
20240730,124600,19664930,7080,7080,7080,7080,0
20240730,124500,19664930,7080,7080,7080,7080,0
20240730,124400,19664930,7080,7080,7080,7080,0
20240730,124300,19664930,7080,7080,7080,7080,0
20240730,124200,19664930,7080,7080,7080,7080,0
20240730,124100,19664930,7080,7080,7080,7080,0
20240730,124000,19664930,7080,7080,7080,7080,0
20240730,123900,19664930,7080,7080,7080,7080,0
20240730,123800,19664930,7080,7080,7080,7080,0
20240730,123700,19664930,7080,7080,7080,7080,0
20240730,123600,19664930,7080,7080,7080,7080,0
20240730,123500,19664930,7080,7080,7080,7080,64
20240730,123400,19211810,7100,7100,7100,7100,0
20240730,123300,19211810,7100,7100,7100,7100,36
20240730,123200,18956210,7120,7120,7120,7120,1
20240730,123100,18949090,7100,7100,7100,7100,0
20240730,123000,18949090,7100,7100,7100,7100,0
20240730,122900,18949090,7100,7080,7100,7080,200
20240730,122800,17531090,7130,7130,7130,7130,12
20240730,122700,17445530,7080,7080,7080,7080,0
20240730,122600,17445530,7080,7080,7080,7080,0
20240730,122500,17445530,7080,7080,7080,7080,0
20240730,122400,17445530,7080,7080,7080,7080,0
20240730,122300,17445530,7080,7080,7080,7080,0
20240730,122200,17445530,7080,7080,7080,7080,0
20240730,122100,17445530,7080,7080,7080,7080,100
20240730,122000,16737530,7080,7080,7080,7080,0
20240730,121900,16737530,7080,7080,7080,7080,0
20240730,121800,16737530,7080,7080,7080,7080,0
20240730,121700,16737530,7080,7130,7130,7080,4
20240730,121600,16709160,7130,7130,7130,7130,0
20240730,121500,16709160,7130,7130,7130,7130,0
20240730,121400,16709160,7130,7130,7130,7130,0
20240730,121300,16709160,7130,7130,7130,7130,9
20240730,121200,16644990,7080,7110,7110,7080,342
20240730,121100,14219070,7120,7120,7120,7120,0
20240730,121000,14219070,7120,7120,7120,7120,0
20240730,120900,14219070,7120,7120,7120,7120,0
20240730,120800,14219070,7120,7120,7120,7120,1
20240730,120700,14211950,7120,7120,7120,7120,0
20240730,120600,14211950,7120,7120,7120,7120,0
20240730,120500,14211950,7120,7120,7120,7120,0
20240730,120400,14211950,7120,7120,7120,7120,0
20240730,120300,14211950,7120,7120,7120,7120,0
20240730,120200,14211950,7120,7120,7120,7120,3
20240730,120100,14190590,7120,7120,7120,7120,0
20240730,120000,14190590,7120,7120,7120,7120,0
20240730,115900,14190590,7120,7120,7120,7120,0
20240730,115800,14190590,7120,7120,7120,7120,0
20240730,115700,14190590,7120,7120,7120,7120,0
20240730,115600,14190590,7120,7120,7120,7120,0
20240730,115500,14190590,7120,7120,7120,7120,0
20240730,115400,14190590,7120,7120,7120,7120,0
20240730,115300,14190590,7120,7120,7120,7120,0
20240730,115200,14190590,7120,7120,7120,7120,0
20240730,115100,14190590,7120,7120,7120,7120,19
20240730,115000,14055310,7120,7120,7120,7120,0
20240730,114900,14055310,7120,7120,7120,7120,5
20240730,114800,14019710,7120,7120,7120,7120,0
20240730,114700,14019710,7120,7120,7120,7120,148
20240730,114600,12965950,7130,7130,7130,7130,0
20240730,114500,12965950,7130,7130,7130,7130,0
20240730,114400,12965950,7130,7130,7130,7130,1
20240730,114300,12958820,7130,7130,7130,7130,0
20240730,114200,12958820,7130,7130,7130,7130,0
20240730,114100,12958820,7130,7130,7130,7130,0
20240730,114000,12958820,7130,7130,7130,7130,0
20240730,113900,12958820,7130,7130,7130,7130,0
20240730,113800,12958820,7130,7130,7130,7130,0
20240730,113700,12958820,7130,7130,7130,7130,0
20240730,113600,12958820,7130,7130,7130,7130,0
20240730,113500,12958820,7130,7130,7130,7130,0
20240730,113400,12958820,7130,7130,7130,7130,0
20240730,113300,12958820,7130,7130,7130,7130,0
20240730,113200,12958820,7130,7130,7130,7130,0
20240730,113100,12958820,7130,7130,7130,7130,0
20240730,113000,12958820,7130,7130,7130,7130,0
20240730,112900,12958820,7130,7130,7130,7130,0
20240730,112800,12958820,7130,7130,7130,7130,0
20240730,112700,12958820,7130,7130,7130,7130,0
20240730,112600,12958820,7130,7130,7130,7130,0
20240730,112500,12958820,7130,7130,7130,7130,0
20240730,112400,12958820,7130,7130,7130,7130,42
20240730,112300,12659360,7140,7140,7140,7140,1
20240730,112200,12652220,7140,7140,7140,7140,1
20240730,112100,12645080,7140,7140,7140,7140,0
20240730,112000,12645080,7140,7140,7140,7140,0
20240730,111900,12645080,7140,7140,7140,7140,0
20240730,111800,12645080,7140,7140,7140,7140,0
20240730,111700,12645080,7140,7140,7140,7140,0
20240730,111600,12645080,7140,7140,7140,7140,0
20240730,111500,12645080,7140,7140,7140,7140,0
20240730,111400,12645080,7140,7140,7140,7140,0
20240730,111300,12645080,7140,7140,7140,7140,0
20240730,111200,12645080,7140,7140,7140,7140,0
20240730,111100,12645080,7140,7140,7140,7140,0
20240730,111000,12645080,7140,7140,7140,7140,0
20240730,110900,12645080,7140,7140,7140,7140,0
20240730,110800,12645080,7140,7140,7140,7140,0
20240730,110700,12645080,7140,7140,7140,7140,0
20240730,110600,12645080,7140,7140,7140,7140,0
20240730,110500,12645080,7140,7140,7140,7140,0
20240730,110400,12645080,7140,7130,7140,7130,54
20240730,110300,12260010,7130,7130,7130,7130,2
20240730,110200,12245750,7140,7140,7140,7140,0
20240730,110100,12245750,7140,7140,7140,7140,0
20240730,110000,12245750,7140,7140,7140,7140,0
20240730,105900,12245750,7140,7140,7140,7140,0
20240730,105800,12245750,7140,7140,7140,7140,0
20240730,105700,12245750,7140,7140,7140,7140,0
20240730,105600,12245750,7140,7140,7140,7140,0
20240730,105500,12245750,7140,7140,7140,7140,0
20240730,105400,12245750,7140,7140,7140,7140,0
20240730,105300,12245750,7140,7140,7140,7140,0
20240730,105200,12245750,7140,7140,7140,7140,0
20240730,105100,12245750,7140,7140,7140,7140,0
20240730,105000,12245750,7140,7140,7140,7140,0
20240730,104900,12245750,7140,7140,7140,7140,0
20240730,104800,12245750,7140,7140,7140,7140,0
20240730,104700,12245750,7140,7140,7140,7140,0
20240730,104600,12245750,7140,7140,7140,7140,0
20240730,104500,12245750,7140,7140,7140,7140,0
20240730,104400,12245750,7140,7140,7140,7140,0
20240730,104300,12245750,7140,7140,7140,7140,0
20240730,104200,12245750,7140,7140,7140,7140,7
20240730,104100,12195770,7140,7140,7140,7140,0
20240730,104000,12195770,7140,7140,7140,7140,0
20240730,103900,12195770,7140,7130,7140,7130,2
20240730,103800,12181500,7140,7140,7140,7140,0
20240730,103700,12181500,7140,7140,7140,7140,0
20240730,103600,12181500,7140,7140,7140,7140,0
20240730,103500,12181500,7140,7140,7140,7140,0
20240730,103400,12181500,7140,7140,7140,7140,0
20240730,103300,12181500,7140,7140,7140,7140,0
20240730,103200,12181500,7140,7140,7140,7140,0
20240730,103100,12181500,7140,7120,7140,7120,244
20240730,103000,10444180,7080,7080,7080,7080,0
20240730,102900,10444180,7080,7080,7080,7080,0
20240730,102800,10444180,7080,7080,7080,7080,0
20240730,102700,10444180,7080,7080,7080,7080,0
20240730,102600,10444180,7080,7080,7080,7080,0
20240730,102500,10444180,7080,7080,7080,7080,0
20240730,102400,10444180,7080,7080,7080,7080,0
20240730,102300,10444180,7080,7080,7080,7080,0
20240730,102200,10444180,7080,7080,7080,7080,0
20240730,102100,10444180,7080,7080,7080,7080,0
20240730,102000,10444180,7080,7080,7080,7080,0
20240730,101900,10444180,7080,7080,7080,7080,0
20240730,101800,10444180,7080,7080,7080,7080,10
20240730,101700,10373380,7080,7080,7080,7080,0
20240730,101600,10373380,7080,7080,7080,7080,0
20240730,101500,10373380,7080,7080,7080,7080,0
20240730,101400,10373380,7080,7080,7080,7080,0
20240730,101300,10373380,7080,7080,7080,7080,0
20240730,101200,10373380,7080,7080,7080,7080,0
20240730,101100,10373380,7080,7080,7080,7080,0
20240730,101000,10373380,7080,7080,7080,7080,0
20240730,100900,10373380,7080,7080,7080,7080,0
20240730,100800,10373380,7080,7080,7080,7080,0
20240730,100700,10373380,7080,7080,7080,7080,0
20240730,100600,10373380,7080,7080,7080,7080,0
20240730,100500,10373380,7080,7080,7080,7080,0
20240730,100400,10373380,7080,7080,7080,7080,0
20240730,100300,10373380,7080,7080,7080,7080,0
20240730,100200,10373380,7080,7080,7080,7080,0
20240730,100100,10373380,7080,7080,7080,7080,0
20240730,100000,10373380,7080,7120,7120,7080,1005
20240730,095900,3256750,7120,7120,7120,7120,0
20240730,095800,3256750,7120,7120,7120,7120,2
20240730,095700,3242510,7120,7120,7120,7120,289
20240730,095600,1184830,7140,7140,7140,7140,0
20240730,095500,1184830,7140,7140,7140,7140,0
20240730,095400,1184830,7140,7140,7140,7140,100
20240730,095300,470830,7140,7140,7140,7140,0
20240730,095200,470830,7140,7140,7140,7140,0
20240730,095100,470830,7140,7140,7140,7140,0
20240730,095000,470830,7140,7140,7140,7140,0
20240730,094900,470830,7140,7140,7140,7140,0
20240730,094800,470830,7140,7140,7140,7140,0
20240730,094700,470830,7140,7140,7140,7140,0
20240730,094600,470830,7140,7140,7140,7140,0
20240730,094500,470830,7140,7140,7140,7140,0
20240730,094400,470830,7140,7140,7140,7140,0
20240730,094300,470830,7140,7140,7140,7140,0
20240730,094200,470830,7140,7140,7140,7140,0
20240730,094100,470830,7140,7140,7140,7140,0
20240730,094000,470830,7140,7140,7140,7140,0
20240730,093900,470830,7140,7140,7140,7140,0
20240730,093800,470830,7140,7140,7140,7140,0
20240730,093700,470830,7140,7140,7140,7140,0
20240730,093600,470830,7140,7140,7140,7140,0
20240730,093500,470830,7140,7140,7140,7140,10
20240730,093400,399430,7140,7140,7140,7140,0
20240730,093300,399430,7140,7140,7140,7140,0
20240730,093200,399430,7140,7140,7140,7140,0
20240730,093100,399430,7140,7140,7140,7140,0
20240730,093000,399430,7140,7140,7140,7140,0
20240730,092900,399430,7140,7140,7140,7140,0
20240730,092800,399430,7140,7140,7140,7140,0
20240730,092700,399430,7140,7140,7140,7140,0
20240730,092600,399430,7140,7140,7140,7140,0
20240730,092500,399430,7140,7140,7140,7140,0
20240730,092400,399430,7140,7140,7140,7140,0
20240730,092300,399430,7140,7140,7140,7140,0
20240730,092200,399430,7140,7140,7140,7140,0
20240730,092100,399430,7140,7140,7140,7140,0
20240730,092000,399430,7140,7140,7140,7140,0
20240730,091900,399430,7140,7140,7140,7140,0
20240730,091800,399430,7140,7140,7140,7140,0
20240730,091700,399430,7140,7140,7140,7140,1
20240730,091600,392290,7140,7140,7140,7140,12
20240730,091500,306610,7120,7120,7120,7120,0
20240730,091400,306610,7120,7120,7120,7120,0
20240730,091300,306610,7120,7120,7120,7120,0
20240730,091200,306610,7120,7120,7120,7120,10
20240730,091100,235410,7130,7130,7130,7130,0
20240730,091000,235410,7130,7130,7130,7130,0
20240730,090900,235410,7130,7130,7130,7130,0
20240730,090800,235410,7130,7130,7130,7130,0
20240730,090700,235410,7130,7130,7130,7130,0
20240730,090600,235410,7130,7130,7130,7130,0
20240730,090500,235410,7130,7130,7130,7130,0
20240730,090400,235410,7130,7120,7130,7120,6
20240730,090300,192680,7130,7130,7130,7130,0
20240730,090200,192680,7130,7130,7130,7130,0
20240730,090100,192680,7130,7130,7130,7130,0
20240730,090000,192680,7130,7140,7140,7130,27