KissMeData/080470/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195100,4907385,4000,4000,4000,4000,60
20240730,195000,4907385,4000,4000,4000,4000,0
20240730,194900,4907385,4000,4000,4000,4000,0
20240730,194800,4907385,4000,4000,4000,4000,0
20240730,194700,4907385,4000,4000,4000,4000,0
20240730,194600,4907385,4000,4000,4000,4000,0
20240730,194500,4907385,4000,4000,4000,4000,0
20240730,194400,4907385,4000,4000,4000,4000,0
20240730,194300,4907385,4000,4000,4000,4000,0
20240730,194200,4907385,4000,4000,4000,4000,0
20240730,194100,4907385,4000,4000,4000,4000,0
20240730,194000,4907385,4000,4000,4000,4000,0
20240730,193900,4907385,4000,4000,4000,4000,0
20240730,193800,4907385,4000,4000,4000,4000,0
20240730,193700,4907385,4000,4000,4000,4000,0
20240730,193600,4907385,4000,4000,4000,4000,0
20240730,193500,4907385,4000,4000,4000,4000,0
20240730,193400,4907385,4000,4000,4000,4000,0
20240730,193300,4907385,4000,4000,4000,4000,0
20240730,193200,4907385,4000,4000,4000,4000,0
20240730,193100,4907385,4000,4000,4000,4000,0
20240730,193000,4907385,4000,4000,4000,4000,0
20240730,192900,4907385,4000,4000,4000,4000,0
20240730,192800,4907385,4000,4000,4000,4000,0
20240730,192700,4907385,4000,4000,4000,4000,0
20240730,192600,4907385,4000,4000,4000,4000,0
20240730,192500,4907385,4000,4000,4000,4000,0
20240730,192400,4907385,4000,4000,4000,4000,0
20240730,192300,4907385,4000,4000,4000,4000,0
20240730,192200,4907385,4000,4000,4000,4000,0
20240730,192100,4907385,4000,4000,4000,4000,60
20240730,192000,4907385,4000,4000,4000,4000,0
20240730,191900,4907385,4000,4000,4000,4000,0
20240730,191800,4907385,4000,4000,4000,4000,0
20240730,191700,4907385,4000,4000,4000,4000,0
20240730,191600,4907385,4000,4000,4000,4000,0
20240730,191500,4907385,4000,4000,4000,4000,0
20240730,191400,4907385,4000,4000,4000,4000,0
20240730,191300,4907385,4000,4000,4000,4000,0
20240730,191200,4907385,4000,4000,4000,4000,0
20240730,191100,4907385,4000,4000,4000,4000,0
20240730,191000,4907385,4000,4000,4000,4000,0
20240730,190900,4907385,4000,4000,4000,4000,0
20240730,190800,4907385,4000,4000,4000,4000,0
20240730,190700,4907385,4000,4000,4000,4000,0
20240730,190600,4907385,4000,4000,4000,4000,0
20240730,190500,4907385,4000,4000,4000,4000,0
20240730,190400,4907385,4000,4000,4000,4000,0
20240730,190300,4907385,4000,4000,4000,4000,0
20240730,190200,4907385,4000,4000,4000,4000,0
20240730,190100,4907385,4000,4000,4000,4000,0
20240730,190000,4907385,4000,4000,4000,4000,0
20240730,185900,4907385,4000,4000,4000,4000,0
20240730,185800,4907385,4000,4000,4000,4000,0
20240730,185700,4907385,4000,4000,4000,4000,0
20240730,185600,4907385,4000,4000,4000,4000,0
20240730,185500,4907385,4000,4000,4000,4000,0
20240730,185400,4907385,4000,4000,4000,4000,0
20240730,185300,4907385,4000,4000,4000,4000,0
20240730,185200,4907385,4000,4000,4000,4000,0
20240730,185100,4907385,4000,4000,4000,4000,60
20240730,185000,4907385,4000,4000,4000,4000,0
20240730,184900,4907385,4000,4000,4000,4000,0
20240730,184800,4907385,4000,4000,4000,4000,0
20240730,184700,4907385,4000,4000,4000,4000,0
20240730,184600,4907385,4000,4000,4000,4000,0
20240730,184500,4907385,4000,4000,4000,4000,0
20240730,184400,4907385,4000,4000,4000,4000,0
20240730,184300,4907385,4000,4000,4000,4000,0
20240730,184200,4907385,4000,4000,4000,4000,0
20240730,184100,4907385,4000,4000,4000,4000,0
20240730,184000,4907385,4000,4000,4000,4000,0
20240730,183900,4907385,4000,4000,4000,4000,0
20240730,183800,4907385,4000,4000,4000,4000,0
20240730,183700,4907385,4000,4000,4000,4000,0
20240730,183600,4907385,4000,4000,4000,4000,0
20240730,183500,4907385,4000,4000,4000,4000,0
20240730,183400,4907385,4000,4000,4000,4000,0
20240730,183300,4907385,4000,4000,4000,4000,0
20240730,183200,4907385,4000,4000,4000,4000,0
20240730,183100,4907385,4000,4000,4000,4000,0
20240730,183000,4907385,4000,4000,4000,4000,0
20240730,182900,4907385,4000,4000,4000,4000,0
20240730,182800,4907385,4000,4000,4000,4000,0
20240730,182700,4907385,4000,4000,4000,4000,0
20240730,182600,4907385,4000,4000,4000,4000,0
20240730,182500,4907385,4000,4000,4000,4000,0
20240730,182400,4907385,4000,4000,4000,4000,0
20240730,182300,4907385,4000,4000,4000,4000,0
20240730,182200,4907385,4000,4000,4000,4000,0
20240730,182100,4907385,4000,4000,4000,4000,60
20240730,182000,4907385,4000,4000,4000,4000,0
20240730,181900,4907385,4000,4000,4000,4000,0
20240730,181800,4907385,4000,4000,4000,4000,0
20240730,181700,4907385,4000,4000,4000,4000,0
20240730,181600,4907385,4000,4000,4000,4000,0
20240730,181500,4907385,4000,4000,4000,4000,0
20240730,181400,4907385,4000,4000,4000,4000,0
20240730,181300,4907385,4000,4000,4000,4000,0
20240730,181200,4907385,4000,4000,4000,4000,0
20240730,181100,4907385,4000,4000,4000,4000,0
20240730,181000,4907385,4000,4000,4000,4000,0
20240730,180900,4907385,4000,4000,4000,4000,0
20240730,180800,4907385,4000,4000,4000,4000,0
20240730,180700,4907385,4000,4000,4000,4000,0
20240730,180600,4907385,4000,4000,4000,4000,0
20240730,180500,4907385,4000,4000,4000,4000,0
20240730,180400,4907385,4000,4000,4000,4000,0
20240730,180300,4907385,4000,4000,4000,4000,0
20240730,180200,4907385,4000,4000,4000,4000,0
20240730,180100,4907385,4000,4000,4000,4000,0
20240730,180000,4907385,4000,4000,4000,4000,0
20240730,175900,4907385,4000,4000,4000,4000,0
20240730,175800,4907385,4000,4000,4000,4000,0
20240730,175700,4907385,4000,4000,4000,4000,0
20240730,175600,4907385,4000,4000,4000,4000,0
20240730,175500,4907385,4000,4000,4000,4000,0
20240730,175400,4907385,4000,4000,4000,4000,0
20240730,175300,4907385,4000,4000,4000,4000,0
20240730,175200,4907385,4000,4000,4000,4000,0
20240730,175100,4907385,4000,4000,4000,4000,60
20240730,175000,4907385,4000,4000,4000,4000,0
20240730,174900,4907385,4000,4000,4000,4000,0
20240730,174800,4907385,4000,4000,4000,4000,0
20240730,174700,4907385,4000,4000,4000,4000,0
20240730,174600,4907385,4000,4000,4000,4000,0
20240730,174500,4907385,4000,4000,4000,4000,0
20240730,174400,4907385,4000,4000,4000,4000,0
20240730,174300,4907385,4000,4000,4000,4000,0
20240730,174200,4907385,4000,4000,4000,4000,0
20240730,174100,4907385,4000,4000,4000,4000,0
20240730,174000,4907385,4000,4000,4000,4000,0
20240730,173900,4907385,4000,4000,4000,4000,0
20240730,173800,4907385,4000,4000,4000,4000,0
20240730,173700,4907385,4000,4000,4000,4000,0
20240730,173600,4907385,4000,4000,4000,4000,0
20240730,173500,4907385,4000,4000,4000,4000,0
20240730,173400,4907385,4000,4000,4000,4000,0
20240730,173300,4907385,4000,4000,4000,4000,0
20240730,173200,4907385,4000,4000,4000,4000,0
20240730,173100,4907385,4000,4000,4000,4000,0
20240730,173000,4907385,4000,4000,4000,4000,0
20240730,172900,4907385,4000,4000,4000,4000,0
20240730,172800,4907385,4000,4000,4000,4000,0
20240730,172700,4907385,4000,4000,4000,4000,0
20240730,172600,4907385,4000,4000,4000,4000,0
20240730,172500,4907385,4000,4000,4000,4000,0
20240730,172400,4907385,4000,4000,4000,4000,0
20240730,172300,4907385,4000,4000,4000,4000,0
20240730,172200,4907385,4000,4000,4000,4000,0
20240730,172100,4907385,4000,4000,4000,4000,60
20240730,172000,4907385,4000,4000,4000,4000,0
20240730,171900,4907385,4000,4000,4000,4000,0
20240730,171800,4907385,4000,4000,4000,4000,0
20240730,171700,4907385,4000,4000,4000,4000,0
20240730,171600,4907385,4000,4000,4000,4000,0
20240730,171500,4907385,4000,4000,4000,4000,0
20240730,171400,4907385,4000,4000,4000,4000,0
20240730,171300,4907385,4000,4000,4000,4000,0
20240730,171200,4907385,4000,4000,4000,4000,0
20240730,171100,4907385,4000,4000,4000,4000,0
20240730,171000,4907385,4000,4000,4000,4000,0
20240730,170900,4907385,4000,4000,4000,4000,0
20240730,170800,4907385,4000,4000,4000,4000,0
20240730,170700,4907385,4000,4000,4000,4000,0
20240730,170600,4907385,4000,4000,4000,4000,0
20240730,170500,4907385,4000,4000,4000,4000,0
20240730,170400,4907385,4000,4000,4000,4000,0
20240730,170300,4907385,4000,4000,4000,4000,0
20240730,170200,4907385,4000,4000,4000,4000,0
20240730,170100,4907385,4000,4000,4000,4000,0
20240730,170000,4907385,4000,4000,4000,4000,0
20240730,165900,4907385,4000,4000,4000,4000,0
20240730,165800,4907385,4000,4000,4000,4000,0
20240730,165700,4907385,4000,4000,4000,4000,0
20240730,165600,4907385,4000,4000,4000,4000,0
20240730,165500,4907385,4000,4000,4000,4000,0
20240730,165400,4907385,4000,4000,4000,4000,0
20240730,165300,4907385,4000,4000,4000,4000,0
20240730,165200,4907385,4000,4000,4000,4000,0
20240730,165100,4907385,4000,4000,4000,4000,60
20240730,165000,4907385,4000,4000,4000,4000,0
20240730,164900,4907385,4000,4000,4000,4000,0
20240730,164800,4907385,4000,4000,4000,4000,0
20240730,164700,4907385,4000,4000,4000,4000,0
20240730,164600,4907385,4000,4000,4000,4000,0
20240730,164500,4907385,4000,4000,4000,4000,0
20240730,164400,4907385,4000,4000,4000,4000,0
20240730,164300,4907385,4000,4000,4000,4000,0
20240730,164200,4907385,4000,4000,4000,4000,0
20240730,164100,4907385,4000,4000,4000,4000,0
20240730,164000,4907385,4000,4000,4000,4000,0
20240730,163900,4907385,4000,4000,4000,4000,0
20240730,163800,4907385,4000,4000,4000,4000,0
20240730,163700,4907385,4000,4000,4000,4000,0
20240730,163600,4907385,4000,4000,4000,4000,0
20240730,163500,4907385,4000,4000,4000,4000,0
20240730,163400,4907385,4000,4000,4000,4000,0
20240730,163300,4907385,4000,4000,4000,4000,0
20240730,163200,4907385,4000,4000,4000,4000,0
20240730,163100,4907385,4000,4000,4000,4000,0
20240730,163000,4907385,4000,4000,4000,4000,0
20240730,162900,4907385,4000,4000,4000,4000,0
20240730,162800,4907385,4000,4000,4000,4000,0
20240730,162700,4907385,4000,4000,4000,4000,0
20240730,162600,4907385,4000,4000,4000,4000,0
20240730,162500,4907385,4000,4000,4000,4000,0
20240730,162400,4907385,4000,4000,4000,4000,0
20240730,162300,4907385,4000,4000,4000,4000,0
20240730,162200,4907385,4000,4000,4000,4000,0
20240730,162100,4907385,4000,4000,4000,4000,60
20240730,162000,4907385,4000,4000,4000,4000,0
20240730,161900,4907385,4000,4000,4000,4000,0
20240730,161800,4907385,4000,4000,4000,4000,0
20240730,161700,4907385,4000,4000,4000,4000,0
20240730,161600,4907385,4000,4000,4000,4000,0
20240730,161500,4907385,4000,4000,4000,4000,0
20240730,161400,4907385,4000,4000,4000,4000,0
20240730,161300,4907385,4000,4000,4000,4000,0
20240730,161200,4907385,4000,4000,4000,4000,0
20240730,161100,4907385,4000,4000,4000,4000,0
20240730,161000,4907385,4000,4000,4000,4000,0
20240730,160900,4907385,4000,4000,4000,4000,0
20240730,160800,4907385,4000,4000,4000,4000,0
20240730,160700,4907385,4000,4000,4000,4000,0
20240730,160600,4907385,4000,4000,4000,4000,0
20240730,160500,4907385,4000,4000,4000,4000,0
20240730,160400,4907385,4000,4000,4000,4000,0
20240730,160300,4907385,4000,4000,4000,4000,0
20240730,160200,4907385,4000,4000,4000,4000,0
20240730,160100,4907385,4000,4000,4000,4000,0
20240730,160000,4907385,4000,4000,4000,4000,0
20240730,155900,4907385,4000,4000,4000,4000,0
20240730,155800,4907385,4000,4000,4000,4000,0
20240730,155700,4907385,4000,4000,4000,4000,0
20240730,155600,4907385,4000,4000,4000,4000,0
20240730,155500,4907385,4000,4000,4000,4000,0
20240730,155400,4907385,4000,4000,4000,4000,0
20240730,155300,4907385,4000,4000,4000,4000,0
20240730,155200,4907385,4000,4000,4000,4000,0
20240730,155100,4907385,4000,4000,4000,4000,60
20240730,155000,4907385,4000,4000,4000,4000,0
20240730,154900,4907385,4000,4000,4000,4000,0
20240730,154800,4907385,4000,4000,4000,4000,0
20240730,154700,4907385,4000,4000,4000,4000,0
20240730,154600,4907385,4000,4000,4000,4000,0
20240730,154500,4907385,4000,4000,4000,4000,0
20240730,154400,4907385,4000,4000,4000,4000,0
20240730,154300,4907385,4000,4000,4000,4000,0
20240730,154200,4907385,4000,4000,4000,4000,0
20240730,154100,4907385,4000,4000,4000,4000,0
20240730,154000,4907385,4000,4000,4000,4000,0
20240730,153900,4907385,4000,4000,4000,4000,0
20240730,153800,4907385,4000,4000,4000,4000,0
20240730,153700,4907385,4000,4000,4000,4000,0
20240730,153600,4907385,4000,4000,4000,4000,0
20240730,153500,4907385,4000,4000,4000,4000,0
20240730,153400,4907385,4000,4000,4000,4000,0
20240730,153300,4907385,4000,4000,4000,4000,0
20240730,153200,4907385,4000,4000,4000,4000,0
20240730,153100,4907385,4000,4000,4000,4000,0
20240730,153000,4907385,4000,4000,4000,4000,60
20240730,152900,4667385,3995,3995,3995,3995,0
20240730,152800,4667385,3995,3995,3995,3995,0
20240730,152700,4667385,3995,3995,3995,3995,0
20240730,152600,4667385,3995,3995,3995,3995,0
20240730,152500,4667385,3995,3995,3995,3995,0
20240730,152400,4667385,3995,3995,3995,3995,0
20240730,152300,4667385,3995,3995,3995,3995,0
20240730,152200,4667385,3995,3995,3995,3995,0
20240730,152100,4667385,3995,3995,3995,3995,0
20240730,152000,4667385,3995,3995,3995,3995,0
20240730,151900,4667385,3995,3995,3995,3995,0
20240730,151800,4667385,3995,3995,3995,3995,31
20240730,151700,4543540,3995,3995,3995,3995,0
20240730,151600,4543540,3995,3995,3995,3995,1
20240730,151500,4539545,3995,3995,3995,3995,1
20240730,151400,4535550,3995,3995,3995,3995,1
20240730,151300,4531555,3995,3995,3995,3995,15
20240730,151200,4471630,3995,3995,3995,3995,1
20240730,151100,4467635,3995,3995,3995,3995,0
20240730,151000,4467635,3995,3995,3995,3995,0
20240730,150900,4467635,3995,3995,3995,3995,0
20240730,150800,4467635,3995,3995,3995,3995,0
20240730,150700,4467635,3995,3995,3995,3995,0
20240730,150600,4467635,3995,3995,3995,3995,0
20240730,150500,4467635,3995,3995,3995,3995,0
20240730,150400,4467635,3995,3995,3995,3995,0
20240730,150300,4467635,3995,3995,3995,3995,0
20240730,150200,4467635,3995,3995,3995,3995,0
20240730,150100,4467635,3995,3995,3995,3995,0
20240730,150000,4467635,3995,3995,3995,3995,0
20240730,145900,4467635,3995,3995,3995,3995,0
20240730,145800,4467635,3995,3995,3995,3995,0
20240730,145700,4467635,3995,3995,3995,3995,0
20240730,145600,4467635,3995,3995,3995,3995,0
20240730,145500,4467635,3995,3995,3995,3995,0
20240730,145400,4467635,3995,3995,3995,3995,0
20240730,145300,4467635,3995,3995,3995,3995,0
20240730,145200,4467635,3995,3995,3995,3995,0
20240730,145100,4467635,3995,3995,3995,3995,0
20240730,145000,4467635,3995,3995,3995,3995,0
20240730,144900,4467635,3995,3995,3995,3995,0
20240730,144800,4467635,3995,3995,3995,3995,0
20240730,144700,4467635,3995,3995,3995,3995,0
20240730,144600,4467635,3995,3995,3995,3995,0
20240730,144500,4467635,3995,3995,3995,3995,0
20240730,144400,4467635,3995,3995,3995,3995,0
20240730,144300,4467635,3995,3995,3995,3995,0
20240730,144200,4467635,3995,3995,3995,3995,0
20240730,144100,4467635,3995,3995,3995,3995,0
20240730,144000,4467635,3995,3995,3995,3995,0
20240730,143900,4467635,3995,3995,3995,3995,0
20240730,143800,4467635,3995,3995,3995,3995,0
20240730,143700,4467635,3995,3995,3995,3995,0
20240730,143600,4467635,3995,3995,3995,3995,0
20240730,143500,4467635,3995,3995,3995,3995,0
20240730,143400,4467635,3995,3995,3995,3995,0
20240730,143300,4467635,3995,3995,3995,3995,0
20240730,143200,4467635,3995,3995,3995,3995,0
20240730,143100,4467635,3995,3995,3995,3995,0
20240730,143000,4467635,3995,3995,3995,3995,0
20240730,142900,4467635,3995,3995,3995,3995,0
20240730,142800,4467635,3995,3995,3995,3995,0
20240730,142700,4467635,3995,3995,3995,3995,0
20240730,142600,4467635,3995,3995,3995,3995,0
20240730,142500,4467635,3995,3995,3995,3995,0
20240730,142400,4467635,3995,3995,3995,3995,0
20240730,142300,4467635,3995,3995,3995,3995,56
20240730,142200,4243915,3995,3995,3995,3995,0
20240730,142100,4243915,3995,3995,3995,3995,0
20240730,142000,4243915,3995,3995,3995,3995,0
20240730,141900,4243915,3995,3995,3995,3995,0
20240730,141800,4243915,3995,3995,3995,3995,0
20240730,141700,4243915,3995,3995,3995,3995,0
20240730,141600,4243915,3995,3995,3995,3995,0
20240730,141500,4243915,3995,3995,3995,3995,0
20240730,141400,4243915,3995,3995,3995,3995,0
20240730,141300,4243915,3995,3995,3995,3995,0
20240730,141200,4243915,3995,3995,3995,3995,0
20240730,141100,4243915,3995,3995,3995,3995,1
20240730,141000,4239920,3995,3995,3995,3995,0
20240730,140900,4239920,3995,3995,3995,3995,0
20240730,140800,4239920,3995,3995,3995,3995,0
20240730,140700,4239920,3995,3995,3995,3995,0
20240730,140600,4239920,3995,3995,3995,3995,0
20240730,140500,4239920,3995,3995,3995,3995,0
20240730,140400,4239920,3995,3995,3995,3995,0
20240730,140300,4239920,3995,3995,3995,3995,0
20240730,140200,4239920,3995,3995,3995,3995,0
20240730,140100,4239920,3995,3995,3995,3995,0
20240730,140000,4239920,3995,3995,3995,3995,0
20240730,135900,4239920,3995,3995,3995,3995,0
20240730,135800,4239920,3995,3995,3995,3995,0
20240730,135700,4239920,3995,3995,3995,3995,0
20240730,135600,4239920,3995,3995,3995,3995,0
20240730,135500,4239920,3995,3995,3995,3995,0
20240730,135400,4239920,3995,3995,3995,3995,0
20240730,135300,4239920,3995,3995,3995,3995,23
20240730,135200,4148035,3995,3995,3995,3995,0
20240730,135100,4148035,3995,3995,3995,3995,0
20240730,135000,4148035,3995,3995,3995,3995,0
20240730,134900,4148035,3995,3995,3995,3995,0
20240730,134800,4148035,3995,3995,3995,3995,0
20240730,134700,4148035,3995,3995,3995,3995,0
20240730,134600,4148035,3995,3995,3995,3995,0
20240730,134500,4148035,3995,3995,3995,3995,0
20240730,134400,4148035,3995,3995,3995,3995,0
20240730,134300,4148035,3995,3995,3995,3995,0
20240730,134200,4148035,3995,3995,3995,3995,0
20240730,134100,4148035,3995,3995,3995,3995,0
20240730,134000,4148035,3995,3995,3995,3995,361
20240730,133900,2705840,4005,4005,4005,4005,0
20240730,133800,2705840,4005,4005,4005,4005,0
20240730,133700,2705840,4005,4005,4005,4005,0
20240730,133600,2705840,4005,4005,4005,4005,0
20240730,133500,2705840,4005,4005,4005,4005,0
20240730,133400,2705840,4005,4005,4005,4005,0
20240730,133300,2705840,4005,4005,4005,4005,219
20240730,133200,1828745,4010,4010,4010,4010,0
20240730,133100,1828745,4010,4010,4010,4010,0
20240730,133000,1828745,4010,4010,4010,4010,0
20240730,132900,1828745,4010,4010,4010,4010,0
20240730,132800,1828745,4010,4010,4010,4010,0
20240730,132700,1828745,4010,4010,4010,4010,0
20240730,132600,1828745,4010,4010,4010,4010,0
20240730,132500,1828745,4010,4010,4010,4010,0
20240730,132400,1828745,4010,4010,4010,4010,0
20240730,132300,1828745,4010,4010,4010,4010,0
20240730,132200,1828745,4010,4010,4010,4010,0
20240730,132100,1828745,4010,4010,4010,4010,0
20240730,132000,1828745,4010,4010,4010,4010,0
20240730,131900,1828745,4010,4010,4010,4010,0
20240730,131800,1828745,4010,4010,4010,4010,0
20240730,131700,1828745,4010,4010,4010,4010,0
20240730,131600,1828745,4010,4010,4010,4010,0
20240730,131500,1828745,4010,4010,4010,4010,0
20240730,131400,1828745,4010,4010,4010,4010,0
20240730,131300,1828745,4010,4010,4010,4010,0
20240730,131200,1828745,4010,4010,4010,4010,0
20240730,131100,1828745,4010,4010,4010,4010,0
20240730,131000,1828745,4010,4010,4010,4010,0
20240730,130900,1828745,4010,4010,4010,4010,0
20240730,130800,1828745,4010,4010,4010,4010,0
20240730,130700,1828745,4010,4010,4010,4010,0
20240730,130600,1828745,4010,4010,4010,4010,0
20240730,130500,1828745,4010,4010,4010,4010,0
20240730,130400,1828745,4010,4010,4010,4010,0
20240730,130300,1828745,4010,4010,4010,4010,0
20240730,130200,1828745,4010,4010,4010,4010,0
20240730,130100,1828745,4010,4010,4010,4010,0
20240730,130000,1828745,4010,4010,4010,4010,0
20240730,125900,1828745,4010,4010,4010,4010,0
20240730,125800,1828745,4010,4010,4010,4010,0
20240730,125700,1828745,4010,4010,4010,4010,0
20240730,125600,1828745,4010,4010,4010,4010,0
20240730,125500,1828745,4010,4010,4010,4010,0
20240730,125400,1828745,4010,4010,4010,4010,0
20240730,125300,1828745,4010,4010,4010,4010,0
20240730,125200,1828745,4010,4010,4010,4010,10
20240730,125100,1788645,4005,4005,4005,4005,0
20240730,125000,1788645,4005,4005,4005,4005,0
20240730,124900,1788645,4005,4005,4005,4005,0
20240730,124800,1788645,4005,4005,4005,4005,0
20240730,124700,1788645,4005,4005,4005,4005,0
20240730,124600,1788645,4005,4005,4005,4005,0
20240730,124500,1788645,4005,4005,4005,4005,0
20240730,124400,1788645,4005,4005,4005,4005,40
20240730,124300,1628445,4005,4005,4005,4005,0
20240730,124200,1628445,4005,4005,4005,4005,0
20240730,124100,1628445,4005,4005,4005,4005,0
20240730,124000,1628445,4005,4005,4005,4005,10
20240730,123900,1588395,4005,4005,4005,4005,0
20240730,123800,1588395,4005,4005,4005,4005,0
20240730,123700,1588395,4005,4005,4005,4005,0
20240730,123600,1588395,4005,4005,4005,4005,46
20240730,123500,1404165,4005,4005,4005,4005,0
20240730,123400,1404165,4005,4005,4005,4005,0
20240730,123300,1404165,4005,4005,4005,4005,0
20240730,123200,1404165,4005,4005,4005,4005,0
20240730,123100,1404165,4005,4005,4005,4005,0
20240730,123000,1404165,4005,4005,4005,4005,0
20240730,122900,1404165,4005,4005,4005,4005,0
20240730,122800,1404165,4005,4005,4005,4005,0
20240730,122700,1404165,4005,4005,4005,4005,0
20240730,122600,1404165,4005,4005,4005,4005,0
20240730,122500,1404165,4005,4005,4005,4005,0
20240730,122400,1404165,4005,4005,4005,4005,0
20240730,122300,1404165,4005,4005,4005,4005,0
20240730,122200,1404165,4005,4005,4005,4005,0
20240730,122100,1404165,4005,4005,4005,4005,0
20240730,122000,1404165,4005,4005,4005,4005,0
20240730,121900,1404165,4005,4005,4005,4005,0
20240730,121800,1404165,4005,4005,4005,4005,0
20240730,121700,1404165,4005,4005,4005,4005,0
20240730,121600,1404165,4005,4005,4005,4005,0
20240730,121500,1404165,4005,4005,4005,4005,0
20240730,121400,1404165,4005,4005,4005,4005,0
20240730,121300,1404165,4005,4005,4005,4005,70
20240730,121200,1123815,4010,4010,4010,4010,0
20240730,121100,1123815,4010,4010,4010,4010,31
20240730,121000,999505,4010,4010,4010,4010,0
20240730,120900,999505,4010,4010,4010,4010,0
20240730,120800,999505,4010,4010,4010,4010,0
20240730,120700,999505,4010,4010,4010,4010,0
20240730,120600,999505,4010,4010,4010,4010,0
20240730,120500,999505,4010,4010,4010,4010,0
20240730,120400,999505,4010,4010,4010,4010,41
20240730,120300,835095,4010,4010,4010,4010,0
20240730,120200,835095,4010,4010,4010,4010,0
20240730,120100,835095,4010,4010,4010,4010,0
20240730,120000,835095,4010,4010,4010,4010,0
20240730,115900,835095,4010,4010,4010,4010,0
20240730,115800,835095,4010,4010,4010,4010,0
20240730,115700,835095,4010,4010,4010,4010,0
20240730,115600,835095,4010,4010,4010,4010,0
20240730,115500,835095,4010,4010,4010,4010,0
20240730,115400,835095,4010,4010,4010,4010,0
20240730,115300,835095,4010,4010,4010,4010,0
20240730,115200,835095,4010,4010,4010,4010,0
20240730,115100,835095,4010,4010,4010,4010,0
20240730,115000,835095,4010,4010,4010,4010,0
20240730,114900,835095,4010,4010,4010,4010,0
20240730,114800,835095,4010,4010,4010,4010,0
20240730,114700,835095,4010,4010,4010,4010,0
20240730,114600,835095,4010,4010,4010,4010,0
20240730,114500,835095,4010,4010,4010,4010,0
20240730,114400,835095,4010,4010,4010,4010,0
20240730,114300,835095,4010,4010,4010,4010,0
20240730,114200,835095,4010,4010,4010,4010,0
20240730,114100,835095,4010,4010,4010,4010,0
20240730,114000,835095,4010,4010,4010,4010,0
20240730,113900,835095,4010,4010,4010,4010,5
20240730,113800,815045,4015,4015,4015,4015,0
20240730,113700,815045,4015,4015,4015,4015,0
20240730,113600,815045,4015,4015,4015,4015,0
20240730,113500,815045,4015,4015,4015,4015,0
20240730,113400,815045,4015,4015,4015,4015,0
20240730,113300,815045,4015,4015,4015,4015,0
20240730,113200,815045,4015,4015,4015,4015,0
20240730,113100,815045,4015,4015,4015,4015,0
20240730,113000,815045,4015,4015,4015,4015,0
20240730,112900,815045,4015,4015,4015,4015,0
20240730,112800,815045,4015,4015,4015,4015,0
20240730,112700,815045,4015,4015,4015,4015,0
20240730,112600,815045,4015,4015,4015,4015,0
20240730,112500,815045,4015,4015,4015,4015,0
20240730,112400,815045,4015,4015,4015,4015,0
20240730,112300,815045,4015,4015,4015,4015,0
20240730,112200,815045,4015,4015,4015,4015,0
20240730,112100,815045,4015,4015,4015,4015,0
20240730,112000,815045,4015,4015,4015,4015,0
20240730,111900,815045,4015,4015,4015,4015,0
20240730,111800,815045,4015,4015,4015,4015,0
20240730,111700,815045,4015,4015,4015,4015,47
20240730,111600,626340,4015,4015,4015,4015,0
20240730,111500,626340,4015,4015,4015,4015,0
20240730,111400,626340,4015,4015,4015,4015,0
20240730,111300,626340,4015,4015,4015,4015,0
20240730,111200,626340,4015,4015,4015,4015,0
20240730,111100,626340,4015,4015,4015,4015,0
20240730,111000,626340,4015,4015,4015,4015,0
20240730,110900,626340,4015,4015,4015,4015,0
20240730,110800,626340,4015,4015,4015,4015,0
20240730,110700,626340,4015,4015,4015,4015,0
20240730,110600,626340,4015,4015,4015,4015,0
20240730,110500,626340,4015,4015,4015,4015,0
20240730,110400,626340,4015,4015,4015,4015,0
20240730,110300,626340,4015,4015,4015,4015,0
20240730,110200,626340,4015,4015,4015,4015,0
20240730,110100,626340,4015,4015,4015,4015,0
20240730,110000,626340,4015,4015,4015,4015,5
20240730,105900,606265,4015,4015,4015,4015,0
20240730,105800,606265,4015,4015,4015,4015,0
20240730,105700,606265,4015,4015,4015,4015,10
20240730,105600,566115,4015,4015,4015,4015,0
20240730,105500,566115,4015,4015,4015,4015,0
20240730,105400,566115,4015,4015,4015,4015,0
20240730,105300,566115,4015,4015,4015,4015,0
20240730,105200,566115,4015,4015,4015,4015,0
20240730,105100,566115,4015,4015,4015,4015,0
20240730,105000,566115,4015,4015,4015,4015,0
20240730,104900,566115,4015,4015,4015,4015,0
20240730,104800,566115,4015,4015,4015,4015,0
20240730,104700,566115,4015,4015,4015,4015,0
20240730,104600,566115,4015,4015,4015,4015,0
20240730,104500,566115,4015,4015,4015,4015,0
20240730,104400,566115,4015,4015,4015,4015,0
20240730,104300,566115,4015,4015,4015,4015,0
20240730,104200,566115,4015,4015,4015,4015,16
20240730,104100,501875,4015,4015,4015,4015,0
20240730,104000,501875,4015,4015,4015,4015,0
20240730,103900,501875,4015,4015,4015,4015,0
20240730,103800,501875,4015,4015,4015,4015,24
20240730,103700,405515,4015,4015,4015,4015,0
20240730,103600,405515,4015,4015,4015,4015,0
20240730,103500,405515,4015,4015,4015,4015,0
20240730,103400,405515,4015,4015,4015,4015,0
20240730,103300,405515,4015,4015,4015,4015,0
20240730,103200,405515,4015,4015,4015,4015,0
20240730,103100,405515,4015,4015,4015,4015,0
20240730,103000,405515,4015,4015,4015,4015,0
20240730,102900,405515,4015,4015,4015,4015,0
20240730,102800,405515,4015,4015,4015,4015,0
20240730,102700,405515,4015,4015,4015,4015,0
20240730,102600,405515,4015,4015,4015,4015,0
20240730,102500,405515,4015,4015,4015,4015,0
20240730,102400,405515,4015,4015,4015,4015,0
20240730,102300,405515,4015,4015,4015,4015,0
20240730,102200,405515,4015,4015,4015,4015,0
20240730,102100,405515,4015,4015,4015,4015,0
20240730,102000,405515,4015,4015,4015,4015,0
20240730,101900,405515,4015,4015,4015,4015,0
20240730,101800,405515,4015,4015,4015,4015,0
20240730,101700,405515,4015,4015,4015,4015,0
20240730,101600,405515,4015,4015,4015,4015,0
20240730,101500,405515,4015,4015,4015,4015,0
20240730,101400,405515,4015,4015,4015,4015,0
20240730,101300,405515,4015,4015,4015,4015,0
20240730,101200,405515,4015,4015,4015,4015,0
20240730,101100,405515,4015,4015,4015,4015,0
20240730,101000,405515,4015,4015,4015,4015,0
20240730,100900,405515,4015,4015,4015,4015,0
20240730,100800,405515,4015,4015,4015,4015,0
20240730,100700,405515,4015,4015,4015,4015,0
20240730,100600,405515,4015,4015,4015,4015,0
20240730,100500,405515,4015,4015,4015,4015,0
20240730,100400,405515,4015,4015,4015,4015,0
20240730,100300,405515,4015,4015,4015,4015,0
20240730,100200,405515,4015,4015,4015,4015,0
20240730,100100,405515,4015,4015,4015,4015,0
20240730,100000,405515,4015,4015,4015,4015,0
20240730,095900,405515,4015,4015,4015,4015,0
20240730,095800,405515,4015,4015,4015,4015,0
20240730,095700,405515,4015,4015,4015,4015,0
20240730,095600,405515,4015,4015,4015,4015,0
20240730,095500,405515,4015,4015,4015,4015,0
20240730,095400,405515,4015,4015,4015,4015,0
20240730,095300,405515,4015,4015,4015,4015,0
20240730,095200,405515,4015,4015,4015,4015,0
20240730,095100,405515,4015,4015,4015,4015,0
20240730,095000,405515,4015,4015,4015,4015,0
20240730,094900,405515,4015,4015,4015,4015,44
20240730,094800,228855,4015,4015,4015,4015,9
20240730,094700,192720,4015,4015,4015,4015,0
20240730,094600,192720,4015,4015,4015,4015,0
20240730,094500,192720,4015,4015,4015,4015,0
20240730,094400,192720,4015,4015,4015,4015,3
20240730,094300,180675,4015,4015,4015,4015,0
20240730,094200,180675,4015,4015,4015,4015,0
20240730,094100,180675,4015,4015,4015,4015,1
20240730,094000,176660,4015,4015,4015,4015,0
20240730,093900,176660,4015,4015,4015,4015,0
20240730,093800,176660,4015,4015,4015,4015,0
20240730,093700,176660,4015,4015,4015,4015,0
20240730,093600,176660,4015,4015,4015,4015,0
20240730,093500,176660,4015,4015,4015,4015,0
20240730,093400,176660,4015,4015,4015,4015,0
20240730,093300,176660,4015,4015,4015,4015,0
20240730,093200,176660,4015,4015,4015,4015,0
20240730,093100,176660,4015,4015,4015,4015,0
20240730,093000,176660,4015,4015,4015,4015,2
20240730,092900,168630,4015,4015,4015,4015,0
20240730,092800,168630,4015,4015,4015,4015,0
20240730,092700,168630,4015,4015,4015,4015,0
20240730,092600,168630,4015,4015,4015,4015,0
20240730,092500,168630,4015,4015,4015,4015,0
20240730,092400,168630,4015,4015,4015,4015,0
20240730,092300,168630,4015,4015,4015,4015,0
20240730,092200,168630,4015,4015,4015,4015,0
20240730,092100,168630,4015,4015,4015,4015,0
20240730,092000,168630,4015,4015,4015,4015,0
20240730,091900,168630,4015,4015,4015,4015,0
20240730,091800,168630,4015,4015,4015,4015,0
20240730,091700,168630,4015,4015,4015,4015,0
20240730,091600,168630,4015,4015,4015,4015,0
20240730,091500,168630,4015,4015,4015,4015,0
20240730,091400,168630,4015,4015,4015,4015,0
20240730,091300,168630,4015,4015,4015,4015,0
20240730,091200,168630,4015,4015,4015,4015,0
20240730,091100,168630,4015,4015,4015,4015,0
20240730,091000,168630,4015,4015,4015,4015,0
20240730,090900,168630,4015,4015,4015,4015,0
20240730,090800,168630,4015,4015,4015,4015,0
20240730,090700,168630,4015,4015,4015,4015,0
20240730,090600,168630,4015,4015,4015,4015,0
20240730,090500,168630,4015,4015,4015,4015,0
20240730,090400,168630,4015,4015,4015,4015,0
20240730,090300,168630,4015,4015,4015,4015,0
20240730,090200,168630,4015,4015,4015,4015,0
20240730,090100,168630,4015,4015,4015,4015,0
20240730,090000,168630,4015,4015,4015,4015,42