KissMeData/215480/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,203700,42990815,3170,3170,3170,3170,144
20240730,203600,42990815,3170,3170,3170,3170,0
20240730,203500,42990815,3170,3170,3170,3170,0
20240730,203400,42990815,3170,3170,3170,3170,0
20240730,203300,42990815,3170,3170,3170,3170,0
20240730,203200,42990815,3170,3170,3170,3170,0
20240730,203100,42990815,3170,3170,3170,3170,0
20240730,203000,42990815,3170,3170,3170,3170,0
20240730,202900,42990815,3170,3170,3170,3170,0
20240730,202800,42990815,3170,3170,3170,3170,0
20240730,202700,42990815,3170,3170,3170,3170,0
20240730,202600,42990815,3170,3170,3170,3170,0
20240730,202500,42990815,3170,3170,3170,3170,0
20240730,202400,42990815,3170,3170,3170,3170,0
20240730,202300,42990815,3170,3170,3170,3170,0
20240730,202200,42990815,3170,3170,3170,3170,0
20240730,202100,42990815,3170,3170,3170,3170,0
20240730,202000,42990815,3170,3170,3170,3170,0
20240730,201900,42990815,3170,3170,3170,3170,0
20240730,201800,42990815,3170,3170,3170,3170,0
20240730,201700,42990815,3170,3170,3170,3170,0
20240730,201600,42990815,3170,3170,3170,3170,0
20240730,201500,42990815,3170,3170,3170,3170,0
20240730,201400,42990815,3170,3170,3170,3170,0
20240730,201300,42990815,3170,3170,3170,3170,0
20240730,201200,42990815,3170,3170,3170,3170,0
20240730,201100,42990815,3170,3170,3170,3170,0
20240730,201000,42990815,3170,3170,3170,3170,0
20240730,200900,42990815,3170,3170,3170,3170,0
20240730,200800,42990815,3170,3170,3170,3170,0
20240730,200700,42990815,3170,3170,3170,3170,144
20240730,200600,42990815,3170,3170,3170,3170,0
20240730,200500,42990815,3170,3170,3170,3170,0
20240730,200400,42990815,3170,3170,3170,3170,0
20240730,200300,42990815,3170,3170,3170,3170,0
20240730,200200,42990815,3170,3170,3170,3170,0
20240730,200100,42990815,3170,3170,3170,3170,0
20240730,200000,42990815,3170,3170,3170,3170,0
20240730,195900,42990815,3170,3170,3170,3170,0
20240730,195800,42990815,3170,3170,3170,3170,0
20240730,195700,42990815,3170,3170,3170,3170,0
20240730,195600,42990815,3170,3170,3170,3170,0
20240730,195500,42990815,3170,3170,3170,3170,0
20240730,195400,42990815,3170,3170,3170,3170,0
20240730,195300,42990815,3170,3170,3170,3170,0
20240730,195200,42990815,3170,3170,3170,3170,0
20240730,195100,42990815,3170,3170,3170,3170,0
20240730,195000,42990815,3170,3170,3170,3170,0
20240730,194900,42990815,3170,3170,3170,3170,0
20240730,194800,42990815,3170,3170,3170,3170,0
20240730,194700,42990815,3170,3170,3170,3170,0
20240730,194600,42990815,3170,3170,3170,3170,0
20240730,194500,42990815,3170,3170,3170,3170,0
20240730,194400,42990815,3170,3170,3170,3170,0
20240730,194300,42990815,3170,3170,3170,3170,0
20240730,194200,42990815,3170,3170,3170,3170,0
20240730,194100,42990815,3170,3170,3170,3170,0
20240730,194000,42990815,3170,3170,3170,3170,0
20240730,193900,42990815,3170,3170,3170,3170,0
20240730,193800,42990815,3170,3170,3170,3170,0
20240730,193700,42990815,3170,3170,3170,3170,144
20240730,193600,42990815,3170,3170,3170,3170,0
20240730,193500,42990815,3170,3170,3170,3170,0
20240730,193400,42990815,3170,3170,3170,3170,0
20240730,193300,42990815,3170,3170,3170,3170,0
20240730,193200,42990815,3170,3170,3170,3170,0
20240730,193100,42990815,3170,3170,3170,3170,0
20240730,193000,42990815,3170,3170,3170,3170,0
20240730,192900,42990815,3170,3170,3170,3170,0
20240730,192800,42990815,3170,3170,3170,3170,0
20240730,192700,42990815,3170,3170,3170,3170,0
20240730,192600,42990815,3170,3170,3170,3170,0
20240730,192500,42990815,3170,3170,3170,3170,0
20240730,192400,42990815,3170,3170,3170,3170,0
20240730,192300,42990815,3170,3170,3170,3170,0
20240730,192200,42990815,3170,3170,3170,3170,0
20240730,192100,42990815,3170,3170,3170,3170,0
20240730,192000,42990815,3170,3170,3170,3170,0
20240730,191900,42990815,3170,3170,3170,3170,0
20240730,191800,42990815,3170,3170,3170,3170,0
20240730,191700,42990815,3170,3170,3170,3170,0
20240730,191600,42990815,3170,3170,3170,3170,0
20240730,191500,42990815,3170,3170,3170,3170,0
20240730,191400,42990815,3170,3170,3170,3170,0
20240730,191300,42990815,3170,3170,3170,3170,0
20240730,191200,42990815,3170,3170,3170,3170,0
20240730,191100,42990815,3170,3170,3170,3170,0
20240730,191000,42990815,3170,3170,3170,3170,0
20240730,190900,42990815,3170,3170,3170,3170,0
20240730,190800,42990815,3170,3170,3170,3170,0
20240730,190700,42990815,3170,3170,3170,3170,144
20240730,190600,42990815,3170,3170,3170,3170,0
20240730,190500,42990815,3170,3170,3170,3170,0
20240730,190400,42990815,3170,3170,3170,3170,0
20240730,190300,42990815,3170,3170,3170,3170,0
20240730,190200,42990815,3170,3170,3170,3170,0
20240730,190100,42990815,3170,3170,3170,3170,0
20240730,190000,42990815,3170,3170,3170,3170,0
20240730,185900,42990815,3170,3170,3170,3170,0
20240730,185800,42990815,3170,3170,3170,3170,0
20240730,185700,42990815,3170,3170,3170,3170,0
20240730,185600,42990815,3170,3170,3170,3170,0
20240730,185500,42990815,3170,3170,3170,3170,0
20240730,185400,42990815,3170,3170,3170,3170,0
20240730,185300,42990815,3170,3170,3170,3170,0
20240730,185200,42990815,3170,3170,3170,3170,0
20240730,185100,42990815,3170,3170,3170,3170,0
20240730,185000,42990815,3170,3170,3170,3170,0
20240730,184900,42990815,3170,3170,3170,3170,0
20240730,184800,42990815,3170,3170,3170,3170,0
20240730,184700,42990815,3170,3170,3170,3170,0
20240730,184600,42990815,3170,3170,3170,3170,0
20240730,184500,42990815,3170,3170,3170,3170,0
20240730,184400,42990815,3170,3170,3170,3170,0
20240730,184300,42990815,3170,3170,3170,3170,0
20240730,184200,42990815,3170,3170,3170,3170,0
20240730,184100,42990815,3170,3170,3170,3170,0
20240730,184000,42990815,3170,3170,3170,3170,0
20240730,183900,42990815,3170,3170,3170,3170,0
20240730,183800,42990815,3170,3170,3170,3170,0
20240730,183700,42990815,3170,3170,3170,3170,144
20240730,183600,42990815,3170,3170,3170,3170,0
20240730,183500,42990815,3170,3170,3170,3170,0
20240730,183400,42990815,3170,3170,3170,3170,0
20240730,183300,42990815,3170,3170,3170,3170,0
20240730,183200,42990815,3170,3170,3170,3170,0
20240730,183100,42990815,3170,3170,3170,3170,0
20240730,183000,42990815,3170,3170,3170,3170,0
20240730,182900,42990815,3170,3170,3170,3170,0
20240730,182800,42990815,3170,3170,3170,3170,0
20240730,182700,42990815,3170,3170,3170,3170,0
20240730,182600,42990815,3170,3170,3170,3170,0
20240730,182500,42990815,3170,3170,3170,3170,0
20240730,182400,42990815,3170,3170,3170,3170,0
20240730,182300,42990815,3170,3170,3170,3170,0
20240730,182200,42990815,3170,3170,3170,3170,0
20240730,182100,42990815,3170,3170,3170,3170,0
20240730,182000,42990815,3170,3170,3170,3170,0
20240730,181900,42990815,3170,3170,3170,3170,0
20240730,181800,42990815,3170,3170,3170,3170,0
20240730,181700,42990815,3170,3170,3170,3170,0
20240730,181600,42990815,3170,3170,3170,3170,0
20240730,181500,42990815,3170,3170,3170,3170,0
20240730,181400,42990815,3170,3170,3170,3170,0
20240730,181300,42990815,3170,3170,3170,3170,0
20240730,181200,42990815,3170,3170,3170,3170,0
20240730,181100,42990815,3170,3170,3170,3170,0
20240730,181000,42990815,3170,3170,3170,3170,0
20240730,180900,42990815,3170,3170,3170,3170,0
20240730,180800,42990815,3170,3170,3170,3170,0
20240730,180700,42990815,3170,3170,3170,3170,144
20240730,180600,42990815,3170,3170,3170,3170,0
20240730,180500,42990815,3170,3170,3170,3170,0
20240730,180400,42990815,3170,3170,3170,3170,0
20240730,180300,42990815,3170,3170,3170,3170,0
20240730,180200,42990815,3170,3170,3170,3170,0
20240730,180100,42990815,3170,3170,3170,3170,0
20240730,180000,42990815,3170,3170,3170,3170,0
20240730,175900,42990815,3170,3170,3170,3170,0
20240730,175800,42990815,3170,3170,3170,3170,0
20240730,175700,42990815,3170,3170,3170,3170,0
20240730,175600,42990815,3170,3170,3170,3170,0
20240730,175500,42990815,3170,3170,3170,3170,0
20240730,175400,42990815,3170,3170,3170,3170,0
20240730,175300,42990815,3170,3170,3170,3170,0
20240730,175200,42990815,3170,3170,3170,3170,0
20240730,175100,42990815,3170,3170,3170,3170,0
20240730,175000,42990815,3170,3170,3170,3170,0
20240730,174900,42990815,3170,3170,3170,3170,0
20240730,174800,42990815,3170,3170,3170,3170,0
20240730,174700,42990815,3170,3170,3170,3170,0
20240730,174600,42990815,3170,3170,3170,3170,0
20240730,174500,42990815,3170,3170,3170,3170,0
20240730,174400,42990815,3170,3170,3170,3170,0
20240730,174300,42990815,3170,3170,3170,3170,0
20240730,174200,42990815,3170,3170,3170,3170,0
20240730,174100,42990815,3170,3170,3170,3170,0
20240730,174000,42990815,3170,3170,3170,3170,0
20240730,173900,42990815,3170,3170,3170,3170,0
20240730,173800,42990815,3170,3170,3170,3170,0
20240730,173700,42990815,3170,3170,3170,3170,144
20240730,173600,42990815,3170,3170,3170,3170,0
20240730,173500,42990815,3170,3170,3170,3170,0
20240730,173400,42990815,3170,3170,3170,3170,0
20240730,173300,42990815,3170,3170,3170,3170,0
20240730,173200,42990815,3170,3170,3170,3170,0
20240730,173100,42990815,3170,3170,3170,3170,0
20240730,173000,42990815,3170,3170,3170,3170,0
20240730,172900,42990815,3170,3170,3170,3170,0
20240730,172800,42990815,3170,3170,3170,3170,0
20240730,172700,42990815,3170,3170,3170,3170,0
20240730,172600,42990815,3170,3170,3170,3170,0
20240730,172500,42990815,3170,3170,3170,3170,0
20240730,172400,42990815,3170,3170,3170,3170,0
20240730,172300,42990815,3170,3170,3170,3170,0
20240730,172200,42990815,3170,3170,3170,3170,0
20240730,172100,42990815,3170,3170,3170,3170,0
20240730,172000,42990815,3170,3170,3170,3170,0
20240730,171900,42990815,3170,3170,3170,3170,0
20240730,171800,42990815,3170,3170,3170,3170,0
20240730,171700,42990815,3170,3170,3170,3170,0
20240730,171600,42990815,3170,3170,3170,3170,0
20240730,171500,42990815,3170,3170,3170,3170,0
20240730,171400,42990815,3170,3170,3170,3170,0
20240730,171300,42990815,3170,3170,3170,3170,0
20240730,171200,42990815,3170,3170,3170,3170,0
20240730,171100,42990815,3170,3170,3170,3170,0
20240730,171000,42990815,3170,3170,3170,3170,0
20240730,170900,42990815,3170,3170,3170,3170,0
20240730,170800,42990815,3170,3170,3170,3170,0
20240730,170700,42990815,3170,3170,3170,3170,144
20240730,170600,42990815,3170,3170,3170,3170,0
20240730,170500,42990815,3170,3170,3170,3170,0
20240730,170400,42990815,3170,3170,3170,3170,0
20240730,170300,42990815,3170,3170,3170,3170,0
20240730,170200,42990815,3170,3170,3170,3170,0
20240730,170100,42990815,3170,3170,3170,3170,0
20240730,170000,42990815,3170,3170,3170,3170,0
20240730,165900,42990815,3170,3170,3170,3170,0
20240730,165800,42990815,3170,3170,3170,3170,0
20240730,165700,42990815,3170,3170,3170,3170,0
20240730,165600,42990815,3170,3170,3170,3170,0
20240730,165500,42990815,3170,3170,3170,3170,0
20240730,165400,42990815,3170,3170,3170,3170,0
20240730,165300,42990815,3170,3170,3170,3170,0
20240730,165200,42990815,3170,3170,3170,3170,0
20240730,165100,42990815,3170,3170,3170,3170,0
20240730,165000,42990815,3170,3170,3170,3170,0
20240730,164900,42990815,3170,3170,3170,3170,0
20240730,164800,42990815,3170,3170,3170,3170,0
20240730,164700,42990815,3170,3170,3170,3170,0
20240730,164600,42990815,3170,3170,3170,3170,0
20240730,164500,42990815,3170,3170,3170,3170,0
20240730,164400,42990815,3170,3170,3170,3170,0
20240730,164300,42990815,3170,3170,3170,3170,0
20240730,164200,42990815,3170,3170,3170,3170,0
20240730,164100,42990815,3170,3170,3170,3170,0
20240730,164000,42990815,3170,3170,3170,3170,0
20240730,163900,42990815,3170,3170,3170,3170,0
20240730,163800,42990815,3170,3170,3170,3170,0
20240730,163700,42990815,3170,3170,3170,3170,144
20240730,163600,42990815,3170,3170,3170,3170,0
20240730,163500,42990815,3170,3170,3170,3170,0
20240730,163400,42990815,3170,3170,3170,3170,0
20240730,163300,42990815,3170,3170,3170,3170,0
20240730,163200,42990815,3170,3170,3170,3170,0
20240730,163100,42990815,3170,3170,3170,3170,0
20240730,163000,42990815,3170,3170,3170,3170,0
20240730,162900,42990815,3170,3170,3170,3170,0
20240730,162800,42990815,3170,3170,3170,3170,0
20240730,162700,42990815,3170,3170,3170,3170,0
20240730,162600,42990815,3170,3170,3170,3170,0
20240730,162500,42990815,3170,3170,3170,3170,0
20240730,162400,42990815,3170,3170,3170,3170,0
20240730,162300,42990815,3170,3170,3170,3170,0
20240730,162200,42990815,3170,3170,3170,3170,0
20240730,162100,42990815,3170,3170,3170,3170,0
20240730,162000,42990815,3170,3170,3170,3170,0
20240730,161900,42990815,3170,3170,3170,3170,0
20240730,161800,42990815,3170,3170,3170,3170,0
20240730,161700,42990815,3170,3170,3170,3170,0
20240730,161600,42990815,3170,3170,3170,3170,0
20240730,161500,42990815,3170,3170,3170,3170,0
20240730,161400,42990815,3170,3170,3170,3170,0
20240730,161300,42990815,3170,3170,3170,3170,0
20240730,161200,42990815,3170,3170,3170,3170,0
20240730,161100,42990815,3170,3170,3170,3170,0
20240730,161000,42990815,3170,3170,3170,3170,0
20240730,160900,42990815,3170,3170,3170,3170,0
20240730,160800,42990815,3170,3170,3170,3170,0
20240730,160700,42990815,3170,3170,3170,3170,144
20240730,160600,42990815,3170,3170,3170,3170,0
20240730,160500,42990815,3170,3170,3170,3170,0
20240730,160400,42990815,3170,3170,3170,3170,0
20240730,160300,42990815,3170,3170,3170,3170,0
20240730,160200,42990815,3170,3170,3170,3170,0
20240730,160100,42990815,3170,3170,3170,3170,0
20240730,160000,42990815,3170,3170,3170,3170,0
20240730,155900,42990815,3170,3170,3170,3170,0
20240730,155800,42990815,3170,3170,3170,3170,0
20240730,155700,42990815,3170,3170,3170,3170,0
20240730,155600,42990815,3170,3170,3170,3170,0
20240730,155500,42990815,3170,3170,3170,3170,0
20240730,155400,42990815,3170,3170,3170,3170,0
20240730,155300,42990815,3170,3170,3170,3170,0
20240730,155200,42990815,3170,3170,3170,3170,0
20240730,155100,42990815,3170,3170,3170,3170,0
20240730,155000,42990815,3170,3170,3170,3170,0
20240730,154900,42990815,3170,3170,3170,3170,0
20240730,154800,42990815,3170,3170,3170,3170,0
20240730,154700,42990815,3170,3170,3170,3170,0
20240730,154600,42990815,3170,3170,3170,3170,0
20240730,154500,42990815,3170,3170,3170,3170,0
20240730,154400,42990815,3170,3170,3170,3170,0
20240730,154300,42990815,3170,3170,3170,3170,0
20240730,154200,42990815,3170,3170,3170,3170,0
20240730,154100,42990815,3170,3170,3170,3170,0
20240730,154000,42990815,3170,3170,3170,3170,0
20240730,153900,42990815,3170,3170,3170,3170,0
20240730,153800,42990815,3170,3170,3170,3170,0
20240730,153700,42990815,3170,3170,3170,3170,144
20240730,153600,42990815,3170,3170,3170,3170,0
20240730,153500,42990815,3170,3170,3170,3170,0
20240730,153400,42990815,3170,3170,3170,3170,0
20240730,153300,42990815,3170,3170,3170,3170,0
20240730,153200,42990815,3170,3170,3170,3170,0
20240730,153100,42990815,3170,3170,3170,3170,0
20240730,153000,42990815,3170,3170,3170,3170,144
20240730,152900,42534335,3170,3170,3170,3170,0
20240730,152800,42534335,3170,3170,3170,3170,0
20240730,152700,42534335,3170,3170,3170,3170,0
20240730,152600,42534335,3170,3170,3170,3170,0
20240730,152500,42534335,3170,3170,3170,3170,0
20240730,152400,42534335,3170,3170,3170,3170,0
20240730,152300,42534335,3170,3170,3170,3170,0
20240730,152200,42534335,3170,3170,3170,3170,0
20240730,152100,42534335,3170,3170,3170,3170,0
20240730,152000,42534335,3170,3170,3170,3170,0
20240730,151900,42534335,3170,3170,3170,3170,0
20240730,151800,42534335,3170,3170,3170,3170,0
20240730,151700,42534335,3170,3170,3170,3170,0
20240730,151600,42534335,3170,3170,3170,3170,0
20240730,151500,42534335,3170,3165,3170,3165,10
20240730,151400,42502680,3170,3170,3170,3170,0
20240730,151300,42502680,3170,3165,3170,3165,32
20240730,151200,42401245,3165,3165,3165,3165,0
20240730,151100,42401245,3165,3165,3165,3165,16
20240730,151000,42350605,3160,3160,3160,3160,0
20240730,150900,42350605,3160,3160,3160,3160,39
20240730,150800,42227365,3160,3160,3160,3160,3
20240730,150700,42217885,3160,3160,3160,3160,0
20240730,150600,42217885,3160,3160,3160,3160,0
20240730,150500,42217885,3160,3160,3160,3160,17
20240730,150400,42164165,3160,3155,3160,3155,70
20240730,150300,41943275,3150,3150,3150,3150,0
20240730,150200,41943275,3150,3150,3150,3150,0
20240730,150100,41943275,3150,3150,3150,3150,64
20240730,150000,41741675,3150,3150,3150,3150,0
20240730,145900,41741675,3150,3150,3150,3150,900
20240730,145800,38906675,3150,3150,3150,3150,1
20240730,145700,38903525,3155,3155,3155,3155,0
20240730,145600,38903525,3155,3155,3155,3155,0
20240730,145500,38903525,3155,3155,3155,3155,0
20240730,145400,38903525,3155,3155,3155,3155,0
20240730,145300,38903525,3155,3155,3155,3155,0
20240730,145200,38903525,3155,3155,3155,3155,0
20240730,145100,38903525,3155,3155,3155,3155,33
20240730,145000,38799410,3150,3150,3150,3150,0
20240730,144900,38799410,3150,3150,3150,3150,0
20240730,144800,38799410,3150,3150,3150,3150,1
20240730,144700,38796260,3150,3150,3150,3150,0
20240730,144600,38796260,3150,3150,3150,3150,21
20240730,144500,38730110,3160,3160,3160,3160,0
20240730,144400,38730110,3160,3160,3160,3160,0
20240730,144300,38730110,3160,3160,3160,3160,0
20240730,144200,38730110,3160,3160,3160,3160,0
20240730,144100,38730110,3160,3160,3160,3160,0
20240730,144000,38730110,3160,3160,3160,3160,0
20240730,143900,38730110,3160,3160,3160,3160,0
20240730,143800,38730110,3160,3160,3160,3160,0
20240730,143700,38730110,3160,3160,3160,3160,9
20240730,143600,38701670,3150,3150,3150,3150,574
20240730,143500,36893570,3170,3170,3170,3170,0
20240730,143400,36893570,3170,3170,3170,3170,0
20240730,143300,36893570,3170,3170,3170,3170,0
20240730,143200,36893570,3170,3170,3170,3170,0
20240730,143100,36893570,3170,3170,3170,3170,0
20240730,143000,36893570,3170,3170,3170,3170,0
20240730,142900,36893570,3170,3170,3170,3170,0
20240730,142800,36893570,3170,3170,3170,3170,0
20240730,142700,36893570,3170,3170,3170,3170,0
20240730,142600,36893570,3170,3170,3170,3170,0
20240730,142500,36893570,3170,3170,3170,3170,0
20240730,142400,36893570,3170,3170,3170,3170,0
20240730,142300,36893570,3170,3170,3170,3170,0
20240730,142200,36893570,3170,3170,3170,3170,0
20240730,142100,36893570,3170,3170,3170,3170,0
20240730,142000,36893570,3170,3170,3170,3170,0
20240730,141900,36893570,3170,3155,3170,3155,60
20240730,141800,36704080,3160,3125,3160,3125,350
20240730,141700,35606815,3125,3125,3125,3125,0
20240730,141600,35606815,3125,3125,3125,3125,0
20240730,141500,35606815,3125,3125,3125,3125,0
20240730,141400,35606815,3125,3125,3125,3125,0
20240730,141300,35606815,3125,3125,3125,3125,0
20240730,141200,35606815,3125,3125,3125,3125,0
20240730,141100,35606815,3125,3130,3130,3125,38
20240730,141000,35487980,3130,3130,3130,3130,30
20240730,140900,35394080,3115,3115,3115,3115,0
20240730,140800,35394080,3115,3115,3115,3115,0
20240730,140700,35394080,3115,3115,3115,3115,0
20240730,140600,35394080,3115,3115,3115,3115,0
20240730,140500,35394080,3115,3115,3115,3115,0
20240730,140400,35394080,3115,3115,3115,3115,0
20240730,140300,35394080,3115,3115,3115,3115,0
20240730,140200,35394080,3115,3115,3115,3115,0
20240730,140100,35394080,3115,3130,3130,3115,545
20240730,140000,33694410,3130,3130,3130,3130,0
20240730,135900,33694410,3130,3130,3130,3130,0
20240730,135800,33694410,3130,3130,3130,3130,0
20240730,135700,33694410,3130,3130,3130,3130,0
20240730,135600,33694410,3130,3130,3130,3130,0
20240730,135500,33694410,3130,3130,3130,3130,0
20240730,135400,33694410,3130,3130,3130,3130,0
20240730,135300,33694410,3130,3140,3140,3130,856
20240730,135200,31011745,3145,3145,3145,3145,0
20240730,135100,31011745,3145,3145,3145,3145,20
20240730,135000,30948845,3150,3150,3150,3150,0
20240730,134900,30948845,3150,3150,3150,3150,0
20240730,134800,30948845,3150,3150,3150,3150,0
20240730,134700,30948845,3150,3150,3150,3150,0
20240730,134600,30948845,3150,3150,3150,3150,0
20240730,134500,30948845,3150,3150,3150,3150,0
20240730,134400,30948845,3150,3150,3150,3150,0
20240730,134300,30948845,3150,3150,3150,3150,357
20240730,134200,29824295,3155,3155,3155,3155,0
20240730,134100,29824295,3155,3150,3155,3150,34
20240730,134000,29717130,3150,3150,3150,3150,0
20240730,133900,29717130,3150,3150,3150,3150,0
20240730,133800,29717130,3150,3150,3150,3150,21
20240730,133700,29650980,3150,3150,3150,3150,0
20240730,133600,29650980,3150,3150,3150,3150,0
20240730,133500,29650980,3150,3150,3150,3150,0
20240730,133400,29650980,3150,3150,3150,3150,0
20240730,133300,29650980,3150,3150,3150,3150,0
20240730,133200,29650980,3150,3150,3150,3150,0
20240730,133100,29650980,3150,3150,3150,3150,21
20240730,133000,29584830,3155,3150,3155,3150,22
20240730,132900,29515525,3155,3155,3155,3155,0
20240730,132800,29515525,3155,3155,3155,3155,0
20240730,132700,29515525,3155,3155,3155,3155,0
20240730,132600,29515525,3155,3155,3155,3155,0
20240730,132500,29515525,3155,3155,3155,3155,0
20240730,132400,29515525,3155,3155,3155,3155,0
20240730,132300,29515525,3155,3155,3155,3155,0
20240730,132200,29515525,3155,3155,3155,3155,1
20240730,132100,29512370,3150,3150,3150,3150,1021
20240730,132000,26296220,3155,3155,3155,3155,0
20240730,131900,26296220,3155,3155,3155,3155,0
20240730,131800,26296220,3155,3155,3155,3155,0
20240730,131700,26296220,3155,3155,3155,3155,0
20240730,131600,26296220,3155,3155,3155,3155,0
20240730,131500,26296220,3155,3155,3155,3155,0
20240730,131400,26296220,3155,3155,3155,3155,0
20240730,131300,26296220,3155,3155,3155,3155,0
20240730,131200,26296220,3155,3155,3155,3155,0
20240730,131100,26296220,3155,3155,3155,3155,0
20240730,131000,26296220,3155,3155,3155,3155,0
20240730,130900,26296220,3155,3155,3155,3155,0
20240730,130800,26296220,3155,3155,3155,3155,0
20240730,130700,26296220,3155,3155,3155,3155,0
20240730,130600,26296220,3155,3155,3155,3155,0
20240730,130500,26296220,3155,3155,3155,3155,0
20240730,130400,26296220,3155,3155,3155,3155,0
20240730,130300,26296220,3155,3155,3155,3155,0
20240730,130200,26296220,3155,3155,3155,3155,0
20240730,130100,26296220,3155,3155,3155,3155,0
20240730,130000,26296220,3155,3155,3155,3155,0
20240730,125900,26296220,3155,3155,3155,3155,0
20240730,125800,26296220,3155,3155,3155,3155,0
20240730,125700,26296220,3155,3155,3155,3155,0
20240730,125600,26296220,3155,3155,3155,3155,10
20240730,125500,26264670,3155,3155,3155,3155,0
20240730,125400,26264670,3155,3155,3155,3155,0
20240730,125300,26264670,3155,3155,3155,3155,0
20240730,125200,26264670,3155,3155,3155,3155,0
20240730,125100,26264670,3155,3155,3155,3155,21
20240730,125000,26198415,3160,3160,3160,3160,1
20240730,124900,26195255,3155,3155,3155,3155,21
20240730,124800,26129000,3155,3155,3155,3155,0
20240730,124700,26129000,3155,3155,3155,3155,10
20240730,124600,26097450,3155,3155,3155,3155,0
20240730,124500,26097450,3155,3155,3155,3155,0
20240730,124400,26097450,3155,3155,3155,3155,0
20240730,124300,26097450,3155,3155,3155,3155,0
20240730,124200,26097450,3155,3155,3155,3155,21
20240730,124100,26031195,3155,3155,3155,3155,0
20240730,124000,26031195,3155,3155,3155,3155,0
20240730,123900,26031195,3155,3155,3155,3155,0
20240730,123800,26031195,3155,3155,3155,3155,0
20240730,123700,26031195,3155,3155,3155,3155,0
20240730,123600,26031195,3155,3155,3155,3155,0
20240730,123500,26031195,3155,3155,3155,3155,0
20240730,123400,26031195,3155,3155,3155,3155,0
20240730,123300,26031195,3155,3155,3155,3155,0
20240730,123200,26031195,3155,3155,3155,3155,0
20240730,123100,26031195,3155,3155,3155,3155,0
20240730,123000,26031195,3155,3155,3155,3155,0
20240730,122900,26031195,3155,3155,3155,3155,0
20240730,122800,26031195,3155,3155,3155,3155,0
20240730,122700,26031195,3155,3155,3155,3155,127
20240730,122600,25630510,3150,3150,3150,3150,21
20240730,122500,25564360,3150,3150,3150,3150,0
20240730,122400,25564360,3150,3150,3150,3150,0
20240730,122300,25564360,3150,3150,3150,3150,21
20240730,122200,25498210,3150,3150,3150,3150,0
20240730,122100,25498210,3150,3150,3150,3150,0
20240730,122000,25498210,3150,3150,3150,3150,21
20240730,121900,25432060,3150,3150,3150,3150,0
20240730,121800,25432060,3150,3150,3150,3150,0
20240730,121700,25432060,3150,3150,3150,3150,0
20240730,121600,25432060,3150,3150,3150,3150,0
20240730,121500,25432060,3150,3150,3150,3150,0
20240730,121400,25432060,3150,3150,3150,3150,0
20240730,121300,25432060,3150,3150,3150,3150,21
20240730,121200,25365910,3155,3155,3155,3155,0
20240730,121100,25365910,3155,3155,3155,3155,1
20240730,121000,25362755,3150,3150,3150,3150,0
20240730,120900,25362755,3150,3150,3150,3150,0
20240730,120800,25362755,3150,3150,3150,3150,21
20240730,120700,25296605,3155,3155,3155,3155,0
20240730,120600,25296605,3155,3155,3155,3155,0
20240730,120500,25296605,3155,3155,3155,3155,0
20240730,120400,25296605,3155,3155,3155,3155,20
20240730,120300,25233505,3150,3150,3150,3150,0
20240730,120200,25233505,3150,3150,3150,3150,0
20240730,120100,25233505,3150,3150,3150,3150,21
20240730,120000,25167355,3150,3150,3150,3150,0
20240730,115900,25167355,3150,3150,3150,3150,0
20240730,115800,25167355,3150,3150,3150,3150,0
20240730,115700,25167355,3150,3150,3150,3150,0
20240730,115600,25167355,3150,3150,3150,3150,0
20240730,115500,25167355,3150,3150,3150,3150,0
20240730,115400,25167355,3150,3150,3150,3150,0
20240730,115300,25167355,3150,3150,3150,3150,0
20240730,115200,25167355,3150,3150,3150,3150,0
20240730,115100,25167355,3150,3150,3150,3150,0
20240730,115000,25167355,3150,3150,3150,3150,0
20240730,114900,25167355,3150,3160,3160,3150,800
20240730,114800,22643260,3160,3160,3160,3160,0
20240730,114700,22643260,3160,3160,3160,3160,0
20240730,114600,22643260,3160,3160,3160,3160,21
20240730,114500,22576900,3160,3160,3160,3160,0
20240730,114400,22576900,3160,3160,3160,3160,0
20240730,114300,22576900,3160,3160,3160,3160,0
20240730,114200,22576900,3160,3160,3160,3160,0
20240730,114100,22576900,3160,3160,3160,3160,21
20240730,114000,22510540,3160,3160,3160,3160,0
20240730,113900,22510540,3160,3160,3160,3160,0
20240730,113800,22510540,3160,3160,3160,3160,0
20240730,113700,22510540,3160,3160,3160,3160,0
20240730,113600,22510540,3160,3160,3160,3160,21
20240730,113500,22444180,3160,3160,3160,3160,0
20240730,113400,22444180,3160,3160,3160,3160,0
20240730,113300,22444180,3160,3160,3160,3160,0
20240730,113200,22444180,3160,3160,3160,3160,0
20240730,113100,22444180,3160,3160,3160,3160,0
20240730,113000,22444180,3160,3160,3160,3160,0
20240730,112900,22444180,3160,3160,3160,3160,0
20240730,112800,22444180,3160,3160,3160,3160,0
20240730,112700,22444180,3160,3160,3160,3160,0
20240730,112600,22444180,3160,3160,3160,3160,0
20240730,112500,22444180,3160,3160,3160,3160,0
20240730,112400,22444180,3160,3160,3160,3160,0
20240730,112300,22444180,3160,3160,3160,3160,0
20240730,112200,22444180,3160,3160,3160,3160,0
20240730,112100,22444180,3160,3160,3160,3160,0
20240730,112000,22444180,3160,3160,3160,3160,0
20240730,111900,22444180,3160,3160,3160,3160,0
20240730,111800,22444180,3160,3160,3160,3160,28
20240730,111700,22355700,3160,3160,3160,3160,0
20240730,111600,22355700,3160,3170,3170,3160,400
20240730,111500,21091020,3175,3175,3175,3175,0
20240730,111400,21091020,3175,3175,3175,3175,0
20240730,111300,21091020,3175,3175,3175,3175,0
20240730,111200,21091020,3175,3175,3175,3175,0
20240730,111100,21091020,3175,3175,3175,3175,17
20240730,111000,21037045,3175,3175,3175,3175,0
20240730,110900,21037045,3175,3175,3175,3175,0
20240730,110800,21037045,3175,3175,3175,3175,398
20240730,110700,19773395,3175,3175,3175,3175,0
20240730,110600,19773395,3175,3175,3175,3175,0
20240730,110500,19773395,3175,3175,3175,3175,0
20240730,110400,19773395,3175,3175,3175,3175,0
20240730,110300,19773395,3175,3175,3175,3175,21
20240730,110200,19706720,3175,3175,3175,3175,0
20240730,110100,19706720,3175,3175,3175,3175,21
20240730,110000,19640045,3180,3180,3180,3180,0
20240730,105900,19640045,3180,3180,3180,3180,0
20240730,105800,19640045,3180,3180,3180,3180,0
20240730,105700,19640045,3180,3180,3180,3180,0
20240730,105600,19640045,3180,3180,3180,3180,0
20240730,105500,19640045,3180,3180,3180,3180,14
20240730,105400,19595525,3180,3180,3180,3180,0
20240730,105300,19595525,3180,3180,3180,3180,0
20240730,105200,19595525,3180,3180,3180,3180,21
20240730,105100,19528745,3180,3180,3180,3180,0
20240730,105000,19528745,3180,3180,3180,3180,0
20240730,104900,19528745,3180,3180,3180,3180,0
20240730,104800,19528745,3180,3180,3180,3180,0
20240730,104700,19528745,3180,3180,3180,3180,31
20240730,104600,19430165,3175,3180,3185,3175,179
20240730,104500,18860355,3175,3175,3175,3175,0
20240730,104400,18860355,3175,3175,3175,3175,0
20240730,104300,18860355,3175,3175,3175,3175,0
20240730,104200,18860355,3175,3175,3175,3175,0
20240730,104100,18860355,3175,3175,3175,3175,21
20240730,104000,18793680,3175,3175,3175,3175,0
20240730,103900,18793680,3175,3175,3175,3175,0
20240730,103800,18793680,3175,3175,3175,3175,21
20240730,103700,18727005,3190,3190,3190,3190,0
20240730,103600,18727005,3190,3190,3190,3190,0
20240730,103500,18727005,3190,3190,3190,3190,0
20240730,103400,18727005,3190,3190,3190,3190,0
20240730,103300,18727005,3190,3190,3190,3190,0
20240730,103200,18727005,3190,3190,3190,3190,0
20240730,103100,18727005,3190,3190,3190,3190,0
20240730,103000,18727005,3190,3190,3190,3190,0
20240730,102900,18727005,3190,3190,3190,3190,0
20240730,102800,18727005,3190,3190,3190,3190,0
20240730,102700,18727005,3190,3190,3190,3190,0
20240730,102600,18727005,3190,3190,3190,3190,0
20240730,102500,18727005,3190,3190,3190,3190,0
20240730,102400,18727005,3190,3190,3190,3190,0
20240730,102300,18727005,3190,3190,3190,3190,0
20240730,102200,18727005,3190,3190,3190,3190,0
20240730,102100,18727005,3190,3190,3190,3190,0
20240730,102000,18727005,3190,3190,3190,3190,0
20240730,101900,18727005,3190,3190,3190,3190,0
20240730,101800,18727005,3190,3190,3190,3190,2
20240730,101700,18720625,3180,3180,3180,3180,0
20240730,101600,18720625,3180,3180,3180,3180,0
20240730,101500,18720625,3180,3180,3180,3180,0
20240730,101400,18720625,3180,3180,3180,3180,0
20240730,101300,18720625,3180,3175,3180,3175,170
20240730,101200,18180130,3180,3180,3180,3180,0
20240730,101100,18180130,3180,3180,3180,3180,0
20240730,101000,18180130,3180,3180,3180,3180,0
20240730,100900,18180130,3180,3180,3180,3180,0
20240730,100800,18180130,3180,3180,3180,3180,0
20240730,100700,18180130,3180,3180,3180,3180,0
20240730,100600,18180130,3180,3180,3180,3180,0
20240730,100500,18180130,3180,3180,3180,3180,0
20240730,100400,18180130,3180,3180,3180,3180,0
20240730,100300,18180130,3180,3180,3180,3180,260
20240730,100200,17353330,3180,3180,3180,3180,0
20240730,100100,17353330,3180,3180,3180,3180,0
20240730,100000,17353330,3180,3180,3180,3180,20
20240730,095900,17289730,3180,3180,3180,3180,0
20240730,095800,17289730,3180,3180,3180,3180,0
20240730,095700,17289730,3180,3180,3180,3180,0
20240730,095600,17289730,3180,3180,3180,3180,0
20240730,095500,17289730,3180,3170,3180,3170,206
20240730,095400,16636700,3170,3170,3170,3170,0
20240730,095300,16636700,3170,3175,3175,3170,358
20240730,095200,15501620,3180,3180,3180,3180,0
20240730,095100,15501620,3180,3180,3180,3180,0
20240730,095000,15501620,3180,3180,3180,3180,123
20240730,094900,15110480,3180,3180,3180,3180,0
20240730,094800,15110480,3180,3180,3180,3180,0
20240730,094700,15110480,3180,3180,3180,3180,0
20240730,094600,15110480,3180,3185,3185,3180,1297
20240730,094500,10979750,3190,3190,3190,3190,0
20240730,094400,10979750,3190,3190,3190,3190,0
20240730,094300,10979750,3190,3190,3190,3190,21
20240730,094200,10912760,3185,3185,3185,3185,0
20240730,094100,10912760,3185,3185,3185,3185,0
20240730,094000,10912760,3185,3185,3185,3185,0
20240730,093900,10912760,3185,3185,3185,3185,0
20240730,093800,10912760,3185,3185,3185,3185,0
20240730,093700,10912760,3185,3185,3185,3185,0
20240730,093600,10912760,3185,3185,3185,3185,0
20240730,093500,10912760,3185,3185,3185,3185,0
20240730,093400,10912760,3185,3185,3185,3185,2500
20240730,093300,2950260,3195,3195,3195,3195,0
20240730,093200,2950260,3195,3195,3195,3195,2
20240730,093100,2943870,3185,3185,3185,3185,70
20240730,093000,2720920,3185,3185,3185,3185,0
20240730,092900,2720920,3185,3185,3185,3185,0
20240730,092800,2720920,3185,3185,3185,3185,72
20240730,092700,2491600,3185,3185,3185,3185,0
20240730,092600,2491600,3185,3185,3185,3185,0
20240730,092500,2491600,3185,3185,3185,3185,0
20240730,092400,2491600,3185,3185,3185,3185,0
20240730,092300,2491600,3185,3185,3185,3185,0
20240730,092200,2491600,3185,3185,3185,3185,0
20240730,092100,2491600,3185,3185,3185,3185,0
20240730,092000,2491600,3185,3185,3185,3185,0
20240730,091900,2491600,3185,3185,3185,3185,30
20240730,091800,2396050,3185,3185,3185,3185,0
20240730,091700,2396050,3185,3185,3185,3185,0
20240730,091600,2396050,3185,3185,3185,3185,0
20240730,091500,2396050,3185,3185,3185,3185,0
20240730,091400,2396050,3185,3185,3185,3185,0
20240730,091300,2396050,3185,3185,3185,3185,0
20240730,091200,2396050,3185,3185,3185,3185,0
20240730,091100,2396050,3185,3185,3185,3185,0
20240730,091000,2396050,3185,3185,3185,3185,0
20240730,090900,2396050,3185,3185,3185,3185,0
20240730,090800,2396050,3185,3185,3185,3185,0
20240730,090700,2396050,3185,3190,3190,3185,477
20240730,090600,876290,3200,3200,3200,3200,0
20240730,090500,876290,3200,3200,3200,3200,0
20240730,090400,876290,3200,3200,3200,3200,0
20240730,090300,876290,3200,3200,3200,3200,24
20240730,090200,799490,3195,3195,3195,3195,0
20240730,090100,799490,3195,3195,3195,3195,0
20240730,090000,799490,3195,3185,3195,3185,251