KissMeData/138080/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,201900,237578380,11350,11350,11350,11350,1010
20240730,201800,237578380,11350,11350,11350,11350,0
20240730,201700,237578380,11350,11350,11350,11350,0
20240730,201600,237578380,11350,11350,11350,11350,0
20240730,201500,237578380,11350,11350,11350,11350,0
20240730,201400,237578380,11350,11350,11350,11350,0
20240730,201300,237578380,11350,11350,11350,11350,0
20240730,201200,237578380,11350,11350,11350,11350,0
20240730,201100,237578380,11350,11350,11350,11350,0
20240730,201000,237578380,11350,11350,11350,11350,0
20240730,200900,237578380,11350,11350,11350,11350,0
20240730,200800,237578380,11350,11350,11350,11350,0
20240730,200700,237578380,11350,11350,11350,11350,0
20240730,200600,237578380,11350,11350,11350,11350,0
20240730,200500,237578380,11350,11350,11350,11350,0
20240730,200400,237578380,11350,11350,11350,11350,0
20240730,200300,237578380,11350,11350,11350,11350,0
20240730,200200,237578380,11350,11350,11350,11350,0
20240730,200100,237578380,11350,11350,11350,11350,0
20240730,200000,237578380,11350,11350,11350,11350,0
20240730,195900,237578380,11350,11350,11350,11350,0
20240730,195800,237578380,11350,11350,11350,11350,0
20240730,195700,237578380,11350,11350,11350,11350,0
20240730,195600,237578380,11350,11350,11350,11350,0
20240730,195500,237578380,11350,11350,11350,11350,0
20240730,195400,237578380,11350,11350,11350,11350,0
20240730,195300,237578380,11350,11350,11350,11350,0
20240730,195200,237578380,11350,11350,11350,11350,0
20240730,195100,237578380,11350,11350,11350,11350,0
20240730,195000,237578380,11350,11350,11350,11350,0
20240730,194900,237578380,11350,11350,11350,11350,1010
20240730,194800,237578380,11350,11350,11350,11350,0
20240730,194700,237578380,11350,11350,11350,11350,0
20240730,194600,237578380,11350,11350,11350,11350,0
20240730,194500,237578380,11350,11350,11350,11350,0
20240730,194400,237578380,11350,11350,11350,11350,0
20240730,194300,237578380,11350,11350,11350,11350,0
20240730,194200,237578380,11350,11350,11350,11350,0
20240730,194100,237578380,11350,11350,11350,11350,0
20240730,194000,237578380,11350,11350,11350,11350,0
20240730,193900,237578380,11350,11350,11350,11350,0
20240730,193800,237578380,11350,11350,11350,11350,0
20240730,193700,237578380,11350,11350,11350,11350,0
20240730,193600,237578380,11350,11350,11350,11350,0
20240730,193500,237578380,11350,11350,11350,11350,0
20240730,193400,237578380,11350,11350,11350,11350,0
20240730,193300,237578380,11350,11350,11350,11350,0
20240730,193200,237578380,11350,11350,11350,11350,0
20240730,193100,237578380,11350,11350,11350,11350,0
20240730,193000,237578380,11350,11350,11350,11350,0
20240730,192900,237578380,11350,11350,11350,11350,0
20240730,192800,237578380,11350,11350,11350,11350,0
20240730,192700,237578380,11350,11350,11350,11350,0
20240730,192600,237578380,11350,11350,11350,11350,0
20240730,192500,237578380,11350,11350,11350,11350,0
20240730,192400,237578380,11350,11350,11350,11350,0
20240730,192300,237578380,11350,11350,11350,11350,0
20240730,192200,237578380,11350,11350,11350,11350,0
20240730,192100,237578380,11350,11350,11350,11350,0
20240730,192000,237578380,11350,11350,11350,11350,0
20240730,191900,237578380,11350,11350,11350,11350,1010
20240730,191800,237578380,11350,11350,11350,11350,0
20240730,191700,237578380,11350,11350,11350,11350,0
20240730,191600,237578380,11350,11350,11350,11350,0
20240730,191500,237578380,11350,11350,11350,11350,0
20240730,191400,237578380,11350,11350,11350,11350,0
20240730,191300,237578380,11350,11350,11350,11350,0
20240730,191200,237578380,11350,11350,11350,11350,0
20240730,191100,237578380,11350,11350,11350,11350,0
20240730,191000,237578380,11350,11350,11350,11350,0
20240730,190900,237578380,11350,11350,11350,11350,0
20240730,190800,237578380,11350,11350,11350,11350,0
20240730,190700,237578380,11350,11350,11350,11350,0
20240730,190600,237578380,11350,11350,11350,11350,0
20240730,190500,237578380,11350,11350,11350,11350,0
20240730,190400,237578380,11350,11350,11350,11350,0
20240730,190300,237578380,11350,11350,11350,11350,0
20240730,190200,237578380,11350,11350,11350,11350,0
20240730,190100,237578380,11350,11350,11350,11350,0
20240730,190000,237578380,11350,11350,11350,11350,0
20240730,185900,237578380,11350,11350,11350,11350,0
20240730,185800,237578380,11350,11350,11350,11350,0
20240730,185700,237578380,11350,11350,11350,11350,0
20240730,185600,237578380,11350,11350,11350,11350,0
20240730,185500,237578380,11350,11350,11350,11350,0
20240730,185400,237578380,11350,11350,11350,11350,0
20240730,185300,237578380,11350,11350,11350,11350,0
20240730,185200,237578380,11350,11350,11350,11350,0
20240730,185100,237578380,11350,11350,11350,11350,0
20240730,185000,237578380,11350,11350,11350,11350,0
20240730,184900,237578380,11350,11350,11350,11350,1010
20240730,184800,237578380,11350,11350,11350,11350,0
20240730,184700,237578380,11350,11350,11350,11350,0
20240730,184600,237578380,11350,11350,11350,11350,0
20240730,184500,237578380,11350,11350,11350,11350,0
20240730,184400,237578380,11350,11350,11350,11350,0
20240730,184300,237578380,11350,11350,11350,11350,0
20240730,184200,237578380,11350,11350,11350,11350,0
20240730,184100,237578380,11350,11350,11350,11350,0
20240730,184000,237578380,11350,11350,11350,11350,0
20240730,183900,237578380,11350,11350,11350,11350,0
20240730,183800,237578380,11350,11350,11350,11350,0
20240730,183700,237578380,11350,11350,11350,11350,0
20240730,183600,237578380,11350,11350,11350,11350,0
20240730,183500,237578380,11350,11350,11350,11350,0
20240730,183400,237578380,11350,11350,11350,11350,0
20240730,183300,237578380,11350,11350,11350,11350,0
20240730,183200,237578380,11350,11350,11350,11350,0
20240730,183100,237578380,11350,11350,11350,11350,0
20240730,183000,237578380,11350,11350,11350,11350,0
20240730,182900,237578380,11350,11350,11350,11350,0
20240730,182800,237578380,11350,11350,11350,11350,0
20240730,182700,237578380,11350,11350,11350,11350,0
20240730,182600,237578380,11350,11350,11350,11350,0
20240730,182500,237578380,11350,11350,11350,11350,0
20240730,182400,237578380,11350,11350,11350,11350,0
20240730,182300,237578380,11350,11350,11350,11350,0
20240730,182200,237578380,11350,11350,11350,11350,0
20240730,182100,237578380,11350,11350,11350,11350,0
20240730,182000,237578380,11350,11350,11350,11350,0
20240730,181900,237578380,11350,11350,11350,11350,1010
20240730,181800,237578380,11350,11350,11350,11350,0
20240730,181700,237578380,11350,11350,11350,11350,0
20240730,181600,237578380,11350,11350,11350,11350,0
20240730,181500,237578380,11350,11350,11350,11350,0
20240730,181400,237578380,11350,11350,11350,11350,0
20240730,181300,237578380,11350,11350,11350,11350,0
20240730,181200,237578380,11350,11350,11350,11350,0
20240730,181100,237578380,11350,11350,11350,11350,0
20240730,181000,237578380,11350,11350,11350,11350,0
20240730,180900,237578380,11350,11350,11350,11350,0
20240730,180800,237578380,11350,11350,11350,11350,0
20240730,180700,237578380,11350,11350,11350,11350,0
20240730,180600,237578380,11350,11350,11350,11350,0
20240730,180500,237578380,11350,11350,11350,11350,0
20240730,180400,237578380,11350,11350,11350,11350,0
20240730,180300,237578380,11350,11350,11350,11350,0
20240730,180200,237578380,11350,11350,11350,11350,0
20240730,180100,237578380,11350,11350,11350,11350,0
20240730,180000,237578380,11350,11350,11350,11350,0
20240730,175900,237578380,11350,11350,11350,11350,0
20240730,175800,237578380,11350,11350,11350,11350,0
20240730,175700,237578380,11350,11350,11350,11350,0
20240730,175600,237578380,11350,11350,11350,11350,0
20240730,175500,237578380,11350,11350,11350,11350,0
20240730,175400,237578380,11350,11350,11350,11350,0
20240730,175300,237578380,11350,11350,11350,11350,0
20240730,175200,237578380,11350,11350,11350,11350,0
20240730,175100,237578380,11350,11350,11350,11350,0
20240730,175000,237578380,11350,11350,11350,11350,0
20240730,174900,237578380,11350,11350,11350,11350,1010
20240730,174800,237578380,11350,11350,11350,11350,0
20240730,174700,237578380,11350,11350,11350,11350,0
20240730,174600,237578380,11350,11350,11350,11350,0
20240730,174500,237578380,11350,11350,11350,11350,0
20240730,174400,237578380,11350,11350,11350,11350,0
20240730,174300,237578380,11350,11350,11350,11350,0
20240730,174200,237578380,11350,11350,11350,11350,0
20240730,174100,237578380,11350,11350,11350,11350,0
20240730,174000,237578380,11350,11350,11350,11350,0
20240730,173900,237578380,11350,11350,11350,11350,0
20240730,173800,237578380,11350,11350,11350,11350,0
20240730,173700,237578380,11350,11350,11350,11350,0
20240730,173600,237578380,11350,11350,11350,11350,0
20240730,173500,237578380,11350,11350,11350,11350,0
20240730,173400,237578380,11350,11350,11350,11350,0
20240730,173300,237578380,11350,11350,11350,11350,0
20240730,173200,237578380,11350,11350,11350,11350,0
20240730,173100,237578380,11350,11350,11350,11350,0
20240730,173000,237578380,11350,11350,11350,11350,0
20240730,172900,237578380,11350,11350,11350,11350,0
20240730,172800,237578380,11350,11350,11350,11350,0
20240730,172700,237578380,11350,11350,11350,11350,0
20240730,172600,237578380,11350,11350,11350,11350,0
20240730,172500,237578380,11350,11350,11350,11350,0
20240730,172400,237578380,11350,11350,11350,11350,0
20240730,172300,237578380,11350,11350,11350,11350,0
20240730,172200,237578380,11350,11350,11350,11350,0
20240730,172100,237578380,11350,11350,11350,11350,0
20240730,172000,237578380,11350,11350,11350,11350,0
20240730,171900,237578380,11350,11350,11350,11350,1010
20240730,171800,237578380,11350,11350,11350,11350,0
20240730,171700,237578380,11350,11350,11350,11350,0
20240730,171600,237578380,11350,11350,11350,11350,0
20240730,171500,237578380,11350,11350,11350,11350,0
20240730,171400,237578380,11350,11350,11350,11350,0
20240730,171300,237578380,11350,11350,11350,11350,0
20240730,171200,237578380,11350,11350,11350,11350,0
20240730,171100,237578380,11350,11350,11350,11350,0
20240730,171000,237578380,11350,11350,11350,11350,0
20240730,170900,237578380,11350,11350,11350,11350,0
20240730,170800,237578380,11350,11350,11350,11350,0
20240730,170700,237578380,11350,11350,11350,11350,0
20240730,170600,237578380,11350,11350,11350,11350,0
20240730,170500,237578380,11350,11350,11350,11350,0
20240730,170400,237578380,11350,11350,11350,11350,0
20240730,170300,237578380,11350,11350,11350,11350,0
20240730,170200,237578380,11350,11350,11350,11350,0
20240730,170100,237578380,11350,11350,11350,11350,0
20240730,170000,237578380,11350,11350,11350,11350,0
20240730,165900,237578380,11350,11350,11350,11350,0
20240730,165800,237578380,11350,11350,11350,11350,0
20240730,165700,237578380,11350,11350,11350,11350,0
20240730,165600,237578380,11350,11350,11350,11350,0
20240730,165500,237578380,11350,11350,11350,11350,0
20240730,165400,237578380,11350,11350,11350,11350,0
20240730,165300,237578380,11350,11350,11350,11350,0
20240730,165200,237578380,11350,11350,11350,11350,0
20240730,165100,237578380,11350,11350,11350,11350,0
20240730,165000,237578380,11350,11350,11350,11350,0
20240730,164900,237578380,11350,11350,11350,11350,1010
20240730,164800,237578380,11350,11350,11350,11350,0
20240730,164700,237578380,11350,11350,11350,11350,0
20240730,164600,237578380,11350,11350,11350,11350,0
20240730,164500,237578380,11350,11350,11350,11350,0
20240730,164400,237578380,11350,11350,11350,11350,0
20240730,164300,237578380,11350,11350,11350,11350,0
20240730,164200,237578380,11350,11350,11350,11350,0
20240730,164100,237578380,11350,11350,11350,11350,0
20240730,164000,237578380,11350,11350,11350,11350,0
20240730,163900,237578380,11350,11350,11350,11350,0
20240730,163800,237578380,11350,11350,11350,11350,0
20240730,163700,237578380,11350,11350,11350,11350,0
20240730,163600,237578380,11350,11350,11350,11350,0
20240730,163500,237578380,11350,11350,11350,11350,0
20240730,163400,237578380,11350,11350,11350,11350,0
20240730,163300,237578380,11350,11350,11350,11350,0
20240730,163200,237578380,11350,11350,11350,11350,0
20240730,163100,237578380,11350,11350,11350,11350,0
20240730,163000,237578380,11350,11350,11350,11350,0
20240730,162900,237578380,11350,11350,11350,11350,0
20240730,162800,237578380,11350,11350,11350,11350,0
20240730,162700,237578380,11350,11350,11350,11350,0
20240730,162600,237578380,11350,11350,11350,11350,0
20240730,162500,237578380,11350,11350,11350,11350,0
20240730,162400,237578380,11350,11350,11350,11350,0
20240730,162300,237578380,11350,11350,11350,11350,0
20240730,162200,237578380,11350,11350,11350,11350,0
20240730,162100,237578380,11350,11350,11350,11350,0
20240730,162000,237578380,11350,11350,11350,11350,0
20240730,161900,237578380,11350,11350,11350,11350,1010
20240730,161800,237578380,11350,11350,11350,11350,0
20240730,161700,237578380,11350,11350,11350,11350,0
20240730,161600,237578380,11350,11350,11350,11350,0
20240730,161500,237578380,11350,11350,11350,11350,0
20240730,161400,237578380,11350,11350,11350,11350,0
20240730,161300,237578380,11350,11350,11350,11350,0
20240730,161200,237578380,11350,11350,11350,11350,0
20240730,161100,237578380,11350,11350,11350,11350,0
20240730,161000,237578380,11350,11350,11350,11350,0
20240730,160900,237578380,11350,11350,11350,11350,0
20240730,160800,237578380,11350,11350,11350,11350,0
20240730,160700,237578380,11350,11350,11350,11350,0
20240730,160600,237578380,11350,11350,11350,11350,0
20240730,160500,237578380,11350,11350,11350,11350,0
20240730,160400,237578380,11350,11350,11350,11350,0
20240730,160300,237578380,11350,11350,11350,11350,0
20240730,160200,237578380,11350,11350,11350,11350,0
20240730,160100,237578380,11350,11350,11350,11350,0
20240730,160000,237578380,11350,11350,11350,11350,0
20240730,155900,237578380,11350,11350,11350,11350,0
20240730,155800,237578380,11350,11350,11350,11350,0
20240730,155700,237578380,11350,11350,11350,11350,0
20240730,155600,237578380,11350,11350,11350,11350,0
20240730,155500,237578380,11350,11350,11350,11350,0
20240730,155400,237578380,11350,11350,11350,11350,0
20240730,155300,237578380,11350,11350,11350,11350,0
20240730,155200,237578380,11350,11350,11350,11350,0
20240730,155100,237578380,11350,11350,11350,11350,0
20240730,155000,237578380,11350,11350,11350,11350,0
20240730,154900,237578380,11350,11350,11350,11350,1010
20240730,154800,237578380,11350,11350,11350,11350,0
20240730,154700,237578380,11350,11350,11350,11350,0
20240730,154600,237578380,11350,11350,11350,11350,0
20240730,154500,237578380,11350,11350,11350,11350,0
20240730,154400,237578380,11350,11350,11350,11350,0
20240730,154300,237578380,11350,11350,11350,11350,0
20240730,154200,237578380,11350,11350,11350,11350,0
20240730,154100,237578380,11350,11350,11350,11350,0
20240730,154000,237578380,11350,11350,11350,11350,0
20240730,153900,237578380,11350,11350,11350,11350,0
20240730,153800,237578380,11350,11350,11350,11350,0
20240730,153700,237578380,11350,11350,11350,11350,0
20240730,153600,237578380,11350,11350,11350,11350,0
20240730,153500,237578380,11350,11350,11350,11350,0
20240730,153400,237578380,11350,11350,11350,11350,0
20240730,153300,237578380,11350,11350,11350,11350,0
20240730,153200,237578380,11350,11350,11350,11350,0
20240730,153100,237578380,11350,11350,11350,11350,0
20240730,153000,237578380,11350,11350,11350,11350,1010
20240730,152900,226114880,11350,11350,11350,11350,0
20240730,152800,226114880,11350,11350,11350,11350,0
20240730,152700,226114880,11350,11350,11350,11350,0
20240730,152600,226114880,11350,11350,11350,11350,0
20240730,152500,226114880,11350,11350,11350,11350,0
20240730,152400,226114880,11350,11350,11350,11350,0
20240730,152300,226114880,11350,11350,11350,11350,0
20240730,152200,226114880,11350,11350,11350,11350,0
20240730,152100,226114880,11350,11350,11350,11350,0
20240730,152000,226114880,11350,11350,11350,11350,0
20240730,151900,226114880,11350,11350,11350,11350,0
20240730,151800,226114880,11350,11350,11350,11350,0
20240730,151700,226114880,11350,11350,11350,11350,0
20240730,151600,226114880,11350,11350,11350,11350,0
20240730,151500,226114880,11350,11350,11350,11350,0
20240730,151400,226114880,11350,11350,11350,11350,0
20240730,151300,226114880,11350,11350,11350,11350,856
20240730,151200,216399280,11350,11250,11350,11250,223
20240730,151100,213877140,11250,11200,11250,11200,1000
20240730,151000,202666990,11190,11190,11190,11190,40
20240730,150900,202219390,11190,11190,11190,11190,0
20240730,150800,202219390,11190,11210,11210,11190,319
20240730,150700,198646550,11220,11220,11220,11220,0
20240730,150600,198646550,11220,11220,11220,11220,0
20240730,150500,198646550,11220,11220,11220,11220,813
20240730,150400,189524690,11240,11240,11240,11240,0
20240730,150300,189524690,11240,11240,11240,11240,0
20240730,150200,189524690,11240,11240,11240,11240,0
20240730,150100,189524690,11240,11240,11240,11240,0
20240730,150000,189524690,11240,11240,11240,11240,1
20240730,145900,189513450,11250,11250,11250,11250,0
20240730,145800,189513450,11250,11250,11250,11250,0
20240730,145700,189513450,11250,11250,11250,11250,0
20240730,145600,189513450,11250,11250,11250,11250,3
20240730,145500,189479700,11250,11250,11250,11250,134
20240730,145400,187972200,11250,11250,11250,11250,1
20240730,145300,187960950,11230,11260,11260,11230,308
20240730,145200,184499950,11250,11250,11250,11250,0
20240730,145100,184499950,11250,11250,11250,11250,0
20240730,145000,184499950,11250,11260,11260,11250,10
20240730,144900,184387440,11330,11330,11330,11330,0
20240730,144800,184387440,11330,11330,11330,11330,0
20240730,144700,184387440,11330,11330,11330,11330,0
20240730,144600,184387440,11330,11330,11330,11330,0
20240730,144500,184387440,11330,11330,11330,11330,3
20240730,144400,184353450,11330,11330,11330,11330,0
20240730,144300,184353450,11330,11330,11330,11330,0
20240730,144200,184353450,11330,11330,11330,11330,1
20240730,144100,184342120,11330,11330,11330,11330,0
20240730,144000,184342120,11330,11330,11330,11330,10
20240730,143900,184228820,11330,11330,11330,11330,0
20240730,143800,184228820,11330,11330,11330,11330,0
20240730,143700,184228820,11330,11330,11330,11330,0
20240730,143600,184228820,11330,11330,11330,11330,0
20240730,143500,184228820,11330,11330,11330,11330,0
20240730,143400,184228820,11330,11330,11330,11330,0
20240730,143300,184228820,11330,11360,11360,11330,146
20240730,143200,182572000,11360,11360,11360,11360,0
20240730,143100,182572000,11360,11360,11360,11360,0
20240730,143000,182572000,11360,11360,11360,11360,0
20240730,142900,182572000,11360,11360,11360,11360,0
20240730,142800,182572000,11360,11360,11360,11360,0
20240730,142700,182572000,11360,11360,11360,11360,0
20240730,142600,182572000,11360,11240,11360,11240,5
20240730,142500,182515540,11230,11230,11230,11230,0
20240730,142400,182515540,11230,11230,11230,11230,0
20240730,142300,182515540,11230,11230,11230,11230,0
20240730,142200,182515540,11230,11230,11230,11230,1
20240730,142100,182504310,11230,11230,11230,11230,4
20240730,142000,182459390,11350,11350,11350,11350,0
20240730,141900,182459390,11350,11230,11350,11230,2
20240730,141800,182436810,11240,11240,11240,11240,0
20240730,141700,182436810,11240,11240,11240,11240,0
20240730,141600,182436810,11240,11240,11240,11240,0
20240730,141500,182436810,11240,11240,11240,11240,0
20240730,141400,182436810,11240,11240,11240,11240,0
20240730,141300,182436810,11240,11240,11240,11240,0
20240730,141200,182436810,11240,11240,11240,11240,0
20240730,141100,182436810,11240,11240,11240,11240,0
20240730,141000,182436810,11240,11240,11240,11240,0
20240730,140900,182436810,11240,11240,11240,11240,0
20240730,140800,182436810,11240,11240,11240,11240,0
20240730,140700,182436810,11240,11240,11240,11240,0
20240730,140600,182436810,11240,11240,11240,11240,308
20240730,140500,178974890,11240,11240,11240,11240,70
20240730,140400,178188090,11250,11250,11250,11250,2
20240730,140300,178165590,11250,11250,11250,11250,0
20240730,140200,178165590,11250,11280,11280,11250,116
20240730,140100,176860490,11390,11390,11390,11390,0
20240730,140000,176860490,11390,11390,11390,11390,0
20240730,135900,176860490,11390,11390,11390,11390,0
20240730,135800,176860490,11390,11390,11390,11390,0
20240730,135700,176860490,11390,11390,11390,11390,0
20240730,135600,176860490,11390,11390,11390,11390,0
20240730,135500,176860490,11390,11390,11390,11390,0
20240730,135400,176860490,11390,11390,11390,11390,0
20240730,135300,176860490,11390,11390,11390,11390,0
20240730,135200,176860490,11390,11390,11390,11390,0
20240730,135100,176860490,11390,11390,11390,11390,0
20240730,135000,176860490,11390,11390,11390,11390,0
20240730,134900,176860490,11390,11390,11390,11390,0
20240730,134800,176860490,11390,11370,11390,11370,50
20240730,134700,176291490,11400,11400,11400,11400,0
20240730,134600,176291490,11400,11400,11400,11400,0
20240730,134500,176291490,11400,11400,11400,11400,0
20240730,134400,176291490,11400,11400,11400,11400,0
20240730,134300,176291490,11400,11400,11400,11400,0
20240730,134200,176291490,11400,11400,11400,11400,0
20240730,134100,176291490,11400,11400,11400,11400,0
20240730,134000,176291490,11400,11400,11400,11400,0
20240730,133900,176291490,11400,11400,11400,11400,0
20240730,133800,176291490,11400,11400,11400,11400,0
20240730,133700,176291490,11400,11400,11400,11400,0
20240730,133600,176291490,11400,11400,11400,11400,0
20240730,133500,176291490,11400,11400,11400,11400,0
20240730,133400,176291490,11400,11400,11400,11400,0
20240730,133300,176291490,11400,11400,11400,11400,0
20240730,133200,176291490,11400,11400,11400,11400,0
20240730,133100,176291490,11400,11400,11400,11400,0
20240730,133000,176291490,11400,11400,11400,11400,0
20240730,132900,176291490,11400,11400,11400,11400,0
20240730,132800,176291490,11400,11400,11400,11400,0
20240730,132700,176291490,11400,11400,11400,11400,0
20240730,132600,176291490,11400,11360,11400,11360,4
20240730,132500,176245930,11400,11400,11400,11400,2357
20240730,132400,149376130,11400,11400,11410,11400,644
20240730,132300,142034520,11370,11370,11370,11370,0
20240730,132200,142034520,11370,11350,11370,11350,260
20240730,132100,139083400,11330,11230,11340,11230,3175
20240730,132000,103146990,11230,11230,11230,11230,3
20240730,131900,103113300,11320,11190,11320,11190,1126
20240730,131800,90466070,11160,11160,11160,11160,0
20240730,131700,90466070,11160,11160,11160,11160,0
20240730,131600,90466070,11160,11160,11160,11160,0
20240730,131500,90466070,11160,11160,11160,11160,0
20240730,131400,90466070,11160,11160,11160,11160,0
20240730,131300,90466070,11160,11160,11160,11160,0
20240730,131200,90466070,11160,11160,11160,11160,50
20240730,131100,89908070,11140,11140,11140,11140,0
20240730,131000,89908070,11140,11140,11140,11140,0
20240730,130900,89908070,11140,11140,11140,11140,0
20240730,130800,89908070,11140,11140,11140,11140,0
20240730,130700,89908070,11140,11140,11140,11140,0
20240730,130600,89908070,11140,11140,11140,11140,0
20240730,130500,89908070,11140,11140,11140,11140,0
20240730,130400,89908070,11140,11140,11140,11140,4
20240730,130300,89863510,11140,11140,11140,11140,4
20240730,130200,89818950,11140,11140,11140,11140,0
20240730,130100,89818950,11140,11140,11140,11140,0
20240730,130000,89818950,11140,11140,11140,11140,0
20240730,125900,89818950,11140,11140,11140,11140,50
20240730,125800,89261950,11130,11130,11130,11130,0
20240730,125700,89261950,11130,11130,11130,11130,0
20240730,125600,89261950,11130,11130,11130,11130,0
20240730,125500,89261950,11130,11130,11130,11130,0
20240730,125400,89261950,11130,11130,11130,11130,0
20240730,125300,89261950,11130,11130,11130,11130,0
20240730,125200,89261950,11130,11130,11130,11130,0
20240730,125100,89261950,11130,11130,11130,11130,0
20240730,125000,89261950,11130,11130,11130,11130,0
20240730,124900,89261950,11130,11130,11130,11130,0
20240730,124800,89261950,11130,11130,11130,11130,0
20240730,124700,89261950,11130,11130,11130,11130,0
20240730,124600,89261950,11130,11130,11130,11130,0
20240730,124500,89261950,11130,11130,11130,11130,0
20240730,124400,89261950,11130,11130,11130,11130,0
20240730,124300,89261950,11130,11130,11130,11130,0
20240730,124200,89261950,11130,11130,11130,11130,0
20240730,124100,89261950,11130,11130,11130,11130,0
20240730,124000,89261950,11130,11130,11130,11130,0
20240730,123900,89261950,11130,11130,11130,11130,0
20240730,123800,89261950,11130,11130,11130,11130,0
20240730,123700,89261950,11130,11130,11130,11130,0
20240730,123600,89261950,11130,11130,11130,11130,0
20240730,123500,89261950,11130,11180,11180,11130,1861
20240730,123400,68511650,11190,11190,11190,11190,0
20240730,123300,68511650,11190,11190,11190,11190,0
20240730,123200,68511650,11190,11190,11190,11190,0
20240730,123100,68511650,11190,11190,11190,11190,0
20240730,123000,68511650,11190,11190,11190,11190,0
20240730,122900,68511650,11190,11190,11190,11190,0
20240730,122800,68511650,11190,11190,11190,11190,5
20240730,122700,68455700,11170,11170,11170,11170,0
20240730,122600,68455700,11170,11170,11170,11170,0
20240730,122500,68455700,11170,11170,11170,11170,0
20240730,122400,68455700,11170,11170,11170,11170,0
20240730,122300,68455700,11170,11170,11170,11170,0
20240730,122200,68455700,11170,11170,11170,11170,0
20240730,122100,68455700,11170,11170,11170,11170,0
20240730,122000,68455700,11170,11170,11170,11170,0
20240730,121900,68455700,11170,11170,11170,11170,0
20240730,121800,68455700,11170,11170,11170,11170,0
20240730,121700,68455700,11170,11170,11170,11170,509
20240730,121600,62770170,11180,11180,11180,11180,0
20240730,121500,62770170,11180,11180,11180,11180,0
20240730,121400,62770170,11180,11180,11180,11180,0
20240730,121300,62770170,11180,11180,11180,11180,0
20240730,121200,62770170,11180,11180,11180,11180,1
20240730,121100,62758990,11180,11180,11180,11180,9
20240730,121000,62658370,11180,11180,11180,11180,0
20240730,120900,62658370,11180,11180,11180,11180,320
20240730,120800,59080770,11180,11180,11180,11180,0
20240730,120700,59080770,11180,11180,11180,11180,0
20240730,120600,59080770,11180,11180,11180,11180,0
20240730,120500,59080770,11180,11180,11180,11180,0
20240730,120400,59080770,11180,11200,11200,11180,178
20240730,120300,57090700,11200,11200,11200,11200,0
20240730,120200,57090700,11200,11200,11200,11200,0
20240730,120100,57090700,11200,11200,11200,11200,0
20240730,120000,57090700,11200,11200,11200,11200,1
20240730,115900,57079500,11180,11180,11180,11180,0
20240730,115800,57079500,11180,11180,11180,11180,0
20240730,115700,57079500,11180,11180,11180,11180,0
20240730,115600,57079500,11180,11180,11180,11180,0
20240730,115500,57079500,11180,11180,11180,11180,0
20240730,115400,57079500,11180,11180,11180,11180,0
20240730,115300,57079500,11180,11180,11180,11180,0
20240730,115200,57079500,11180,11180,11180,11180,0
20240730,115100,57079500,11180,11180,11180,11180,0
20240730,115000,57079500,11180,11180,11180,11180,42
20240730,114900,56609940,11180,11180,11180,11180,0
20240730,114800,56609940,11180,11180,11180,11180,0
20240730,114700,56609940,11180,11180,11180,11180,0
20240730,114600,56609940,11180,11180,11180,11180,0
20240730,114500,56609940,11180,11180,11180,11180,0
20240730,114400,56609940,11180,11180,11180,11180,0
20240730,114300,56609940,11180,11180,11180,11180,0
20240730,114200,56609940,11180,11180,11180,11180,0
20240730,114100,56609940,11180,11180,11180,11180,0
20240730,114000,56609940,11180,11180,11180,11180,0
20240730,113900,56609940,11180,11180,11180,11180,0
20240730,113800,56609940,11180,11180,11180,11180,0
20240730,113700,56609940,11180,11180,11180,11180,0
20240730,113600,56609940,11180,11180,11180,11180,0
20240730,113500,56609940,11180,11180,11180,11180,0
20240730,113400,56609940,11180,11180,11180,11180,0
20240730,113300,56609940,11180,11180,11180,11180,0
20240730,113200,56609940,11180,11180,11180,11180,0
20240730,113100,56609940,11180,11180,11180,11180,0
20240730,113000,56609940,11180,11180,11180,11180,0
20240730,112900,56609940,11180,11180,11180,11180,0
20240730,112800,56609940,11180,11180,11180,11180,0
20240730,112700,56609940,11180,11180,11180,11180,1
20240730,112600,56598760,11170,11170,11170,11170,0
20240730,112500,56598760,11170,11170,11170,11170,0
20240730,112400,56598760,11170,11170,11170,11170,0
20240730,112300,56598760,11170,11170,11170,11170,0
20240730,112200,56598760,11170,11170,11170,11170,0
20240730,112100,56598760,11170,11170,11170,11170,0
20240730,112000,56598760,11170,11230,11230,11170,2
20240730,111900,56576360,11230,11230,11230,11230,0
20240730,111800,56576360,11230,11230,11230,11230,0
20240730,111700,56576360,11230,11230,11230,11230,0
20240730,111600,56576360,11230,11230,11230,11230,0
20240730,111500,56576360,11230,11230,11230,11230,0
20240730,111400,56576360,11230,11230,11230,11230,0
20240730,111300,56576360,11230,11230,11230,11230,0
20240730,111200,56576360,11230,11230,11230,11230,0
20240730,111100,56576360,11230,11180,11230,11180,188
20240730,111000,54474470,11180,11180,11180,11180,0
20240730,110900,54474470,11180,11180,11180,11180,0
20240730,110800,54474470,11180,11180,11180,11180,0
20240730,110700,54474470,11180,11180,11180,11180,0
20240730,110600,54474470,11180,11180,11180,11180,0
20240730,110500,54474470,11180,11180,11180,11180,0
20240730,110400,54474470,11180,11180,11180,11180,0
20240730,110300,54474470,11180,11190,11190,11180,79
20240730,110200,53590730,11200,11200,11200,11200,0
20240730,110100,53590730,11200,11200,11200,11200,0
20240730,110000,53590730,11200,11200,11200,11200,0
20240730,105900,53590730,11200,11200,11200,11200,0
20240730,105800,53590730,11200,11200,11200,11200,0
20240730,105700,53590730,11200,11200,11200,11200,0
20240730,105600,53590730,11200,11200,11200,11200,0
20240730,105500,53590730,11200,11200,11200,11200,2
20240730,105400,53568330,11150,11150,11150,11150,0
20240730,105300,53568330,11150,11150,11150,11150,0
20240730,105200,53568330,11150,11150,11150,11150,0
20240730,105100,53568330,11150,11150,11150,11150,0
20240730,105000,53568330,11150,11150,11150,11150,0
20240730,104900,53568330,11150,11150,11150,11150,0
20240730,104800,53568330,11150,11150,11150,11150,0
20240730,104700,53568330,11150,11150,11150,11150,0
20240730,104600,53568330,11150,11150,11150,11150,0
20240730,104500,53568330,11150,11150,11150,11150,0
20240730,104400,53568330,11150,11150,11150,11150,0
20240730,104300,53568330,11150,11160,11160,11150,150
20240730,104200,51894440,11160,11160,11160,11160,0
20240730,104100,51894440,11160,11160,11160,11160,0
20240730,104000,51894440,11160,11160,11160,11160,0
20240730,103900,51894440,11160,11220,11220,11160,145
20240730,103800,50272690,11320,11320,11320,11320,0
20240730,103700,50272690,11320,11320,11320,11320,0
20240730,103600,50272690,11320,11320,11320,11320,0
20240730,103500,50272690,11320,11320,11320,11320,0
20240730,103400,50272690,11320,11320,11320,11320,0
20240730,103300,50272690,11320,11320,11320,11320,0
20240730,103200,50272690,11320,11320,11320,11320,0
20240730,103100,50272690,11320,11320,11320,11320,0
20240730,103000,50272690,11320,11320,11320,11320,0
20240730,102900,50272690,11320,11320,11320,11320,0
20240730,102800,50272690,11320,11320,11320,11320,1
20240730,102700,50261370,11320,11320,11320,11320,1
20240730,102600,50250050,11220,11190,11220,11190,508
20240730,102500,44552180,11140,11140,11140,11140,0
20240730,102400,44552180,11140,11140,11140,11140,1
20240730,102300,44541040,11140,11140,11140,11140,0
20240730,102200,44541040,11140,11140,11140,11140,1
20240730,102100,44529900,11120,11120,11120,11120,0
20240730,102000,44529900,11120,11120,11120,11120,100
20240730,101900,43417900,11110,11110,11110,11110,0
20240730,101800,43417900,11110,11190,11190,11110,253
20240730,101700,40606670,11110,11120,11120,11110,477
20240730,101600,35305440,11120,11130,11130,11120,200
20240730,101500,33081410,11120,11120,11120,11120,1
20240730,101400,33070290,11130,11130,11130,11130,0
20240730,101300,33070290,11130,11130,11130,11130,121
20240730,101200,31723560,11130,11130,11130,11130,0
20240730,101100,31723560,11130,11130,11130,11130,0
20240730,101000,31723560,11130,11130,11130,11130,1
20240730,100900,31712430,11130,11130,11130,11130,100
20240730,100800,30599430,11130,11130,11130,11130,0
20240730,100700,30599430,11130,11130,11130,11130,0
20240730,100600,30599430,11130,11130,11130,11130,0
20240730,100500,30599430,11130,11130,11130,11130,1
20240730,100400,30588300,11120,11120,11120,11120,0
20240730,100300,30588300,11120,11120,11120,11120,8
20240730,100200,30499340,11120,11130,11130,11120,30
20240730,100100,30165520,11200,11200,11200,11200,0
20240730,100000,30165520,11200,11200,11200,11200,1
20240730,095900,30154320,11200,11200,11200,11200,0
20240730,095800,30154320,11200,11200,11200,11200,1
20240730,095700,30143120,11220,11220,11220,11220,0
20240730,095600,30143120,11220,11150,11220,11120,247
20240730,095500,27394010,11220,11220,11220,11220,1
20240730,095400,27382790,11140,11140,11140,11140,0
20240730,095300,27382790,11140,11190,11190,11140,53
20240730,095200,26790980,11190,11190,11190,11190,170
20240730,095100,24888680,11190,11190,11190,11190,30
20240730,095000,24552980,11190,11190,11190,11190,2
20240730,094900,24530600,11190,11190,11190,11190,30
20240730,094800,24194900,11200,11230,11230,11200,229
20240730,094700,21626470,11230,11230,11230,11230,0
20240730,094600,21626470,11230,11230,11230,11230,0
20240730,094500,21626470,11230,11230,11230,11230,0
20240730,094400,21626470,11230,11230,11230,11230,0
20240730,094300,21626470,11230,11260,11260,11230,199
20240730,094200,19389910,11340,11340,11340,11340,0
20240730,094100,19389910,11340,11340,11340,11340,0
20240730,094000,19389910,11340,11340,11340,11340,0
20240730,093900,19389910,11340,11340,11340,11340,1
20240730,093800,19378570,11340,11340,11340,11340,0
20240730,093700,19378570,11340,11340,11340,11340,0
20240730,093600,19378570,11340,11340,11340,11340,5
20240730,093500,19321870,11340,11340,11340,11340,1
20240730,093400,19310530,11340,11340,11340,11340,0
20240730,093300,19310530,11340,11340,11340,11340,1
20240730,093200,19299190,11340,11340,11340,11340,0
20240730,093100,19299190,11340,11330,11340,11330,2
20240730,093000,19276520,11240,11250,11250,11240,200
20240730,092900,17028170,11250,11250,11250,11250,5
20240730,092800,16971920,11250,11250,11250,11250,0
20240730,092700,16971920,11250,11250,11250,11250,0
20240730,092600,16971920,11250,11250,11250,11250,0
20240730,092500,16971920,11250,11300,11300,11250,12
20240730,092400,16836770,11250,11250,11250,11250,0
20240730,092300,16836770,11250,11250,11250,11250,0
20240730,092200,16836770,11250,11250,11250,11250,1
20240730,092100,16825520,11340,11340,11340,11340,0
20240730,092000,16825520,11340,11340,11340,11340,0
20240730,091900,16825520,11340,11340,11340,11340,1
20240730,091800,16814180,11350,11350,11350,11350,0
20240730,091700,16814180,11350,11350,11350,11350,0
20240730,091600,16814180,11350,11350,11350,11350,0
20240730,091500,16814180,11350,11350,11350,11350,0
20240730,091400,16814180,11350,11300,11350,11230,578
20240730,091300,10306400,11360,11360,11360,11360,0
20240730,091200,10306400,11360,11360,11360,11360,1
20240730,091100,10295040,11250,11250,11250,11250,0
20240730,091000,10295040,11250,11250,11250,11250,0
20240730,090900,10295040,11250,11250,11250,11250,0
20240730,090800,10295040,11250,11250,11250,11250,21
20240730,090700,10058790,11250,11250,11250,11250,27
20240730,090600,9755040,11250,11260,11260,11250,2
20240730,090500,9732530,11300,11300,11300,11300,0
20240730,090400,9732530,11300,11370,11400,11300,425
20240730,090300,4909290,11370,11370,11370,11370,42
20240730,090200,4431750,11600,11600,11600,11600,21
20240730,090100,4188150,11350,11350,11350,11350,0
20240730,090000,4188150,11350,11350,11350,11350,369