KissMeData/219420/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,203800,192485640,5700,5700,5700,5700,728
20240729,203700,192485640,5700,5700,5700,5700,0
20240729,203600,192485640,5700,5700,5700,5700,0
20240729,203500,192485640,5700,5700,5700,5700,0
20240729,203400,192485640,5700,5700,5700,5700,0
20240729,203300,192485640,5700,5700,5700,5700,0
20240729,203200,192485640,5700,5700,5700,5700,0
20240729,203100,192485640,5700,5700,5700,5700,0
20240729,203000,192485640,5700,5700,5700,5700,0
20240729,202900,192485640,5700,5700,5700,5700,0
20240729,202800,192485640,5700,5700,5700,5700,0
20240729,202700,192485640,5700,5700,5700,5700,0
20240729,202600,192485640,5700,5700,5700,5700,0
20240729,202500,192485640,5700,5700,5700,5700,0
20240729,202400,192485640,5700,5700,5700,5700,0
20240729,202300,192485640,5700,5700,5700,5700,0
20240729,202200,192485640,5700,5700,5700,5700,0
20240729,202100,192485640,5700,5700,5700,5700,0
20240729,202000,192485640,5700,5700,5700,5700,0
20240729,201900,192485640,5700,5700,5700,5700,0
20240729,201800,192485640,5700,5700,5700,5700,0
20240729,201700,192485640,5700,5700,5700,5700,0
20240729,201600,192485640,5700,5700,5700,5700,0
20240729,201500,192485640,5700,5700,5700,5700,0
20240729,201400,192485640,5700,5700,5700,5700,0
20240729,201300,192485640,5700,5700,5700,5700,0
20240729,201200,192485640,5700,5700,5700,5700,0
20240729,201100,192485640,5700,5700,5700,5700,0
20240729,201000,192485640,5700,5700,5700,5700,0
20240729,200900,192485640,5700,5700,5700,5700,0
20240729,200800,192485640,5700,5700,5700,5700,728
20240729,200700,192485640,5700,5700,5700,5700,0
20240729,200600,192485640,5700,5700,5700,5700,0
20240729,200500,192485640,5700,5700,5700,5700,0
20240729,200400,192485640,5700,5700,5700,5700,0
20240729,200300,192485640,5700,5700,5700,5700,0
20240729,200200,192485640,5700,5700,5700,5700,0
20240729,200100,192485640,5700,5700,5700,5700,0
20240729,200000,192485640,5700,5700,5700,5700,0
20240729,195900,192485640,5700,5700,5700,5700,0
20240729,195800,192485640,5700,5700,5700,5700,0
20240729,195700,192485640,5700,5700,5700,5700,0
20240729,195600,192485640,5700,5700,5700,5700,0
20240729,195500,192485640,5700,5700,5700,5700,0
20240729,195400,192485640,5700,5700,5700,5700,0
20240729,195300,192485640,5700,5700,5700,5700,0
20240729,195200,192485640,5700,5700,5700,5700,0
20240729,195100,192485640,5700,5700,5700,5700,0
20240729,195000,192485640,5700,5700,5700,5700,0
20240729,194900,192485640,5700,5700,5700,5700,0
20240729,194800,192485640,5700,5700,5700,5700,0
20240729,194700,192485640,5700,5700,5700,5700,0
20240729,194600,192485640,5700,5700,5700,5700,0
20240729,194500,192485640,5700,5700,5700,5700,0
20240729,194400,192485640,5700,5700,5700,5700,0
20240729,194300,192485640,5700,5700,5700,5700,0
20240729,194200,192485640,5700,5700,5700,5700,0
20240729,194100,192485640,5700,5700,5700,5700,0
20240729,194000,192485640,5700,5700,5700,5700,0
20240729,193900,192485640,5700,5700,5700,5700,0
20240729,193800,192485640,5700,5700,5700,5700,728
20240729,193700,192485640,5700,5700,5700,5700,0
20240729,193600,192485640,5700,5700,5700,5700,0
20240729,193500,192485640,5700,5700,5700,5700,0
20240729,193400,192485640,5700,5700,5700,5700,0
20240729,193300,192485640,5700,5700,5700,5700,0
20240729,193200,192485640,5700,5700,5700,5700,0
20240729,193100,192485640,5700,5700,5700,5700,0
20240729,193000,192485640,5700,5700,5700,5700,0
20240729,192900,192485640,5700,5700,5700,5700,0
20240729,192800,192485640,5700,5700,5700,5700,0
20240729,192700,192485640,5700,5700,5700,5700,0
20240729,192600,192485640,5700,5700,5700,5700,0
20240729,192500,192485640,5700,5700,5700,5700,0
20240729,192400,192485640,5700,5700,5700,5700,0
20240729,192300,192485640,5700,5700,5700,5700,0
20240729,192200,192485640,5700,5700,5700,5700,0
20240729,192100,192485640,5700,5700,5700,5700,0
20240729,192000,192485640,5700,5700,5700,5700,0
20240729,191900,192485640,5700,5700,5700,5700,0
20240729,191800,192485640,5700,5700,5700,5700,0
20240729,191700,192485640,5700,5700,5700,5700,0
20240729,191600,192485640,5700,5700,5700,5700,0
20240729,191500,192485640,5700,5700,5700,5700,0
20240729,191400,192485640,5700,5700,5700,5700,0
20240729,191300,192485640,5700,5700,5700,5700,0
20240729,191200,192485640,5700,5700,5700,5700,0
20240729,191100,192485640,5700,5700,5700,5700,0
20240729,191000,192485640,5700,5700,5700,5700,0
20240729,190900,192485640,5700,5700,5700,5700,0
20240729,190800,192485640,5700,5700,5700,5700,728
20240729,190700,192485640,5700,5700,5700,5700,0
20240729,190600,192485640,5700,5700,5700,5700,0
20240729,190500,192485640,5700,5700,5700,5700,0
20240729,190400,192485640,5700,5700,5700,5700,0
20240729,190300,192485640,5700,5700,5700,5700,0
20240729,190200,192485640,5700,5700,5700,5700,0
20240729,190100,192485640,5700,5700,5700,5700,0
20240729,190000,192485640,5700,5700,5700,5700,0
20240729,185900,192485640,5700,5700,5700,5700,0
20240729,185800,192485640,5700,5700,5700,5700,0
20240729,185700,192485640,5700,5700,5700,5700,0
20240729,185600,192485640,5700,5700,5700,5700,0
20240729,185500,192485640,5700,5700,5700,5700,0
20240729,185400,192485640,5700,5700,5700,5700,0
20240729,185300,192485640,5700,5700,5700,5700,0
20240729,185200,192485640,5700,5700,5700,5700,0
20240729,185100,192485640,5700,5700,5700,5700,0
20240729,185000,192485640,5700,5700,5700,5700,0
20240729,184900,192485640,5700,5700,5700,5700,0
20240729,184800,192485640,5700,5700,5700,5700,0
20240729,184700,192485640,5700,5700,5700,5700,0
20240729,184600,192485640,5700,5700,5700,5700,0
20240729,184500,192485640,5700,5700,5700,5700,0
20240729,184400,192485640,5700,5700,5700,5700,0
20240729,184300,192485640,5700,5700,5700,5700,0
20240729,184200,192485640,5700,5700,5700,5700,0
20240729,184100,192485640,5700,5700,5700,5700,0
20240729,184000,192485640,5700,5700,5700,5700,0
20240729,183900,192485640,5700,5700,5700,5700,0
20240729,183800,192485640,5700,5700,5700,5700,728
20240729,183700,192485640,5700,5700,5700,5700,0
20240729,183600,192485640,5700,5700,5700,5700,0
20240729,183500,192485640,5700,5700,5700,5700,0
20240729,183400,192485640,5700,5700,5700,5700,0
20240729,183300,192485640,5700,5700,5700,5700,0
20240729,183200,192485640,5700,5700,5700,5700,0
20240729,183100,192485640,5700,5700,5700,5700,0
20240729,183000,192485640,5700,5700,5700,5700,0
20240729,182900,192485640,5700,5700,5700,5700,0
20240729,182800,192485640,5700,5700,5700,5700,0
20240729,182700,192485640,5700,5700,5700,5700,0
20240729,182600,192485640,5700,5700,5700,5700,0
20240729,182500,192485640,5700,5700,5700,5700,0
20240729,182400,192485640,5700,5700,5700,5700,0
20240729,182300,192485640,5700,5700,5700,5700,0
20240729,182200,192485640,5700,5700,5700,5700,0
20240729,182100,192485640,5700,5700,5700,5700,0
20240729,182000,192485640,5700,5700,5700,5700,0
20240729,181900,192485640,5700,5700,5700,5700,0
20240729,181800,192485640,5700,5700,5700,5700,0
20240729,181700,192485640,5700,5700,5700,5700,0
20240729,181600,192485640,5700,5700,5700,5700,0
20240729,181500,192485640,5700,5700,5700,5700,0
20240729,181400,192485640,5700,5700,5700,5700,0
20240729,181300,192485640,5700,5700,5700,5700,0
20240729,181200,192485640,5700,5700,5700,5700,0
20240729,181100,192485640,5700,5700,5700,5700,0
20240729,181000,192485640,5700,5700,5700,5700,0
20240729,180900,192485640,5700,5700,5700,5700,0
20240729,180800,192485640,5700,5700,5700,5700,728
20240729,180700,192485640,5700,5700,5700,5700,0
20240729,180600,192485640,5700,5700,5700,5700,0
20240729,180500,192485640,5700,5700,5700,5700,0
20240729,180400,192485640,5700,5700,5700,5700,0
20240729,180300,192485640,5700,5700,5700,5700,0
20240729,180200,192485640,5700,5700,5700,5700,0
20240729,180100,192485640,5700,5700,5700,5700,0
20240729,180000,192485640,5700,5700,5700,5700,0
20240729,175900,192485640,5700,5700,5700,5700,0
20240729,175800,192485640,5700,5700,5700,5700,0
20240729,175700,192485640,5700,5700,5700,5700,0
20240729,175600,192485640,5700,5700,5700,5700,0
20240729,175500,192485640,5700,5700,5700,5700,0
20240729,175400,192485640,5700,5700,5700,5700,0
20240729,175300,192485640,5700,5700,5700,5700,0
20240729,175200,192485640,5700,5700,5700,5700,0
20240729,175100,192485640,5700,5700,5700,5700,0
20240729,175000,192485640,5700,5700,5700,5700,0
20240729,174900,192485640,5700,5700,5700,5700,0
20240729,174800,192485640,5700,5700,5700,5700,0
20240729,174700,192485640,5700,5700,5700,5700,0
20240729,174600,192485640,5700,5700,5700,5700,0
20240729,174500,192485640,5700,5700,5700,5700,0
20240729,174400,192485640,5700,5700,5700,5700,0
20240729,174300,192485640,5700,5700,5700,5700,0
20240729,174200,192485640,5700,5700,5700,5700,0
20240729,174100,192485640,5700,5700,5700,5700,0
20240729,174000,192485640,5700,5700,5700,5700,0
20240729,173900,192485640,5700,5700,5700,5700,0
20240729,173800,192485640,5700,5700,5700,5700,728
20240729,173700,192485640,5700,5700,5700,5700,0
20240729,173600,192485640,5700,5700,5700,5700,0
20240729,173500,192485640,5700,5700,5700,5700,0
20240729,173400,192485640,5700,5700,5700,5700,0
20240729,173300,192485640,5700,5700,5700,5700,0
20240729,173200,192485640,5700,5700,5700,5700,0
20240729,173100,192485640,5700,5700,5700,5700,0
20240729,173000,192485640,5700,5700,5700,5700,0
20240729,172900,192485640,5700,5700,5700,5700,0
20240729,172800,192485640,5700,5700,5700,5700,0
20240729,172700,192485640,5700,5700,5700,5700,0
20240729,172600,192485640,5700,5700,5700,5700,0
20240729,172500,192485640,5700,5700,5700,5700,0
20240729,172400,192485640,5700,5700,5700,5700,0
20240729,172300,192485640,5700,5700,5700,5700,0
20240729,172200,192485640,5700,5700,5700,5700,0
20240729,172100,192485640,5700,5700,5700,5700,0
20240729,172000,192485640,5700,5700,5700,5700,0
20240729,171900,192485640,5700,5700,5700,5700,0
20240729,171800,192485640,5700,5700,5700,5700,0
20240729,171700,192485640,5700,5700,5700,5700,0
20240729,171600,192485640,5700,5700,5700,5700,0
20240729,171500,192485640,5700,5700,5700,5700,0
20240729,171400,192485640,5700,5700,5700,5700,0
20240729,171300,192485640,5700,5700,5700,5700,0
20240729,171200,192485640,5700,5700,5700,5700,0
20240729,171100,192485640,5700,5700,5700,5700,0
20240729,171000,192485640,5700,5700,5700,5700,0
20240729,170900,192485640,5700,5700,5700,5700,0
20240729,170800,192485640,5700,5700,5700,5700,728
20240729,170700,192485640,5700,5700,5700,5700,0
20240729,170600,192485640,5700,5700,5700,5700,0
20240729,170500,192485640,5700,5700,5700,5700,0
20240729,170400,192485640,5700,5700,5700,5700,0
20240729,170300,192485640,5700,5700,5700,5700,0
20240729,170200,192485640,5700,5700,5700,5700,0
20240729,170100,192485640,5700,5700,5700,5700,0
20240729,170000,192485640,5700,5700,5700,5700,0
20240729,165900,192485640,5700,5700,5700,5700,0
20240729,165800,192485640,5700,5700,5700,5700,0
20240729,165700,192485640,5700,5700,5700,5700,0
20240729,165600,192485640,5700,5700,5700,5700,0
20240729,165500,192485640,5700,5700,5700,5700,0
20240729,165400,192485640,5700,5700,5700,5700,0
20240729,165300,192485640,5700,5700,5700,5700,0
20240729,165200,192485640,5700,5700,5700,5700,0
20240729,165100,192485640,5700,5700,5700,5700,0
20240729,165000,192485640,5700,5700,5700,5700,0
20240729,164900,192485640,5700,5700,5700,5700,0
20240729,164800,192485640,5700,5700,5700,5700,0
20240729,164700,192485640,5700,5700,5700,5700,0
20240729,164600,192485640,5700,5700,5700,5700,0
20240729,164500,192485640,5700,5700,5700,5700,0
20240729,164400,192485640,5700,5700,5700,5700,0
20240729,164300,192485640,5700,5700,5700,5700,0
20240729,164200,192485640,5700,5700,5700,5700,0
20240729,164100,192485640,5700,5700,5700,5700,0
20240729,164000,192485640,5700,5700,5700,5700,0
20240729,163900,192485640,5700,5700,5700,5700,0
20240729,163800,192485640,5700,5700,5700,5700,728
20240729,163700,192485640,5700,5700,5700,5700,0
20240729,163600,192485640,5700,5700,5700,5700,0
20240729,163500,192485640,5700,5700,5700,5700,0
20240729,163400,192485640,5700,5700,5700,5700,0
20240729,163300,192485640,5700,5700,5700,5700,0
20240729,163200,192485640,5700,5700,5700,5700,0
20240729,163100,192485640,5700,5700,5700,5700,0
20240729,163000,192485640,5700,5700,5700,5700,0
20240729,162900,192485640,5700,5700,5700,5700,0
20240729,162800,192485640,5700,5700,5700,5700,0
20240729,162700,192485640,5700,5700,5700,5700,0
20240729,162600,192485640,5700,5700,5700,5700,0
20240729,162500,192485640,5700,5700,5700,5700,0
20240729,162400,192485640,5700,5700,5700,5700,0
20240729,162300,192485640,5700,5700,5700,5700,0
20240729,162200,192485640,5700,5700,5700,5700,0
20240729,162100,192485640,5700,5700,5700,5700,0
20240729,162000,192485640,5700,5700,5700,5700,0
20240729,161900,192485640,5700,5700,5700,5700,0
20240729,161800,192485640,5700,5700,5700,5700,0
20240729,161700,192485640,5700,5700,5700,5700,0
20240729,161600,192485640,5700,5700,5700,5700,0
20240729,161500,192485640,5700,5700,5700,5700,0
20240729,161400,192485640,5700,5700,5700,5700,0
20240729,161300,192485640,5700,5700,5700,5700,0
20240729,161200,192485640,5700,5700,5700,5700,0
20240729,161100,192485640,5700,5700,5700,5700,0
20240729,161000,192485640,5700,5700,5700,5700,0
20240729,160900,192485640,5700,5700,5700,5700,0
20240729,160800,192485640,5700,5700,5700,5700,728
20240729,160700,192485640,5700,5700,5700,5700,0
20240729,160600,192485640,5700,5700,5700,5700,0
20240729,160500,192485640,5700,5700,5700,5700,0
20240729,160400,192485640,5700,5700,5700,5700,0
20240729,160300,192485640,5700,5700,5700,5700,0
20240729,160200,192485640,5700,5700,5700,5700,0
20240729,160100,192485640,5700,5700,5700,5700,0
20240729,160000,192485640,5700,5700,5700,5700,0
20240729,155900,192485640,5700,5700,5700,5700,0
20240729,155800,192485640,5700,5700,5700,5700,0
20240729,155700,192485640,5700,5700,5700,5700,0
20240729,155600,192485640,5700,5700,5700,5700,0
20240729,155500,192485640,5700,5700,5700,5700,0
20240729,155400,192485640,5700,5700,5700,5700,0
20240729,155300,192485640,5700,5700,5700,5700,0
20240729,155200,192485640,5700,5700,5700,5700,0
20240729,155100,192485640,5700,5700,5700,5700,0
20240729,155000,192485640,5700,5700,5700,5700,0
20240729,154900,192485640,5700,5700,5700,5700,0
20240729,154800,192485640,5700,5700,5700,5700,0
20240729,154700,192485640,5700,5700,5700,5700,0
20240729,154600,192485640,5700,5700,5700,5700,0
20240729,154500,192485640,5700,5700,5700,5700,0
20240729,154400,192485640,5700,5700,5700,5700,0
20240729,154300,192485640,5700,5700,5700,5700,0
20240729,154200,192485640,5700,5700,5700,5700,0
20240729,154100,192485640,5700,5700,5700,5700,0
20240729,154000,192485640,5700,5700,5700,5700,0
20240729,153900,192485640,5700,5700,5700,5700,0
20240729,153800,192485640,5700,5700,5700,5700,728
20240729,153700,192485640,5700,5700,5700,5700,0
20240729,153600,192485640,5700,5700,5700,5700,0
20240729,153500,192485640,5700,5700,5700,5700,0
20240729,153400,192485640,5700,5700,5700,5700,0
20240729,153300,192485640,5700,5700,5700,5700,0
20240729,153200,192485640,5700,5700,5700,5700,0
20240729,153100,192485640,5700,5700,5700,5700,0
20240729,153000,192485640,5700,5700,5700,5700,728
20240729,152900,188336040,5670,5670,5670,5670,0
20240729,152800,188336040,5670,5670,5670,5670,0
20240729,152700,188336040,5670,5670,5670,5670,0
20240729,152600,188336040,5670,5670,5670,5670,0
20240729,152500,188336040,5670,5670,5670,5670,0
20240729,152400,188336040,5670,5670,5670,5670,0
20240729,152300,188336040,5670,5670,5670,5670,0
20240729,152200,188336040,5670,5670,5670,5670,0
20240729,152100,188336040,5670,5670,5670,5670,0
20240729,152000,188336040,5670,5670,5670,5670,0
20240729,151900,188336040,5670,5670,5670,5670,50
20240729,151800,188052540,5690,5690,5690,5690,0
20240729,151700,188052540,5690,5690,5690,5690,0
20240729,151600,188052540,5690,5690,5690,5690,0
20240729,151500,188052540,5690,5690,5690,5690,14
20240729,151400,187972880,5690,5690,5690,5690,0
20240729,151300,187972880,5690,5690,5690,5690,0
20240729,151200,187972880,5690,5690,5690,5690,0
20240729,151100,187972880,5690,5690,5690,5690,0
20240729,151000,187972880,5690,5690,5690,5690,3
20240729,150900,187955810,5690,5690,5690,5690,500
20240729,150800,185110810,5690,5690,5690,5690,0
20240729,150700,185110810,5690,5690,5690,5690,0
20240729,150600,185110810,5690,5690,5690,5690,2
20240729,150500,185099430,5690,5690,5690,5690,0
20240729,150400,185099430,5690,5690,5690,5690,110
20240729,150300,184473530,5670,5670,5670,5670,0
20240729,150200,184473530,5670,5670,5670,5670,0
20240729,150100,184473530,5670,5670,5670,5670,0
20240729,150000,184473530,5670,5670,5670,5670,0
20240729,145900,184473530,5670,5670,5670,5670,0
20240729,145800,184473530,5670,5670,5670,5670,0
20240729,145700,184473530,5670,5690,5690,5670,3
20240729,145600,184456480,5700,5710,5710,5700,52
20240729,145500,184159580,5700,5700,5700,5700,1
20240729,145400,184153880,5710,5710,5710,5710,5
20240729,145300,184125330,5700,5700,5700,5700,124
20240729,145200,183418530,5700,5700,5700,5700,0
20240729,145100,183418530,5700,5700,5700,5700,7
20240729,145000,183378630,5700,5700,5700,5700,0
20240729,144900,183378630,5700,5700,5700,5700,0
20240729,144800,183378630,5700,5700,5700,5700,1
20240729,144700,183372930,5690,5690,5690,5690,100
20240729,144600,182803930,5690,5690,5690,5690,0
20240729,144500,182803930,5690,5680,5690,5680,3
20240729,144400,182786880,5680,5670,5680,5640,201
20240729,144300,181652560,5680,5680,5680,5680,0
20240729,144200,181652560,5680,5680,5680,5680,440
20240729,144100,179153360,5680,5680,5680,5680,0
20240729,144000,179153360,5680,5680,5680,5680,210
20240729,143900,177960560,5680,5680,5680,5680,0
20240729,143800,177960560,5680,5680,5680,5680,0
20240729,143700,177960560,5680,5680,5680,5680,0
20240729,143600,177960560,5680,5680,5680,5680,0
20240729,143500,177960560,5680,5680,5680,5680,0
20240729,143400,177960560,5680,5680,5680,5680,180
20240729,143300,176938160,5680,5680,5680,5680,270
20240729,143200,175404560,5680,5680,5680,5680,0
20240729,143100,175404560,5680,5680,5680,5680,0
20240729,143000,175404560,5680,5680,5680,5680,0
20240729,142900,175404560,5680,5690,5690,5680,60
20240729,142800,175063260,5680,5680,5680,5680,0
20240729,142700,175063260,5680,5680,5680,5680,0
20240729,142600,175063260,5680,5680,5680,5680,0
20240729,142500,175063260,5680,5680,5680,5680,2
20240729,142400,175051900,5680,5680,5680,5680,5
20240729,142300,175023500,5690,5690,5690,5690,0
20240729,142200,175023500,5690,5690,5690,5690,0
20240729,142100,175023500,5690,5690,5690,5690,0
20240729,142000,175023500,5690,5720,5720,5690,11
20240729,141900,174960880,5680,5700,5720,5680,1813
20240729,141800,164617850,5710,5710,5710,5710,0
20240729,141700,164617850,5710,5700,5710,5700,200
20240729,141600,163476430,5700,5700,5700,5700,0
20240729,141500,163476430,5700,5690,5700,5690,22
20240729,141400,163351080,5680,5680,5680,5680,0
20240729,141300,163351080,5680,5680,5680,5680,62
20240729,141200,162998920,5680,5680,5680,5680,1
20240729,141100,162993240,5670,5670,5670,5670,0
20240729,141000,162993240,5670,5670,5670,5670,0
20240729,140900,162993240,5670,5670,5670,5670,0
20240729,140800,162993240,5670,5670,5670,5670,0
20240729,140700,162993240,5670,5670,5670,5670,258
20240729,140600,161530380,5660,5660,5660,5660,155
20240729,140500,160653080,5660,5660,5660,5660,0
20240729,140400,160653080,5660,5660,5660,5660,0
20240729,140300,160653080,5660,5650,5660,5650,130
20240729,140200,159917480,5640,5640,5640,5640,0
20240729,140100,159917480,5640,5640,5640,5640,0
20240729,140000,159917480,5640,5640,5640,5640,0
20240729,135900,159917480,5640,5640,5640,5640,36
20240729,135800,159714440,5660,5660,5660,5660,140
20240729,135700,158922040,5660,5660,5660,5660,0
20240729,135600,158922040,5660,5660,5660,5660,0
20240729,135500,158922040,5660,5660,5660,5660,1
20240729,135400,158916380,5650,5650,5650,5650,0
20240729,135300,158916380,5650,5650,5650,5650,2
20240729,135200,158905080,5660,5660,5660,5660,0
20240729,135100,158905080,5660,5660,5660,5660,0
20240729,135000,158905080,5660,5660,5660,5660,0
20240729,134900,158905080,5660,5660,5660,5660,0
20240729,134800,158905080,5660,5660,5660,5660,0
20240729,134700,158905080,5660,5650,5660,5650,99
20240729,134600,158345710,5650,5650,5650,5650,0
20240729,134500,158345710,5650,5650,5650,5650,120
20240729,134400,157667710,5640,5640,5640,5640,0
20240729,134300,157667710,5640,5630,5640,5630,53
20240729,134200,157369220,5640,5640,5640,5640,120
20240729,134100,156692420,5640,5620,5640,5620,366
20240729,134000,154629920,5640,5640,5640,5640,91
20240729,133900,154116680,5640,5640,5640,5640,0
20240729,133800,154116680,5640,5640,5640,5640,100
20240729,133700,153552680,5640,5640,5640,5640,0
20240729,133600,153552680,5640,5640,5640,5640,0
20240729,133500,153552680,5640,5640,5640,5640,225
20240729,133400,152283680,5640,5630,5640,5630,343
20240729,133300,150349360,5630,5630,5630,5630,0
20240729,133200,150349360,5630,5630,5630,5630,0
20240729,133100,150349360,5630,5630,5630,5630,0
20240729,133000,150349360,5630,5630,5630,5630,0
20240729,132900,150349360,5630,5630,5630,5630,0
20240729,132800,150349360,5630,5630,5630,5630,0
20240729,132700,150349360,5630,5630,5630,5630,0
20240729,132600,150349360,5630,5630,5630,5630,0
20240729,132500,150349360,5630,5630,5630,5630,0
20240729,132400,150349360,5630,5630,5630,5630,0
20240729,132300,150349360,5630,5630,5630,5630,0
20240729,132200,150349360,5630,5630,5630,5630,0
20240729,132100,150349360,5630,5630,5630,5630,0
20240729,132000,150349360,5630,5630,5630,5630,73
20240729,131900,149938370,5630,5630,5630,5630,90
20240729,131800,149431670,5600,5600,5600,5600,1
20240729,131700,149426070,5620,5620,5620,5620,0
20240729,131600,149426070,5620,5620,5620,5620,0
20240729,131500,149426070,5620,5620,5620,5620,0
20240729,131400,149426070,5620,5620,5620,5620,0
20240729,131300,149426070,5620,5620,5620,5620,115
20240729,131200,148779770,5620,5620,5620,5620,230
20240729,131100,147487170,5620,5610,5620,5610,196
20240729,131000,146385910,5590,5590,5590,5590,0
20240729,130900,146385910,5590,5590,5590,5590,63
20240729,130800,146033740,5610,5610,5610,5610,0
20240729,130700,146033740,5610,5610,5610,5610,0
20240729,130600,146033740,5610,5610,5610,5610,4
20240729,130500,146011300,5590,5590,5590,5590,0
20240729,130400,146011300,5590,5590,5590,5590,0
20240729,130300,146011300,5590,5590,5590,5590,0
20240729,130200,146011300,5590,5590,5590,5590,0
20240729,130100,146011300,5590,5590,5590,5590,0
20240729,130000,146011300,5590,5590,5590,5590,0
20240729,125900,146011300,5590,5590,5590,5590,0
20240729,125800,146011300,5590,5590,5590,5590,0
20240729,125700,146011300,5590,5590,5590,5590,0
20240729,125600,146011300,5590,5590,5590,5590,0
20240729,125500,146011300,5590,5590,5590,5590,0
20240729,125400,146011300,5590,5590,5590,5590,0
20240729,125300,146011300,5590,5610,5610,5590,405
20240729,125200,143746840,5610,5610,5610,5610,0
20240729,125100,143746840,5610,5610,5610,5610,25
20240729,125000,143606590,5600,5600,5600,5600,0
20240729,124900,143606590,5600,5600,5600,5600,0
20240729,124800,143606590,5600,5600,5600,5600,0
20240729,124700,143606590,5600,5600,5600,5600,1
20240729,124600,143600990,5620,5620,5620,5620,0
20240729,124500,143600990,5620,5620,5620,5620,0
20240729,124400,143600990,5620,5620,5620,5620,0
20240729,124300,143600990,5620,5620,5620,5620,0
20240729,124200,143600990,5620,5620,5620,5620,0
20240729,124100,143600990,5620,5620,5620,5620,0
20240729,124000,143600990,5620,5620,5620,5620,0
20240729,123900,143600990,5620,5620,5620,5620,0
20240729,123800,143600990,5620,5620,5620,5620,0
20240729,123700,143600990,5620,5620,5620,5620,0
20240729,123600,143600990,5620,5620,5620,5620,0
20240729,123500,143600990,5620,5620,5620,5620,0
20240729,123400,143600990,5620,5620,5620,5620,0
20240729,123300,143600990,5620,5620,5620,5620,0
20240729,123200,143600990,5620,5620,5620,5620,0
20240729,123100,143600990,5620,5620,5620,5620,0
20240729,123000,143600990,5620,5620,5620,5620,0
20240729,122900,143600990,5620,5620,5620,5620,1
20240729,122800,143595370,5620,5620,5620,5620,0
20240729,122700,143595370,5620,5620,5620,5620,1
20240729,122600,143589750,5620,5620,5620,5620,0
20240729,122500,143589750,5620,5620,5620,5620,0
20240729,122400,143589750,5620,5620,5620,5620,1
20240729,122300,143584130,5590,5590,5590,5590,0
20240729,122200,143584130,5590,5590,5590,5590,0
20240729,122100,143584130,5590,5600,5600,5590,17
20240729,122000,143489050,5590,5590,5590,5590,0
20240729,121900,143489050,5590,5590,5590,5590,0
20240729,121800,143489050,5590,5590,5590,5590,295
20240729,121700,141840000,5620,5620,5620,5620,0
20240729,121600,141840000,5620,5620,5620,5620,0
20240729,121500,141840000,5620,5620,5620,5620,0
20240729,121400,141840000,5620,5620,5620,5620,1
20240729,121300,141834380,5580,5580,5580,5580,0
20240729,121200,141834380,5580,5580,5580,5580,0
20240729,121100,141834380,5580,5590,5590,5580,225
20240729,121000,140577630,5600,5600,5600,5600,26
20240729,120900,140432030,5600,5600,5600,5600,0
20240729,120800,140432030,5600,5600,5600,5600,0
20240729,120700,140432030,5600,5600,5600,5600,0
20240729,120600,140432030,5600,5600,5600,5600,0
20240729,120500,140432030,5600,5600,5600,5600,0
20240729,120400,140432030,5600,5600,5600,5600,0
20240729,120300,140432030,5600,5600,5600,5600,0
20240729,120200,140432030,5600,5600,5600,5600,0
20240729,120100,140432030,5600,5600,5600,5600,0
20240729,120000,140432030,5600,5600,5600,5600,0
20240729,115900,140432030,5600,5620,5620,5600,6
20240729,115800,140398410,5600,5600,5600,5600,0
20240729,115700,140398410,5600,5600,5600,5600,0
20240729,115600,140398410,5600,5600,5600,5600,1
20240729,115500,140392810,5600,5600,5600,5600,0
20240729,115400,140392810,5600,5600,5600,5600,150
20240729,115300,139552810,5610,5610,5610,5610,0
20240729,115200,139552810,5610,5610,5610,5610,0
20240729,115100,139552810,5610,5610,5610,5610,9
20240729,115000,139502320,5610,5610,5610,5610,0
20240729,114900,139502320,5610,5610,5610,5610,0
20240729,114800,139502320,5610,5610,5610,5610,0
20240729,114700,139502320,5610,5610,5610,5610,0
20240729,114600,139502320,5610,5610,5610,5610,0
20240729,114500,139502320,5610,5610,5610,5610,0
20240729,114400,139502320,5610,5610,5610,5610,5
20240729,114300,139474270,5610,5610,5610,5610,0
20240729,114200,139474270,5610,5610,5610,5610,0
20240729,114100,139474270,5610,5610,5610,5610,0
20240729,114000,139474270,5610,5610,5610,5610,0
20240729,113900,139474270,5610,5610,5610,5610,324
20240729,113800,137656630,5600,5600,5600,5600,0
20240729,113700,137656630,5600,5600,5600,5600,0
20240729,113600,137656630,5600,5600,5600,5600,0
20240729,113500,137656630,5600,5600,5600,5600,0
20240729,113400,137656630,5600,5600,5600,5600,0
20240729,113300,137656630,5600,5600,5600,5600,0
20240729,113200,137656630,5600,5600,5600,5600,0
20240729,113100,137656630,5600,5600,5600,5600,0
20240729,113000,137656630,5600,5600,5600,5600,0
20240729,112900,137656630,5600,5600,5600,5600,0
20240729,112800,137656630,5600,5600,5600,5600,0
20240729,112700,137656630,5600,5600,5600,5600,0
20240729,112600,137656630,5600,5600,5600,5600,0
20240729,112500,137656630,5600,5610,5610,5600,61
20240729,112400,137314560,5610,5610,5610,5610,0
20240729,112300,137314560,5610,5610,5610,5610,0
20240729,112200,137314560,5610,5610,5610,5610,0
20240729,112100,137314560,5610,5610,5610,5610,0
20240729,112000,137314560,5610,5610,5610,5610,1
20240729,111900,137308950,5610,5610,5610,5610,0
20240729,111800,137308950,5610,5610,5610,5610,2
20240729,111700,137297730,5640,5640,5640,5640,0
20240729,111600,137297730,5640,5640,5640,5640,0
20240729,111500,137297730,5640,5640,5640,5640,0
20240729,111400,137297730,5640,5640,5640,5640,10
20240729,111300,137241330,5640,5640,5640,5640,0
20240729,111200,137241330,5640,5640,5640,5640,0
20240729,111100,137241330,5640,5640,5640,5640,0
20240729,111000,137241330,5640,5640,5640,5640,0
20240729,110900,137241330,5640,5640,5640,5640,0
20240729,110800,137241330,5640,5640,5640,5640,0
20240729,110700,137241330,5640,5640,5640,5640,0
20240729,110600,137241330,5640,5640,5640,5640,3
20240729,110500,137224410,5640,5640,5640,5640,0
20240729,110400,137224410,5640,5640,5640,5640,0
20240729,110300,137224410,5640,5630,5640,5610,11
20240729,110200,137162440,5610,5610,5610,5610,0
20240729,110100,137162440,5610,5610,5610,5610,3
20240729,110000,137145610,5660,5660,5660,5660,0
20240729,105900,137145610,5660,5660,5660,5660,0
20240729,105800,137145610,5660,5640,5660,5640,10
20240729,105700,137089130,5630,5640,5640,5590,709
20240729,105600,133116980,5640,5640,5640,5640,0
20240729,105500,133116980,5640,5670,5670,5640,21
20240729,105400,132998120,5670,5670,5670,5670,0
20240729,105300,132998120,5670,5670,5670,5670,0
20240729,105200,132998120,5670,5670,5670,5670,0
20240729,105100,132998120,5670,5670,5670,5670,0
20240729,105000,132998120,5670,5670,5670,5670,0
20240729,104900,132998120,5670,5670,5670,5670,3
20240729,104800,132981110,5670,5670,5670,5670,0
20240729,104700,132981110,5670,5670,5670,5670,0
20240729,104600,132981110,5670,5640,5670,5640,156
20240729,104500,132099780,5650,5650,5650,5620,317
20240729,104400,130314730,5650,5650,5650,5650,2
20240729,104300,130303430,5630,5630,5650,5630,565
20240729,104200,127122380,5590,5650,5650,5590,1319
20240729,104100,119744900,5660,5660,5660,5660,188
20240729,104000,118680820,5670,5690,5700,5670,49
20240729,103900,118402640,5730,5690,5730,5590,3008
20240729,103800,101450630,5710,5650,5740,5650,864
20240729,103700,96544100,5650,5630,5700,5590,2720
20240729,103600,81200450,5630,5580,5640,5550,4539
20240729,103500,55738560,5620,5570,5620,5570,24
20240729,103400,55604140,5580,5610,5610,5530,2546
20240729,103300,41437810,5630,5630,5630,5630,1
20240729,103200,41432180,5630,5630,5630,5630,4
20240729,103100,41409660,5630,5630,5630,5630,0
20240729,103000,41409660,5630,5630,5630,5630,199
20240729,102900,40289290,5630,5630,5630,5630,1350
20240729,102800,32688790,5630,5630,5630,5630,0
20240729,102700,32688790,5630,5630,5630,5630,0
20240729,102600,32688790,5630,5630,5630,5630,10
20240729,102500,32632490,5630,5630,5630,5630,0
20240729,102400,32632490,5630,5630,5630,5630,0
20240729,102300,32632490,5630,5630,5630,5630,0
20240729,102200,32632490,5630,5630,5630,5630,0
20240729,102100,32632490,5630,5630,5630,5630,0
20240729,102000,32632490,5630,5630,5630,5630,0
20240729,101900,32632490,5630,5630,5630,5630,1
20240729,101800,32626860,5640,5640,5640,5640,0
20240729,101700,32626860,5640,5640,5640,5640,0
20240729,101600,32626860,5640,5640,5640,5640,0
20240729,101500,32626860,5640,5640,5640,5640,0
20240729,101400,32626860,5640,5640,5640,5640,0
20240729,101300,32626860,5640,5640,5640,5640,0
20240729,101200,32626860,5640,5640,5640,5640,0
20240729,101100,32626860,5640,5640,5640,5640,0
20240729,101000,32626860,5640,5640,5640,5640,4
20240729,100900,32604300,5640,5640,5640,5640,0
20240729,100800,32604300,5640,5640,5640,5640,0
20240729,100700,32604300,5640,5640,5640,5640,0
20240729,100600,32604300,5640,5640,5640,5640,2
20240729,100500,32593020,5640,5640,5640,5640,0
20240729,100400,32593020,5640,5640,5640,5640,1
20240729,100300,32587380,5640,5640,5640,5640,2
20240729,100200,32576100,5640,5640,5640,5640,0
20240729,100100,32576100,5640,5640,5640,5640,0
20240729,100000,32576100,5640,5610,5640,5610,131
20240729,095900,31840410,5610,5620,5620,5610,20
20240729,095800,31728110,5630,5630,5630,5630,0
20240729,095700,31728110,5630,5630,5630,5630,5
20240729,095600,31699960,5640,5640,5640,5640,0
20240729,095500,31699960,5640,5640,5640,5640,0
20240729,095400,31699960,5640,5640,5640,5640,0
20240729,095300,31699960,5640,5640,5640,5640,6
20240729,095200,31666120,5640,5640,5640,5640,10
20240729,095100,31609720,5640,5640,5640,5640,0
20240729,095000,31609720,5640,5620,5640,5620,114
20240729,094900,30969020,5620,5620,5620,5620,30
20240729,094800,30800420,5620,5620,5620,5620,0
20240729,094700,30800420,5620,5610,5620,5610,256
20240729,094600,29364240,5600,5600,5600,5600,4
20240729,094500,29341840,5600,5600,5600,5600,73
20240729,094400,28933040,5610,5610,5610,5610,0
20240729,094300,28933040,5610,5610,5610,5610,1
20240729,094200,28927430,5610,5610,5610,5610,0
20240729,094100,28927430,5610,5610,5610,5610,0
20240729,094000,28927430,5610,5610,5610,5610,0
20240729,093900,28927430,5610,5610,5610,5610,0
20240729,093800,28927430,5610,5610,5610,5610,0
20240729,093700,28927430,5610,5610,5610,5610,0
20240729,093600,28927430,5610,5610,5610,5610,10
20240729,093500,28871330,5600,5600,5600,5600,50
20240729,093400,28591330,5600,5620,5620,5600,30
20240729,093300,28422940,5620,5620,5620,5620,1
20240729,093200,28417320,5620,5620,5620,5620,10
20240729,093100,28361120,5620,5640,5640,5620,15
20240729,093000,28276780,5640,5630,5640,5630,1044
20240729,092900,22399010,5630,5630,5630,5630,0
20240729,092800,22399010,5630,5620,5630,5620,614
20240729,092700,18948310,5620,5620,5620,5620,0
20240729,092600,18948310,5620,5610,5620,5610,167
20240729,092500,18011420,5610,5610,5610,5610,0
20240729,092400,18011420,5610,5610,5610,5610,0
20240729,092300,18011420,5610,5600,5610,5580,155
20240729,092200,17144660,5600,5600,5610,5600,14
20240729,092100,17066250,5620,5620,5620,5620,0
20240729,092000,17066250,5620,5620,5620,5620,0
20240729,091900,17066250,5620,5620,5620,5620,0
20240729,091800,17066250,5620,5620,5620,5620,46
20240729,091700,16807730,5610,5610,5610,5610,20
20240729,091600,16695530,5620,5610,5620,5610,347
20240729,091500,14748840,5610,5600,5610,5600,1213
20240729,091400,7956020,5600,5600,5600,5600,0
20240729,091300,7956020,5600,5570,5600,5570,43
20240729,091200,7715250,5570,5570,5570,5570,9
20240729,091100,7665120,5580,5580,5580,5580,0
20240729,091000,7665120,5580,5580,5580,5580,100
20240729,090900,7107120,5600,5600,5600,5600,0
20240729,090800,7107120,5600,5600,5600,5600,12
20240729,090700,7039920,5600,5600,5600,5600,223
20240729,090600,5791120,5600,5600,5600,5600,10
20240729,090500,5735120,5610,5610,5610,5610,0
20240729,090400,5735120,5610,5610,5610,5610,0
20240729,090300,5735120,5610,5610,5610,5610,0
20240729,090200,5735120,5610,5600,5610,5550,558
20240729,090100,2634380,5640,5610,5640,5610,60
20240729,090000,2297000,5570,5570,5610,5570,412