KissMeData/219420/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,203900,153838760,5500,5500,5500,5500,2915
20240730,203800,153838760,5500,5500,5500,5500,0
20240730,203700,153838760,5500,5500,5500,5500,0
20240730,203600,153838760,5500,5500,5500,5500,0
20240730,203500,153838760,5500,5500,5500,5500,0
20240730,203400,153838760,5500,5500,5500,5500,0
20240730,203300,153838760,5500,5500,5500,5500,0
20240730,203200,153838760,5500,5500,5500,5500,0
20240730,203100,153838760,5500,5500,5500,5500,0
20240730,203000,153838760,5500,5500,5500,5500,0
20240730,202900,153838760,5500,5500,5500,5500,0
20240730,202800,153838760,5500,5500,5500,5500,0
20240730,202700,153838760,5500,5500,5500,5500,0
20240730,202600,153838760,5500,5500,5500,5500,0
20240730,202500,153838760,5500,5500,5500,5500,0
20240730,202400,153838760,5500,5500,5500,5500,0
20240730,202300,153838760,5500,5500,5500,5500,0
20240730,202200,153838760,5500,5500,5500,5500,0
20240730,202100,153838760,5500,5500,5500,5500,0
20240730,202000,153838760,5500,5500,5500,5500,0
20240730,201900,153838760,5500,5500,5500,5500,0
20240730,201800,153838760,5500,5500,5500,5500,0
20240730,201700,153838760,5500,5500,5500,5500,0
20240730,201600,153838760,5500,5500,5500,5500,0
20240730,201500,153838760,5500,5500,5500,5500,0
20240730,201400,153838760,5500,5500,5500,5500,0
20240730,201300,153838760,5500,5500,5500,5500,0
20240730,201200,153838760,5500,5500,5500,5500,0
20240730,201100,153838760,5500,5500,5500,5500,0
20240730,201000,153838760,5500,5500,5500,5500,0
20240730,200900,153838760,5500,5500,5500,5500,2915
20240730,200800,153838760,5500,5500,5500,5500,0
20240730,200700,153838760,5500,5500,5500,5500,0
20240730,200600,153838760,5500,5500,5500,5500,0
20240730,200500,153838760,5500,5500,5500,5500,0
20240730,200400,153838760,5500,5500,5500,5500,0
20240730,200300,153838760,5500,5500,5500,5500,0
20240730,200200,153838760,5500,5500,5500,5500,0
20240730,200100,153838760,5500,5500,5500,5500,0
20240730,200000,153838760,5500,5500,5500,5500,0
20240730,195900,153838760,5500,5500,5500,5500,0
20240730,195800,153838760,5500,5500,5500,5500,0
20240730,195700,153838760,5500,5500,5500,5500,0
20240730,195600,153838760,5500,5500,5500,5500,0
20240730,195500,153838760,5500,5500,5500,5500,0
20240730,195400,153838760,5500,5500,5500,5500,0
20240730,195300,153838760,5500,5500,5500,5500,0
20240730,195200,153838760,5500,5500,5500,5500,0
20240730,195100,153838760,5500,5500,5500,5500,0
20240730,195000,153838760,5500,5500,5500,5500,0
20240730,194900,153838760,5500,5500,5500,5500,0
20240730,194800,153838760,5500,5500,5500,5500,0
20240730,194700,153838760,5500,5500,5500,5500,0
20240730,194600,153838760,5500,5500,5500,5500,0
20240730,194500,153838760,5500,5500,5500,5500,0
20240730,194400,153838760,5500,5500,5500,5500,0
20240730,194300,153838760,5500,5500,5500,5500,0
20240730,194200,153838760,5500,5500,5500,5500,0
20240730,194100,153838760,5500,5500,5500,5500,0
20240730,194000,153838760,5500,5500,5500,5500,0
20240730,193900,153838760,5500,5500,5500,5500,2915
20240730,193800,153838760,5500,5500,5500,5500,0
20240730,193700,153838760,5500,5500,5500,5500,0
20240730,193600,153838760,5500,5500,5500,5500,0
20240730,193500,153838760,5500,5500,5500,5500,0
20240730,193400,153838760,5500,5500,5500,5500,0
20240730,193300,153838760,5500,5500,5500,5500,0
20240730,193200,153838760,5500,5500,5500,5500,0
20240730,193100,153838760,5500,5500,5500,5500,0
20240730,193000,153838760,5500,5500,5500,5500,0
20240730,192900,153838760,5500,5500,5500,5500,0
20240730,192800,153838760,5500,5500,5500,5500,0
20240730,192700,153838760,5500,5500,5500,5500,0
20240730,192600,153838760,5500,5500,5500,5500,0
20240730,192500,153838760,5500,5500,5500,5500,0
20240730,192400,153838760,5500,5500,5500,5500,0
20240730,192300,153838760,5500,5500,5500,5500,0
20240730,192200,153838760,5500,5500,5500,5500,0
20240730,192100,153838760,5500,5500,5500,5500,0
20240730,192000,153838760,5500,5500,5500,5500,0
20240730,191900,153838760,5500,5500,5500,5500,0
20240730,191800,153838760,5500,5500,5500,5500,0
20240730,191700,153838760,5500,5500,5500,5500,0
20240730,191600,153838760,5500,5500,5500,5500,0
20240730,191500,153838760,5500,5500,5500,5500,0
20240730,191400,153838760,5500,5500,5500,5500,0
20240730,191300,153838760,5500,5500,5500,5500,0
20240730,191200,153838760,5500,5500,5500,5500,0
20240730,191100,153838760,5500,5500,5500,5500,0
20240730,191000,153838760,5500,5500,5500,5500,0
20240730,190900,153838760,5500,5500,5500,5500,2915
20240730,190800,153838760,5500,5500,5500,5500,0
20240730,190700,153838760,5500,5500,5500,5500,0
20240730,190600,153838760,5500,5500,5500,5500,0
20240730,190500,153838760,5500,5500,5500,5500,0
20240730,190400,153838760,5500,5500,5500,5500,0
20240730,190300,153838760,5500,5500,5500,5500,0
20240730,190200,153838760,5500,5500,5500,5500,0
20240730,190100,153838760,5500,5500,5500,5500,0
20240730,190000,153838760,5500,5500,5500,5500,0
20240730,185900,153838760,5500,5500,5500,5500,0
20240730,185800,153838760,5500,5500,5500,5500,0
20240730,185700,153838760,5500,5500,5500,5500,0
20240730,185600,153838760,5500,5500,5500,5500,0
20240730,185500,153838760,5500,5500,5500,5500,0
20240730,185400,153838760,5500,5500,5500,5500,0
20240730,185300,153838760,5500,5500,5500,5500,0
20240730,185200,153838760,5500,5500,5500,5500,0
20240730,185100,153838760,5500,5500,5500,5500,0
20240730,185000,153838760,5500,5500,5500,5500,0
20240730,184900,153838760,5500,5500,5500,5500,0
20240730,184800,153838760,5500,5500,5500,5500,0
20240730,184700,153838760,5500,5500,5500,5500,0
20240730,184600,153838760,5500,5500,5500,5500,0
20240730,184500,153838760,5500,5500,5500,5500,0
20240730,184400,153838760,5500,5500,5500,5500,0
20240730,184300,153838760,5500,5500,5500,5500,0
20240730,184200,153838760,5500,5500,5500,5500,0
20240730,184100,153838760,5500,5500,5500,5500,0
20240730,184000,153838760,5500,5500,5500,5500,0
20240730,183900,153838760,5500,5500,5500,5500,2915
20240730,183800,153838760,5500,5500,5500,5500,0
20240730,183700,153838760,5500,5500,5500,5500,0
20240730,183600,153838760,5500,5500,5500,5500,0
20240730,183500,153838760,5500,5500,5500,5500,0
20240730,183400,153838760,5500,5500,5500,5500,0
20240730,183300,153838760,5500,5500,5500,5500,0
20240730,183200,153838760,5500,5500,5500,5500,0
20240730,183100,153838760,5500,5500,5500,5500,0
20240730,183000,153838760,5500,5500,5500,5500,0
20240730,182900,153838760,5500,5500,5500,5500,0
20240730,182800,153838760,5500,5500,5500,5500,0
20240730,182700,153838760,5500,5500,5500,5500,0
20240730,182600,153838760,5500,5500,5500,5500,0
20240730,182500,153838760,5500,5500,5500,5500,0
20240730,182400,153838760,5500,5500,5500,5500,0
20240730,182300,153838760,5500,5500,5500,5500,0
20240730,182200,153838760,5500,5500,5500,5500,0
20240730,182100,153838760,5500,5500,5500,5500,0
20240730,182000,153838760,5500,5500,5500,5500,0
20240730,181900,153838760,5500,5500,5500,5500,0
20240730,181800,153838760,5500,5500,5500,5500,0
20240730,181700,153838760,5500,5500,5500,5500,0
20240730,181600,153838760,5500,5500,5500,5500,0
20240730,181500,153838760,5500,5500,5500,5500,0
20240730,181400,153838760,5500,5500,5500,5500,0
20240730,181300,153838760,5500,5500,5500,5500,0
20240730,181200,153838760,5500,5500,5500,5500,0
20240730,181100,153838760,5500,5500,5500,5500,0
20240730,181000,153838760,5500,5500,5500,5500,0
20240730,180900,153838760,5500,5500,5500,5500,2915
20240730,180800,153838760,5500,5500,5500,5500,0
20240730,180700,153838760,5500,5500,5500,5500,0
20240730,180600,153838760,5500,5500,5500,5500,0
20240730,180500,153838760,5500,5500,5500,5500,0
20240730,180400,153838760,5500,5500,5500,5500,0
20240730,180300,153838760,5500,5500,5500,5500,0
20240730,180200,153838760,5500,5500,5500,5500,0
20240730,180100,153838760,5500,5500,5500,5500,0
20240730,180000,153838760,5500,5500,5500,5500,0
20240730,175900,153838760,5500,5500,5500,5500,0
20240730,175800,153838760,5500,5500,5500,5500,0
20240730,175700,153838760,5500,5500,5500,5500,0
20240730,175600,153838760,5500,5500,5500,5500,0
20240730,175500,153838760,5500,5500,5500,5500,0
20240730,175400,153838760,5500,5500,5500,5500,0
20240730,175300,153838760,5500,5500,5500,5500,0
20240730,175200,153838760,5500,5500,5500,5500,0
20240730,175100,153838760,5500,5500,5500,5500,0
20240730,175000,153838760,5500,5500,5500,5500,0
20240730,174900,153838760,5500,5500,5500,5500,0
20240730,174800,153838760,5500,5500,5500,5500,0
20240730,174700,153838760,5500,5500,5500,5500,0
20240730,174600,153838760,5500,5500,5500,5500,0
20240730,174500,153838760,5500,5500,5500,5500,0
20240730,174400,153838760,5500,5500,5500,5500,0
20240730,174300,153838760,5500,5500,5500,5500,0
20240730,174200,153838760,5500,5500,5500,5500,0
20240730,174100,153838760,5500,5500,5500,5500,0
20240730,174000,153838760,5500,5500,5500,5500,0
20240730,173900,153838760,5500,5500,5500,5500,2915
20240730,173800,153838760,5500,5500,5500,5500,0
20240730,173700,153838760,5500,5500,5500,5500,0
20240730,173600,153838760,5500,5500,5500,5500,0
20240730,173500,153838760,5500,5500,5500,5500,0
20240730,173400,153838760,5500,5500,5500,5500,0
20240730,173300,153838760,5500,5500,5500,5500,0
20240730,173200,153838760,5500,5500,5500,5500,0
20240730,173100,153838760,5500,5500,5500,5500,0
20240730,173000,153838760,5500,5500,5500,5500,0
20240730,172900,153838760,5500,5500,5500,5500,0
20240730,172800,153838760,5500,5500,5500,5500,0
20240730,172700,153838760,5500,5500,5500,5500,0
20240730,172600,153838760,5500,5500,5500,5500,0
20240730,172500,153838760,5500,5500,5500,5500,0
20240730,172400,153838760,5500,5500,5500,5500,0
20240730,172300,153838760,5500,5500,5500,5500,0
20240730,172200,153838760,5500,5500,5500,5500,0
20240730,172100,153838760,5500,5500,5500,5500,0
20240730,172000,153838760,5500,5500,5500,5500,0
20240730,171900,153838760,5500,5500,5500,5500,0
20240730,171800,153838760,5500,5500,5500,5500,0
20240730,171700,153838760,5500,5500,5500,5500,0
20240730,171600,153838760,5500,5500,5500,5500,0
20240730,171500,153838760,5500,5500,5500,5500,0
20240730,171400,153838760,5500,5500,5500,5500,0
20240730,171300,153838760,5500,5500,5500,5500,0
20240730,171200,153838760,5500,5500,5500,5500,0
20240730,171100,153838760,5500,5500,5500,5500,0
20240730,171000,153838760,5500,5500,5500,5500,0
20240730,170900,153838760,5500,5500,5500,5500,2915
20240730,170800,153838760,5500,5500,5500,5500,0
20240730,170700,153838760,5500,5500,5500,5500,0
20240730,170600,153838760,5500,5500,5500,5500,0
20240730,170500,153838760,5500,5500,5500,5500,0
20240730,170400,153838760,5500,5500,5500,5500,0
20240730,170300,153838760,5500,5500,5500,5500,0
20240730,170200,153838760,5500,5500,5500,5500,0
20240730,170100,153838760,5500,5500,5500,5500,0
20240730,170000,153838760,5500,5500,5500,5500,0
20240730,165900,153838760,5500,5500,5500,5500,0
20240730,165800,153838760,5500,5500,5500,5500,0
20240730,165700,153838760,5500,5500,5500,5500,0
20240730,165600,153838760,5500,5500,5500,5500,0
20240730,165500,153838760,5500,5500,5500,5500,0
20240730,165400,153838760,5500,5500,5500,5500,0
20240730,165300,153838760,5500,5500,5500,5500,0
20240730,165200,153838760,5500,5500,5500,5500,0
20240730,165100,153838760,5500,5500,5500,5500,0
20240730,165000,153838760,5500,5500,5500,5500,0
20240730,164900,153838760,5500,5500,5500,5500,0
20240730,164800,153838760,5500,5500,5500,5500,0
20240730,164700,153838760,5500,5500,5500,5500,0
20240730,164600,153838760,5500,5500,5500,5500,0
20240730,164500,153838760,5500,5500,5500,5500,0
20240730,164400,153838760,5500,5500,5500,5500,0
20240730,164300,153838760,5500,5500,5500,5500,0
20240730,164200,153838760,5500,5500,5500,5500,0
20240730,164100,153838760,5500,5500,5500,5500,0
20240730,164000,153838760,5500,5500,5500,5500,0
20240730,163900,153838760,5500,5500,5500,5500,2915
20240730,163800,153838760,5500,5500,5500,5500,0
20240730,163700,153838760,5500,5500,5500,5500,0
20240730,163600,153838760,5500,5500,5500,5500,0
20240730,163500,153838760,5500,5500,5500,5500,0
20240730,163400,153838760,5500,5500,5500,5500,0
20240730,163300,153838760,5500,5500,5500,5500,0
20240730,163200,153838760,5500,5500,5500,5500,0
20240730,163100,153838760,5500,5500,5500,5500,0
20240730,163000,153838760,5500,5500,5500,5500,0
20240730,162900,153838760,5500,5500,5500,5500,0
20240730,162800,153838760,5500,5500,5500,5500,0
20240730,162700,153838760,5500,5500,5500,5500,0
20240730,162600,153838760,5500,5500,5500,5500,0
20240730,162500,153838760,5500,5500,5500,5500,0
20240730,162400,153838760,5500,5500,5500,5500,0
20240730,162300,153838760,5500,5500,5500,5500,0
20240730,162200,153838760,5500,5500,5500,5500,0
20240730,162100,153838760,5500,5500,5500,5500,0
20240730,162000,153838760,5500,5500,5500,5500,0
20240730,161900,153838760,5500,5500,5500,5500,0
20240730,161800,153838760,5500,5500,5500,5500,0
20240730,161700,153838760,5500,5500,5500,5500,0
20240730,161600,153838760,5500,5500,5500,5500,0
20240730,161500,153838760,5500,5500,5500,5500,0
20240730,161400,153838760,5500,5500,5500,5500,0
20240730,161300,153838760,5500,5500,5500,5500,0
20240730,161200,153838760,5500,5500,5500,5500,0
20240730,161100,153838760,5500,5500,5500,5500,0
20240730,161000,153838760,5500,5500,5500,5500,0
20240730,160900,153838760,5500,5500,5500,5500,2915
20240730,160800,153838760,5500,5500,5500,5500,0
20240730,160700,153838760,5500,5500,5500,5500,0
20240730,160600,153838760,5500,5500,5500,5500,0
20240730,160500,153838760,5500,5500,5500,5500,0
20240730,160400,153838760,5500,5500,5500,5500,0
20240730,160300,153838760,5500,5500,5500,5500,0
20240730,160200,153838760,5500,5500,5500,5500,0
20240730,160100,153838760,5500,5500,5500,5500,0
20240730,160000,153838760,5500,5500,5500,5500,0
20240730,155900,153838760,5500,5500,5500,5500,0
20240730,155800,153838760,5500,5500,5500,5500,0
20240730,155700,153838760,5500,5500,5500,5500,0
20240730,155600,153838760,5500,5500,5500,5500,0
20240730,155500,153838760,5500,5500,5500,5500,0
20240730,155400,153838760,5500,5500,5500,5500,0
20240730,155300,153838760,5500,5500,5500,5500,0
20240730,155200,153838760,5500,5500,5500,5500,0
20240730,155100,153838760,5500,5500,5500,5500,0
20240730,155000,153838760,5500,5500,5500,5500,0
20240730,154900,153838760,5500,5500,5500,5500,0
20240730,154800,153838760,5500,5500,5500,5500,0
20240730,154700,153838760,5500,5500,5500,5500,0
20240730,154600,153838760,5500,5500,5500,5500,0
20240730,154500,153838760,5500,5500,5500,5500,0
20240730,154400,153838760,5500,5500,5500,5500,0
20240730,154300,153838760,5500,5500,5500,5500,0
20240730,154200,153838760,5500,5500,5500,5500,0
20240730,154100,153838760,5500,5500,5500,5500,0
20240730,154000,153838760,5500,5500,5500,5500,0
20240730,153900,153838760,5500,5500,5500,5500,2915
20240730,153800,153838760,5500,5500,5500,5500,0
20240730,153700,153838760,5500,5500,5500,5500,0
20240730,153600,153838760,5500,5500,5500,5500,0
20240730,153500,153838760,5500,5500,5500,5500,0
20240730,153400,153838760,5500,5500,5500,5500,0
20240730,153300,153838760,5500,5500,5500,5500,0
20240730,153200,153838760,5500,5500,5500,5500,0
20240730,153100,153838760,5500,5500,5500,5500,0
20240730,153000,153838760,5500,5500,5500,5500,2915
20240730,152900,137806260,5550,5550,5550,5550,0
20240730,152800,137806260,5550,5550,5550,5550,0
20240730,152700,137806260,5550,5550,5550,5550,0
20240730,152600,137806260,5550,5550,5550,5550,0
20240730,152500,137806260,5550,5550,5550,5550,0
20240730,152400,137806260,5550,5550,5550,5550,0
20240730,152300,137806260,5550,5550,5550,5550,0
20240730,152200,137806260,5550,5550,5550,5550,0
20240730,152100,137806260,5550,5550,5550,5550,0
20240730,152000,137806260,5550,5550,5550,5550,0
20240730,151900,137806260,5550,5530,5550,5500,113
20240730,151800,137183320,5530,5530,5530,5500,413
20240730,151700,134907080,5510,5510,5510,5510,17
20240730,151600,134813410,5510,5520,5520,5510,87
20240730,151500,134334030,5510,5520,5520,5510,1105
20240730,151400,128245250,5530,5530,5530,5530,0
20240730,151300,128245250,5530,5530,5530,5530,0
20240730,151200,128245250,5530,5530,5530,5520,512
20240730,151100,125417890,5550,5550,5550,5550,0
20240730,151000,125417890,5550,5550,5550,5550,0
20240730,150900,125417890,5550,5550,5550,5550,4
20240730,150800,125395690,5520,5520,5520,5520,0
20240730,150700,125395690,5520,5520,5520,5520,0
20240730,150600,125395690,5520,5520,5520,5520,0
20240730,150500,125395690,5520,5520,5520,5520,0
20240730,150400,125395690,5520,5520,5520,5520,0
20240730,150300,125395690,5520,5520,5520,5520,91
20240730,150200,124893370,5520,5520,5520,5520,220
20240730,150100,123678970,5520,5520,5520,5520,0
20240730,150000,123678970,5520,5520,5520,5520,0
20240730,145900,123678970,5520,5520,5520,5520,52
20240730,145800,123391930,5520,5520,5520,5520,0
20240730,145700,123391930,5520,5520,5520,5520,0
20240730,145600,123391930,5520,5520,5520,5520,1
20240730,145500,123386410,5550,5550,5550,5550,100
20240730,145400,122831410,5520,5520,5520,5520,0
20240730,145300,122831410,5520,5520,5520,5520,0
20240730,145200,122831410,5520,5520,5520,5520,0
20240730,145100,122831410,5520,5520,5520,5520,0
20240730,145000,122831410,5520,5550,5550,5520,110
20240730,144900,122223910,5550,5550,5550,5550,48
20240730,144800,121957510,5520,5520,5520,5520,0
20240730,144700,121957510,5520,5530,5530,5520,188
20240730,144600,120919710,5550,5550,5550,5550,20
20240730,144500,120808710,5550,5550,5550,5550,0
20240730,144400,120808710,5550,5550,5550,5550,0
20240730,144300,120808710,5550,5550,5550,5550,0
20240730,144200,120808710,5550,5550,5550,5550,0
20240730,144100,120808710,5550,5550,5550,5550,0
20240730,144000,120808710,5550,5530,5550,5520,220
20240730,143900,119593660,5540,5540,5540,5540,1
20240730,143800,119588120,5550,5550,5550,5550,0
20240730,143700,119588120,5550,5550,5550,5550,0
20240730,143600,119588120,5550,5550,5550,5550,0
20240730,143500,119588120,5550,5550,5550,5550,0
20240730,143400,119588120,5550,5550,5550,5550,0
20240730,143300,119588120,5550,5550,5550,5550,0
20240730,143200,119588120,5550,5550,5550,5550,0
20240730,143100,119588120,5550,5550,5550,5550,0
20240730,143000,119588120,5550,5550,5550,5550,33
20240730,142900,119404970,5550,5550,5550,5550,0
20240730,142800,119404970,5550,5550,5550,5550,0
20240730,142700,119404970,5550,5530,5550,5530,75
20240730,142600,118990000,5530,5530,5530,5530,0
20240730,142500,118990000,5530,5530,5530,5530,4
20240730,142400,118967880,5530,5530,5530,5530,11
20240730,142300,118907050,5530,5530,5530,5530,0
20240730,142200,118907050,5530,5530,5530,5530,36
20240730,142100,118707970,5530,5530,5530,5530,0
20240730,142000,118707970,5530,5530,5530,5530,0
20240730,141900,118707970,5530,5530,5530,5530,0
20240730,141800,118707970,5530,5530,5530,5530,0
20240730,141700,118707970,5530,5530,5530,5530,0
20240730,141600,118707970,5530,5530,5530,5530,0
20240730,141500,118707970,5530,5530,5530,5530,0
20240730,141400,118707970,5530,5530,5530,5530,0
20240730,141300,118707970,5530,5530,5530,5530,10
20240730,141200,118652670,5550,5550,5550,5550,0
20240730,141100,118652670,5550,5550,5550,5550,0
20240730,141000,118652670,5550,5550,5550,5550,0
20240730,140900,118652670,5550,5550,5550,5550,5
20240730,140800,118624920,5540,5540,5540,5540,32
20240730,140700,118447640,5540,5540,5540,5540,0
20240730,140600,118447640,5540,5540,5540,5540,1
20240730,140500,118442100,5540,5540,5540,5540,0
20240730,140400,118442100,5540,5540,5540,5540,0
20240730,140300,118442100,5540,5540,5540,5540,0
20240730,140200,118442100,5540,5540,5540,5540,0
20240730,140100,118442100,5540,5540,5540,5540,0
20240730,140000,118442100,5540,5540,5540,5540,0
20240730,135900,118442100,5540,5540,5540,5540,10
20240730,135800,118386700,5540,5540,5540,5540,0
20240730,135700,118386700,5540,5540,5540,5540,0
20240730,135600,118386700,5540,5540,5540,5540,0
20240730,135500,118386700,5540,5540,5540,5540,25
20240730,135400,118248200,5520,5520,5520,5520,0
20240730,135300,118248200,5520,5530,5530,5520,34
20240730,135200,118060510,5550,5550,5550,5550,0
20240730,135100,118060510,5550,5550,5550,5550,0
20240730,135000,118060510,5550,5550,5550,5550,0
20240730,134900,118060510,5550,5550,5550,5550,0
20240730,134800,118060510,5550,5550,5550,5550,0
20240730,134700,118060510,5550,5550,5550,5550,0
20240730,134600,118060510,5550,5550,5550,5550,0
20240730,134500,118060510,5550,5550,5550,5550,0
20240730,134400,118060510,5550,5550,5550,5550,0
20240730,134300,118060510,5550,5550,5550,5550,0
20240730,134200,118060510,5550,5550,5550,5550,30
20240730,134100,117894010,5550,5550,5550,5550,20
20240730,134000,117783010,5520,5520,5520,5520,0
20240730,133900,117783010,5520,5520,5520,5520,0
20240730,133800,117783010,5520,5520,5520,5520,200
20240730,133700,116679010,5520,5520,5520,5520,214
20240730,133600,115497730,5550,5550,5550,5550,0
20240730,133500,115497730,5550,5550,5550,5550,0
20240730,133400,115497730,5550,5550,5550,5550,0
20240730,133300,115497730,5550,5550,5550,5550,0
20240730,133200,115497730,5550,5540,5550,5540,152
20240730,133100,114654630,5540,5540,5540,5540,0
20240730,133000,114654630,5540,5540,5540,5540,0
20240730,132900,114654630,5540,5540,5540,5540,0
20240730,132800,114654630,5540,5540,5540,5540,3
20240730,132700,114638010,5550,5550,5550,5550,0
20240730,132600,114638010,5550,5550,5550,5550,0
20240730,132500,114638010,5550,5550,5550,5550,0
20240730,132400,114638010,5550,5550,5550,5550,0
20240730,132300,114638010,5550,5550,5550,5550,0
20240730,132200,114638010,5550,5550,5550,5550,0
20240730,132100,114638010,5550,5550,5550,5550,0
20240730,132000,114638010,5550,5550,5550,5550,0
20240730,131900,114638010,5550,5550,5550,5550,0
20240730,131800,114638010,5550,5550,5550,5550,0
20240730,131700,114638010,5550,5550,5550,5550,0
20240730,131600,114638010,5550,5550,5550,5550,0
20240730,131500,114638010,5550,5550,5550,5550,0
20240730,131400,114638010,5550,5550,5550,5550,0
20240730,131300,114638010,5550,5550,5550,5550,0
20240730,131200,114638010,5550,5550,5550,5550,0
20240730,131100,114638010,5550,5550,5550,5550,0
20240730,131000,114638010,5550,5550,5550,5550,0
20240730,130900,114638010,5550,5550,5550,5550,0
20240730,130800,114638010,5550,5550,5550,5550,1
20240730,130700,114632460,5550,5550,5550,5550,0
20240730,130600,114632460,5550,5550,5550,5550,0
20240730,130500,114632460,5550,5550,5550,5550,0
20240730,130400,114632460,5550,5550,5550,5550,0
20240730,130300,114632460,5550,5550,5550,5550,0
20240730,130200,114632460,5550,5550,5550,5550,0
20240730,130100,114632460,5550,5550,5550,5550,0
20240730,130000,114632460,5550,5510,5550,5510,468
20240730,125900,112053060,5510,5510,5510,5510,0
20240730,125800,112053060,5510,5520,5520,5510,601
20240730,125700,108736420,5560,5520,5560,5520,252
20240730,125600,107345340,5520,5530,5530,5520,922
20240730,125500,102254840,5530,5530,5530,5530,0
20240730,125400,102254840,5530,5530,5530,5530,0
20240730,125300,102254840,5530,5530,5530,5530,0
20240730,125200,102254840,5530,5530,5530,5530,0
20240730,125100,102254840,5530,5530,5530,5530,0
20240730,125000,102254840,5530,5550,5550,5530,1587
20240730,124900,93461790,5560,5560,5560,5560,0
20240730,124800,93461790,5560,5560,5560,5560,0
20240730,124700,93461790,5560,5560,5560,5560,0
20240730,124600,93461790,5560,5560,5560,5560,0
20240730,124500,93461790,5560,5560,5560,5560,0
20240730,124400,93461790,5560,5560,5560,5560,0
20240730,124300,93461790,5560,5560,5560,5560,0
20240730,124200,93461790,5560,5560,5560,5560,0
20240730,124100,93461790,5560,5560,5560,5560,0
20240730,124000,93461790,5560,5560,5560,5560,0
20240730,123900,93461790,5560,5560,5560,5560,0
20240730,123800,93461790,5560,5560,5560,5560,0
20240730,123700,93461790,5560,5560,5560,5560,50
20240730,123600,93183790,5560,5560,5560,5560,0
20240730,123500,93183790,5560,5560,5560,5560,200
20240730,123400,92071790,5580,5580,5580,5580,5
20240730,123300,92043890,5580,5580,5580,5580,0
20240730,123200,92043890,5580,5580,5580,5580,0
20240730,123100,92043890,5580,5580,5580,5580,0
20240730,123000,92043890,5580,5580,5580,5580,0
20240730,122900,92043890,5580,5580,5580,5580,0
20240730,122800,92043890,5580,5580,5580,5580,0
20240730,122700,92043890,5580,5580,5580,5580,50
20240730,122600,91764890,5580,5580,5580,5580,0
20240730,122500,91764890,5580,5580,5580,5580,0
20240730,122400,91764890,5580,5580,5580,5580,0
20240730,122300,91764890,5580,5580,5580,5580,0
20240730,122200,91764890,5580,5580,5580,5580,0
20240730,122100,91764890,5580,5580,5580,5580,0
20240730,122000,91764890,5580,5580,5580,5580,1
20240730,121900,91759310,5540,5550,5550,5540,200
20240730,121800,90651190,5550,5550,5550,5550,0
20240730,121700,90651190,5550,5550,5550,5550,0
20240730,121600,90651190,5550,5550,5550,5550,0
20240730,121500,90651190,5550,5550,5550,5550,0
20240730,121400,90651190,5550,5560,5560,5550,202
20240730,121300,89530070,5580,5580,5580,5580,0
20240730,121200,89530070,5580,5580,5580,5580,0
20240730,121100,89530070,5580,5580,5580,5580,0
20240730,121000,89530070,5580,5580,5580,5580,0
20240730,120900,89530070,5580,5580,5580,5580,4
20240730,120800,89507750,5540,5540,5540,5540,0
20240730,120700,89507750,5540,5540,5540,5540,0
20240730,120600,89507750,5540,5540,5540,5540,0
20240730,120500,89507750,5540,5540,5540,5540,0
20240730,120400,89507750,5540,5540,5540,5540,0
20240730,120300,89507750,5540,5540,5540,5540,0
20240730,120200,89507750,5540,5540,5540,5540,0
20240730,120100,89507750,5540,5540,5540,5540,1
20240730,120000,89502210,5600,5590,5600,5590,700
20240730,115900,85584630,5580,5570,5580,5570,500
20240730,115800,82795720,5560,5560,5560,5560,500
20240730,115700,80015720,5530,5530,5530,5530,37
20240730,115600,79811110,5540,5540,5540,5540,0
20240730,115500,79811110,5540,5540,5540,5540,0
20240730,115400,79811110,5540,5540,5540,5540,216
20240730,115300,78614470,5570,5570,5570,5570,0
20240730,115200,78614470,5570,5570,5570,5570,0
20240730,115100,78614470,5570,5570,5570,5570,0
20240730,115000,78614470,5570,5570,5570,5570,0
20240730,114900,78614470,5570,5570,5570,5570,0
20240730,114800,78614470,5570,5570,5570,5570,0
20240730,114700,78614470,5570,5570,5570,5570,0
20240730,114600,78614470,5570,5570,5570,5570,0
20240730,114500,78614470,5570,5570,5570,5570,0
20240730,114400,78614470,5570,5570,5570,5570,0
20240730,114300,78614470,5570,5570,5570,5570,1
20240730,114200,78608900,5570,5570,5570,5570,1
20240730,114100,78603330,5540,5540,5540,5540,0
20240730,114000,78603330,5540,5540,5540,5540,0
20240730,113900,78603330,5540,5540,5540,5540,0
20240730,113800,78603330,5540,5540,5540,5540,0
20240730,113700,78603330,5540,5540,5540,5540,0
20240730,113600,78603330,5540,5580,5580,5540,21
20240730,113500,78486950,5580,5580,5580,5580,0
20240730,113400,78486950,5580,5580,5580,5580,0
20240730,113300,78486950,5580,5580,5580,5580,0
20240730,113200,78486950,5580,5580,5580,5580,0
20240730,113100,78486950,5580,5580,5580,5580,0
20240730,113000,78486950,5580,5580,5580,5580,0
20240730,112900,78486950,5580,5580,5580,5580,0
20240730,112800,78486950,5580,5580,5580,5580,0
20240730,112700,78486950,5580,5580,5580,5580,0
20240730,112600,78486950,5580,5580,5580,5580,0
20240730,112500,78486950,5580,5580,5580,5580,0
20240730,112400,78486950,5580,5580,5580,5580,0
20240730,112300,78486950,5580,5580,5580,5580,0
20240730,112200,78486950,5580,5520,5580,5520,969
20240730,112100,73137070,5520,5530,5530,5520,1380
20240730,112000,65519410,5520,5520,5520,5520,0
20240730,111900,65519410,5520,5520,5520,5520,0
20240730,111800,65519410,5520,5520,5520,5520,0
20240730,111700,65519410,5520,5520,5520,5520,0
20240730,111600,65519410,5520,5520,5520,5520,200
20240730,111500,64415410,5520,5520,5520,5520,0
20240730,111400,64415410,5520,5530,5540,5520,529
20240730,111300,61491770,5520,5520,5520,5520,0
20240730,111200,61491770,5520,5520,5520,5520,0
20240730,111100,61491770,5520,5520,5520,5520,16
20240730,111000,61403450,5520,5520,5520,5520,669
20240730,110900,57710570,5530,5540,5540,5530,308
20240730,110800,56006280,5550,5550,5550,5550,0
20240730,110700,56006280,5550,5550,5550,5550,0
20240730,110600,56006280,5550,5550,5550,5550,0
20240730,110500,56006280,5550,5550,5550,5550,0
20240730,110400,56006280,5550,5550,5550,5550,2
20240730,110300,55995180,5550,5550,5550,5550,0
20240730,110200,55995180,5550,5550,5550,5550,0
20240730,110100,55995180,5550,5550,5550,5550,108
20240730,110000,55395780,5550,5550,5550,5550,313
20240730,105900,53658630,5550,5550,5550,5550,9
20240730,105800,53608680,5550,5550,5550,5550,0
20240730,105700,53608680,5550,5550,5550,5550,153
20240730,105600,52759530,5560,5560,5560,5560,0
20240730,105500,52759530,5560,5560,5560,5560,18
20240730,105400,52659450,5560,5560,5560,5560,0
20240730,105300,52659450,5560,5560,5560,5560,0
20240730,105200,52659450,5560,5560,5560,5560,0
20240730,105100,52659450,5560,5560,5560,5560,0
20240730,105000,52659450,5560,5560,5560,5560,0
20240730,104900,52659450,5560,5560,5560,5560,0
20240730,104800,52659450,5560,5560,5560,5560,0
20240730,104700,52659450,5560,5560,5560,5550,1192
20240730,104600,46032080,5560,5550,5560,5550,94
20240730,104500,45509940,5550,5550,5550,5550,272
20240730,104400,44000340,5560,5590,5590,5560,774
20240730,104300,39692270,5590,5590,5590,5590,4
20240730,104200,39669910,5590,5590,5590,5590,12
20240730,104100,39602830,5590,5590,5590,5590,0
20240730,104000,39602830,5590,5590,5590,5590,0
20240730,103900,39602830,5590,5590,5590,5590,0
20240730,103800,39602830,5590,5580,5590,5580,76
20240730,103700,39178740,5570,5570,5570,5570,73
20240730,103600,38772130,5570,5570,5570,5570,600
20240730,103500,35430130,5570,5540,5570,5540,503
20240730,103400,32628450,5540,5540,5540,5540,368
20240730,103300,30589730,5540,5540,5540,5540,427
20240730,103200,28224150,5540,5540,5540,5540,150
20240730,103100,27393150,5570,5570,5570,5570,0
20240730,103000,27393150,5570,5570,5570,5570,0
20240730,102900,27393150,5570,5570,5570,5570,0
20240730,102800,27393150,5570,5570,5570,5570,0
20240730,102700,27393150,5570,5570,5570,5570,0
20240730,102600,27393150,5570,5570,5570,5570,0
20240730,102500,27393150,5570,5570,5570,5570,0
20240730,102400,27393150,5570,5570,5570,5570,0
20240730,102300,27393150,5570,5570,5570,5570,0
20240730,102200,27393150,5570,5570,5570,5570,0
20240730,102100,27393150,5570,5570,5570,5570,30
20240730,102000,27226050,5570,5560,5570,5560,55
20240730,101900,26920230,5570,5570,5570,5570,10
20240730,101800,26864530,5570,5570,5570,5570,0
20240730,101700,26864530,5570,5560,5570,5560,6
20240730,101600,26831150,5570,5570,5570,5570,0
20240730,101500,26831150,5570,5570,5570,5570,0
20240730,101400,26831150,5570,5550,5570,5550,102
20240730,101300,26265010,5570,5570,5570,5570,0
20240730,101200,26265010,5570,5570,5570,5570,0
20240730,101100,26265010,5570,5570,5570,5570,0
20240730,101000,26265010,5570,5570,5570,5570,1
20240730,100900,26259440,5540,5540,5540,5540,183
20240730,100800,25245620,5540,5560,5560,5540,43
20240730,100700,25006800,5570,5570,5570,5570,6
20240730,100600,24973380,5570,5570,5570,5570,0
20240730,100500,24973380,5570,5570,5570,5570,0
20240730,100400,24973380,5570,5570,5570,5570,1
20240730,100300,24967810,5550,5570,5570,5550,23
20240730,100200,24840140,5580,5580,5580,5580,0
20240730,100100,24840140,5580,5580,5580,5580,0
20240730,100000,24840140,5580,5580,5580,5580,24
20240730,095900,24706220,5580,5570,5580,5570,5
20240730,095800,24678340,5550,5530,5550,5530,285
20240730,095700,23098630,5530,5530,5530,5530,6
20240730,095600,23065450,5530,5530,5530,5530,62
20240730,095500,22722590,5530,5530,5530,5530,73
20240730,095400,22318900,5530,5550,5550,5530,202
20240730,095300,21201800,5540,5540,5540,5540,1
20240730,095200,21196260,5550,5550,5550,5550,0
20240730,095100,21196260,5550,5550,5550,5550,1
20240730,095000,21190710,5530,5530,5530,5530,792
20240730,094900,16810950,5530,5530,5530,5530,102
20240730,094800,16246890,5530,5530,5530,5530,10
20240730,094700,16191590,5530,5540,5540,5530,332
20240730,094600,14355430,5550,5550,5550,5550,84
20240730,094500,13889230,5550,5580,5580,5550,683
20240730,094400,10093520,5580,5580,5580,5580,264
20240730,094300,8620400,5580,5580,5580,5580,0
20240730,094200,8620400,5580,5580,5580,5580,0
20240730,094100,8620400,5580,5580,5580,5580,0
20240730,094000,8620400,5580,5580,5580,5580,0
20240730,093900,8620400,5580,5580,5580,5580,0
20240730,093800,8620400,5580,5580,5580,5580,80
20240730,093700,8174000,5580,5620,5620,5580,316
20240730,093600,6406820,5620,5620,5620,5620,0
20240730,093500,6406820,5620,5630,5630,5620,148
20240730,093400,5575010,5650,5650,5650,5650,0
20240730,093300,5575010,5650,5640,5650,5640,31
20240730,093200,5400160,5640,5640,5640,5640,200
20240730,093100,4272160,5630,5630,5630,5630,0
20240730,093000,4272160,5630,5630,5630,5630,20
20240730,092900,4159560,5640,5640,5640,5640,0
20240730,092800,4159560,5640,5640,5640,5640,20
20240730,092700,4046760,5640,5640,5640,5640,18
20240730,092600,3945240,5620,5630,5630,5620,70
20240730,092500,3551160,5640,5660,5660,5640,122
20240730,092400,2862620,5660,5660,5660,5660,12
20240730,092300,2794700,5700,5700,5700,5700,0
20240730,092200,2794700,5700,5700,5700,5700,0
20240730,092100,2794700,5700,5700,5700,5700,8
20240730,092000,2749100,5700,5700,5700,5700,0
20240730,091900,2749100,5700,5700,5700,5700,0
20240730,091800,2749100,5700,5700,5700,5700,0
20240730,091700,2749100,5700,5700,5700,5700,0
20240730,091600,2749100,5700,5700,5700,5700,0
20240730,091500,2749100,5700,5700,5700,5700,0
20240730,091400,2749100,5700,5700,5700,5700,1
20240730,091300,2743400,5700,5700,5700,5700,0
20240730,091200,2743400,5700,5700,5700,5700,1
20240730,091100,2737700,5700,5700,5700,5700,0
20240730,091000,2737700,5700,5700,5700,5700,0
20240730,090900,2737700,5700,5700,5700,5700,30
20240730,090800,2566700,5700,5670,5700,5670,82
20240730,090700,2099360,5710,5710,5710,5710,0
20240730,090600,2099360,5710,5710,5710,5710,50
20240730,090500,1813860,5710,5710,5710,5710,27
20240730,090400,1659690,5710,5710,5710,5710,16
20240730,090300,1568330,5700,5700,5700,5700,59
20240730,090200,1232030,5700,5660,5700,5660,23
20240730,090100,1101750,5650,5650,5650,5650,0
20240730,090000,1101750,5650,5650,5650,5650,195