KissMeData/080010/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195100,44609420,5560,5560,5560,5560,402
20240730,195000,44609420,5560,5560,5560,5560,0
20240730,194900,44609420,5560,5560,5560,5560,0
20240730,194800,44609420,5560,5560,5560,5560,0
20240730,194700,44609420,5560,5560,5560,5560,0
20240730,194600,44609420,5560,5560,5560,5560,0
20240730,194500,44609420,5560,5560,5560,5560,0
20240730,194400,44609420,5560,5560,5560,5560,0
20240730,194300,44609420,5560,5560,5560,5560,0
20240730,194200,44609420,5560,5560,5560,5560,0
20240730,194100,44609420,5560,5560,5560,5560,0
20240730,194000,44609420,5560,5560,5560,5560,0
20240730,193900,44609420,5560,5560,5560,5560,0
20240730,193800,44609420,5560,5560,5560,5560,0
20240730,193700,44609420,5560,5560,5560,5560,0
20240730,193600,44609420,5560,5560,5560,5560,0
20240730,193500,44609420,5560,5560,5560,5560,0
20240730,193400,44609420,5560,5560,5560,5560,0
20240730,193300,44609420,5560,5560,5560,5560,0
20240730,193200,44609420,5560,5560,5560,5560,0
20240730,193100,44609420,5560,5560,5560,5560,0
20240730,193000,44609420,5560,5560,5560,5560,0
20240730,192900,44609420,5560,5560,5560,5560,0
20240730,192800,44609420,5560,5560,5560,5560,0
20240730,192700,44609420,5560,5560,5560,5560,0
20240730,192600,44609420,5560,5560,5560,5560,0
20240730,192500,44609420,5560,5560,5560,5560,0
20240730,192400,44609420,5560,5560,5560,5560,0
20240730,192300,44609420,5560,5560,5560,5560,0
20240730,192200,44609420,5560,5560,5560,5560,0
20240730,192100,44609420,5560,5560,5560,5560,402
20240730,192000,44609420,5560,5560,5560,5560,0
20240730,191900,44609420,5560,5560,5560,5560,0
20240730,191800,44609420,5560,5560,5560,5560,0
20240730,191700,44609420,5560,5560,5560,5560,0
20240730,191600,44609420,5560,5560,5560,5560,0
20240730,191500,44609420,5560,5560,5560,5560,0
20240730,191400,44609420,5560,5560,5560,5560,0
20240730,191300,44609420,5560,5560,5560,5560,0
20240730,191200,44609420,5560,5560,5560,5560,0
20240730,191100,44609420,5560,5560,5560,5560,0
20240730,191000,44609420,5560,5560,5560,5560,0
20240730,190900,44609420,5560,5560,5560,5560,0
20240730,190800,44609420,5560,5560,5560,5560,0
20240730,190700,44609420,5560,5560,5560,5560,0
20240730,190600,44609420,5560,5560,5560,5560,0
20240730,190500,44609420,5560,5560,5560,5560,0
20240730,190400,44609420,5560,5560,5560,5560,0
20240730,190300,44609420,5560,5560,5560,5560,0
20240730,190200,44609420,5560,5560,5560,5560,0
20240730,190100,44609420,5560,5560,5560,5560,0
20240730,190000,44609420,5560,5560,5560,5560,0
20240730,185900,44609420,5560,5560,5560,5560,0
20240730,185800,44609420,5560,5560,5560,5560,0
20240730,185700,44609420,5560,5560,5560,5560,0
20240730,185600,44609420,5560,5560,5560,5560,0
20240730,185500,44609420,5560,5560,5560,5560,0
20240730,185400,44609420,5560,5560,5560,5560,0
20240730,185300,44609420,5560,5560,5560,5560,0
20240730,185200,44609420,5560,5560,5560,5560,0
20240730,185100,44609420,5560,5560,5560,5560,402
20240730,185000,44609420,5560,5560,5560,5560,0
20240730,184900,44609420,5560,5560,5560,5560,0
20240730,184800,44609420,5560,5560,5560,5560,0
20240730,184700,44609420,5560,5560,5560,5560,0
20240730,184600,44609420,5560,5560,5560,5560,0
20240730,184500,44609420,5560,5560,5560,5560,0
20240730,184400,44609420,5560,5560,5560,5560,0
20240730,184300,44609420,5560,5560,5560,5560,0
20240730,184200,44609420,5560,5560,5560,5560,0
20240730,184100,44609420,5560,5560,5560,5560,0
20240730,184000,44609420,5560,5560,5560,5560,0
20240730,183900,44609420,5560,5560,5560,5560,0
20240730,183800,44609420,5560,5560,5560,5560,0
20240730,183700,44609420,5560,5560,5560,5560,0
20240730,183600,44609420,5560,5560,5560,5560,0
20240730,183500,44609420,5560,5560,5560,5560,0
20240730,183400,44609420,5560,5560,5560,5560,0
20240730,183300,44609420,5560,5560,5560,5560,0
20240730,183200,44609420,5560,5560,5560,5560,0
20240730,183100,44609420,5560,5560,5560,5560,0
20240730,183000,44609420,5560,5560,5560,5560,0
20240730,182900,44609420,5560,5560,5560,5560,0
20240730,182800,44609420,5560,5560,5560,5560,0
20240730,182700,44609420,5560,5560,5560,5560,0
20240730,182600,44609420,5560,5560,5560,5560,0
20240730,182500,44609420,5560,5560,5560,5560,0
20240730,182400,44609420,5560,5560,5560,5560,0
20240730,182300,44609420,5560,5560,5560,5560,0
20240730,182200,44609420,5560,5560,5560,5560,0
20240730,182100,44609420,5560,5560,5560,5560,402
20240730,182000,44609420,5560,5560,5560,5560,0
20240730,181900,44609420,5560,5560,5560,5560,0
20240730,181800,44609420,5560,5560,5560,5560,0
20240730,181700,44609420,5560,5560,5560,5560,0
20240730,181600,44609420,5560,5560,5560,5560,0
20240730,181500,44609420,5560,5560,5560,5560,0
20240730,181400,44609420,5560,5560,5560,5560,0
20240730,181300,44609420,5560,5560,5560,5560,0
20240730,181200,44609420,5560,5560,5560,5560,0
20240730,181100,44609420,5560,5560,5560,5560,0
20240730,181000,44609420,5560,5560,5560,5560,0
20240730,180900,44609420,5560,5560,5560,5560,0
20240730,180800,44609420,5560,5560,5560,5560,0
20240730,180700,44609420,5560,5560,5560,5560,0
20240730,180600,44609420,5560,5560,5560,5560,0
20240730,180500,44609420,5560,5560,5560,5560,0
20240730,180400,44609420,5560,5560,5560,5560,0
20240730,180300,44609420,5560,5560,5560,5560,0
20240730,180200,44609420,5560,5560,5560,5560,0
20240730,180100,44609420,5560,5560,5560,5560,0
20240730,180000,44609420,5560,5560,5560,5560,0
20240730,175900,44609420,5560,5560,5560,5560,0
20240730,175800,44609420,5560,5560,5560,5560,0
20240730,175700,44609420,5560,5560,5560,5560,0
20240730,175600,44609420,5560,5560,5560,5560,0
20240730,175500,44609420,5560,5560,5560,5560,0
20240730,175400,44609420,5560,5560,5560,5560,0
20240730,175300,44609420,5560,5560,5560,5560,0
20240730,175200,44609420,5560,5560,5560,5560,0
20240730,175100,44609420,5560,5560,5560,5560,402
20240730,175000,44609420,5560,5560,5560,5560,0
20240730,174900,44609420,5560,5560,5560,5560,0
20240730,174800,44609420,5560,5560,5560,5560,0
20240730,174700,44609420,5560,5560,5560,5560,0
20240730,174600,44609420,5560,5560,5560,5560,0
20240730,174500,44609420,5560,5560,5560,5560,0
20240730,174400,44609420,5560,5560,5560,5560,0
20240730,174300,44609420,5560,5560,5560,5560,0
20240730,174200,44609420,5560,5560,5560,5560,0
20240730,174100,44609420,5560,5560,5560,5560,0
20240730,174000,44609420,5560,5560,5560,5560,0
20240730,173900,44609420,5560,5560,5560,5560,0
20240730,173800,44609420,5560,5560,5560,5560,0
20240730,173700,44609420,5560,5560,5560,5560,0
20240730,173600,44609420,5560,5560,5560,5560,0
20240730,173500,44609420,5560,5560,5560,5560,0
20240730,173400,44609420,5560,5560,5560,5560,0
20240730,173300,44609420,5560,5560,5560,5560,0
20240730,173200,44609420,5560,5560,5560,5560,0
20240730,173100,44609420,5560,5560,5560,5560,0
20240730,173000,44609420,5560,5560,5560,5560,0
20240730,172900,44609420,5560,5560,5560,5560,0
20240730,172800,44609420,5560,5560,5560,5560,0
20240730,172700,44609420,5560,5560,5560,5560,0
20240730,172600,44609420,5560,5560,5560,5560,0
20240730,172500,44609420,5560,5560,5560,5560,0
20240730,172400,44609420,5560,5560,5560,5560,0
20240730,172300,44609420,5560,5560,5560,5560,0
20240730,172200,44609420,5560,5560,5560,5560,0
20240730,172100,44609420,5560,5560,5560,5560,402
20240730,172000,44609420,5560,5560,5560,5560,0
20240730,171900,44609420,5560,5560,5560,5560,0
20240730,171800,44609420,5560,5560,5560,5560,0
20240730,171700,44609420,5560,5560,5560,5560,0
20240730,171600,44609420,5560,5560,5560,5560,0
20240730,171500,44609420,5560,5560,5560,5560,0
20240730,171400,44609420,5560,5560,5560,5560,0
20240730,171300,44609420,5560,5560,5560,5560,0
20240730,171200,44609420,5560,5560,5560,5560,0
20240730,171100,44609420,5560,5560,5560,5560,0
20240730,171000,44609420,5560,5560,5560,5560,0
20240730,170900,44609420,5560,5560,5560,5560,0
20240730,170800,44609420,5560,5560,5560,5560,0
20240730,170700,44609420,5560,5560,5560,5560,0
20240730,170600,44609420,5560,5560,5560,5560,0
20240730,170500,44609420,5560,5560,5560,5560,0
20240730,170400,44609420,5560,5560,5560,5560,0
20240730,170300,44609420,5560,5560,5560,5560,0
20240730,170200,44609420,5560,5560,5560,5560,0
20240730,170100,44609420,5560,5560,5560,5560,0
20240730,170000,44609420,5560,5560,5560,5560,0
20240730,165900,44609420,5560,5560,5560,5560,0
20240730,165800,44609420,5560,5560,5560,5560,0
20240730,165700,44609420,5560,5560,5560,5560,0
20240730,165600,44609420,5560,5560,5560,5560,0
20240730,165500,44609420,5560,5560,5560,5560,0
20240730,165400,44609420,5560,5560,5560,5560,0
20240730,165300,44609420,5560,5560,5560,5560,0
20240730,165200,44609420,5560,5560,5560,5560,0
20240730,165100,44609420,5560,5560,5560,5560,402
20240730,165000,44609420,5560,5560,5560,5560,0
20240730,164900,44609420,5560,5560,5560,5560,0
20240730,164800,44609420,5560,5560,5560,5560,0
20240730,164700,44609420,5560,5560,5560,5560,0
20240730,164600,44609420,5560,5560,5560,5560,0
20240730,164500,44609420,5560,5560,5560,5560,0
20240730,164400,44609420,5560,5560,5560,5560,0
20240730,164300,44609420,5560,5560,5560,5560,0
20240730,164200,44609420,5560,5560,5560,5560,0
20240730,164100,44609420,5560,5560,5560,5560,0
20240730,164000,44609420,5560,5560,5560,5560,0
20240730,163900,44609420,5560,5560,5560,5560,0
20240730,163800,44609420,5560,5560,5560,5560,0
20240730,163700,44609420,5560,5560,5560,5560,0
20240730,163600,44609420,5560,5560,5560,5560,0
20240730,163500,44609420,5560,5560,5560,5560,0
20240730,163400,44609420,5560,5560,5560,5560,0
20240730,163300,44609420,5560,5560,5560,5560,0
20240730,163200,44609420,5560,5560,5560,5560,0
20240730,163100,44609420,5560,5560,5560,5560,0
20240730,163000,44609420,5560,5560,5560,5560,0
20240730,162900,44609420,5560,5560,5560,5560,0
20240730,162800,44609420,5560,5560,5560,5560,0
20240730,162700,44609420,5560,5560,5560,5560,0
20240730,162600,44609420,5560,5560,5560,5560,0
20240730,162500,44609420,5560,5560,5560,5560,0
20240730,162400,44609420,5560,5560,5560,5560,0
20240730,162300,44609420,5560,5560,5560,5560,0
20240730,162200,44609420,5560,5560,5560,5560,0
20240730,162100,44609420,5560,5560,5560,5560,402
20240730,162000,44609420,5560,5560,5560,5560,0
20240730,161900,44609420,5560,5560,5560,5560,0
20240730,161800,44609420,5560,5560,5560,5560,0
20240730,161700,44609420,5560,5560,5560,5560,0
20240730,161600,44609420,5560,5560,5560,5560,0
20240730,161500,44609420,5560,5560,5560,5560,0
20240730,161400,44609420,5560,5560,5560,5560,0
20240730,161300,44609420,5560,5560,5560,5560,0
20240730,161200,44609420,5560,5560,5560,5560,0
20240730,161100,44609420,5560,5560,5560,5560,0
20240730,161000,44609420,5560,5560,5560,5560,0
20240730,160900,44609420,5560,5560,5560,5560,0
20240730,160800,44609420,5560,5560,5560,5560,0
20240730,160700,44609420,5560,5560,5560,5560,0
20240730,160600,44609420,5560,5560,5560,5560,0
20240730,160500,44609420,5560,5560,5560,5560,0
20240730,160400,44609420,5560,5560,5560,5560,0
20240730,160300,44609420,5560,5560,5560,5560,0
20240730,160200,44609420,5560,5560,5560,5560,0
20240730,160100,44609420,5560,5560,5560,5560,0
20240730,160000,44609420,5560,5560,5560,5560,0
20240730,155900,44609420,5560,5560,5560,5560,0
20240730,155800,44609420,5560,5560,5560,5560,0
20240730,155700,44609420,5560,5560,5560,5560,0
20240730,155600,44609420,5560,5560,5560,5560,0
20240730,155500,44609420,5560,5560,5560,5560,0
20240730,155400,44609420,5560,5560,5560,5560,0
20240730,155300,44609420,5560,5560,5560,5560,0
20240730,155200,44609420,5560,5560,5560,5560,0
20240730,155100,44609420,5560,5560,5560,5560,402
20240730,155000,44609420,5560,5560,5560,5560,0
20240730,154900,44609420,5560,5560,5560,5560,0
20240730,154800,44609420,5560,5560,5560,5560,0
20240730,154700,44609420,5560,5560,5560,5560,0
20240730,154600,44609420,5560,5560,5560,5560,0
20240730,154500,44609420,5560,5560,5560,5560,0
20240730,154400,44609420,5560,5560,5560,5560,0
20240730,154300,44609420,5560,5560,5560,5560,0
20240730,154200,44609420,5560,5560,5560,5560,0
20240730,154100,44609420,5560,5560,5560,5560,0
20240730,154000,44609420,5560,5560,5560,5560,0
20240730,153900,44609420,5560,5560,5560,5560,0
20240730,153800,44609420,5560,5560,5560,5560,0
20240730,153700,44609420,5560,5560,5560,5560,0
20240730,153600,44609420,5560,5560,5560,5560,0
20240730,153500,44609420,5560,5560,5560,5560,0
20240730,153400,44609420,5560,5560,5560,5560,0
20240730,153300,44609420,5560,5560,5560,5560,0
20240730,153200,44609420,5560,5560,5560,5560,0
20240730,153100,44609420,5560,5560,5560,5560,0
20240730,153000,44609420,5560,5560,5560,5560,402
20240730,152900,42374300,5550,5550,5550,5550,0
20240730,152800,42374300,5550,5550,5550,5550,0
20240730,152700,42374300,5550,5550,5550,5550,0
20240730,152600,42374300,5550,5550,5550,5550,0
20240730,152500,42374300,5550,5550,5550,5550,0
20240730,152400,42374300,5550,5550,5550,5550,0
20240730,152300,42374300,5550,5550,5550,5550,0
20240730,152200,42374300,5550,5550,5550,5550,0
20240730,152100,42374300,5550,5550,5550,5550,0
20240730,152000,42374300,5550,5550,5550,5550,0
20240730,151900,42374300,5550,5550,5550,5550,0
20240730,151800,42374300,5550,5550,5550,5550,0
20240730,151700,42374300,5550,5550,5550,5550,0
20240730,151600,42374300,5550,5550,5550,5550,0
20240730,151500,42374300,5550,5550,5550,5550,0
20240730,151400,42374300,5550,5550,5550,5550,0
20240730,151300,42374300,5550,5550,5550,5550,0
20240730,151200,42374300,5550,5550,5550,5550,0
20240730,151100,42374300,5550,5550,5550,5550,0
20240730,151000,42374300,5550,5550,5550,5550,0
20240730,150900,42374300,5550,5540,5550,5540,18
20240730,150800,42274510,5520,5520,5520,5520,0
20240730,150700,42274510,5520,5520,5520,5520,0
20240730,150600,42274510,5520,5520,5520,5520,1
20240730,150500,42268990,5550,5550,5550,5550,0
20240730,150400,42268990,5550,5550,5550,5550,0
20240730,150300,42268990,5550,5550,5550,5550,0
20240730,150200,42268990,5550,5530,5550,5510,893
20240730,150100,37343970,5530,5530,5530,5530,0
20240730,150000,37343970,5530,5530,5530,5530,0
20240730,145900,37343970,5530,5530,5530,5530,0
20240730,145800,37343970,5530,5530,5530,5530,0
20240730,145700,37343970,5530,5530,5530,5530,0
20240730,145600,37343970,5530,5530,5530,5530,0
20240730,145500,37343970,5530,5530,5530,5530,0
20240730,145400,37343970,5530,5530,5530,5530,0
20240730,145300,37343970,5530,5530,5530,5530,0
20240730,145200,37343970,5530,5530,5530,5530,0
20240730,145100,37343970,5530,5530,5530,5530,0
20240730,145000,37343970,5530,5530,5530,5530,0
20240730,144900,37343970,5530,5530,5530,5530,0
20240730,144800,37343970,5530,5530,5530,5530,0
20240730,144700,37343970,5530,5530,5530,5530,0
20240730,144600,37343970,5530,5530,5530,5530,0
20240730,144500,37343970,5530,5530,5530,5530,0
20240730,144400,37343970,5530,5530,5530,5530,0
20240730,144300,37343970,5530,5530,5530,5530,0
20240730,144200,37343970,5530,5530,5530,5530,0
20240730,144100,37343970,5530,5530,5530,5530,0
20240730,144000,37343970,5530,5530,5530,5530,0
20240730,143900,37343970,5530,5530,5530,5530,0
20240730,143800,37343970,5530,5530,5530,5530,0
20240730,143700,37343970,5530,5530,5530,5530,0
20240730,143600,37343970,5530,5530,5530,5530,0
20240730,143500,37343970,5530,5530,5530,5530,0
20240730,143400,37343970,5530,5530,5530,5530,0
20240730,143300,37343970,5530,5530,5530,5530,0
20240730,143200,37343970,5530,5530,5530,5530,0
20240730,143100,37343970,5530,5530,5530,5530,0
20240730,143000,37343970,5530,5530,5530,5530,0
20240730,142900,37343970,5530,5530,5530,5530,0
20240730,142800,37343970,5530,5530,5530,5530,0
20240730,142700,37343970,5530,5530,5530,5530,0
20240730,142600,37343970,5530,5530,5530,5530,0
20240730,142500,37343970,5530,5530,5530,5530,0
20240730,142400,37343970,5530,5530,5530,5530,0
20240730,142300,37343970,5530,5530,5530,5530,400
20240730,142200,35131970,5530,5530,5530,5530,0
20240730,142100,35131970,5530,5540,5540,5530,600
20240730,142000,31813860,5540,5540,5540,5540,0
20240730,141900,31813860,5540,5540,5540,5540,0
20240730,141800,31813860,5540,5540,5540,5540,0
20240730,141700,31813860,5540,5540,5540,5540,0
20240730,141600,31813860,5540,5540,5540,5540,0
20240730,141500,31813860,5540,5540,5540,5540,0
20240730,141400,31813860,5540,5540,5540,5540,0
20240730,141300,31813860,5540,5540,5540,5540,0
20240730,141200,31813860,5540,5540,5540,5540,0
20240730,141100,31813860,5540,5540,5540,5540,0
20240730,141000,31813860,5540,5540,5540,5540,0
20240730,140900,31813860,5540,5540,5540,5540,0
20240730,140800,31813860,5540,5540,5540,5540,0
20240730,140700,31813860,5540,5540,5540,5540,0
20240730,140600,31813860,5540,5540,5540,5540,0
20240730,140500,31813860,5540,5540,5540,5540,0
20240730,140400,31813860,5540,5540,5540,5540,0
20240730,140300,31813860,5540,5540,5540,5540,0
20240730,140200,31813860,5540,5540,5540,5540,0
20240730,140100,31813860,5540,5540,5540,5540,0
20240730,140000,31813860,5540,5540,5540,5540,0
20240730,135900,31813860,5540,5540,5540,5540,0
20240730,135800,31813860,5540,5540,5540,5540,0
20240730,135700,31813860,5540,5540,5540,5540,0
20240730,135600,31813860,5540,5540,5540,5540,0
20240730,135500,31813860,5540,5540,5540,5540,0
20240730,135400,31813860,5540,5540,5540,5540,0
20240730,135300,31813860,5540,5540,5540,5540,0
20240730,135200,31813860,5540,5540,5540,5540,0
20240730,135100,31813860,5540,5540,5540,5540,0
20240730,135000,31813860,5540,5540,5540,5540,0
20240730,134900,31813860,5540,5540,5540,5540,0
20240730,134800,31813860,5540,5540,5540,5540,0
20240730,134700,31813860,5540,5540,5540,5540,0
20240730,134600,31813860,5540,5540,5540,5540,0
20240730,134500,31813860,5540,5540,5540,5540,0
20240730,134400,31813860,5540,5540,5540,5540,0
20240730,134300,31813860,5540,5540,5540,5540,0
20240730,134200,31813860,5540,5540,5540,5540,0
20240730,134100,31813860,5540,5540,5540,5540,0
20240730,134000,31813860,5540,5540,5540,5540,0
20240730,133900,31813860,5540,5540,5540,5540,0
20240730,133800,31813860,5540,5540,5540,5540,0
20240730,133700,31813860,5540,5540,5540,5540,0
20240730,133600,31813860,5540,5540,5540,5540,0
20240730,133500,31813860,5540,5540,5540,5540,1103
20240730,133400,25703240,5540,5540,5540,5540,1500
20240730,133300,17393240,5560,5560,5560,5560,0
20240730,133200,17393240,5560,5560,5560,5560,0
20240730,133100,17393240,5560,5560,5560,5560,0
20240730,133000,17393240,5560,5560,5560,5560,0
20240730,132900,17393240,5560,5560,5560,5560,0
20240730,132800,17393240,5560,5560,5560,5560,0
20240730,132700,17393240,5560,5560,5560,5560,0
20240730,132600,17393240,5560,5560,5560,5560,0
20240730,132500,17393240,5560,5560,5560,5560,200
20240730,132400,16281240,5570,5570,5570,5570,0
20240730,132300,16281240,5570,5560,5570,5560,55
20240730,132200,15975160,5560,5560,5560,5560,0
20240730,132100,15975160,5560,5560,5560,5560,0
20240730,132000,15975160,5560,5560,5560,5560,0
20240730,131900,15975160,5560,5560,5560,5560,0
20240730,131800,15975160,5560,5560,5560,5560,0
20240730,131700,15975160,5560,5560,5560,5560,0
20240730,131600,15975160,5560,5560,5560,5560,2
20240730,131500,15964040,5560,5560,5560,5560,0
20240730,131400,15964040,5560,5560,5560,5560,0
20240730,131300,15964040,5560,5560,5560,5560,0
20240730,131200,15964040,5560,5560,5560,5560,0
20240730,131100,15964040,5560,5560,5560,5560,0
20240730,131000,15964040,5560,5560,5560,5560,0
20240730,130900,15964040,5560,5560,5560,5560,0
20240730,130800,15964040,5560,5560,5560,5560,0
20240730,130700,15964040,5560,5560,5560,5560,0
20240730,130600,15964040,5560,5560,5560,5560,2
20240730,130500,15952920,5540,5540,5540,5540,0
20240730,130400,15952920,5540,5540,5540,5540,0
20240730,130300,15952920,5540,5540,5540,5540,0
20240730,130200,15952920,5540,5540,5540,5540,0
20240730,130100,15952920,5540,5540,5540,5540,0
20240730,130000,15952920,5540,5540,5540,5540,0
20240730,125900,15952920,5540,5540,5540,5540,0
20240730,125800,15952920,5540,5540,5540,5540,0
20240730,125700,15952920,5540,5540,5540,5540,0
20240730,125600,15952920,5540,5540,5540,5540,0
20240730,125500,15952920,5540,5540,5540,5540,0
20240730,125400,15952920,5540,5540,5540,5540,0
20240730,125300,15952920,5540,5540,5540,5540,0
20240730,125200,15952920,5540,5540,5540,5540,0
20240730,125100,15952920,5540,5540,5540,5540,0
20240730,125000,15952920,5540,5540,5540,5540,0
20240730,124900,15952920,5540,5540,5540,5540,0
20240730,124800,15952920,5540,5540,5540,5540,0
20240730,124700,15952920,5540,5540,5540,5540,0
20240730,124600,15952920,5540,5540,5540,5540,0
20240730,124500,15952920,5540,5540,5540,5540,0
20240730,124400,15952920,5540,5540,5540,5540,0
20240730,124300,15952920,5540,5540,5540,5540,3
20240730,124200,15936300,5540,5540,5540,5540,0
20240730,124100,15936300,5540,5540,5540,5540,0
20240730,124000,15936300,5540,5540,5540,5540,0
20240730,123900,15936300,5540,5540,5540,5540,0
20240730,123800,15936300,5540,5540,5540,5540,0
20240730,123700,15936300,5540,5540,5540,5540,0
20240730,123600,15936300,5540,5540,5540,5540,0
20240730,123500,15936300,5540,5540,5540,5540,0
20240730,123400,15936300,5540,5540,5540,5540,0
20240730,123300,15936300,5540,5540,5540,5540,5
20240730,123200,15908600,5540,5540,5540,5540,1
20240730,123100,15903060,5540,5540,5540,5540,0
20240730,123000,15903060,5540,5540,5540,5540,0
20240730,122900,15903060,5540,5540,5540,5540,0
20240730,122800,15903060,5540,5540,5540,5540,0
20240730,122700,15903060,5540,5540,5540,5540,0
20240730,122600,15903060,5540,5540,5540,5540,0
20240730,122500,15903060,5540,5540,5540,5540,0
20240730,122400,15903060,5540,5540,5540,5540,0
20240730,122300,15903060,5540,5540,5540,5540,0
20240730,122200,15903060,5540,5540,5540,5540,50
20240730,122100,15626060,5540,5540,5540,5540,50
20240730,122000,15349060,5540,5540,5540,5540,0
20240730,121900,15349060,5540,5540,5540,5540,0
20240730,121800,15349060,5540,5540,5540,5540,0
20240730,121700,15349060,5540,5540,5540,5540,0
20240730,121600,15349060,5540,5540,5540,5540,0
20240730,121500,15349060,5540,5540,5540,5540,0
20240730,121400,15349060,5540,5540,5540,5540,0
20240730,121300,15349060,5540,5540,5540,5540,0
20240730,121200,15349060,5540,5540,5540,5540,0
20240730,121100,15349060,5540,5540,5540,5540,0
20240730,121000,15349060,5540,5540,5540,5540,0
20240730,120900,15349060,5540,5540,5540,5540,0
20240730,120800,15349060,5540,5540,5540,5540,0
20240730,120700,15349060,5540,5540,5540,5540,0
20240730,120600,15349060,5540,5540,5540,5540,0
20240730,120500,15349060,5540,5540,5540,5540,0
20240730,120400,15349060,5540,5540,5540,5540,0
20240730,120300,15349060,5540,5540,5540,5540,0
20240730,120200,15349060,5540,5540,5540,5540,0
20240730,120100,15349060,5540,5540,5540,5540,0
20240730,120000,15349060,5540,5540,5540,5540,0
20240730,115900,15349060,5540,5540,5540,5540,0
20240730,115800,15349060,5540,5540,5540,5540,0
20240730,115700,15349060,5540,5540,5540,5540,0
20240730,115600,15349060,5540,5540,5540,5540,0
20240730,115500,15349060,5540,5540,5540,5540,0
20240730,115400,15349060,5540,5540,5540,5540,0
20240730,115300,15349060,5540,5540,5540,5540,0
20240730,115200,15349060,5540,5540,5540,5540,40
20240730,115100,15127460,5540,5540,5540,5540,0
20240730,115000,15127460,5540,5540,5540,5540,0
20240730,114900,15127460,5540,5540,5540,5540,0
20240730,114800,15127460,5540,5540,5540,5540,0
20240730,114700,15127460,5540,5540,5540,5540,0
20240730,114600,15127460,5540,5540,5540,5540,0
20240730,114500,15127460,5540,5540,5540,5540,0
20240730,114400,15127460,5540,5540,5540,5540,0
20240730,114300,15127460,5540,5540,5540,5540,0
20240730,114200,15127460,5540,5540,5540,5540,0
20240730,114100,15127460,5540,5540,5540,5540,0
20240730,114000,15127460,5540,5540,5540,5540,0
20240730,113900,15127460,5540,5540,5540,5540,0
20240730,113800,15127460,5540,5550,5550,5540,116
20240730,113700,14484730,5530,5530,5530,5530,0
20240730,113600,14484730,5530,5530,5530,5530,0
20240730,113500,14484730,5530,5530,5530,5530,0
20240730,113400,14484730,5530,5530,5530,5530,0
20240730,113300,14484730,5530,5530,5530,5530,0
20240730,113200,14484730,5530,5530,5530,5530,0
20240730,113100,14484730,5530,5530,5530,5530,0
20240730,113000,14484730,5530,5530,5530,5530,0
20240730,112900,14484730,5530,5530,5530,5530,0
20240730,112800,14484730,5530,5530,5530,5530,0
20240730,112700,14484730,5530,5530,5530,5530,0
20240730,112600,14484730,5530,5530,5530,5530,0
20240730,112500,14484730,5530,5530,5530,5530,0
20240730,112400,14484730,5530,5530,5530,5530,0
20240730,112300,14484730,5530,5530,5530,5530,0
20240730,112200,14484730,5530,5530,5530,5530,0
20240730,112100,14484730,5530,5530,5530,5530,0
20240730,112000,14484730,5530,5530,5530,5530,0
20240730,111900,14484730,5530,5530,5530,5530,0
20240730,111800,14484730,5530,5530,5530,5530,0
20240730,111700,14484730,5530,5530,5530,5530,0
20240730,111600,14484730,5530,5530,5530,5530,0
20240730,111500,14484730,5530,5530,5530,5530,0
20240730,111400,14484730,5530,5530,5530,5530,0
20240730,111300,14484730,5530,5530,5530,5530,0
20240730,111200,14484730,5530,5530,5530,5530,0
20240730,111100,14484730,5530,5530,5530,5530,0
20240730,111000,14484730,5530,5530,5530,5530,0
20240730,110900,14484730,5530,5530,5530,5530,0
20240730,110800,14484730,5530,5530,5530,5530,0
20240730,110700,14484730,5530,5530,5530,5530,0
20240730,110600,14484730,5530,5530,5530,5530,0
20240730,110500,14484730,5530,5530,5530,5530,0
20240730,110400,14484730,5530,5530,5530,5530,0
20240730,110300,14484730,5530,5530,5530,5530,0
20240730,110200,14484730,5530,5530,5530,5530,0
20240730,110100,14484730,5530,5530,5530,5530,0
20240730,110000,14484730,5530,5530,5530,5530,0
20240730,105900,14484730,5530,5530,5530,5530,0
20240730,105800,14484730,5530,5530,5530,5530,0
20240730,105700,14484730,5530,5530,5530,5530,0
20240730,105600,14484730,5530,5530,5530,5530,0
20240730,105500,14484730,5530,5530,5530,5530,0
20240730,105400,14484730,5530,5530,5530,5530,0
20240730,105300,14484730,5530,5550,5550,5530,116
20240730,105200,13842600,5560,5560,5560,5560,0
20240730,105100,13842600,5560,5560,5560,5560,0
20240730,105000,13842600,5560,5560,5560,5560,0
20240730,104900,13842600,5560,5560,5560,5560,0
20240730,104800,13842600,5560,5560,5560,5560,0
20240730,104700,13842600,5560,5560,5560,5560,0
20240730,104600,13842600,5560,5560,5560,5560,0
20240730,104500,13842600,5560,5560,5560,5560,0
20240730,104400,13842600,5560,5560,5560,5560,194
20240730,104300,12763960,5560,5560,5560,5560,0
20240730,104200,12763960,5560,5560,5560,5560,0
20240730,104100,12763960,5560,5560,5560,5560,0
20240730,104000,12763960,5560,5560,5560,5560,0
20240730,103900,12763960,5560,5560,5560,5560,0
20240730,103800,12763960,5560,5560,5560,5560,0
20240730,103700,12763960,5560,5560,5560,5560,0
20240730,103600,12763960,5560,5560,5560,5560,0
20240730,103500,12763960,5560,5560,5560,5560,0
20240730,103400,12763960,5560,5560,5560,5560,0
20240730,103300,12763960,5560,5560,5560,5560,0
20240730,103200,12763960,5560,5560,5560,5560,0
20240730,103100,12763960,5560,5560,5560,5560,0
20240730,103000,12763960,5560,5560,5560,5560,0
20240730,102900,12763960,5560,5560,5560,5560,0
20240730,102800,12763960,5560,5560,5560,5560,0
20240730,102700,12763960,5560,5560,5560,5560,0
20240730,102600,12763960,5560,5560,5560,5560,0
20240730,102500,12763960,5560,5560,5560,5560,0
20240730,102400,12763960,5560,5560,5560,5560,0
20240730,102300,12763960,5560,5560,5560,5560,0
20240730,102200,12763960,5560,5560,5560,5560,0
20240730,102100,12763960,5560,5560,5560,5560,0
20240730,102000,12763960,5560,5560,5560,5560,0
20240730,101900,12763960,5560,5560,5560,5560,0
20240730,101800,12763960,5560,5560,5560,5560,0
20240730,101700,12763960,5560,5560,5560,5560,0
20240730,101600,12763960,5560,5560,5560,5560,0
20240730,101500,12763960,5560,5560,5560,5560,0
20240730,101400,12763960,5560,5560,5560,5560,99
20240730,101300,12213520,5590,5590,5590,5590,0
20240730,101200,12213520,5590,5590,5590,5590,0
20240730,101100,12213520,5590,5590,5590,5590,0
20240730,101000,12213520,5590,5590,5590,5590,0
20240730,100900,12213520,5590,5590,5590,5590,0
20240730,100800,12213520,5590,5590,5590,5590,0
20240730,100700,12213520,5590,5590,5590,5590,0
20240730,100600,12213520,5590,5590,5590,5590,0
20240730,100500,12213520,5590,5590,5590,5590,0
20240730,100400,12213520,5590,5590,5590,5590,0
20240730,100300,12213520,5590,5590,5590,5590,0
20240730,100200,12213520,5590,5590,5590,5590,0
20240730,100100,12213520,5590,5590,5590,5590,0
20240730,100000,12213520,5590,5590,5590,5590,34
20240730,095900,12023460,5590,5590,5590,5590,1
20240730,095800,12017870,5590,5580,5590,5580,417
20240730,095700,9690970,5580,5580,5580,5580,0
20240730,095600,9690970,5580,5580,5580,5580,0
20240730,095500,9690970,5580,5580,5580,5580,10
20240730,095400,9635170,5570,5570,5570,5570,0
20240730,095300,9635170,5570,5570,5570,5570,0
20240730,095200,9635170,5570,5570,5570,5570,0
20240730,095100,9635170,5570,5570,5570,5570,0
20240730,095000,9635170,5570,5570,5570,5570,0
20240730,094900,9635170,5570,5570,5570,5570,2
20240730,094800,9624030,5580,5580,5580,5580,0
20240730,094700,9624030,5580,5580,5580,5580,0
20240730,094600,9624030,5580,5580,5580,5580,83
20240730,094500,9160890,5580,5580,5580,5580,0
20240730,094400,9160890,5580,5580,5580,5580,0
20240730,094300,9160890,5580,5580,5580,5580,0
20240730,094200,9160890,5580,5580,5580,5580,173
20240730,094100,8195550,5580,5580,5580,5580,0
20240730,094000,8195550,5580,5580,5580,5580,39
20240730,093900,7977930,5580,5580,5580,5580,1
20240730,093800,7972350,5580,5580,5580,5580,0
20240730,093700,7972350,5580,5580,5580,5580,0
20240730,093600,7972350,5580,5580,5580,5580,0
20240730,093500,7972350,5580,5580,5580,5580,0
20240730,093400,7972350,5580,5580,5580,5580,0
20240730,093300,7972350,5580,5580,5580,5580,10
20240730,093200,7916550,5580,5580,5580,5580,0
20240730,093100,7916550,5580,5580,5580,5580,0
20240730,093000,7916550,5580,5580,5580,5580,0
20240730,092900,7916550,5580,5580,5580,5580,0
20240730,092800,7916550,5580,5580,5580,5580,0
20240730,092700,7916550,5580,5580,5580,5580,1
20240730,092600,7910970,5580,5580,5580,5580,0
20240730,092500,7910970,5580,5580,5580,5580,0
20240730,092400,7910970,5580,5580,5580,5580,0
20240730,092300,7910970,5580,5580,5580,5580,0
20240730,092200,7910970,5580,5580,5580,5580,0
20240730,092100,7910970,5580,5580,5580,5580,0
20240730,092000,7910970,5580,5580,5580,5580,0
20240730,091900,7910970,5580,5580,5580,5580,0
20240730,091800,7910970,5580,5580,5580,5580,0
20240730,091700,7910970,5580,5580,5580,5580,0
20240730,091600,7910970,5580,5580,5580,5580,0
20240730,091500,7910970,5580,5580,5580,5580,0
20240730,091400,7910970,5580,5580,5580,5580,0
20240730,091300,7910970,5580,5580,5580,5580,0
20240730,091200,7910970,5580,5580,5580,5580,0
20240730,091100,7910970,5580,5580,5580,5580,0
20240730,091000,7910970,5580,5580,5580,5580,0
20240730,090900,7910970,5580,5580,5580,5580,0
20240730,090800,7910970,5580,5580,5580,5580,0
20240730,090700,7910970,5580,5580,5580,5580,0
20240730,090600,7910970,5580,5580,5580,5580,180
20240730,090500,6906570,5580,5580,5580,5580,1
20240730,090400,6900990,5570,5590,5590,5570,298
20240730,090300,5237830,5590,5590,5590,5590,800
20240730,090200,765830,5590,5590,5590,5590,0
20240730,090100,765830,5590,5590,5590,5590,0
20240730,090000,765830,5590,5590,5590,5590,137