KissMeData/041920/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,192300,127489920,5690,5690,5690,5690,823
20240730,192200,127489920,5690,5690,5690,5690,0
20240730,192100,127489920,5690,5690,5690,5690,0
20240730,192000,127489920,5690,5690,5690,5690,0
20240730,191900,127489920,5690,5690,5690,5690,0
20240730,191800,127489920,5690,5690,5690,5690,0
20240730,191700,127489920,5690,5690,5690,5690,0
20240730,191600,127489920,5690,5690,5690,5690,0
20240730,191500,127489920,5690,5690,5690,5690,0
20240730,191400,127489920,5690,5690,5690,5690,0
20240730,191300,127489920,5690,5690,5690,5690,0
20240730,191200,127489920,5690,5690,5690,5690,0
20240730,191100,127489920,5690,5690,5690,5690,0
20240730,191000,127489920,5690,5690,5690,5690,0
20240730,190900,127489920,5690,5690,5690,5690,0
20240730,190800,127489920,5690,5690,5690,5690,0
20240730,190700,127489920,5690,5690,5690,5690,0
20240730,190600,127489920,5690,5690,5690,5690,0
20240730,190500,127489920,5690,5690,5690,5690,0
20240730,190400,127489920,5690,5690,5690,5690,0
20240730,190300,127489920,5690,5690,5690,5690,0
20240730,190200,127489920,5690,5690,5690,5690,0
20240730,190100,127489920,5690,5690,5690,5690,0
20240730,190000,127489920,5690,5690,5690,5690,0
20240730,185900,127489920,5690,5690,5690,5690,0
20240730,185800,127489920,5690,5690,5690,5690,0
20240730,185700,127489920,5690,5690,5690,5690,0
20240730,185600,127489920,5690,5690,5690,5690,0
20240730,185500,127489920,5690,5690,5690,5690,0
20240730,185400,127489920,5690,5690,5690,5690,0
20240730,185300,127489920,5690,5690,5690,5690,823
20240730,185200,127489920,5690,5690,5690,5690,0
20240730,185100,127489920,5690,5690,5690,5690,0
20240730,185000,127489920,5690,5690,5690,5690,0
20240730,184900,127489920,5690,5690,5690,5690,0
20240730,184800,127489920,5690,5690,5690,5690,0
20240730,184700,127489920,5690,5690,5690,5690,0
20240730,184600,127489920,5690,5690,5690,5690,0
20240730,184500,127489920,5690,5690,5690,5690,0
20240730,184400,127489920,5690,5690,5690,5690,0
20240730,184300,127489920,5690,5690,5690,5690,0
20240730,184200,127489920,5690,5690,5690,5690,0
20240730,184100,127489920,5690,5690,5690,5690,0
20240730,184000,127489920,5690,5690,5690,5690,0
20240730,183900,127489920,5690,5690,5690,5690,0
20240730,183800,127489920,5690,5690,5690,5690,0
20240730,183700,127489920,5690,5690,5690,5690,0
20240730,183600,127489920,5690,5690,5690,5690,0
20240730,183500,127489920,5690,5690,5690,5690,0
20240730,183400,127489920,5690,5690,5690,5690,0
20240730,183300,127489920,5690,5690,5690,5690,0
20240730,183200,127489920,5690,5690,5690,5690,0
20240730,183100,127489920,5690,5690,5690,5690,0
20240730,183000,127489920,5690,5690,5690,5690,0
20240730,182900,127489920,5690,5690,5690,5690,0
20240730,182800,127489920,5690,5690,5690,5690,0
20240730,182700,127489920,5690,5690,5690,5690,0
20240730,182600,127489920,5690,5690,5690,5690,0
20240730,182500,127489920,5690,5690,5690,5690,0
20240730,182400,127489920,5690,5690,5690,5690,0
20240730,182300,127489920,5690,5690,5690,5690,823
20240730,182200,127489920,5690,5690,5690,5690,0
20240730,182100,127489920,5690,5690,5690,5690,0
20240730,182000,127489920,5690,5690,5690,5690,0
20240730,181900,127489920,5690,5690,5690,5690,0
20240730,181800,127489920,5690,5690,5690,5690,0
20240730,181700,127489920,5690,5690,5690,5690,0
20240730,181600,127489920,5690,5690,5690,5690,0
20240730,181500,127489920,5690,5690,5690,5690,0
20240730,181400,127489920,5690,5690,5690,5690,0
20240730,181300,127489920,5690,5690,5690,5690,0
20240730,181200,127489920,5690,5690,5690,5690,0
20240730,181100,127489920,5690,5690,5690,5690,0
20240730,181000,127489920,5690,5690,5690,5690,0
20240730,180900,127489920,5690,5690,5690,5690,0
20240730,180800,127489920,5690,5690,5690,5690,0
20240730,180700,127489920,5690,5690,5690,5690,0
20240730,180600,127489920,5690,5690,5690,5690,0
20240730,180500,127489920,5690,5690,5690,5690,0
20240730,180400,127489920,5690,5690,5690,5690,0
20240730,180300,127489920,5690,5690,5690,5690,0
20240730,180200,127489920,5690,5690,5690,5690,0
20240730,180100,127489920,5690,5690,5690,5690,0
20240730,180000,127489920,5690,5690,5690,5690,0
20240730,175900,127489920,5690,5690,5690,5690,0
20240730,175800,127489920,5690,5690,5690,5690,0
20240730,175700,127489920,5690,5690,5690,5690,0
20240730,175600,127489920,5690,5690,5690,5690,0
20240730,175500,127489920,5690,5690,5690,5690,0
20240730,175400,127489920,5690,5690,5690,5690,0
20240730,175300,127489920,5690,5690,5690,5690,823
20240730,175200,127489920,5690,5690,5690,5690,0
20240730,175100,127489920,5690,5690,5690,5690,0
20240730,175000,127489920,5690,5690,5690,5690,0
20240730,174900,127489920,5690,5690,5690,5690,0
20240730,174800,127489920,5690,5690,5690,5690,0
20240730,174700,127489920,5690,5690,5690,5690,0
20240730,174600,127489920,5690,5690,5690,5690,0
20240730,174500,127489920,5690,5690,5690,5690,0
20240730,174400,127489920,5690,5690,5690,5690,0
20240730,174300,127489920,5690,5690,5690,5690,0
20240730,174200,127489920,5690,5690,5690,5690,0
20240730,174100,127489920,5690,5690,5690,5690,0
20240730,174000,127489920,5690,5690,5690,5690,0
20240730,173900,127489920,5690,5690,5690,5690,0
20240730,173800,127489920,5690,5690,5690,5690,0
20240730,173700,127489920,5690,5690,5690,5690,0
20240730,173600,127489920,5690,5690,5690,5690,0
20240730,173500,127489920,5690,5690,5690,5690,0
20240730,173400,127489920,5690,5690,5690,5690,0
20240730,173300,127489920,5690,5690,5690,5690,0
20240730,173200,127489920,5690,5690,5690,5690,0
20240730,173100,127489920,5690,5690,5690,5690,0
20240730,173000,127489920,5690,5690,5690,5690,0
20240730,172900,127489920,5690,5690,5690,5690,0
20240730,172800,127489920,5690,5690,5690,5690,0
20240730,172700,127489920,5690,5690,5690,5690,0
20240730,172600,127489920,5690,5690,5690,5690,0
20240730,172500,127489920,5690,5690,5690,5690,0
20240730,172400,127489920,5690,5690,5690,5690,0
20240730,172300,127489920,5690,5690,5690,5690,823
20240730,172200,127489920,5690,5690,5690,5690,0
20240730,172100,127489920,5690,5690,5690,5690,0
20240730,172000,127489920,5690,5690,5690,5690,0
20240730,171900,127489920,5690,5690,5690,5690,0
20240730,171800,127489920,5690,5690,5690,5690,0
20240730,171700,127489920,5690,5690,5690,5690,0
20240730,171600,127489920,5690,5690,5690,5690,0
20240730,171500,127489920,5690,5690,5690,5690,0
20240730,171400,127489920,5690,5690,5690,5690,0
20240730,171300,127489920,5690,5690,5690,5690,0
20240730,171200,127489920,5690,5690,5690,5690,0
20240730,171100,127489920,5690,5690,5690,5690,0
20240730,171000,127489920,5690,5690,5690,5690,0
20240730,170900,127489920,5690,5690,5690,5690,0
20240730,170800,127489920,5690,5690,5690,5690,0
20240730,170700,127489920,5690,5690,5690,5690,0
20240730,170600,127489920,5690,5690,5690,5690,0
20240730,170500,127489920,5690,5690,5690,5690,0
20240730,170400,127489920,5690,5690,5690,5690,0
20240730,170300,127489920,5690,5690,5690,5690,0
20240730,170200,127489920,5690,5690,5690,5690,0
20240730,170100,127489920,5690,5690,5690,5690,0
20240730,170000,127489920,5690,5690,5690,5690,0
20240730,165900,127489920,5690,5690,5690,5690,0
20240730,165800,127489920,5690,5690,5690,5690,0
20240730,165700,127489920,5690,5690,5690,5690,0
20240730,165600,127489920,5690,5690,5690,5690,0
20240730,165500,127489920,5690,5690,5690,5690,0
20240730,165400,127489920,5690,5690,5690,5690,0
20240730,165300,127489920,5690,5690,5690,5690,823
20240730,165200,127489920,5690,5690,5690,5690,0
20240730,165100,127489920,5690,5690,5690,5690,0
20240730,165000,127489920,5690,5690,5690,5690,0
20240730,164900,127489920,5690,5690,5690,5690,0
20240730,164800,127489920,5690,5690,5690,5690,0
20240730,164700,127489920,5690,5690,5690,5690,0
20240730,164600,127489920,5690,5690,5690,5690,0
20240730,164500,127489920,5690,5690,5690,5690,0
20240730,164400,127489920,5690,5690,5690,5690,0
20240730,164300,127489920,5690,5690,5690,5690,0
20240730,164200,127489920,5690,5690,5690,5690,0
20240730,164100,127489920,5690,5690,5690,5690,0
20240730,164000,127489920,5690,5690,5690,5690,0
20240730,163900,127489920,5690,5690,5690,5690,0
20240730,163800,127489920,5690,5690,5690,5690,0
20240730,163700,127489920,5690,5690,5690,5690,0
20240730,163600,127489920,5690,5690,5690,5690,0
20240730,163500,127489920,5690,5690,5690,5690,0
20240730,163400,127489920,5690,5690,5690,5690,0
20240730,163300,127489920,5690,5690,5690,5690,0
20240730,163200,127489920,5690,5690,5690,5690,0
20240730,163100,127489920,5690,5690,5690,5690,0
20240730,163000,127489920,5690,5690,5690,5690,0
20240730,162900,127489920,5690,5690,5690,5690,0
20240730,162800,127489920,5690,5690,5690,5690,0
20240730,162700,127489920,5690,5690,5690,5690,0
20240730,162600,127489920,5690,5690,5690,5690,0
20240730,162500,127489920,5690,5690,5690,5690,0
20240730,162400,127489920,5690,5690,5690,5690,0
20240730,162300,127489920,5690,5690,5690,5690,823
20240730,162200,127489920,5690,5690,5690,5690,0
20240730,162100,127489920,5690,5690,5690,5690,0
20240730,162000,127489920,5690,5690,5690,5690,0
20240730,161900,127489920,5690,5690,5690,5690,0
20240730,161800,127489920,5690,5690,5690,5690,0
20240730,161700,127489920,5690,5690,5690,5690,0
20240730,161600,127489920,5690,5690,5690,5690,0
20240730,161500,127489920,5690,5690,5690,5690,0
20240730,161400,127489920,5690,5690,5690,5690,0
20240730,161300,127489920,5690,5690,5690,5690,0
20240730,161200,127489920,5690,5690,5690,5690,0
20240730,161100,127489920,5690,5690,5690,5690,0
20240730,161000,127489920,5690,5690,5690,5690,0
20240730,160900,127489920,5690,5690,5690,5690,0
20240730,160800,127489920,5690,5690,5690,5690,0
20240730,160700,127489920,5690,5690,5690,5690,0
20240730,160600,127489920,5690,5690,5690,5690,0
20240730,160500,127489920,5690,5690,5690,5690,0
20240730,160400,127489920,5690,5690,5690,5690,0
20240730,160300,127489920,5690,5690,5690,5690,0
20240730,160200,127489920,5690,5690,5690,5690,0
20240730,160100,127489920,5690,5690,5690,5690,0
20240730,160000,127489920,5690,5690,5690,5690,0
20240730,155900,127489920,5690,5690,5690,5690,0
20240730,155800,127489920,5690,5690,5690,5690,0
20240730,155700,127489920,5690,5690,5690,5690,0
20240730,155600,127489920,5690,5690,5690,5690,0
20240730,155500,127489920,5690,5690,5690,5690,0
20240730,155400,127489920,5690,5690,5690,5690,0
20240730,155300,127489920,5690,5690,5690,5690,823
20240730,155200,127489920,5690,5690,5690,5690,0
20240730,155100,127489920,5690,5690,5690,5690,0
20240730,155000,127489920,5690,5690,5690,5690,0
20240730,154900,127489920,5690,5690,5690,5690,0
20240730,154800,127489920,5690,5690,5690,5690,0
20240730,154700,127489920,5690,5690,5690,5690,0
20240730,154600,127489920,5690,5690,5690,5690,0
20240730,154500,127489920,5690,5690,5690,5690,0
20240730,154400,127489920,5690,5690,5690,5690,0
20240730,154300,127489920,5690,5690,5690,5690,0
20240730,154200,127489920,5690,5690,5690,5690,0
20240730,154100,127489920,5690,5690,5690,5690,0
20240730,154000,127489920,5690,5690,5690,5690,0
20240730,153900,127489920,5690,5690,5690,5690,0
20240730,153800,127489920,5690,5690,5690,5690,0
20240730,153700,127489920,5690,5690,5690,5690,0
20240730,153600,127489920,5690,5690,5690,5690,0
20240730,153500,127489920,5690,5690,5690,5690,0
20240730,153400,127489920,5690,5690,5690,5690,0
20240730,153300,127489920,5690,5690,5690,5690,0
20240730,153200,127489920,5690,5690,5690,5690,0
20240730,153100,127489920,5690,5690,5690,5690,0
20240730,153000,127489920,5690,5690,5690,5690,823
20240730,152900,122807050,5660,5660,5660,5660,0
20240730,152800,122807050,5660,5660,5660,5660,0
20240730,152700,122807050,5660,5660,5660,5660,0
20240730,152600,122807050,5660,5660,5660,5660,0
20240730,152500,122807050,5660,5660,5660,5660,0
20240730,152400,122807050,5660,5660,5660,5660,0
20240730,152300,122807050,5660,5660,5660,5660,0
20240730,152200,122807050,5660,5660,5660,5660,0
20240730,152100,122807050,5660,5660,5660,5660,0
20240730,152000,122807050,5660,5660,5660,5660,0
20240730,151900,122807050,5660,5660,5660,5660,6
20240730,151800,122773090,5660,5660,5660,5660,24
20240730,151700,122637250,5670,5660,5670,5660,201
20240730,151600,121497590,5660,5660,5660,5660,9
20240730,151500,121446650,5670,5670,5670,5670,1
20240730,151400,121440980,5670,5670,5670,5670,100
20240730,151300,120873980,5680,5680,5680,5680,1
20240730,151200,120868300,5680,5680,5680,5680,0
20240730,151100,120868300,5680,5680,5680,5680,499
20240730,151000,118033980,5680,5660,5680,5660,531
20240730,150900,115028420,5660,5660,5660,5660,30
20240730,150800,114858620,5660,5660,5660,5660,50
20240730,150700,114575620,5660,5660,5660,5660,40
20240730,150600,114349220,5660,5660,5660,5660,0
20240730,150500,114349220,5660,5660,5660,5660,50
20240730,150400,114066220,5660,5660,5660,5660,50
20240730,150300,113783220,5660,5660,5660,5660,0
20240730,150200,113783220,5660,5660,5660,5660,30
20240730,150100,113613420,5660,5660,5660,5660,401
20240730,150000,111343760,5670,5670,5670,5670,181
20240730,145900,110317490,5680,5690,5690,5670,46
20240730,145800,110056510,5670,5670,5670,5670,62
20240730,145700,109704970,5670,5670,5670,5670,13
20240730,145600,109631260,5670,5680,5680,5670,975
20240730,145500,104100550,5690,5690,5690,5690,0
20240730,145400,104100550,5690,5690,5690,5690,137
20240730,145300,103321020,5700,5700,5700,5700,0
20240730,145200,103321020,5700,5700,5700,5700,10
20240730,145100,103264020,5700,5700,5700,5700,0
20240730,145000,103264020,5700,5700,5700,5700,0
20240730,144900,103264020,5700,5700,5700,5700,82
20240730,144800,102796620,5710,5710,5710,5710,0
20240730,144700,102796620,5710,5710,5710,5710,0
20240730,144600,102796620,5710,5710,5710,5710,0
20240730,144500,102796620,5710,5710,5710,5710,0
20240730,144400,102796620,5710,5710,5710,5710,0
20240730,144300,102796620,5710,5710,5710,5710,0
20240730,144200,102796620,5710,5710,5710,5710,0
20240730,144100,102796620,5710,5710,5710,5710,0
20240730,144000,102796620,5710,5710,5710,5710,0
20240730,143900,102796620,5710,5710,5710,5710,0
20240730,143800,102796620,5710,5710,5710,5710,0
20240730,143700,102796620,5710,5710,5710,5710,0
20240730,143600,102796620,5710,5710,5710,5710,0
20240730,143500,102796620,5710,5710,5710,5710,0
20240730,143400,102796620,5710,5710,5710,5710,0
20240730,143300,102796620,5710,5710,5710,5710,1
20240730,143200,102790910,5730,5730,5730,5730,0
20240730,143100,102790910,5730,5730,5730,5730,0
20240730,143000,102790910,5730,5730,5730,5730,0
20240730,142900,102790910,5730,5730,5730,5730,0
20240730,142800,102790910,5730,5730,5730,5730,0
20240730,142700,102790910,5730,5730,5730,5730,0
20240730,142600,102790910,5730,5720,5730,5720,130
20240730,142500,102047230,5700,5700,5700,5700,0
20240730,142400,102047230,5700,5700,5700,5700,0
20240730,142300,102047230,5700,5700,5700,5700,0
20240730,142200,102047230,5700,5700,5700,5700,0
20240730,142100,102047230,5700,5700,5700,5700,5
20240730,142000,102018730,5700,5700,5700,5700,0
20240730,141900,102018730,5700,5700,5700,5700,0
20240730,141800,102018730,5700,5710,5710,5700,100
20240730,141700,101448240,5710,5710,5710,5710,0
20240730,141600,101448240,5710,5710,5710,5710,1
20240730,141500,101442530,5720,5720,5720,5720,10
20240730,141400,101385330,5710,5710,5710,5710,100
20240730,141300,100814330,5740,5740,5740,5740,0
20240730,141200,100814330,5740,5740,5740,5740,0
20240730,141100,100814330,5740,5740,5740,5740,0
20240730,141000,100814330,5740,5740,5740,5740,0
20240730,140900,100814330,5740,5740,5740,5740,0
20240730,140800,100814330,5740,5740,5740,5740,0
20240730,140700,100814330,5740,5740,5740,5740,0
20240730,140600,100814330,5740,5740,5740,5740,0
20240730,140500,100814330,5740,5740,5740,5740,0
20240730,140400,100814330,5740,5740,5740,5740,0
20240730,140300,100814330,5740,5720,5740,5720,230
20240730,140200,99498470,5720,5720,5720,5720,7
20240730,140100,99458430,5690,5690,5690,5690,0
20240730,140000,99458430,5690,5700,5700,5690,484
20240730,135900,96703670,5700,5700,5700,5700,1
20240730,135800,96697970,5690,5690,5690,5690,0
20240730,135700,96697970,5690,5690,5690,5690,0
20240730,135600,96697970,5690,5690,5690,5690,0
20240730,135500,96697970,5690,5690,5690,5690,0
20240730,135400,96697970,5690,5690,5690,5690,0
20240730,135300,96697970,5690,5690,5690,5690,0
20240730,135200,96697970,5690,5690,5690,5690,1
20240730,135100,96692280,5690,5690,5690,5690,0
20240730,135000,96692280,5690,5690,5690,5690,0
20240730,134900,96692280,5690,5700,5700,5690,129
20240730,134800,95957270,5690,5690,5690,5690,0
20240730,134700,95957270,5690,5690,5690,5690,0
20240730,134600,95957270,5690,5690,5690,5690,0
20240730,134500,95957270,5690,5690,5690,5690,0
20240730,134400,95957270,5690,5690,5690,5690,0
20240730,134300,95957270,5690,5690,5690,5690,0
20240730,134200,95957270,5690,5690,5690,5690,0
20240730,134100,95957270,5690,5690,5690,5690,0
20240730,134000,95957270,5690,5690,5690,5690,0
20240730,133900,95957270,5690,5690,5690,5690,0
20240730,133800,95957270,5690,5690,5690,5690,0
20240730,133700,95957270,5690,5690,5690,5690,0
20240730,133600,95957270,5690,5690,5690,5690,0
20240730,133500,95957270,5690,5690,5690,5690,0
20240730,133400,95957270,5690,5690,5690,5690,0
20240730,133300,95957270,5690,5690,5690,5690,0
20240730,133200,95957270,5690,5690,5690,5690,0
20240730,133100,95957270,5690,5690,5690,5690,0
20240730,133000,95957270,5690,5690,5690,5690,0
20240730,132900,95957270,5690,5690,5690,5690,0
20240730,132800,95957270,5690,5690,5690,5690,0
20240730,132700,95957270,5690,5730,5730,5690,127
20240730,132600,95229600,5690,5690,5690,5690,1
20240730,132500,95223910,5730,5730,5730,5730,0
20240730,132400,95223910,5730,5730,5730,5730,0
20240730,132300,95223910,5730,5730,5730,5730,0
20240730,132200,95223910,5730,5710,5730,5710,3
20240730,132100,95206750,5700,5700,5700,5700,16
20240730,132000,95115550,5700,5700,5700,5700,0
20240730,131900,95115550,5700,5700,5700,5700,100
20240730,131800,94545550,5710,5710,5710,5710,10
20240730,131700,94488450,5700,5700,5700,5700,0
20240730,131600,94488450,5700,5700,5700,5700,0
20240730,131500,94488450,5700,5700,5700,5700,0
20240730,131400,94488450,5700,5700,5700,5700,0
20240730,131300,94488450,5700,5700,5700,5700,0
20240730,131200,94488450,5700,5700,5700,5700,0
20240730,131100,94488450,5700,5710,5710,5700,45
20240730,131000,94231750,5730,5730,5730,5730,0
20240730,130900,94231750,5730,5730,5730,5730,0
20240730,130800,94231750,5730,5730,5730,5730,0
20240730,130700,94231750,5730,5730,5730,5730,0
20240730,130600,94231750,5730,5730,5730,5730,0
20240730,130500,94231750,5730,5730,5730,5730,0
20240730,130400,94231750,5730,5730,5730,5730,0
20240730,130300,94231750,5730,5720,5730,5720,12
20240730,130200,94163010,5700,5700,5700,5700,0
20240730,130100,94163010,5700,5700,5700,5700,0
20240730,130000,94163010,5700,5700,5700,5700,0
20240730,125900,94163010,5700,5700,5700,5700,0
20240730,125800,94163010,5700,5700,5700,5700,0
20240730,125700,94163010,5700,5700,5700,5700,0
20240730,125600,94163010,5700,5700,5700,5700,0
20240730,125500,94163010,5700,5700,5700,5700,0
20240730,125400,94163010,5700,5700,5700,5700,138
20240730,125300,93376410,5700,5700,5700,5700,0
20240730,125200,93376410,5700,5700,5700,5700,0
20240730,125100,93376410,5700,5700,5700,5700,0
20240730,125000,93376410,5700,5700,5700,5700,0
20240730,124900,93376410,5700,5700,5700,5700,0
20240730,124800,93376410,5700,5700,5700,5700,0
20240730,124700,93376410,5700,5700,5700,5700,0
20240730,124600,93376410,5700,5700,5700,5700,0
20240730,124500,93376410,5700,5700,5700,5700,0
20240730,124400,93376410,5700,5720,5720,5700,1052
20240730,124300,87376670,5720,5720,5720,5720,0
20240730,124200,87376670,5720,5720,5720,5720,0
20240730,124100,87376670,5720,5720,5720,5720,0
20240730,124000,87376670,5720,5720,5720,5720,0
20240730,123900,87376670,5720,5720,5720,5720,0
20240730,123800,87376670,5720,5720,5720,5720,0
20240730,123700,87376670,5720,5720,5720,5720,0
20240730,123600,87376670,5720,5720,5720,5720,0
20240730,123500,87376670,5720,5720,5720,5720,0
20240730,123400,87376670,5720,5720,5720,5720,0
20240730,123300,87376670,5720,5720,5720,5720,39
20240730,123200,87153590,5770,5770,5770,5770,0
20240730,123100,87153590,5770,5770,5770,5770,0
20240730,123000,87153590,5770,5770,5770,5770,0
20240730,122900,87153590,5770,5770,5770,5770,0
20240730,122800,87153590,5770,5770,5770,5770,0
20240730,122700,87153590,5770,5770,5770,5770,0
20240730,122600,87153590,5770,5770,5770,5770,0
20240730,122500,87153590,5770,5770,5770,5770,0
20240730,122400,87153590,5770,5770,5770,5770,0
20240730,122300,87153590,5770,5770,5770,5770,0
20240730,122200,87153590,5770,5770,5770,5770,0
20240730,122100,87153590,5770,5770,5770,5770,0
20240730,122000,87153590,5770,5770,5770,5770,0
20240730,121900,87153590,5770,5770,5770,5770,0
20240730,121800,87153590,5770,5770,5770,5770,0
20240730,121700,87153590,5770,5740,5770,5740,50
20240730,121600,86865550,5720,5720,5720,5720,0
20240730,121500,86865550,5720,5720,5720,5720,0
20240730,121400,86865550,5720,5720,5720,5720,100
20240730,121300,86293550,5720,5720,5720,5720,0
20240730,121200,86293550,5720,5720,5720,5720,0
20240730,121100,86293550,5720,5720,5720,5720,0
20240730,121000,86293550,5720,5720,5720,5720,0
20240730,120900,86293550,5720,5720,5720,5720,0
20240730,120800,86293550,5720,5720,5720,5720,0
20240730,120700,86293550,5720,5720,5720,5720,0
20240730,120600,86293550,5720,5730,5730,5720,128
20240730,120500,85561170,5780,5740,5780,5740,200
20240730,120400,84409100,5740,5740,5740,5740,0
20240730,120300,84409100,5740,5740,5740,5730,120
20240730,120200,83720310,5730,5740,5740,5730,80
20240730,120100,83261510,5770,5770,5770,5770,0
20240730,120000,83261510,5770,5770,5770,5770,0
20240730,115900,83261510,5770,5770,5770,5770,0
20240730,115800,83261510,5770,5770,5770,5770,0
20240730,115700,83261510,5770,5770,5770,5770,0
20240730,115600,83261510,5770,5770,5770,5770,0
20240730,115500,83261510,5770,5740,5770,5740,1926
20240730,115400,72162990,5740,5740,5740,5740,0
20240730,115300,72162990,5740,5730,5740,5730,60
20240730,115200,71819110,5720,5720,5720,5720,316
20240730,115100,70011590,5720,5720,5720,5720,0
20240730,115000,70011590,5720,5720,5720,5720,0
20240730,114900,70011590,5720,5710,5720,5710,30
20240730,114800,69840190,5710,5690,5710,5690,1650
20240730,114700,60432690,5690,5690,5690,5690,1
20240730,114600,60427000,5680,5680,5680,5680,0
20240730,114500,60427000,5680,5680,5680,5680,31
20240730,114400,60250920,5700,5700,5700,5700,0
20240730,114300,60250920,5700,5700,5700,5700,0
20240730,114200,60250920,5700,5700,5700,5700,0
20240730,114100,60250920,5700,5700,5700,5700,1
20240730,114000,60245220,5710,5710,5710,5710,0
20240730,113900,60245220,5710,5710,5710,5710,0
20240730,113800,60245220,5710,5710,5710,5710,0
20240730,113700,60245220,5710,5710,5710,5710,0
20240730,113600,60245220,5710,5710,5710,5710,0
20240730,113500,60245220,5710,5710,5710,5710,0
20240730,113400,60245220,5710,5710,5710,5710,0
20240730,113300,60245220,5710,5710,5710,5710,0
20240730,113200,60245220,5710,5710,5710,5710,0
20240730,113100,60245220,5710,5710,5710,5710,0
20240730,113000,60245220,5710,5710,5710,5710,0
20240730,112900,60245220,5710,5710,5710,5710,0
20240730,112800,60245220,5710,5710,5710,5710,0
20240730,112700,60245220,5710,5710,5710,5710,0
20240730,112600,60245220,5710,5710,5710,5710,0
20240730,112500,60245220,5710,5710,5710,5710,0
20240730,112400,60245220,5710,5710,5710,5710,0
20240730,112300,60245220,5710,5710,5710,5710,0
20240730,112200,60245220,5710,5710,5710,5710,0
20240730,112100,60245220,5710,5710,5710,5710,0
20240730,112000,60245220,5710,5710,5710,5710,0
20240730,111900,60245220,5710,5710,5710,5710,0
20240730,111800,60245220,5710,5710,5710,5710,0
20240730,111700,60245220,5710,5710,5710,5710,1
20240730,111600,60239510,5670,5680,5680,5670,426
20240730,111500,57822510,5680,5680,5680,5680,0
20240730,111400,57822510,5680,5680,5680,5680,85
20240730,111300,57339710,5700,5700,5700,5700,0
20240730,111200,57339710,5700,5690,5700,5690,2
20240730,111100,57328320,5670,5670,5670,5670,0
20240730,111000,57328320,5670,5670,5670,5670,0
20240730,110900,57328320,5670,5670,5670,5670,0
20240730,110800,57328320,5670,5670,5670,5670,0
20240730,110700,57328320,5670,5670,5670,5670,0
20240730,110600,57328320,5670,5670,5670,5670,0
20240730,110500,57328320,5670,5670,5670,5670,10
20240730,110400,57271620,5670,5670,5670,5670,0
20240730,110300,57271620,5670,5670,5670,5670,97
20240730,110200,56721630,5680,5690,5690,5680,608
20240730,110100,53267160,5690,5690,5690,5690,50
20240730,110000,52982660,5700,5700,5700,5700,0
20240730,105900,52982660,5700,5700,5700,5700,0
20240730,105800,52982660,5700,5700,5700,5700,170
20240730,105700,52013660,5720,5720,5720,5720,0
20240730,105600,52013660,5720,5720,5720,5720,0
20240730,105500,52013660,5720,5720,5720,5720,0
20240730,105400,52013660,5720,5720,5720,5720,0
20240730,105300,52013660,5720,5720,5720,5720,0
20240730,105200,52013660,5720,5720,5720,5720,0
20240730,105100,52013660,5720,5720,5720,5720,0
20240730,105000,52013660,5720,5720,5720,5720,0
20240730,104900,52013660,5720,5720,5720,5720,0
20240730,104800,52013660,5720,5720,5720,5720,0
20240730,104700,52013660,5720,5720,5720,5720,13
20240730,104600,51939300,5720,5720,5720,5720,7
20240730,104500,51899260,5680,5680,5680,5680,0
20240730,104400,51899260,5680,5680,5680,5680,0
20240730,104300,51899260,5680,5680,5680,5680,0
20240730,104200,51899260,5680,5680,5680,5680,142
20240730,104100,51092700,5680,5680,5680,5680,0
20240730,104000,51092700,5680,5680,5680,5680,0
20240730,103900,51092700,5680,5680,5680,5680,0
20240730,103800,51092700,5680,5680,5680,5680,0
20240730,103700,51092700,5680,5680,5680,5680,0
20240730,103600,51092700,5680,5690,5690,5680,230
20240730,103500,49785600,5700,5700,5700,5700,125
20240730,103400,49073100,5700,5700,5700,5700,0
20240730,103300,49073100,5700,5700,5700,5700,0
20240730,103200,49073100,5700,5700,5700,5700,0
20240730,103100,49073100,5700,5700,5700,5700,0
20240730,103000,49073100,5700,5700,5700,5700,0
20240730,102900,49073100,5700,5700,5700,5700,0
20240730,102800,49073100,5700,5700,5700,5700,0
20240730,102700,49073100,5700,5700,5700,5700,2
20240730,102600,49061700,5680,5680,5680,5680,0
20240730,102500,49061700,5680,5680,5680,5680,0
20240730,102400,49061700,5680,5680,5680,5680,0
20240730,102300,49061700,5680,5680,5680,5680,0
20240730,102200,49061700,5680,5680,5680,5680,10
20240730,102100,49004900,5680,5680,5680,5680,0
20240730,102000,49004900,5680,5710,5710,5680,500
20240730,101900,46163510,5720,5720,5720,5720,1
20240730,101800,46157790,5720,5720,5720,5720,0
20240730,101700,46157790,5720,5720,5720,5720,1
20240730,101600,46152070,5720,5720,5720,5720,0
20240730,101500,46152070,5720,5730,5730,5720,3
20240730,101400,46134890,5740,5740,5740,5740,0
20240730,101300,46134890,5740,5740,5740,5740,0
20240730,101200,46134890,5740,5740,5740,5740,2
20240730,101100,46123410,5770,5740,5770,5740,6
20240730,101000,46088890,5740,5740,5740,5740,0
20240730,100900,46088890,5740,5740,5740,5740,0
20240730,100800,46088890,5740,5740,5740,5740,0
20240730,100700,46088890,5740,5740,5740,5740,0
20240730,100600,46088890,5740,5690,5740,5690,17
20240730,100500,45991640,5690,5690,5690,5690,0
20240730,100400,45991640,5690,5690,5690,5690,0
20240730,100300,45991640,5690,5690,5690,5690,0
20240730,100200,45991640,5690,5690,5690,5690,0
20240730,100100,45991640,5690,5690,5690,5690,4
20240730,100000,45968880,5690,5690,5690,5690,2
20240730,095900,45957500,5690,5690,5690,5690,0
20240730,095800,45957500,5690,5690,5690,5690,4
20240730,095700,45934740,5690,5660,5690,5660,665
20240730,095600,42155150,5670,5690,5690,5670,31
20240730,095500,41979360,5690,5690,5690,5690,1
20240730,095400,41973670,5690,5690,5690,5690,0
20240730,095300,41973670,5690,5690,5690,5690,0
20240730,095200,41973670,5690,5690,5690,5690,0
20240730,095100,41973670,5690,5690,5690,5690,2
20240730,095000,41962290,5670,5670,5670,5670,22
20240730,094900,41837550,5660,5660,5660,5660,0
20240730,094800,41837550,5660,5670,5670,5660,170
20240730,094700,40874850,5700,5700,5700,5700,100
20240730,094600,40304850,5700,5700,5700,5700,0
20240730,094500,40304850,5700,5700,5700,5700,0
20240730,094400,40304850,5700,5660,5700,5660,101
20240730,094300,39729190,5700,5700,5700,5700,2
20240730,094200,39717790,5660,5700,5700,5660,737
20240730,094100,35528640,5730,5730,5730,5730,0
20240730,094000,35528640,5730,5730,5730,5730,0
20240730,093900,35528640,5730,5730,5730,5730,0
20240730,093800,35528640,5730,5730,5730,5730,0
20240730,093700,35528640,5730,5730,5730,5730,0
20240730,093600,35528640,5730,5700,5730,5700,8
20240730,093500,35482880,5730,5730,5730,5730,4
20240730,093400,35459960,5710,5710,5710,5710,130
20240730,093300,34717660,5720,5720,5720,5720,41
20240730,093200,34483140,5720,5720,5720,5720,0
20240730,093100,34483140,5720,5720,5720,5720,0
20240730,093000,34483140,5720,5720,5720,5720,1
20240730,092900,34477420,5720,5720,5720,5720,0
20240730,092800,34477420,5720,5720,5720,5720,1
20240730,092700,34471700,5720,5720,5720,5720,0
20240730,092600,34471700,5720,5730,5730,5720,7
20240730,092500,34431610,5740,5750,5750,5740,564
20240730,092400,31192610,5750,5750,5750,5750,0
20240730,092300,31192610,5750,5750,5750,5750,0
20240730,092200,31192610,5750,5750,5750,5750,199
20240730,092100,30048360,5760,5760,5760,5760,0
20240730,092000,30048360,5760,5770,5840,5760,211
20240730,091900,28827310,5740,5740,5740,5740,0
20240730,091800,28827310,5740,5740,5740,5740,0
20240730,091700,28827310,5740,5740,5740,5740,0
20240730,091600,28827310,5740,5750,5750,5730,647
20240730,091500,25113250,5740,5740,5740,5740,1004
20240730,091400,19350290,5750,5810,5860,5750,874
20240730,091300,14285010,5800,5770,5800,5770,684
20240730,091200,10332970,5750,5750,5750,5750,0
20240730,091100,10332970,5750,5750,5750,5750,0
20240730,091000,10332970,5750,5750,5750,5750,0
20240730,090900,10332970,5750,5740,5750,5740,301
20240730,090800,8602520,5730,5730,5730,5730,0
20240730,090700,8602520,5730,5730,5730,5730,0
20240730,090600,8602520,5730,5740,5740,5730,4
20240730,090500,8579590,5740,5740,5740,5740,12
20240730,090400,8510710,5750,5750,5750,5750,0
20240730,090300,8510710,5750,5750,5750,5750,0
20240730,090200,8510710,5750,5750,5750,5750,0
20240730,090100,8510710,5750,5750,5750,5750,2
20240730,090000,8499210,5770,5770,5770,5770,1473