KissMeData/005160/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,184400,705394340,5880,5880,5880,5880,2362
20240729,184300,705394340,5880,5880,5880,5880,0
20240729,184200,705394340,5880,5880,5880,5880,0
20240729,184100,705394340,5880,5880,5880,5880,0
20240729,184000,705394340,5880,5880,5880,5880,0
20240729,183900,705394340,5880,5880,5880,5880,0
20240729,183800,705394340,5880,5880,5880,5880,0
20240729,183700,705394340,5880,5880,5880,5880,0
20240729,183600,705394340,5880,5880,5880,5880,0
20240729,183500,705394340,5880,5880,5880,5880,0
20240729,183400,705394340,5880,5880,5880,5880,0
20240729,183300,705394340,5880,5880,5880,5880,0
20240729,183200,705394340,5880,5880,5880,5880,0
20240729,183100,705394340,5880,5880,5880,5880,0
20240729,183000,705394340,5880,5880,5880,5880,0
20240729,182900,705394340,5880,5880,5880,5880,0
20240729,182800,705394340,5880,5880,5880,5880,0
20240729,182700,705394340,5880,5880,5880,5880,0
20240729,182600,705394340,5880,5880,5880,5880,0
20240729,182500,705394340,5880,5880,5880,5880,0
20240729,182400,705394340,5880,5880,5880,5880,0
20240729,182300,705394340,5880,5880,5880,5880,0
20240729,182200,705394340,5880,5880,5880,5880,0
20240729,182100,705394340,5880,5880,5880,5880,0
20240729,182000,705394340,5880,5880,5880,5880,0
20240729,181900,705394340,5880,5880,5880,5880,0
20240729,181800,705394340,5880,5880,5880,5880,0
20240729,181700,705394340,5880,5880,5880,5880,0
20240729,181600,705394340,5880,5880,5880,5880,0
20240729,181500,705394340,5880,5880,5880,5880,0
20240729,181400,705394340,5880,5880,5880,5880,2362
20240729,181300,705394340,5880,5880,5880,5880,0
20240729,181200,705394340,5880,5880,5880,5880,0
20240729,181100,705394340,5880,5880,5880,5880,0
20240729,181000,705394340,5880,5880,5880,5880,0
20240729,180900,705394340,5880,5880,5880,5880,0
20240729,180800,705394340,5880,5880,5880,5880,0
20240729,180700,705394340,5880,5880,5880,5880,0
20240729,180600,705394340,5880,5880,5880,5880,0
20240729,180500,705394340,5880,5880,5880,5880,0
20240729,180400,705394340,5880,5880,5880,5880,0
20240729,180300,705394340,5880,5880,5880,5880,0
20240729,180200,705394340,5880,5880,5880,5880,0
20240729,180100,705394340,5880,5880,5880,5880,0
20240729,180000,705394340,5880,5880,5880,5880,0
20240729,175900,705394340,5880,5880,5880,5880,0
20240729,175800,705394340,5880,5880,5880,5880,0
20240729,175700,705394340,5880,5880,5880,5880,0
20240729,175600,705394340,5880,5880,5880,5880,0
20240729,175500,705394340,5880,5880,5880,5880,0
20240729,175400,705394340,5880,5880,5880,5880,0
20240729,175300,705394340,5880,5880,5880,5880,0
20240729,175200,705394340,5880,5880,5880,5880,0
20240729,175100,705394340,5880,5880,5880,5880,0
20240729,175000,705394340,5880,5880,5880,5880,0
20240729,174900,705394340,5880,5880,5880,5880,0
20240729,174800,705394340,5880,5880,5880,5880,0
20240729,174700,705394340,5880,5880,5880,5880,0
20240729,174600,705394340,5880,5880,5880,5880,0
20240729,174500,705394340,5880,5880,5880,5880,0
20240729,174400,705394340,5880,5880,5880,5880,2362
20240729,174300,705394340,5880,5880,5880,5880,0
20240729,174200,705394340,5880,5880,5880,5880,0
20240729,174100,705394340,5880,5880,5880,5880,0
20240729,174000,705394340,5880,5880,5880,5880,0
20240729,173900,705394340,5880,5880,5880,5880,0
20240729,173800,705394340,5880,5880,5880,5880,0
20240729,173700,705394340,5880,5880,5880,5880,0
20240729,173600,705394340,5880,5880,5880,5880,0
20240729,173500,705394340,5880,5880,5880,5880,0
20240729,173400,705394340,5880,5880,5880,5880,0
20240729,173300,705394340,5880,5880,5880,5880,0
20240729,173200,705394340,5880,5880,5880,5880,0
20240729,173100,705394340,5880,5880,5880,5880,0
20240729,173000,705394340,5880,5880,5880,5880,0
20240729,172900,705394340,5880,5880,5880,5880,0
20240729,172800,705394340,5880,5880,5880,5880,0
20240729,172700,705394340,5880,5880,5880,5880,0
20240729,172600,705394340,5880,5880,5880,5880,0
20240729,172500,705394340,5880,5880,5880,5880,0
20240729,172400,705394340,5880,5880,5880,5880,0
20240729,172300,705394340,5880,5880,5880,5880,0
20240729,172200,705394340,5880,5880,5880,5880,0
20240729,172100,705394340,5880,5880,5880,5880,0
20240729,172000,705394340,5880,5880,5880,5880,0
20240729,171900,705394340,5880,5880,5880,5880,0
20240729,171800,705394340,5880,5880,5880,5880,0
20240729,171700,705394340,5880,5880,5880,5880,0
20240729,171600,705394340,5880,5880,5880,5880,0
20240729,171500,705394340,5880,5880,5880,5880,0
20240729,171400,705394340,5880,5880,5880,5880,2362
20240729,171300,705394340,5880,5880,5880,5880,0
20240729,171200,705394340,5880,5880,5880,5880,0
20240729,171100,705394340,5880,5880,5880,5880,0
20240729,171000,705394340,5880,5880,5880,5880,0
20240729,170900,705394340,5880,5880,5880,5880,0
20240729,170800,705394340,5880,5880,5880,5880,0
20240729,170700,705394340,5880,5880,5880,5880,0
20240729,170600,705394340,5880,5880,5880,5880,0
20240729,170500,705394340,5880,5880,5880,5880,0
20240729,170400,705394340,5880,5880,5880,5880,0
20240729,170300,705394340,5880,5880,5880,5880,0
20240729,170200,705394340,5880,5880,5880,5880,0
20240729,170100,705394340,5880,5880,5880,5880,0
20240729,170000,705394340,5880,5880,5880,5880,0
20240729,165900,705394340,5880,5880,5880,5880,0
20240729,165800,705394340,5880,5880,5880,5880,0
20240729,165700,705394340,5880,5880,5880,5880,0
20240729,165600,705394340,5880,5880,5880,5880,0
20240729,165500,705394340,5880,5880,5880,5880,0
20240729,165400,705394340,5880,5880,5880,5880,0
20240729,165300,705394340,5880,5880,5880,5880,0
20240729,165200,705394340,5880,5880,5880,5880,0
20240729,165100,705394340,5880,5880,5880,5880,0
20240729,165000,705394340,5880,5880,5880,5880,0
20240729,164900,705394340,5880,5880,5880,5880,0
20240729,164800,705394340,5880,5880,5880,5880,0
20240729,164700,705394340,5880,5880,5880,5880,0
20240729,164600,705394340,5880,5880,5880,5880,0
20240729,164500,705394340,5880,5880,5880,5880,0
20240729,164400,705394340,5880,5880,5880,5880,2362
20240729,164300,705394340,5880,5880,5880,5880,0
20240729,164200,705394340,5880,5880,5880,5880,0
20240729,164100,705394340,5880,5880,5880,5880,0
20240729,164000,705394340,5880,5880,5880,5880,0
20240729,163900,705394340,5880,5880,5880,5880,0
20240729,163800,705394340,5880,5880,5880,5880,0
20240729,163700,705394340,5880,5880,5880,5880,0
20240729,163600,705394340,5880,5880,5880,5880,0
20240729,163500,705394340,5880,5880,5880,5880,0
20240729,163400,705394340,5880,5880,5880,5880,0
20240729,163300,705394340,5880,5880,5880,5880,0
20240729,163200,705394340,5880,5880,5880,5880,0
20240729,163100,705394340,5880,5880,5880,5880,0
20240729,163000,705394340,5880,5880,5880,5880,0
20240729,162900,705394340,5880,5880,5880,5880,0
20240729,162800,705394340,5880,5880,5880,5880,0
20240729,162700,705394340,5880,5880,5880,5880,0
20240729,162600,705394340,5880,5880,5880,5880,0
20240729,162500,705394340,5880,5880,5880,5880,0
20240729,162400,705394340,5880,5880,5880,5880,0
20240729,162300,705394340,5880,5880,5880,5880,0
20240729,162200,705394340,5880,5880,5880,5880,0
20240729,162100,705394340,5880,5880,5880,5880,0
20240729,162000,705394340,5880,5880,5880,5880,0
20240729,161900,705394340,5880,5880,5880,5880,0
20240729,161800,705394340,5880,5880,5880,5880,0
20240729,161700,705394340,5880,5880,5880,5880,0
20240729,161600,705394340,5880,5880,5880,5880,0
20240729,161500,705394340,5880,5880,5880,5880,0
20240729,161400,705394340,5880,5880,5880,5880,2362
20240729,161300,705394340,5880,5880,5880,5880,0
20240729,161200,705394340,5880,5880,5880,5880,0
20240729,161100,705394340,5880,5880,5880,5880,0
20240729,161000,705394340,5880,5880,5880,5880,0
20240729,160900,705394340,5880,5880,5880,5880,0
20240729,160800,705394340,5880,5880,5880,5880,0
20240729,160700,705394340,5880,5880,5880,5880,0
20240729,160600,705394340,5880,5880,5880,5880,0
20240729,160500,705394340,5880,5880,5880,5880,0
20240729,160400,705394340,5880,5880,5880,5880,0
20240729,160300,705394340,5880,5880,5880,5880,0
20240729,160200,705394340,5880,5880,5880,5880,0
20240729,160100,705394340,5880,5880,5880,5880,0
20240729,160000,705394340,5880,5880,5880,5880,0
20240729,155900,705394340,5880,5880,5880,5880,0
20240729,155800,705394340,5880,5880,5880,5880,0
20240729,155700,705394340,5880,5880,5880,5880,0
20240729,155600,705394340,5880,5880,5880,5880,0
20240729,155500,705394340,5880,5880,5880,5880,0
20240729,155400,705394340,5880,5880,5880,5880,0
20240729,155300,705394340,5880,5880,5880,5880,0
20240729,155200,705394340,5880,5880,5880,5880,0
20240729,155100,705394340,5880,5880,5880,5880,0
20240729,155000,705394340,5880,5880,5880,5880,0
20240729,154900,705394340,5880,5880,5880,5880,0
20240729,154800,705394340,5880,5880,5880,5880,0
20240729,154700,705394340,5880,5880,5880,5880,0
20240729,154600,705394340,5880,5880,5880,5880,0
20240729,154500,705394340,5880,5880,5880,5880,0
20240729,154400,705394340,5880,5880,5880,5880,2362
20240729,154300,705394340,5880,5880,5880,5880,0
20240729,154200,705394340,5880,5880,5880,5880,0
20240729,154100,705394340,5880,5880,5880,5880,0
20240729,154000,705394340,5880,5880,5880,5880,0
20240729,153900,705394340,5880,5880,5880,5880,0
20240729,153800,705394340,5880,5880,5880,5880,0
20240729,153700,705394340,5880,5880,5880,5880,0
20240729,153600,705394340,5880,5880,5880,5880,0
20240729,153500,705394340,5880,5880,5880,5880,0
20240729,153400,705394340,5880,5880,5880,5880,0
20240729,153300,705394340,5880,5880,5880,5880,0
20240729,153200,705394340,5880,5880,5880,5880,0
20240729,153100,705394340,5880,5880,5880,5880,0
20240729,153000,705394340,5880,5880,5880,5880,2362
20240729,152900,691505780,5840,5840,5840,5840,0
20240729,152800,691505780,5840,5840,5840,5840,0
20240729,152700,691505780,5840,5840,5840,5840,0
20240729,152600,691505780,5840,5840,5840,5840,0
20240729,152500,691505780,5840,5840,5840,5840,0
20240729,152400,691505780,5840,5840,5840,5840,0
20240729,152300,691505780,5840,5840,5840,5840,0
20240729,152200,691505780,5840,5840,5840,5840,0
20240729,152100,691505780,5840,5840,5840,5840,0
20240729,152000,691505780,5840,5840,5840,5840,0
20240729,151900,691505780,5840,5850,5870,5840,622
20240729,151800,687867770,5860,5860,5860,5850,153
20240729,151700,686972200,5860,5850,5860,5850,227
20240729,151600,685641990,5850,5850,5850,5850,266
20240729,151500,684085890,5840,5850,5860,5840,956
20240729,151400,678492160,5850,5850,5850,5850,108
20240729,151300,677860360,5850,5850,5850,5850,3
20240729,151200,677842810,5860,5860,5860,5860,0
20240729,151100,677842810,5860,5860,5860,5860,919
20240729,151000,672457470,5870,5870,5870,5870,141
20240729,150900,671629800,5870,5870,5870,5870,17
20240729,150800,671530010,5870,5870,5870,5870,5
20240729,150700,671500660,5870,5870,5870,5870,125
20240729,150600,670766910,5870,5870,5870,5870,8
20240729,150500,670719950,5870,5860,5870,5860,133
20240729,150400,669940440,5860,5850,5860,5850,208
20240729,150300,668721640,5860,5860,5860,5860,0
20240729,150200,668721640,5860,5860,5860,5860,640
20240729,150100,664971240,5850,5850,5850,5850,1008
20240729,150000,659074440,5850,5850,5850,5850,10
20240729,145900,659015940,5860,5860,5860,5860,0
20240729,145800,659015940,5860,5860,5860,5860,0
20240729,145700,659015940,5860,5860,5860,5860,3
20240729,145600,658998360,5850,5850,5850,5850,0
20240729,145500,658998360,5850,5850,5850,5850,0
20240729,145400,658998360,5850,5850,5850,5850,210
20240729,145300,657769860,5860,5860,5860,5860,1
20240729,145200,657764000,5860,5860,5860,5860,129
20240729,145100,657008060,5860,5860,5860,5860,1014
20240729,145000,651066020,5860,5860,5860,5860,0
20240729,144900,651066020,5860,5860,5860,5860,2
20240729,144800,651054300,5860,5850,5870,5850,2134
20240729,144700,638564930,5850,5850,5850,5850,8
20240729,144600,638518130,5850,5850,5850,5850,0
20240729,144500,638518130,5850,5850,5850,5850,0
20240729,144400,638518130,5850,5850,5850,5850,0
20240729,144300,638518130,5850,5850,5850,5850,0
20240729,144200,638518130,5850,5850,5850,5850,0
20240729,144100,638518130,5850,5850,5850,5850,0
20240729,144000,638518130,5850,5840,5850,5840,1015
20240729,143900,632590380,5840,5860,5860,5840,210
20240729,143800,631361360,5860,5880,5880,5860,2055
20240729,143700,619307960,5880,5880,5880,5880,0
20240729,143600,619307960,5880,5880,5880,5880,50
20240729,143500,619013960,5880,5850,5880,5850,899
20240729,143400,613730540,5870,5860,5870,5850,1750
20240729,143300,603474020,5860,5860,5860,5860,1
20240729,143200,603468160,5880,5880,5880,5880,0
20240729,143100,603468160,5880,5880,5880,5880,0
20240729,143000,603468160,5880,5880,5880,5880,0
20240729,142900,603468160,5880,5880,5880,5880,200
20240729,142800,602292160,5880,5870,5880,5870,3
20240729,142700,602274540,5850,5850,5850,5850,870
20240729,142600,597185040,5850,5850,5850,5850,110
20240729,142500,596541540,5850,5860,5860,5850,548
20240729,142400,593334370,5860,5860,5860,5860,0
20240729,142300,593334370,5860,5860,5860,5860,0
20240729,142200,593334370,5860,5860,5860,5860,0
20240729,142100,593334370,5860,5850,5860,5850,279
20240729,142000,591699930,5870,5860,5870,5850,2491
20240729,141900,577119270,5860,5870,5870,5860,1024
20240729,141800,571111380,5880,5880,5880,5880,617
20240729,141700,567483420,5880,5880,5880,5880,50
20240729,141600,567189420,5890,5890,5890,5890,1000
20240729,141500,561299420,5890,5890,5890,5890,86
20240729,141400,560792880,5890,5890,5890,5890,0
20240729,141300,560792880,5890,5890,5890,5890,398
20240729,141200,558448660,5900,5900,5900,5900,0
20240729,141100,558448660,5900,5900,5900,5900,180
20240729,141000,557386660,5920,5920,5920,5920,0
20240729,140900,557386660,5920,5920,5920,5920,200
20240729,140800,556202660,5920,5910,5920,5910,702
20240729,140700,552046840,5910,5910,5910,5910,4
20240729,140600,552023200,5900,5900,5900,5900,40
20240729,140500,551787200,5900,5900,5900,5900,2
20240729,140400,551775400,5900,5900,5900,5900,0
20240729,140300,551775400,5900,5900,5900,5900,0
20240729,140200,551775400,5900,5900,5900,5900,0
20240729,140100,551775400,5900,5900,5900,5900,0
20240729,140000,551775400,5900,5900,5900,5900,64
20240729,135900,551397800,5900,5900,5900,5900,0
20240729,135800,551397800,5900,5900,5900,5900,221
20240729,135700,550093900,5910,5910,5910,5910,51
20240729,135600,549792490,5910,5910,5910,5910,600
20240729,135500,546246490,5910,5910,5910,5910,0
20240729,135400,546246490,5910,5900,5910,5900,66
20240729,135300,545856590,5900,5900,5900,5900,281
20240729,135200,544198690,5900,5900,5900,5900,0
20240729,135100,544198690,5900,5900,5900,5900,1
20240729,135000,544192790,5900,5900,5900,5900,20
20240729,134900,544074790,5900,5900,5900,5900,600
20240729,134800,540534790,5890,5890,5890,5890,4
20240729,134700,540511230,5890,5880,5890,5880,810
20240729,134600,535748330,5880,5880,5880,5880,55
20240729,134500,535424930,5880,5880,5880,5880,0
20240729,134400,535424930,5880,5890,5890,5880,2
20240729,134300,535413160,5890,5890,5890,5890,100
20240729,134200,534824160,5900,5900,5900,5900,0
20240729,134100,534824160,5900,5900,5900,5900,0
20240729,134000,534824160,5900,5900,5900,5900,0
20240729,133900,534824160,5900,5890,5900,5890,509
20240729,133800,531821150,5870,5870,5870,5870,7
20240729,133700,531780060,5870,5870,5870,5870,0
20240729,133600,531780060,5870,5900,5900,5870,14
20240729,133500,531697850,5870,5900,5900,5870,2000
20240729,133400,519952070,5900,5900,5900,5890,584
20240729,133300,516506480,5900,5900,5900,5900,0
20240729,133200,516506480,5900,5900,5900,5900,51
20240729,133100,516205580,5890,5890,5890,5890,227
20240729,133000,514868550,5870,5870,5870,5870,0
20240729,132900,514868550,5870,5870,5870,5870,0
20240729,132800,514868550,5870,5920,5920,5870,147
20240729,132700,514005260,5900,5890,5900,5890,2015
20240729,132600,502121910,5890,5900,5900,5890,772
20240729,132500,497571960,5920,5890,5920,5890,2022
20240729,132400,485662310,5910,5900,5910,5900,2732
20240729,132300,469517200,5900,5900,5900,5900,5
20240729,132200,469487700,5900,5890,5900,5890,495
20240729,132100,466567210,5860,5900,5910,5860,920
20240729,132000,461161740,5910,5910,5910,5910,0
20240729,131900,461161740,5910,5910,5910,5910,0
20240729,131800,461161740,5910,5910,5910,5910,20
20240729,131700,461043540,5910,5910,5910,5910,1
20240729,131600,461037630,5910,5910,5910,5910,0
20240729,131500,461037630,5910,5900,5910,5900,1049
20240729,131400,454843530,5910,5910,5910,5910,18
20240729,131300,454737150,5910,5890,5910,5890,713
20240729,131200,450528330,5900,5900,5900,5900,0
20240729,131100,450528330,5900,5900,5900,5900,0
20240729,131000,450528330,5900,5900,5900,5900,339
20240729,130900,448528230,5910,5910,5910,5910,1
20240729,130800,448522320,5910,5900,5910,5900,2143
20240729,130700,435859420,5890,5880,5890,5860,429
20240729,130600,433333660,5880,5880,5880,5880,0
20240729,130500,433333660,5880,5880,5890,5880,1002
20240729,130400,427431910,5890,5870,5890,5870,1000
20240729,130300,421541930,5880,5870,5880,5870,1966
20240729,130200,409996510,5880,5880,5880,5880,414
20240729,130100,407562190,5880,5880,5880,5880,17
20240729,130000,407462230,5880,5890,5890,5880,91
20240729,125900,406927130,5880,5880,5880,5880,0
20240729,125800,406927130,5880,5880,5880,5880,50
20240729,125700,406633130,5880,5880,5890,5880,652
20240729,125600,402798700,5880,5870,5880,5870,322
20240729,125500,400906560,5870,5860,5870,5860,34
20240729,125400,400706990,5870,5870,5870,5870,10
20240729,125300,400648290,5870,5870,5870,5870,271
20240729,125200,399057520,5850,5850,5850,5850,43
20240729,125100,398805970,5870,5870,5870,5870,31
20240729,125000,398624000,5860,5870,5870,5860,201
20240729,124900,397446130,5880,5850,5880,5850,101
20240729,124800,396853360,5830,5830,5830,5830,0
20240729,124700,396853360,5830,5830,5830,5830,20
20240729,124600,396736760,5850,5850,5850,5850,0
20240729,124500,396736760,5850,5850,5850,5850,347
20240729,124400,394706810,5850,5850,5850,5850,1
20240729,124300,394700960,5880,5880,5880,5880,0
20240729,124200,394700960,5880,5830,5880,5830,2211
20240729,124100,381761470,5820,5820,5820,5820,600
20240729,124000,378269470,5820,5830,5840,5820,453
20240729,123900,375626690,5830,5830,5830,5830,600
20240729,123800,372128690,5830,5820,5830,5820,512
20240729,123700,369144730,5830,5830,5830,5830,0
20240729,123600,369144730,5830,5830,5830,5830,10
20240729,123500,369086430,5830,5830,5830,5830,0
20240729,123400,369086430,5830,5830,5830,5830,230
20240729,123300,367745530,5830,5810,5830,5810,3
20240729,123200,367728060,5830,5830,5830,5830,0
20240729,123100,367728060,5830,5830,5830,5830,125
20240729,123000,366999310,5830,5830,5830,5830,0
20240729,122900,366999310,5830,5830,5830,5830,1
20240729,122800,366993480,5830,5810,5830,5810,1206
20240729,122700,359967500,5810,5810,5810,5810,100
20240729,122600,359386500,5810,5810,5810,5810,113
20240729,122500,358729970,5810,5810,5810,5810,0
20240729,122400,358729970,5810,5810,5810,5810,0
20240729,122300,358729970,5810,5810,5810,5810,0
20240729,122200,358729970,5810,5810,5810,5810,67
20240729,122100,358340700,5810,5820,5820,5810,20
20240729,122000,358224460,5820,5830,5830,5820,37
20240729,121900,358009110,5830,5830,5830,5830,112
20240729,121800,357356150,5830,5820,5830,5810,101
20240729,121700,356769310,5830,5830,5830,5830,1
20240729,121600,356763480,5820,5820,5820,5820,133
20240729,121500,355989420,5820,5820,5820,5820,81
20240729,121400,355518000,5810,5810,5810,5810,2
20240729,121300,355506380,5810,5810,5810,5810,0
20240729,121200,355506380,5810,5810,5810,5810,0
20240729,121100,355506380,5810,5820,5820,5810,144
20240729,121000,354668310,5830,5830,5830,5830,100
20240729,120900,354085310,5830,5820,5830,5800,2676
20240729,120800,338530980,5820,5820,5820,5820,0
20240729,120700,338530980,5820,5820,5820,5820,50
20240729,120600,338239980,5820,5820,5820,5820,0
20240729,120500,338239980,5820,5820,5820,5820,0
20240729,120400,338239980,5820,5810,5820,5800,19
20240729,120300,338129610,5820,5820,5820,5820,3
20240729,120200,338112150,5820,5820,5820,5820,20
20240729,120100,337995750,5810,5810,5810,5810,4
20240729,120000,337972510,5810,5810,5810,5810,0
20240729,115900,337972510,5810,5810,5810,5810,51
20240729,115800,337676200,5820,5820,5820,5820,0
20240729,115700,337676200,5820,5820,5820,5820,22
20240729,115600,337548160,5820,5820,5820,5820,0
20240729,115500,337548160,5820,5820,5820,5820,0
20240729,115400,337548160,5820,5820,5820,5820,0
20240729,115300,337548160,5820,5800,5820,5800,504
20240729,115200,334618960,5800,5800,5800,5800,10
20240729,115100,334560960,5800,5800,5800,5800,0
20240729,115000,334560960,5800,5800,5800,5800,148
20240729,114900,333702560,5800,5800,5800,5800,0
20240729,114800,333702560,5800,5800,5800,5800,0
20240729,114700,333702560,5800,5800,5800,5800,8
20240729,114600,333656160,5800,5800,5800,5800,0
20240729,114500,333656160,5800,5800,5800,5800,4
20240729,114400,333632960,5800,5800,5800,5800,0
20240729,114300,333632960,5800,5800,5800,5800,55
20240729,114200,333313960,5790,5790,5790,5790,0
20240729,114100,333313960,5790,5790,5790,5790,0
20240729,114000,333313960,5790,5790,5790,5790,15
20240729,113900,333227110,5780,5780,5780,5780,53
20240729,113800,332920770,5780,5780,5780,5780,0
20240729,113700,332920770,5780,5780,5780,5780,1
20240729,113600,332914990,5780,5780,5780,5780,0
20240729,113500,332914990,5780,5780,5780,5780,0
20240729,113400,332914990,5780,5780,5780,5780,0
20240729,113300,332914990,5780,5780,5780,5780,0
20240729,113200,332914990,5780,5780,5780,5780,0
20240729,113100,332914990,5780,5780,5780,5780,200
20240729,113000,331758990,5780,5780,5780,5780,4
20240729,112900,331735870,5780,5780,5780,5780,531
20240729,112800,328666690,5780,5790,5790,5780,638
20240729,112700,324977670,5800,5800,5800,5800,0
20240729,112600,324977670,5800,5800,5800,5800,100
20240729,112500,324397670,5800,5790,5800,5790,46
20240729,112400,324131320,5790,5790,5790,5790,0
20240729,112300,324131320,5790,5790,5790,5790,50
20240729,112200,323841820,5790,5790,5790,5790,50
20240729,112100,323552320,5790,5790,5790,5780,229
20240729,112000,322228300,5790,5800,5800,5790,15
20240729,111900,322141410,5800,5800,5800,5800,7
20240729,111800,322100810,5800,5790,5800,5790,346
20240729,111700,320094980,5780,5780,5780,5780,71
20240729,111600,319684600,5780,5780,5780,5780,0
20240729,111500,319684600,5780,5780,5780,5780,100
20240729,111400,319106600,5780,5780,5780,5780,0
20240729,111300,319106600,5780,5780,5780,5780,0
20240729,111200,319106600,5780,5780,5780,5780,0
20240729,111100,319106600,5780,5780,5780,5780,20
20240729,111000,318991000,5780,5780,5780,5780,1
20240729,110900,318985220,5790,5790,5790,5790,0
20240729,110800,318985220,5790,5790,5790,5790,0
20240729,110700,318985220,5790,5790,5790,5790,6
20240729,110600,318950480,5770,5770,5770,5770,32
20240729,110500,318765840,5770,5770,5770,5770,6
20240729,110400,318731220,5790,5790,5790,5790,117
20240729,110300,318053790,5790,5790,5790,5790,0
20240729,110200,318053790,5790,5800,5800,5760,3709
20240729,110100,296648480,5790,5810,5810,5790,1051
20240729,110000,290562190,5810,5810,5810,5810,109
20240729,105900,289928900,5810,5820,5820,5800,2055
20240729,105800,278007850,5820,5820,5820,5820,0
20240729,105700,278007850,5820,5820,5820,5820,100
20240729,105600,277425850,5820,5820,5820,5820,0
20240729,105500,277425850,5820,5820,5820,5820,200
20240729,105400,276261850,5820,5820,5820,5820,1
20240729,105300,276256030,5790,5790,5790,5790,0
20240729,105200,276256030,5790,5790,5790,5790,0
20240729,105100,276256030,5790,5800,5800,5790,1210
20240729,105000,269238740,5800,5800,5800,5800,0
20240729,104900,269238740,5800,5800,5800,5800,965
20240729,104800,263641740,5810,5810,5810,5810,0
20240729,104700,263641740,5810,5810,5810,5810,711
20240729,104600,259510830,5820,5820,5820,5820,5
20240729,104500,259481730,5820,5820,5820,5820,0
20240729,104400,259481730,5820,5820,5820,5820,0
20240729,104300,259481730,5820,5820,5820,5820,310
20240729,104200,257677530,5820,5820,5820,5820,10
20240729,104100,257619330,5800,5800,5800,5800,0
20240729,104000,257619330,5800,5800,5800,5800,0
20240729,103900,257619330,5800,5800,5800,5800,0
20240729,103800,257619330,5800,5800,5800,5800,6
20240729,103700,257584530,5800,5800,5800,5800,75
20240729,103600,257149530,5800,5800,5800,5800,200
20240729,103500,255989530,5780,5780,5780,5780,0
20240729,103400,255989530,5780,5780,5780,5780,60
20240729,103300,255642730,5780,5790,5790,5780,100
20240729,103200,255064630,5790,5800,5800,5790,1813
20240729,103100,244566520,5800,5800,5810,5800,1436
20240729,103000,236237710,5810,5820,5820,5810,1050
20240729,102900,230137200,5820,5820,5820,5820,101
20240729,102800,229549380,5820,5820,5820,5820,1
20240729,102700,229543560,5820,5820,5820,5820,732
20240729,102600,225283320,5830,5820,5830,5820,75
20240729,102500,224846620,5820,5820,5820,5820,0
20240729,102400,224846620,5820,5820,5820,5820,100
20240729,102300,224264620,5810,5810,5810,5810,0
20240729,102200,224264620,5810,5810,5810,5810,0
20240729,102100,224264620,5810,5810,5810,5810,0
20240729,102000,224264620,5810,5800,5810,5800,1001
20240729,101900,218458810,5800,5800,5800,5800,0
20240729,101800,218458810,5800,5810,5810,5800,687
20240729,101700,214474110,5800,5800,5800,5800,0
20240729,101600,214474110,5800,5800,5800,5800,0
20240729,101500,214474110,5800,5820,5820,5800,320
20240729,101400,212614800,5820,5820,5820,5820,0
20240729,101300,212614800,5820,5820,5820,5820,150
20240729,101200,211741800,5810,5810,5810,5810,0
20240729,101100,211741800,5810,5810,5820,5790,1655
20240729,101000,202129240,5800,5800,5810,5800,1303
20240729,100900,194562440,5800,5800,5800,5800,11
20240729,100800,194498640,5800,5800,5800,5800,131
20240729,100700,193738840,5800,5810,5810,5800,257
20240729,100600,192247830,5810,5810,5810,5810,14
20240729,100500,192166490,5810,5810,5810,5800,58
20240729,100400,191830060,5800,5820,5820,5800,133
20240729,100300,191058460,5820,5820,5820,5820,217
20240729,100200,189795520,5820,5820,5820,5820,0
20240729,100100,189795520,5820,5820,5820,5820,1
20240729,100000,189789700,5820,5820,5820,5820,0
20240729,095900,189789700,5820,5820,5820,5820,0
20240729,095800,189789700,5820,5820,5820,5820,0
20240729,095700,189789700,5820,5820,5820,5820,976
20240729,095600,184109380,5830,5830,5830,5830,688
20240729,095500,180098340,5840,5840,5840,5840,0
20240729,095400,180098340,5840,5840,5840,5840,903
20240729,095300,174824820,5830,5830,5830,5830,100
20240729,095200,174241820,5830,5820,5830,5820,853
20240729,095100,169276350,5820,5800,5820,5800,1304
20240729,095000,161701130,5800,5800,5800,5800,120
20240729,094900,161005130,5800,5800,5800,5800,818
20240729,094800,156260730,5800,5800,5800,5800,117
20240729,094700,155582130,5800,5780,5800,5780,669
20240729,094600,151714670,5770,5770,5770,5770,200
20240729,094500,150560670,5770,5770,5770,5770,10
20240729,094400,150502970,5780,5780,5780,5780,0
20240729,094300,150502970,5780,5780,5780,5780,713
20240729,094200,146381830,5780,5780,5780,5780,500
20240729,094100,143491830,5800,5800,5800,5800,234
20240729,094000,142134630,5800,5800,5800,5800,106
20240729,093900,141519830,5800,5800,5800,5800,72
20240729,093800,141102230,5800,5800,5800,5800,128
20240729,093700,140359830,5800,5800,5800,5800,1
20240729,093600,140354030,5810,5810,5810,5810,1
20240729,093500,140348220,5790,5810,5810,5790,355
20240729,093400,138291010,5800,5800,5800,5800,1
20240729,093300,138285210,5800,5800,5800,5790,58
20240729,093200,137948990,5800,5800,5800,5800,102
20240729,093100,137357390,5800,5800,5800,5800,441
20240729,093000,134799590,5800,5800,5800,5800,421
20240729,092900,132357790,5800,5800,5800,5800,590
20240729,092800,128935790,5800,5800,5800,5800,0
20240729,092700,128935790,5800,5800,5800,5800,23
20240729,092600,128802390,5820,5820,5820,5820,0
20240729,092500,128802390,5820,5820,5820,5820,520
20240729,092400,125775990,5820,5820,5820,5820,10
20240729,092300,125717790,5810,5800,5810,5800,33
20240729,092200,125526290,5800,5800,5800,5800,106
20240729,092100,124911490,5800,5800,5800,5800,10
20240729,092000,124853490,5800,5800,5800,5800,422
20240729,091900,122405890,5800,5790,5800,5790,486
20240729,091800,119589660,5780,5780,5780,5780,0
20240729,091700,119589660,5780,5780,5780,5780,192
20240729,091600,118479900,5780,5780,5780,5780,1
20240729,091500,118474120,5780,5780,5800,5780,525
20240729,091400,115439600,5730,5750,5750,5730,500
20240729,091300,112566180,5750,5750,5750,5750,1707
20240729,091200,102750930,5750,5790,5800,5750,1018
20240729,091100,96878580,5790,5750,5790,5750,970
20240729,091000,91276120,5760,5750,5760,5750,1463
20240729,090900,82853390,5750,5750,5750,5750,660
20240729,090800,79058390,5750,5760,5760,5750,464
20240729,090700,76389870,5770,5770,5770,5770,0
20240729,090600,76389870,5770,5770,5770,5770,153
20240729,090500,75507060,5760,5760,5760,5760,454
20240729,090400,72892020,5750,5760,5760,5750,1322
20240729,090300,65284100,5750,5770,5770,5750,352
20240729,090200,63259000,5760,5740,5760,5740,1058
20240729,090100,57185550,5720,5730,5740,5720,530
20240729,090000,54146090,5740,5690,5740,5690,9516