KissMeData/005160/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,184400,519245840,5940,5940,5940,5940,3522
20240730,184300,519245840,5940,5940,5940,5940,0
20240730,184200,519245840,5940,5940,5940,5940,0
20240730,184100,519245840,5940,5940,5940,5940,0
20240730,184000,519245840,5940,5940,5940,5940,0
20240730,183900,519245840,5940,5940,5940,5940,0
20240730,183800,519245840,5940,5940,5940,5940,0
20240730,183700,519245840,5940,5940,5940,5940,0
20240730,183600,519245840,5940,5940,5940,5940,0
20240730,183500,519245840,5940,5940,5940,5940,0
20240730,183400,519245840,5940,5940,5940,5940,0
20240730,183300,519245840,5940,5940,5940,5940,0
20240730,183200,519245840,5940,5940,5940,5940,0
20240730,183100,519245840,5940,5940,5940,5940,0
20240730,183000,519245840,5940,5940,5940,5940,0
20240730,182900,519245840,5940,5940,5940,5940,0
20240730,182800,519245840,5940,5940,5940,5940,0
20240730,182700,519245840,5940,5940,5940,5940,0
20240730,182600,519245840,5940,5940,5940,5940,0
20240730,182500,519245840,5940,5940,5940,5940,0
20240730,182400,519245840,5940,5940,5940,5940,0
20240730,182300,519245840,5940,5940,5940,5940,0
20240730,182200,519245840,5940,5940,5940,5940,0
20240730,182100,519245840,5940,5940,5940,5940,0
20240730,182000,519245840,5940,5940,5940,5940,0
20240730,181900,519245840,5940,5940,5940,5940,0
20240730,181800,519245840,5940,5940,5940,5940,0
20240730,181700,519245840,5940,5940,5940,5940,0
20240730,181600,519245840,5940,5940,5940,5940,0
20240730,181500,519245840,5940,5940,5940,5940,0
20240730,181400,519245840,5940,5940,5940,5940,3522
20240730,181300,519245840,5940,5940,5940,5940,0
20240730,181200,519245840,5940,5940,5940,5940,0
20240730,181100,519245840,5940,5940,5940,5940,0
20240730,181000,519245840,5940,5940,5940,5940,0
20240730,180900,519245840,5940,5940,5940,5940,0
20240730,180800,519245840,5940,5940,5940,5940,0
20240730,180700,519245840,5940,5940,5940,5940,0
20240730,180600,519245840,5940,5940,5940,5940,0
20240730,180500,519245840,5940,5940,5940,5940,0
20240730,180400,519245840,5940,5940,5940,5940,0
20240730,180300,519245840,5940,5940,5940,5940,0
20240730,180200,519245840,5940,5940,5940,5940,0
20240730,180100,519245840,5940,5940,5940,5940,0
20240730,180000,519245840,5940,5940,5940,5940,0
20240730,175900,519245840,5940,5940,5940,5940,0
20240730,175800,519245840,5940,5940,5940,5940,0
20240730,175700,519245840,5940,5940,5940,5940,0
20240730,175600,519245840,5940,5940,5940,5940,0
20240730,175500,519245840,5940,5940,5940,5940,0
20240730,175400,519245840,5940,5940,5940,5940,0
20240730,175300,519245840,5940,5940,5940,5940,0
20240730,175200,519245840,5940,5940,5940,5940,0
20240730,175100,519245840,5940,5940,5940,5940,0
20240730,175000,519245840,5940,5940,5940,5940,0
20240730,174900,519245840,5940,5940,5940,5940,0
20240730,174800,519245840,5940,5940,5940,5940,0
20240730,174700,519245840,5940,5940,5940,5940,0
20240730,174600,519245840,5940,5940,5940,5940,0
20240730,174500,519245840,5940,5940,5940,5940,0
20240730,174400,519245840,5940,5940,5940,5940,3522
20240730,174300,519245840,5940,5940,5940,5940,0
20240730,174200,519245840,5940,5940,5940,5940,0
20240730,174100,519245840,5940,5940,5940,5940,0
20240730,174000,519245840,5940,5940,5940,5940,0
20240730,173900,519245840,5940,5940,5940,5940,0
20240730,173800,519245840,5940,5940,5940,5940,0
20240730,173700,519245840,5940,5940,5940,5940,0
20240730,173600,519245840,5940,5940,5940,5940,0
20240730,173500,519245840,5940,5940,5940,5940,0
20240730,173400,519245840,5940,5940,5940,5940,0
20240730,173300,519245840,5940,5940,5940,5940,0
20240730,173200,519245840,5940,5940,5940,5940,0
20240730,173100,519245840,5940,5940,5940,5940,0
20240730,173000,519245840,5940,5940,5940,5940,0
20240730,172900,519245840,5940,5940,5940,5940,0
20240730,172800,519245840,5940,5940,5940,5940,0
20240730,172700,519245840,5940,5940,5940,5940,0
20240730,172600,519245840,5940,5940,5940,5940,0
20240730,172500,519245840,5940,5940,5940,5940,0
20240730,172400,519245840,5940,5940,5940,5940,0
20240730,172300,519245840,5940,5940,5940,5940,0
20240730,172200,519245840,5940,5940,5940,5940,0
20240730,172100,519245840,5940,5940,5940,5940,0
20240730,172000,519245840,5940,5940,5940,5940,0
20240730,171900,519245840,5940,5940,5940,5940,0
20240730,171800,519245840,5940,5940,5940,5940,0
20240730,171700,519245840,5940,5940,5940,5940,0
20240730,171600,519245840,5940,5940,5940,5940,0
20240730,171500,519245840,5940,5940,5940,5940,0
20240730,171400,519245840,5940,5940,5940,5940,3522
20240730,171300,519245840,5940,5940,5940,5940,0
20240730,171200,519245840,5940,5940,5940,5940,0
20240730,171100,519245840,5940,5940,5940,5940,0
20240730,171000,519245840,5940,5940,5940,5940,0
20240730,170900,519245840,5940,5940,5940,5940,0
20240730,170800,519245840,5940,5940,5940,5940,0
20240730,170700,519245840,5940,5940,5940,5940,0
20240730,170600,519245840,5940,5940,5940,5940,0
20240730,170500,519245840,5940,5940,5940,5940,0
20240730,170400,519245840,5940,5940,5940,5940,0
20240730,170300,519245840,5940,5940,5940,5940,0
20240730,170200,519245840,5940,5940,5940,5940,0
20240730,170100,519245840,5940,5940,5940,5940,0
20240730,170000,519245840,5940,5940,5940,5940,0
20240730,165900,519245840,5940,5940,5940,5940,0
20240730,165800,519245840,5940,5940,5940,5940,0
20240730,165700,519245840,5940,5940,5940,5940,0
20240730,165600,519245840,5940,5940,5940,5940,0
20240730,165500,519245840,5940,5940,5940,5940,0
20240730,165400,519245840,5940,5940,5940,5940,0
20240730,165300,519245840,5940,5940,5940,5940,0
20240730,165200,519245840,5940,5940,5940,5940,0
20240730,165100,519245840,5940,5940,5940,5940,0
20240730,165000,519245840,5940,5940,5940,5940,0
20240730,164900,519245840,5940,5940,5940,5940,0
20240730,164800,519245840,5940,5940,5940,5940,0
20240730,164700,519245840,5940,5940,5940,5940,0
20240730,164600,519245840,5940,5940,5940,5940,0
20240730,164500,519245840,5940,5940,5940,5940,0
20240730,164400,519245840,5940,5940,5940,5940,3522
20240730,164300,519245840,5940,5940,5940,5940,0
20240730,164200,519245840,5940,5940,5940,5940,0
20240730,164100,519245840,5940,5940,5940,5940,0
20240730,164000,519245840,5940,5940,5940,5940,0
20240730,163900,519245840,5940,5940,5940,5940,0
20240730,163800,519245840,5940,5940,5940,5940,0
20240730,163700,519245840,5940,5940,5940,5940,0
20240730,163600,519245840,5940,5940,5940,5940,0
20240730,163500,519245840,5940,5940,5940,5940,0
20240730,163400,519245840,5940,5940,5940,5940,0
20240730,163300,519245840,5940,5940,5940,5940,0
20240730,163200,519245840,5940,5940,5940,5940,0
20240730,163100,519245840,5940,5940,5940,5940,0
20240730,163000,519245840,5940,5940,5940,5940,0
20240730,162900,519245840,5940,5940,5940,5940,0
20240730,162800,519245840,5940,5940,5940,5940,0
20240730,162700,519245840,5940,5940,5940,5940,0
20240730,162600,519245840,5940,5940,5940,5940,0
20240730,162500,519245840,5940,5940,5940,5940,0
20240730,162400,519245840,5940,5940,5940,5940,0
20240730,162300,519245840,5940,5940,5940,5940,0
20240730,162200,519245840,5940,5940,5940,5940,0
20240730,162100,519245840,5940,5940,5940,5940,0
20240730,162000,519245840,5940,5940,5940,5940,0
20240730,161900,519245840,5940,5940,5940,5940,0
20240730,161800,519245840,5940,5940,5940,5940,0
20240730,161700,519245840,5940,5940,5940,5940,0
20240730,161600,519245840,5940,5940,5940,5940,0
20240730,161500,519245840,5940,5940,5940,5940,0
20240730,161400,519245840,5940,5940,5940,5940,3522
20240730,161300,519245840,5940,5940,5940,5940,0
20240730,161200,519245840,5940,5940,5940,5940,0
20240730,161100,519245840,5940,5940,5940,5940,0
20240730,161000,519245840,5940,5940,5940,5940,0
20240730,160900,519245840,5940,5940,5940,5940,0
20240730,160800,519245840,5940,5940,5940,5940,0
20240730,160700,519245840,5940,5940,5940,5940,0
20240730,160600,519245840,5940,5940,5940,5940,0
20240730,160500,519245840,5940,5940,5940,5940,0
20240730,160400,519245840,5940,5940,5940,5940,0
20240730,160300,519245840,5940,5940,5940,5940,0
20240730,160200,519245840,5940,5940,5940,5940,0
20240730,160100,519245840,5940,5940,5940,5940,0
20240730,160000,519245840,5940,5940,5940,5940,0
20240730,155900,519245840,5940,5940,5940,5940,0
20240730,155800,519245840,5940,5940,5940,5940,0
20240730,155700,519245840,5940,5940,5940,5940,0
20240730,155600,519245840,5940,5940,5940,5940,0
20240730,155500,519245840,5940,5940,5940,5940,0
20240730,155400,519245840,5940,5940,5940,5940,0
20240730,155300,519245840,5940,5940,5940,5940,0
20240730,155200,519245840,5940,5940,5940,5940,0
20240730,155100,519245840,5940,5940,5940,5940,0
20240730,155000,519245840,5940,5940,5940,5940,0
20240730,154900,519245840,5940,5940,5940,5940,0
20240730,154800,519245840,5940,5940,5940,5940,0
20240730,154700,519245840,5940,5940,5940,5940,0
20240730,154600,519245840,5940,5940,5940,5940,0
20240730,154500,519245840,5940,5940,5940,5940,0
20240730,154400,519245840,5940,5940,5940,5940,3522
20240730,154300,519245840,5940,5940,5940,5940,0
20240730,154200,519245840,5940,5940,5940,5940,0
20240730,154100,519245840,5940,5940,5940,5940,0
20240730,154000,519245840,5940,5940,5940,5940,0
20240730,153900,519245840,5940,5940,5940,5940,0
20240730,153800,519245840,5940,5940,5940,5940,0
20240730,153700,519245840,5940,5940,5940,5940,0
20240730,153600,519245840,5940,5940,5940,5940,0
20240730,153500,519245840,5940,5940,5940,5940,0
20240730,153400,519245840,5940,5940,5940,5940,0
20240730,153300,519245840,5940,5940,5940,5940,0
20240730,153200,519245840,5940,5940,5940,5940,0
20240730,153100,519245840,5940,5940,5940,5940,0
20240730,153000,519245840,5940,5940,5940,5940,3522
20240730,152900,498325160,5910,5910,5910,5910,0
20240730,152800,498325160,5910,5910,5910,5910,0
20240730,152700,498325160,5910,5910,5910,5910,0
20240730,152600,498325160,5910,5910,5910,5910,0
20240730,152500,498325160,5910,5910,5910,5910,0
20240730,152400,498325160,5910,5910,5910,5910,0
20240730,152300,498325160,5910,5910,5910,5910,0
20240730,152200,498325160,5910,5910,5910,5910,0
20240730,152100,498325160,5910,5910,5910,5910,0
20240730,152000,498325160,5910,5910,5910,5910,0
20240730,151900,498325160,5910,5910,5920,5910,639
20240730,151800,494543030,5920,5900,5920,5900,326
20240730,151700,492616510,5910,5900,5910,5900,26
20240730,151600,492463070,5910,5890,5910,5890,109
20240730,151500,491820200,5890,5900,5910,5890,1335
20240730,151400,483946320,5900,5900,5910,5900,136
20240730,151300,483143900,5900,5900,5910,5900,312
20240730,151200,481303090,5920,5910,5920,5910,12
20240730,151100,481232160,5920,5910,5920,5900,1233
20240730,151000,473948620,5910,5910,5910,5910,1
20240730,150900,473942710,5920,5910,5920,5910,141
20240730,150800,473109390,5920,5920,5920,5920,0
20240730,150700,473109390,5920,5910,5920,5910,21
20240730,150600,472985270,5900,5900,5900,5900,3
20240730,150500,472967570,5920,5920,5920,5920,0
20240730,150400,472967570,5920,5920,5920,5920,0
20240730,150300,472967570,5920,5900,5920,5900,50
20240730,150200,472672250,5910,5910,5920,5910,101
20240730,150100,472075030,5910,5900,5910,5900,21
20240730,150000,471951120,5890,5890,5890,5890,0
20240730,145900,471951120,5890,5900,5900,5890,1001
20240730,145800,466054430,5920,5920,5920,5920,0
20240730,145700,466054430,5920,5920,5920,5920,119
20240730,145600,465349950,5920,5920,5920,5920,0
20240730,145500,465349950,5920,5920,5920,5920,40
20240730,145400,465113150,5920,5920,5920,5920,71
20240730,145300,464692830,5920,5920,5920,5920,0
20240730,145200,464692830,5920,5920,5920,5920,51
20240730,145100,464390910,5920,5910,5920,5910,200
20240730,145000,463208250,5910,5900,5910,5900,31
20240730,144900,463025340,5910,5910,5910,5910,0
20240730,144800,463025340,5910,5910,5910,5910,0
20240730,144700,463025340,5910,5910,5910,5910,0
20240730,144600,463025340,5910,5910,5910,5910,1
20240730,144500,463019430,5910,5910,5910,5910,0
20240730,144400,463019430,5910,5910,5910,5910,1
20240730,144300,463013520,5870,5890,5910,5870,1874
20240730,144200,451971800,5900,5890,5900,5890,540
20240730,144100,448791170,5890,5890,5890,5890,6
20240730,144000,448755830,5890,5890,5890,5890,4
20240730,143900,448732270,5890,5890,5890,5890,0
20240730,143800,448732270,5890,5890,5890,5890,0
20240730,143700,448732270,5890,5890,5890,5890,0
20240730,143600,448732270,5890,5890,5890,5890,1
20240730,143500,448726380,5880,5880,5880,5880,117
20240730,143400,448038420,5890,5890,5890,5890,0
20240730,143300,448038420,5890,5890,5890,5890,0
20240730,143200,448038420,5890,5890,5890,5890,1
20240730,143100,448032530,5880,5890,5890,5880,189
20240730,143000,446921040,5890,5890,5890,5890,0
20240730,142900,446921040,5890,5890,5890,5890,1
20240730,142800,446915150,5880,5880,5880,5880,656
20240730,142700,443057870,5880,5880,5880,5860,1002
20240730,142600,437185980,5870,5870,5870,5870,2
20240730,142500,437174240,5880,5870,5880,5870,2001
20240730,142400,425428360,5880,5880,5880,5880,0
20240730,142300,425428360,5880,5880,5880,5880,0
20240730,142200,425428360,5880,5880,5880,5880,0
20240730,142100,425428360,5880,5880,5880,5880,0
20240730,142000,425428360,5880,5870,5880,5870,388
20240730,141900,423150790,5870,5870,5870,5870,0
20240730,141800,423150790,5870,5870,5870,5870,0
20240730,141700,423150790,5870,5870,5870,5870,0
20240730,141600,423150790,5870,5870,5870,5870,0
20240730,141500,423150790,5870,5870,5870,5850,166
20240730,141400,422176530,5870,5870,5870,5870,0
20240730,141300,422176530,5870,5870,5870,5870,11
20240730,141200,422111960,5870,5870,5870,5870,1
20240730,141100,422106090,5860,5860,5860,5860,1001
20240730,141000,416240230,5870,5870,5870,5870,5
20240730,140900,416210880,5870,5870,5870,5870,236
20240730,140800,414825560,5880,5880,5880,5880,0
20240730,140700,414825560,5880,5880,5880,5880,1
20240730,140600,414819680,5880,5880,5880,5880,69
20240730,140500,414413960,5880,5880,5880,5880,30
20240730,140400,414237560,5890,5890,5890,5890,0
20240730,140300,414237560,5890,5890,5890,5890,0
20240730,140200,414237560,5890,5890,5890,5890,0
20240730,140100,414237560,5890,5890,5890,5890,0
20240730,140000,414237560,5890,5890,5890,5890,0
20240730,135900,414237560,5890,5880,5890,5880,1002
20240730,135800,408345790,5880,5880,5880,5880,0
20240730,135700,408345790,5880,5880,5880,5880,6
20240730,135600,408310510,5860,5870,5870,5860,200
20240730,135500,407138490,5890,5890,5890,5890,0
20240730,135400,407138490,5890,5890,5890,5890,0
20240730,135300,407138490,5890,5890,5890,5890,0
20240730,135200,407138490,5890,5890,5890,5890,50
20240730,135100,406843990,5890,5890,5890,5890,0
20240730,135000,406843990,5890,5890,5890,5890,10
20240730,134900,406785090,5890,5890,5890,5890,0
20240730,134800,406785090,5890,5890,5890,5890,400
20240730,134700,404429090,5890,5890,5890,5890,0
20240730,134600,404429090,5890,5890,5890,5890,0
20240730,134500,404429090,5890,5890,5890,5890,200
20240730,134400,403251090,5890,5890,5890,5890,0
20240730,134300,403251090,5890,5890,5890,5890,40
20240730,134200,403015490,5890,5890,5890,5890,233
20240730,134100,401643120,5890,5890,5890,5860,32
20240730,134000,401455540,5890,5890,5890,5890,0
20240730,133900,401455540,5890,5890,5890,5890,1
20240730,133800,401449650,5880,5880,5880,5880,971
20240730,133700,395740170,5900,5900,5900,5900,0
20240730,133600,395740170,5900,5900,5900,5900,0
20240730,133500,395740170,5900,5900,5900,5900,0
20240730,133400,395740170,5900,5900,5900,5900,0
20240730,133300,395740170,5900,5880,5900,5880,547
20240730,133200,392523790,5880,5870,5880,5870,178
20240730,133100,391478920,5870,5860,5870,5860,11
20240730,133000,391414450,5870,5870,5870,5870,5
20240730,132900,391385100,5870,5870,5870,5870,0
20240730,132800,391385100,5870,5870,5870,5870,0
20240730,132700,391385100,5870,5870,5870,5870,1
20240730,132600,391379230,5870,5870,5870,5870,4
20240730,132500,391355750,5870,5870,5870,5870,0
20240730,132400,391355750,5870,5880,5880,5870,204
20240730,132300,390157970,5880,5880,5880,5870,403
20240730,132200,387792330,5880,5880,5880,5880,25
20240730,132100,387645330,5900,5900,5900,5900,0
20240730,132000,387645330,5900,5900,5900,5900,0
20240730,131900,387645330,5900,5900,5900,5900,1
20240730,131800,387639430,5880,5880,5880,5880,75
20240730,131700,387198430,5880,5880,5880,5880,0
20240730,131600,387198430,5880,5880,5880,5880,0
20240730,131500,387198430,5880,5880,5880,5880,575
20240730,131400,383817430,5880,5880,5880,5880,0
20240730,131300,383817430,5880,5880,5880,5880,50
20240730,131200,383523430,5880,5890,5890,5880,81
20240730,131100,383047060,5890,5890,5890,5890,2
20240730,131000,383035280,5880,5880,5880,5880,0
20240730,130900,383035280,5880,5890,5890,5880,304
20240730,130800,381247750,5920,5910,5920,5890,293
20240730,130700,379517830,5910,5910,5910,5910,1
20240730,130600,379511920,5920,5910,5920,5910,390
20240730,130500,377206620,5910,5900,5910,5900,25
20240730,130400,377059070,5910,5910,5910,5910,0
20240730,130300,377059070,5910,5910,5910,5910,30
20240730,130200,376881770,5910,5910,5910,5910,9
20240730,130100,376828580,5910,5900,5910,5900,8
20240730,130000,376781350,5900,5890,5900,5890,30
20240730,125900,376604630,5900,5900,5900,5900,5
20240730,125800,376575130,5910,5910,5910,5910,5
20240730,125700,376545580,5910,5900,5910,5900,64
20240730,125600,376167960,5900,5900,5900,5900,0
20240730,125500,376167960,5900,5900,5900,5900,720
20240730,125400,371919960,5890,5890,5890,5890,20
20240730,125300,371802160,5900,5900,5900,5900,0
20240730,125200,371802160,5900,5900,5900,5900,0
20240730,125100,371802160,5900,5900,5900,5900,60
20240730,125000,371448160,5890,5890,5890,5890,400
20240730,124900,369092160,5860,5860,5860,5860,0
20240730,124800,369092160,5860,5860,5860,5860,0
20240730,124700,369092160,5860,5860,5860,5860,1
20240730,124600,369086300,5870,5870,5870,5870,0
20240730,124500,369086300,5870,5870,5870,5870,0
20240730,124400,369086300,5870,5870,5870,5870,0
20240730,124300,369086300,5870,5870,5870,5870,0
20240730,124200,369086300,5870,5870,5870,5870,0
20240730,124100,369086300,5870,5870,5870,5870,0
20240730,124000,369086300,5870,5880,5880,5870,114
20240730,123900,368416270,5890,5890,5890,5890,0
20240730,123800,368416270,5890,5880,5890,5880,83
20240730,123700,367927920,5880,5880,5880,5880,38
20240730,123600,367704480,5880,5880,5880,5880,10
20240730,123500,367645680,5880,5880,5880,5880,15
20240730,123400,367557480,5880,5880,5880,5880,0
20240730,123300,367557480,5880,5870,5880,5870,34
20240730,123200,367357890,5870,5870,5870,5870,2
20240730,123100,367346150,5870,5870,5870,5870,0
20240730,123000,367346150,5870,5890,5890,5870,114
20240730,122900,366676770,5870,5870,5870,5870,0
20240730,122800,366676770,5870,5870,5870,5870,0
20240730,122700,366676770,5870,5870,5870,5870,56
20240730,122600,366348050,5870,5870,5870,5870,151
20240730,122500,365461680,5870,5870,5870,5870,10
20240730,122400,365402980,5860,5860,5860,5860,0
20240730,122300,365402980,5860,5870,5870,5860,500
20240730,122200,362472940,5890,5890,5890,5890,7
20240730,122100,362431710,5900,5900,5900,5900,0
20240730,122000,362431710,5900,5900,5900,5900,0
20240730,121900,362431710,5900,5900,5900,5900,0
20240730,121800,362431710,5900,5900,5900,5900,40
20240730,121700,362195710,5900,5850,5900,5850,5820
20240730,121600,327901080,5850,5850,5850,5850,0
20240730,121500,327901080,5850,5850,5850,5850,15
20240730,121400,327813330,5840,5840,5840,5840,0
20240730,121300,327813330,5840,5840,5840,5840,0
20240730,121200,327813330,5840,5840,5840,5840,0
20240730,121100,327813330,5840,5840,5840,5840,0
20240730,121000,327813330,5840,5840,5840,5840,0
20240730,120900,327813330,5840,5840,5840,5840,1000
20240730,120800,321973330,5850,5850,5850,5850,0
20240730,120700,321973330,5850,5850,5850,5850,120
20240730,120600,321271330,5850,5850,5850,5850,0
20240730,120500,321271330,5850,5850,5850,5850,2
20240730,120400,321259630,5840,5840,5840,5840,0
20240730,120300,321259630,5840,5840,5840,5840,0
20240730,120200,321259630,5840,5840,5840,5840,0
20240730,120100,321259630,5840,5840,5840,5840,0
20240730,120000,321259630,5840,5840,5840,5840,0
20240730,115900,321259630,5840,5840,5840,5840,0
20240730,115800,321259630,5840,5840,5840,5840,0
20240730,115700,321259630,5840,5840,5840,5840,0
20240730,115600,321259630,5840,5850,5850,5840,200
20240730,115500,320090810,5850,5850,5850,5850,0
20240730,115400,320090810,5850,5850,5850,5850,0
20240730,115300,320090810,5850,5850,5850,5850,200
20240730,115200,318920810,5860,5860,5860,5860,0
20240730,115100,318920810,5860,5860,5860,5860,0
20240730,115000,318920810,5860,5860,5860,5860,10
20240730,114900,318862210,5860,5860,5860,5860,0
20240730,114800,318862210,5860,5860,5860,5860,0
20240730,114700,318862210,5860,5860,5860,5860,0
20240730,114600,318862210,5860,5860,5860,5860,30
20240730,114500,318686410,5860,5860,5860,5860,420
20240730,114400,316225210,5850,5850,5850,5850,0
20240730,114300,316225210,5850,5850,5850,5850,190
20240730,114200,315113710,5870,5870,5870,5870,516
20240730,114100,312084790,5870,5870,5870,5870,0
20240730,114000,312084790,5870,5870,5870,5870,11
20240730,113900,312020220,5850,5850,5850,5850,0
20240730,113800,312020220,5850,5850,5850,5850,0
20240730,113700,312020220,5850,5850,5850,5850,0
20240730,113600,312020220,5850,5850,5850,5850,0
20240730,113500,312020220,5850,5850,5850,5850,10
20240730,113400,311961720,5870,5870,5870,5870,2
20240730,113300,311949980,5850,5850,5850,5850,0
20240730,113200,311949980,5850,5850,5850,5850,798
20240730,113100,307281680,5850,5850,5850,5850,0
20240730,113000,307281680,5850,5850,5850,5850,1
20240730,112900,307275830,5840,5840,5840,5840,100
20240730,112800,306691830,5840,5840,5840,5840,498
20240730,112700,303783510,5840,5840,5840,5840,10
20240730,112600,303725110,5830,5830,5830,5830,0
20240730,112500,303725110,5830,5830,5830,5830,20
20240730,112400,303608510,5840,5840,5840,5840,0
20240730,112300,303608510,5840,5840,5840,5840,8
20240730,112200,303561790,5840,5840,5840,5840,200
20240730,112100,302393790,5840,5840,5840,5840,42
20240730,112000,302148510,5840,5840,5840,5840,40
20240730,111900,301914910,5840,5840,5840,5840,0
20240730,111800,301914910,5840,5840,5840,5840,0
20240730,111700,301914910,5840,5830,5840,5830,250
20240730,111600,300457380,5840,5840,5840,5840,43
20240730,111500,300206260,5840,5840,5840,5840,5
20240730,111400,300177060,5830,5830,5830,5830,0
20240730,111300,300177060,5830,5830,5830,5830,200
20240730,111200,299011060,5840,5840,5840,5840,632
20240730,111100,295320180,5840,5840,5840,5840,0
20240730,111000,295320180,5840,5840,5840,5840,0
20240730,110900,295320180,5840,5840,5840,5840,123
20240730,110800,294601860,5830,5830,5830,5830,0
20240730,110700,294601860,5830,5840,5840,5830,750
20240730,110600,290222290,5840,5840,5840,5840,104
20240730,110500,289614930,5840,5840,5840,5840,0
20240730,110400,289614930,5840,5840,5840,5840,0
20240730,110300,289614930,5840,5840,5840,5840,0
20240730,110200,289614930,5840,5840,5840,5840,66
20240730,110100,289229490,5830,5830,5830,5830,0
20240730,110000,289229490,5830,5830,5830,5830,0
20240730,105900,289229490,5830,5840,5840,5830,9
20240730,105800,289177010,5840,5840,5840,5840,9
20240730,105700,289124450,5830,5820,5830,5820,807
20240730,105600,284427670,5830,5830,5830,5830,2
20240730,105500,284416010,5830,5830,5830,5830,1206
20240730,105400,277385030,5850,5850,5850,5850,1
20240730,105300,277379180,5850,5840,5850,5830,2051
20240730,105200,265399530,5850,5850,5850,5850,0
20240730,105100,265399530,5850,5850,5850,5850,2686
20240730,105000,249686430,5870,5860,5870,5860,2
20240730,104900,249674700,5870,5870,5870,5870,0
20240730,104800,249674700,5870,5870,5870,5870,0
20240730,104700,249674700,5870,5870,5870,5870,0
20240730,104600,249674700,5870,5870,5870,5870,0
20240730,104500,249674700,5870,5860,5870,5860,101
20240730,104400,249082830,5860,5860,5860,5860,140
20240730,104300,248262430,5860,5870,5870,5860,141
20240730,104200,247436160,5860,5860,5860,5860,101
20240730,104100,246844300,5870,5870,5870,5870,0
20240730,104000,246844300,5870,5870,5870,5870,1
20240730,103900,246838430,5860,5850,5860,5850,91
20240730,103800,246306030,5870,5870,5870,5870,10
20240730,103700,246247330,5870,5870,5870,5870,0
20240730,103600,246247330,5870,5870,5870,5850,55
20240730,103500,245925520,5870,5850,5870,5850,61
20240730,103400,245568650,5870,5870,5870,5870,0
20240730,103300,245568650,5870,5870,5870,5870,5
20240730,103200,245539300,5870,5860,5870,5860,5
20240730,103100,245509990,5870,5870,5870,5860,12
20240730,103000,245439600,5860,5860,5870,5860,415
20240730,102900,243007690,5870,5870,5870,5870,100
20240730,102800,242420690,5870,5870,5870,5870,2
20240730,102700,242408950,5870,5870,5870,5870,0
20240730,102600,242408950,5870,5870,5870,5870,112
20240730,102500,241751510,5870,5870,5870,5870,0
20240730,102400,241751510,5870,5870,5870,5870,0
20240730,102300,241751510,5870,5870,5870,5870,0
20240730,102200,241751510,5870,5870,5870,5870,1
20240730,102100,241745640,5860,5860,5870,5860,412
20240730,102000,239331310,5870,5870,5870,5870,0
20240730,101900,239331310,5870,5870,5870,5870,0
20240730,101800,239331310,5870,5860,5870,5860,106
20240730,101700,238710140,5860,5850,5860,5850,701
20240730,101600,234609280,5850,5860,5860,5850,227
20240730,101500,233281070,5860,5880,5880,5860,130
20240730,101400,232519250,5850,5860,5880,5850,42
20240730,101300,232273120,5860,5860,5860,5860,66
20240730,101200,231886360,5860,5870,5880,5850,236
20240730,101100,230503370,5870,5870,5870,5870,350
20240730,101000,228448870,5870,5860,5870,5860,200
20240730,100900,227274880,5880,5860,5880,5860,36
20240730,100800,227063900,5880,5860,5880,5860,202
20240730,100700,225880160,5880,5860,5880,5860,234
20240730,100600,224508900,5880,5880,5880,5860,33
20240730,100500,224314900,5880,5880,5880,5880,0
20240730,100400,224314900,5880,5880,5890,5880,3
20240730,100300,224297250,5860,5900,5900,5860,925
20240730,100200,218872360,5900,5900,5900,5900,0
20240730,100100,218872360,5900,5900,5900,5900,0
20240730,100000,218872360,5900,5900,5910,5900,1765
20240730,095900,208458840,5900,5900,5900,5900,501
20240730,095800,205502940,5900,5890,5900,5880,1324
20240730,095700,197712730,5890,5860,5890,5860,242
20240730,095600,196292260,5870,5870,5870,5870,13
20240730,095500,196215950,5870,5850,5870,5850,585
20240730,095400,192793660,5850,5860,5860,5850,600
20240730,095300,189278660,5870,5860,5870,5850,111
20240730,095200,188628110,5860,5880,5880,5860,572
20240730,095100,185271390,5880,5880,5880,5880,18
20240730,095000,185165550,5890,5890,5890,5890,10
20240730,094900,185106650,5900,5890,5900,5890,3
20240730,094800,185088960,5890,5890,5890,5890,10
20240730,094700,185030060,5890,5890,5890,5870,254
20240730,094600,183537220,5890,5890,5890,5890,9
20240730,094500,183484210,5890,5890,5890,5890,5
20240730,094400,183454760,5890,5890,5890,5870,2158
20240730,094300,170765660,5890,5880,5890,5880,1004
20240730,094200,164856140,5880,5890,5890,5880,1578
20240730,094100,155563380,5890,5900,5900,5890,193
20240730,094000,154426460,5900,5900,5900,5890,386
20240730,093900,152149820,5900,5900,5900,5890,343
20240730,093800,150127770,5900,5910,5910,5900,270
20240730,093700,148534760,5910,5910,5910,5910,13
20240730,093600,148457930,5910,5910,5910,5910,18
20240730,093500,148351550,5910,5900,5910,5880,195
20240730,093400,147203300,5880,5910,5940,5880,1109
20240730,093300,140665310,5940,5930,5940,5910,884
20240730,093200,135431690,5940,5950,5960,5940,992
20240730,093100,129534750,5950,5960,5960,5950,190
20240730,093000,128403640,5970,5960,5970,5960,458
20240730,092900,125673940,5950,5950,5960,5950,1003
20240730,092800,119700020,5950,5940,5950,5940,607
20240730,092700,116094400,5940,5960,5960,5920,2646
20240730,092600,100376290,5960,5950,5970,5950,8
20240730,092500,100328580,5960,5950,5970,5950,1450
20240730,092400,91687330,5950,5930,5950,5930,35
20240730,092300,91479720,5940,5950,5950,5940,105
20240730,092200,90856000,5920,5950,5960,5920,34
20240730,092100,90653830,5960,5900,5970,5900,1088
20240730,092000,84203610,5910,5880,5910,5880,4280
20240730,091900,58952630,5880,5880,5880,5880,1002
20240730,091800,53060870,5890,5890,5890,5890,25
20240730,091700,52913620,5850,5880,5890,5850,2059
20240730,091600,40847470,5890,5890,5890,5890,25
20240730,091500,40700220,5890,5880,5890,5880,99
20240730,091400,40118080,5880,5870,5880,5870,25
20240730,091300,39971270,5890,5890,5890,5890,0
20240730,091200,39971270,5890,5890,5890,5890,15
20240730,091100,39882920,5880,5870,5880,5870,4
20240730,091000,39859410,5840,5840,5840,5840,0
20240730,090900,39859410,5840,5850,5850,5840,61
20240730,090800,39503160,5840,5840,5840,5840,330
20240730,090700,37575960,5880,5880,5880,5880,1
20240730,090600,37570080,5830,5910,5910,5830,4278
20240730,090500,12548130,5910,5900,5910,5900,2
20240730,090400,12536320,5910,5880,5910,5880,120
20240730,090300,11830600,5880,5880,5880,5880,501
20240730,090200,8884720,5880,5870,5880,5870,50
20240730,090100,8590760,5860,5860,5860,5860,500
20240730,090000,5660760,5860,5860,5860,5860,966