KissMeData/225530/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,204000,37085140,5030,5030,5030,5030,999
20240729,203900,37085140,5030,5030,5030,5030,0
20240729,203800,37085140,5030,5030,5030,5030,0
20240729,203700,37085140,5030,5030,5030,5030,0
20240729,203600,37085140,5030,5030,5030,5030,0
20240729,203500,37085140,5030,5030,5030,5030,0
20240729,203400,37085140,5030,5030,5030,5030,0
20240729,203300,37085140,5030,5030,5030,5030,0
20240729,203200,37085140,5030,5030,5030,5030,0
20240729,203100,37085140,5030,5030,5030,5030,0
20240729,203000,37085140,5030,5030,5030,5030,0
20240729,202900,37085140,5030,5030,5030,5030,0
20240729,202800,37085140,5030,5030,5030,5030,0
20240729,202700,37085140,5030,5030,5030,5030,0
20240729,202600,37085140,5030,5030,5030,5030,0
20240729,202500,37085140,5030,5030,5030,5030,0
20240729,202400,37085140,5030,5030,5030,5030,0
20240729,202300,37085140,5030,5030,5030,5030,0
20240729,202200,37085140,5030,5030,5030,5030,0
20240729,202100,37085140,5030,5030,5030,5030,0
20240729,202000,37085140,5030,5030,5030,5030,0
20240729,201900,37085140,5030,5030,5030,5030,0
20240729,201800,37085140,5030,5030,5030,5030,0
20240729,201700,37085140,5030,5030,5030,5030,0
20240729,201600,37085140,5030,5030,5030,5030,0
20240729,201500,37085140,5030,5030,5030,5030,0
20240729,201400,37085140,5030,5030,5030,5030,0
20240729,201300,37085140,5030,5030,5030,5030,0
20240729,201200,37085140,5030,5030,5030,5030,0
20240729,201100,37085140,5030,5030,5030,5030,0
20240729,201000,37085140,5030,5030,5030,5030,999
20240729,200900,37085140,5030,5030,5030,5030,0
20240729,200800,37085140,5030,5030,5030,5030,0
20240729,200700,37085140,5030,5030,5030,5030,0
20240729,200600,37085140,5030,5030,5030,5030,0
20240729,200500,37085140,5030,5030,5030,5030,0
20240729,200400,37085140,5030,5030,5030,5030,0
20240729,200300,37085140,5030,5030,5030,5030,0
20240729,200200,37085140,5030,5030,5030,5030,0
20240729,200100,37085140,5030,5030,5030,5030,0
20240729,200000,37085140,5030,5030,5030,5030,0
20240729,195900,37085140,5030,5030,5030,5030,0
20240729,195800,37085140,5030,5030,5030,5030,0
20240729,195700,37085140,5030,5030,5030,5030,0
20240729,195600,37085140,5030,5030,5030,5030,0
20240729,195500,37085140,5030,5030,5030,5030,0
20240729,195400,37085140,5030,5030,5030,5030,0
20240729,195300,37085140,5030,5030,5030,5030,0
20240729,195200,37085140,5030,5030,5030,5030,0
20240729,195100,37085140,5030,5030,5030,5030,0
20240729,195000,37085140,5030,5030,5030,5030,0
20240729,194900,37085140,5030,5030,5030,5030,0
20240729,194800,37085140,5030,5030,5030,5030,0
20240729,194700,37085140,5030,5030,5030,5030,0
20240729,194600,37085140,5030,5030,5030,5030,0
20240729,194500,37085140,5030,5030,5030,5030,0
20240729,194400,37085140,5030,5030,5030,5030,0
20240729,194300,37085140,5030,5030,5030,5030,0
20240729,194200,37085140,5030,5030,5030,5030,0
20240729,194100,37085140,5030,5030,5030,5030,0
20240729,194000,37085140,5030,5030,5030,5030,999
20240729,193900,37085140,5030,5030,5030,5030,0
20240729,193800,37085140,5030,5030,5030,5030,0
20240729,193700,37085140,5030,5030,5030,5030,0
20240729,193600,37085140,5030,5030,5030,5030,0
20240729,193500,37085140,5030,5030,5030,5030,0
20240729,193400,37085140,5030,5030,5030,5030,0
20240729,193300,37085140,5030,5030,5030,5030,0
20240729,193200,37085140,5030,5030,5030,5030,0
20240729,193100,37085140,5030,5030,5030,5030,0
20240729,193000,37085140,5030,5030,5030,5030,0
20240729,192900,37085140,5030,5030,5030,5030,0
20240729,192800,37085140,5030,5030,5030,5030,0
20240729,192700,37085140,5030,5030,5030,5030,0
20240729,192600,37085140,5030,5030,5030,5030,0
20240729,192500,37085140,5030,5030,5030,5030,0
20240729,192400,37085140,5030,5030,5030,5030,0
20240729,192300,37085140,5030,5030,5030,5030,0
20240729,192200,37085140,5030,5030,5030,5030,0
20240729,192100,37085140,5030,5030,5030,5030,0
20240729,192000,37085140,5030,5030,5030,5030,0
20240729,191900,37085140,5030,5030,5030,5030,0
20240729,191800,37085140,5030,5030,5030,5030,0
20240729,191700,37085140,5030,5030,5030,5030,0
20240729,191600,37085140,5030,5030,5030,5030,0
20240729,191500,37085140,5030,5030,5030,5030,0
20240729,191400,37085140,5030,5030,5030,5030,0
20240729,191300,37085140,5030,5030,5030,5030,0
20240729,191200,37085140,5030,5030,5030,5030,0
20240729,191100,37085140,5030,5030,5030,5030,0
20240729,191000,37085140,5030,5030,5030,5030,999
20240729,190900,37085140,5030,5030,5030,5030,0
20240729,190800,37085140,5030,5030,5030,5030,0
20240729,190700,37085140,5030,5030,5030,5030,0
20240729,190600,37085140,5030,5030,5030,5030,0
20240729,190500,37085140,5030,5030,5030,5030,0
20240729,190400,37085140,5030,5030,5030,5030,0
20240729,190300,37085140,5030,5030,5030,5030,0
20240729,190200,37085140,5030,5030,5030,5030,0
20240729,190100,37085140,5030,5030,5030,5030,0
20240729,190000,37085140,5030,5030,5030,5030,0
20240729,185900,37085140,5030,5030,5030,5030,0
20240729,185800,37085140,5030,5030,5030,5030,0
20240729,185700,37085140,5030,5030,5030,5030,0
20240729,185600,37085140,5030,5030,5030,5030,0
20240729,185500,37085140,5030,5030,5030,5030,0
20240729,185400,37085140,5030,5030,5030,5030,0
20240729,185300,37085140,5030,5030,5030,5030,0
20240729,185200,37085140,5030,5030,5030,5030,0
20240729,185100,37085140,5030,5030,5030,5030,0
20240729,185000,37085140,5030,5030,5030,5030,0
20240729,184900,37085140,5030,5030,5030,5030,0
20240729,184800,37085140,5030,5030,5030,5030,0
20240729,184700,37085140,5030,5030,5030,5030,0
20240729,184600,37085140,5030,5030,5030,5030,0
20240729,184500,37085140,5030,5030,5030,5030,0
20240729,184400,37085140,5030,5030,5030,5030,0
20240729,184300,37085140,5030,5030,5030,5030,0
20240729,184200,37085140,5030,5030,5030,5030,0
20240729,184100,37085140,5030,5030,5030,5030,0
20240729,184000,37085140,5030,5030,5030,5030,999
20240729,183900,37085140,5030,5030,5030,5030,0
20240729,183800,37085140,5030,5030,5030,5030,0
20240729,183700,37085140,5030,5030,5030,5030,0
20240729,183600,37085140,5030,5030,5030,5030,0
20240729,183500,37085140,5030,5030,5030,5030,0
20240729,183400,37085140,5030,5030,5030,5030,0
20240729,183300,37085140,5030,5030,5030,5030,0
20240729,183200,37085140,5030,5030,5030,5030,0
20240729,183100,37085140,5030,5030,5030,5030,0
20240729,183000,37085140,5030,5030,5030,5030,0
20240729,182900,37085140,5030,5030,5030,5030,0
20240729,182800,37085140,5030,5030,5030,5030,0
20240729,182700,37085140,5030,5030,5030,5030,0
20240729,182600,37085140,5030,5030,5030,5030,0
20240729,182500,37085140,5030,5030,5030,5030,0
20240729,182400,37085140,5030,5030,5030,5030,0
20240729,182300,37085140,5030,5030,5030,5030,0
20240729,182200,37085140,5030,5030,5030,5030,0
20240729,182100,37085140,5030,5030,5030,5030,0
20240729,182000,37085140,5030,5030,5030,5030,0
20240729,181900,37085140,5030,5030,5030,5030,0
20240729,181800,37085140,5030,5030,5030,5030,0
20240729,181700,37085140,5030,5030,5030,5030,0
20240729,181600,37085140,5030,5030,5030,5030,0
20240729,181500,37085140,5030,5030,5030,5030,0
20240729,181400,37085140,5030,5030,5030,5030,0
20240729,181300,37085140,5030,5030,5030,5030,0
20240729,181200,37085140,5030,5030,5030,5030,0
20240729,181100,37085140,5030,5030,5030,5030,0
20240729,181000,37085140,5030,5030,5030,5030,999
20240729,180900,37085140,5030,5030,5030,5030,0
20240729,180800,37085140,5030,5030,5030,5030,0
20240729,180700,37085140,5030,5030,5030,5030,0
20240729,180600,37085140,5030,5030,5030,5030,0
20240729,180500,37085140,5030,5030,5030,5030,0
20240729,180400,37085140,5030,5030,5030,5030,0
20240729,180300,37085140,5030,5030,5030,5030,0
20240729,180200,37085140,5030,5030,5030,5030,0
20240729,180100,37085140,5030,5030,5030,5030,0
20240729,180000,37085140,5030,5030,5030,5030,0
20240729,175900,37085140,5030,5030,5030,5030,0
20240729,175800,37085140,5030,5030,5030,5030,0
20240729,175700,37085140,5030,5030,5030,5030,0
20240729,175600,37085140,5030,5030,5030,5030,0
20240729,175500,37085140,5030,5030,5030,5030,0
20240729,175400,37085140,5030,5030,5030,5030,0
20240729,175300,37085140,5030,5030,5030,5030,0
20240729,175200,37085140,5030,5030,5030,5030,0
20240729,175100,37085140,5030,5030,5030,5030,0
20240729,175000,37085140,5030,5030,5030,5030,0
20240729,174900,37085140,5030,5030,5030,5030,0
20240729,174800,37085140,5030,5030,5030,5030,0
20240729,174700,37085140,5030,5030,5030,5030,0
20240729,174600,37085140,5030,5030,5030,5030,0
20240729,174500,37085140,5030,5030,5030,5030,0
20240729,174400,37085140,5030,5030,5030,5030,0
20240729,174300,37085140,5030,5030,5030,5030,0
20240729,174200,37085140,5030,5030,5030,5030,0
20240729,174100,37085140,5030,5030,5030,5030,0
20240729,174000,37085140,5030,5030,5030,5030,999
20240729,173900,37085140,5030,5030,5030,5030,0
20240729,173800,37085140,5030,5030,5030,5030,0
20240729,173700,37085140,5030,5030,5030,5030,0
20240729,173600,37085140,5030,5030,5030,5030,0
20240729,173500,37085140,5030,5030,5030,5030,0
20240729,173400,37085140,5030,5030,5030,5030,0
20240729,173300,37085140,5030,5030,5030,5030,0
20240729,173200,37085140,5030,5030,5030,5030,0
20240729,173100,37085140,5030,5030,5030,5030,0
20240729,173000,37085140,5030,5030,5030,5030,0
20240729,172900,37085140,5030,5030,5030,5030,0
20240729,172800,37085140,5030,5030,5030,5030,0
20240729,172700,37085140,5030,5030,5030,5030,0
20240729,172600,37085140,5030,5030,5030,5030,0
20240729,172500,37085140,5030,5030,5030,5030,0
20240729,172400,37085140,5030,5030,5030,5030,0
20240729,172300,37085140,5030,5030,5030,5030,0
20240729,172200,37085140,5030,5030,5030,5030,0
20240729,172100,37085140,5030,5030,5030,5030,0
20240729,172000,37085140,5030,5030,5030,5030,0
20240729,171900,37085140,5030,5030,5030,5030,0
20240729,171800,37085140,5030,5030,5030,5030,0
20240729,171700,37085140,5030,5030,5030,5030,0
20240729,171600,37085140,5030,5030,5030,5030,0
20240729,171500,37085140,5030,5030,5030,5030,0
20240729,171400,37085140,5030,5030,5030,5030,0
20240729,171300,37085140,5030,5030,5030,5030,0
20240729,171200,37085140,5030,5030,5030,5030,0
20240729,171100,37085140,5030,5030,5030,5030,0
20240729,171000,37085140,5030,5030,5030,5030,999
20240729,170900,37085140,5030,5030,5030,5030,0
20240729,170800,37085140,5030,5030,5030,5030,0
20240729,170700,37085140,5030,5030,5030,5030,0
20240729,170600,37085140,5030,5030,5030,5030,0
20240729,170500,37085140,5030,5030,5030,5030,0
20240729,170400,37085140,5030,5030,5030,5030,0
20240729,170300,37085140,5030,5030,5030,5030,0
20240729,170200,37085140,5030,5030,5030,5030,0
20240729,170100,37085140,5030,5030,5030,5030,0
20240729,170000,37085140,5030,5030,5030,5030,0
20240729,165900,37085140,5030,5030,5030,5030,0
20240729,165800,37085140,5030,5030,5030,5030,0
20240729,165700,37085140,5030,5030,5030,5030,0
20240729,165600,37085140,5030,5030,5030,5030,0
20240729,165500,37085140,5030,5030,5030,5030,0
20240729,165400,37085140,5030,5030,5030,5030,0
20240729,165300,37085140,5030,5030,5030,5030,0
20240729,165200,37085140,5030,5030,5030,5030,0
20240729,165100,37085140,5030,5030,5030,5030,0
20240729,165000,37085140,5030,5030,5030,5030,0
20240729,164900,37085140,5030,5030,5030,5030,0
20240729,164800,37085140,5030,5030,5030,5030,0
20240729,164700,37085140,5030,5030,5030,5030,0
20240729,164600,37085140,5030,5030,5030,5030,0
20240729,164500,37085140,5030,5030,5030,5030,0
20240729,164400,37085140,5030,5030,5030,5030,0
20240729,164300,37085140,5030,5030,5030,5030,0
20240729,164200,37085140,5030,5030,5030,5030,0
20240729,164100,37085140,5030,5030,5030,5030,0
20240729,164000,37085140,5030,5030,5030,5030,999
20240729,163900,37085140,5030,5030,5030,5030,0
20240729,163800,37085140,5030,5030,5030,5030,0
20240729,163700,37085140,5030,5030,5030,5030,0
20240729,163600,37085140,5030,5030,5030,5030,0
20240729,163500,37085140,5030,5030,5030,5030,0
20240729,163400,37085140,5030,5030,5030,5030,0
20240729,163300,37085140,5030,5030,5030,5030,0
20240729,163200,37085140,5030,5030,5030,5030,0
20240729,163100,37085140,5030,5030,5030,5030,0
20240729,163000,37085140,5030,5030,5030,5030,0
20240729,162900,37085140,5030,5030,5030,5030,0
20240729,162800,37085140,5030,5030,5030,5030,0
20240729,162700,37085140,5030,5030,5030,5030,0
20240729,162600,37085140,5030,5030,5030,5030,0
20240729,162500,37085140,5030,5030,5030,5030,0
20240729,162400,37085140,5030,5030,5030,5030,0
20240729,162300,37085140,5030,5030,5030,5030,0
20240729,162200,37085140,5030,5030,5030,5030,0
20240729,162100,37085140,5030,5030,5030,5030,0
20240729,162000,37085140,5030,5030,5030,5030,0
20240729,161900,37085140,5030,5030,5030,5030,0
20240729,161800,37085140,5030,5030,5030,5030,0
20240729,161700,37085140,5030,5030,5030,5030,0
20240729,161600,37085140,5030,5030,5030,5030,0
20240729,161500,37085140,5030,5030,5030,5030,0
20240729,161400,37085140,5030,5030,5030,5030,0
20240729,161300,37085140,5030,5030,5030,5030,0
20240729,161200,37085140,5030,5030,5030,5030,0
20240729,161100,37085140,5030,5030,5030,5030,0
20240729,161000,37085140,5030,5030,5030,5030,999
20240729,160900,37085140,5030,5030,5030,5030,0
20240729,160800,37085140,5030,5030,5030,5030,0
20240729,160700,37085140,5030,5030,5030,5030,0
20240729,160600,37085140,5030,5030,5030,5030,0
20240729,160500,37085140,5030,5030,5030,5030,0
20240729,160400,37085140,5030,5030,5030,5030,0
20240729,160300,37085140,5030,5030,5030,5030,0
20240729,160200,37085140,5030,5030,5030,5030,0
20240729,160100,37085140,5030,5030,5030,5030,0
20240729,160000,37085140,5030,5030,5030,5030,0
20240729,155900,37085140,5030,5030,5030,5030,0
20240729,155800,37085140,5030,5030,5030,5030,0
20240729,155700,37085140,5030,5030,5030,5030,0
20240729,155600,37085140,5030,5030,5030,5030,0
20240729,155500,37085140,5030,5030,5030,5030,0
20240729,155400,37085140,5030,5030,5030,5030,0
20240729,155300,37085140,5030,5030,5030,5030,0
20240729,155200,37085140,5030,5030,5030,5030,0
20240729,155100,37085140,5030,5030,5030,5030,0
20240729,155000,37085140,5030,5030,5030,5030,0
20240729,154900,37085140,5030,5030,5030,5030,0
20240729,154800,37085140,5030,5030,5030,5030,0
20240729,154700,37085140,5030,5030,5030,5030,0
20240729,154600,37085140,5030,5030,5030,5030,0
20240729,154500,37085140,5030,5030,5030,5030,0
20240729,154400,37085140,5030,5030,5030,5030,0
20240729,154300,37085140,5030,5030,5030,5030,0
20240729,154200,37085140,5030,5030,5030,5030,0
20240729,154100,37085140,5030,5030,5030,5030,0
20240729,154000,37085140,5030,5030,5030,5030,999
20240729,153900,37085140,5030,5030,5030,5030,0
20240729,153800,37085140,5030,5030,5030,5030,0
20240729,153700,37085140,5030,5030,5030,5030,0
20240729,153600,37085140,5030,5030,5030,5030,0
20240729,153500,37085140,5030,5030,5030,5030,0
20240729,153400,37085140,5030,5030,5030,5030,0
20240729,153300,37085140,5030,5030,5030,5030,0
20240729,153200,37085140,5030,5030,5030,5030,0
20240729,153100,37085140,5030,5030,5030,5030,0
20240729,153000,37085140,5030,5030,5030,5030,999
20240729,152900,32060170,5050,5050,5050,5050,0
20240729,152800,32060170,5050,5050,5050,5050,0
20240729,152700,32060170,5050,5050,5050,5050,0
20240729,152600,32060170,5050,5050,5050,5050,0
20240729,152500,32060170,5050,5050,5050,5050,0
20240729,152400,32060170,5050,5050,5050,5050,0
20240729,152300,32060170,5050,5050,5050,5050,0
20240729,152200,32060170,5050,5050,5050,5050,0
20240729,152100,32060170,5050,5050,5050,5050,0
20240729,152000,32060170,5050,5050,5050,5050,0
20240729,151900,32060170,5050,5050,5050,5050,0
20240729,151800,32060170,5050,5050,5050,5050,0
20240729,151700,32060170,5050,5050,5050,5050,0
20240729,151600,32060170,5050,5050,5050,5050,0
20240729,151500,32060170,5050,5050,5050,5050,50
20240729,151400,31807670,5050,5050,5050,5050,0
20240729,151300,31807670,5050,5050,5050,5050,0
20240729,151200,31807670,5050,5050,5050,5050,0
20240729,151100,31807670,5050,5050,5050,5050,0
20240729,151000,31807670,5050,5050,5050,5050,1
20240729,150900,31802620,5050,5050,5050,5050,0
20240729,150800,31802620,5050,5050,5050,5050,0
20240729,150700,31802620,5050,5050,5050,5050,0
20240729,150600,31802620,5050,5050,5050,5050,153
20240729,150500,31029970,5050,5050,5050,5050,10
20240729,150400,30979470,5050,5050,5050,5050,1
20240729,150300,30974420,5050,5050,5050,5050,0
20240729,150200,30974420,5050,5050,5050,5050,0
20240729,150100,30974420,5050,5050,5050,5050,0
20240729,150000,30974420,5050,5050,5050,5050,0
20240729,145900,30974420,5050,5050,5050,5050,0
20240729,145800,30974420,5050,5050,5050,5050,0
20240729,145700,30974420,5050,5050,5050,5050,0
20240729,145600,30974420,5050,5050,5050,5050,0
20240729,145500,30974420,5050,5050,5050,5050,0
20240729,145400,30974420,5050,5050,5050,5050,0
20240729,145300,30974420,5050,5050,5050,5050,0
20240729,145200,30974420,5050,5050,5050,5050,0
20240729,145100,30974420,5050,5050,5050,5050,0
20240729,145000,30974420,5050,5050,5050,5050,0
20240729,144900,30974420,5050,5050,5050,5050,0
20240729,144800,30974420,5050,5050,5050,5050,0
20240729,144700,30974420,5050,5050,5050,5050,1095
20240729,144600,25444670,5040,5040,5040,5040,0
20240729,144500,25444670,5040,5040,5040,5040,0
20240729,144400,25444670,5040,5040,5040,5040,0
20240729,144300,25444670,5040,5040,5040,5040,0
20240729,144200,25444670,5040,5040,5040,5040,0
20240729,144100,25444670,5040,5040,5040,5040,0
20240729,144000,25444670,5040,5040,5040,5040,0
20240729,143900,25444670,5040,5040,5040,5040,0
20240729,143800,25444670,5040,5040,5040,5040,0
20240729,143700,25444670,5040,5040,5040,5040,0
20240729,143600,25444670,5040,5040,5040,5040,0
20240729,143500,25444670,5040,5040,5040,5040,0
20240729,143400,25444670,5040,5040,5040,5040,0
20240729,143300,25444670,5040,5040,5040,5040,0
20240729,143200,25444670,5040,5040,5040,5040,0
20240729,143100,25444670,5040,5040,5040,5040,1
20240729,143000,25439630,5040,5040,5040,5040,0
20240729,142900,25439630,5040,5040,5040,5040,0
20240729,142800,25439630,5040,5040,5040,5040,0
20240729,142700,25439630,5040,5040,5040,5040,0
20240729,142600,25439630,5040,5040,5040,5040,0
20240729,142500,25439630,5040,5040,5040,5040,0
20240729,142400,25439630,5040,5040,5040,5040,0
20240729,142300,25439630,5040,5040,5040,5040,0
20240729,142200,25439630,5040,5040,5040,5040,0
20240729,142100,25439630,5040,5040,5040,5040,0
20240729,142000,25439630,5040,5040,5040,5040,0
20240729,141900,25439630,5040,5040,5040,5040,0
20240729,141800,25439630,5040,5040,5040,5040,0
20240729,141700,25439630,5040,5040,5040,5040,0
20240729,141600,25439630,5040,5040,5040,5040,0
20240729,141500,25439630,5040,5040,5040,5040,0
20240729,141400,25439630,5040,5040,5040,5040,0
20240729,141300,25439630,5040,5040,5040,5040,0
20240729,141200,25439630,5040,5040,5040,5040,0
20240729,141100,25439630,5040,5040,5040,5040,0
20240729,141000,25439630,5040,5040,5040,5040,0
20240729,140900,25439630,5040,5040,5040,5040,900
20240729,140800,20903630,5040,5040,5040,5040,0
20240729,140700,20903630,5040,5040,5040,5040,0
20240729,140600,20903630,5040,5040,5040,5040,0
20240729,140500,20903630,5040,5040,5040,5040,0
20240729,140400,20903630,5040,5040,5040,5040,0
20240729,140300,20903630,5040,5040,5040,5040,0
20240729,140200,20903630,5040,5040,5040,5040,0
20240729,140100,20903630,5040,5040,5040,5040,27
20240729,140000,20767550,5050,5050,5050,5050,0
20240729,135900,20767550,5050,5050,5050,5050,14
20240729,135800,20696850,5050,5050,5050,5050,45
20240729,135700,20469600,5050,5050,5050,5050,0
20240729,135600,20469600,5050,5050,5050,5050,0
20240729,135500,20469600,5050,5050,5050,5050,0
20240729,135400,20469600,5050,5050,5050,5050,1
20240729,135300,20464550,5040,5040,5040,5040,0
20240729,135200,20464550,5040,5040,5040,5040,30
20240729,135100,20313350,5050,5050,5050,5050,0
20240729,135000,20313350,5050,5050,5050,5050,0
20240729,134900,20313350,5050,5050,5050,5050,0
20240729,134800,20313350,5050,5050,5050,5050,0
20240729,134700,20313350,5050,5050,5050,5050,0
20240729,134600,20313350,5050,5050,5050,5050,0
20240729,134500,20313350,5050,5050,5050,5050,0
20240729,134400,20313350,5050,5050,5050,5050,0
20240729,134300,20313350,5050,5050,5050,5050,0
20240729,134200,20313350,5050,5050,5050,5050,0
20240729,134100,20313350,5050,5050,5050,5050,0
20240729,134000,20313350,5050,5050,5050,5050,0
20240729,133900,20313350,5050,5050,5050,5050,0
20240729,133800,20313350,5050,5050,5050,5050,0
20240729,133700,20313350,5050,5050,5050,5050,0
20240729,133600,20313350,5050,5050,5050,5050,0
20240729,133500,20313350,5050,5050,5050,5050,0
20240729,133400,20313350,5050,5050,5050,5050,0
20240729,133300,20313350,5050,5050,5050,5050,0
20240729,133200,20313350,5050,5050,5050,5050,0
20240729,133100,20313350,5050,5050,5050,5050,0
20240729,133000,20313350,5050,5050,5050,5050,0
20240729,132900,20313350,5050,5050,5050,5050,0
20240729,132800,20313350,5050,5050,5050,5050,0
20240729,132700,20313350,5050,5050,5050,5050,0
20240729,132600,20313350,5050,5050,5050,5050,0
20240729,132500,20313350,5050,5050,5050,5050,0
20240729,132400,20313350,5050,5050,5050,5050,0
20240729,132300,20313350,5050,5050,5050,5050,0
20240729,132200,20313350,5050,5050,5050,5050,0
20240729,132100,20313350,5050,5050,5050,5050,0
20240729,132000,20313350,5050,5050,5050,5050,0
20240729,131900,20313350,5050,5050,5050,5050,50
20240729,131800,20060850,5050,5050,5050,5050,0
20240729,131700,20060850,5050,5050,5050,5050,0
20240729,131600,20060850,5050,5050,5050,5050,0
20240729,131500,20060850,5050,5050,5050,5050,0
20240729,131400,20060850,5050,5050,5050,5050,0
20240729,131300,20060850,5050,5050,5050,5050,0
20240729,131200,20060850,5050,5050,5050,5050,0
20240729,131100,20060850,5050,5050,5050,5050,0
20240729,131000,20060850,5050,5050,5050,5050,30
20240729,130900,19909350,5060,5060,5060,5060,0
20240729,130800,19909350,5060,5060,5060,5060,0
20240729,130700,19909350,5060,5060,5060,5060,0
20240729,130600,19909350,5060,5060,5060,5060,0
20240729,130500,19909350,5060,5060,5060,5060,0
20240729,130400,19909350,5060,5060,5060,5060,0
20240729,130300,19909350,5060,5060,5060,5060,0
20240729,130200,19909350,5060,5060,5060,5060,1
20240729,130100,19904290,5050,5050,5050,5050,0
20240729,130000,19904290,5050,5050,5050,5050,0
20240729,125900,19904290,5050,5050,5050,5050,0
20240729,125800,19904290,5050,5050,5050,5050,0
20240729,125700,19904290,5050,5050,5050,5050,31
20240729,125600,19747740,5050,5050,5050,5050,0
20240729,125500,19747740,5050,5050,5050,5050,0
20240729,125400,19747740,5050,5050,5050,5050,0
20240729,125300,19747740,5050,5050,5050,5050,50
20240729,125200,19495240,5060,5060,5060,5060,0
20240729,125100,19495240,5060,5060,5060,5060,0
20240729,125000,19495240,5060,5060,5060,5060,0
20240729,124900,19495240,5060,5060,5060,5060,0
20240729,124800,19495240,5060,5060,5060,5060,0
20240729,124700,19495240,5060,5060,5060,5060,0
20240729,124600,19495240,5060,5060,5060,5060,0
20240729,124500,19495240,5060,5060,5060,5060,0
20240729,124400,19495240,5060,5060,5060,5060,0
20240729,124300,19495240,5060,5060,5060,5060,0
20240729,124200,19495240,5060,5060,5060,5060,0
20240729,124100,19495240,5060,5060,5060,5060,0
20240729,124000,19495240,5060,5060,5060,5060,0
20240729,123900,19495240,5060,5060,5060,5060,0
20240729,123800,19495240,5060,5060,5060,5060,0
20240729,123700,19495240,5060,5060,5060,5060,0
20240729,123600,19495240,5060,5060,5060,5060,0
20240729,123500,19495240,5060,5060,5060,5060,0
20240729,123400,19495240,5060,5060,5060,5060,0
20240729,123300,19495240,5060,5060,5060,5060,0
20240729,123200,19495240,5060,5060,5060,5060,0
20240729,123100,19495240,5060,5060,5060,5060,0
20240729,123000,19495240,5060,5060,5060,5060,0
20240729,122900,19495240,5060,5060,5060,5060,0
20240729,122800,19495240,5060,5060,5060,5060,0
20240729,122700,19495240,5060,5060,5060,5060,50
20240729,122600,19242240,5050,5050,5050,5050,0
20240729,122500,19242240,5050,5050,5050,5050,0
20240729,122400,19242240,5050,5050,5050,5050,0
20240729,122300,19242240,5050,5050,5050,5050,0
20240729,122200,19242240,5050,5050,5050,5050,0
20240729,122100,19242240,5050,5050,5050,5050,0
20240729,122000,19242240,5050,5050,5050,5050,0
20240729,121900,19242240,5050,5050,5050,5050,0
20240729,121800,19242240,5050,5050,5050,5050,0
20240729,121700,19242240,5050,5050,5050,5050,0
20240729,121600,19242240,5050,5050,5050,5050,0
20240729,121500,19242240,5050,5050,5050,5050,36
20240729,121400,19060440,5060,5060,5060,5060,0
20240729,121300,19060440,5060,5060,5060,5060,0
20240729,121200,19060440,5060,5060,5060,5060,0
20240729,121100,19060440,5060,5060,5060,5060,0
20240729,121000,19060440,5060,5060,5060,5060,0
20240729,120900,19060440,5060,5060,5060,5060,0
20240729,120800,19060440,5060,5060,5060,5060,0
20240729,120700,19060440,5060,5060,5060,5060,0
20240729,120600,19060440,5060,5060,5060,5060,0
20240729,120500,19060440,5060,5060,5060,5060,0
20240729,120400,19060440,5060,5060,5060,5060,0
20240729,120300,19060440,5060,5060,5060,5060,0
20240729,120200,19060440,5060,5060,5060,5060,0
20240729,120100,19060440,5060,5060,5060,5060,0
20240729,120000,19060440,5060,5060,5060,5060,1
20240729,115900,19055380,5050,5050,5050,5050,0
20240729,115800,19055380,5050,5050,5050,5050,0
20240729,115700,19055380,5050,5050,5050,5050,0
20240729,115600,19055380,5050,5050,5050,5050,0
20240729,115500,19055380,5050,5050,5050,5050,1
20240729,115400,19050330,5050,5050,5050,5050,0
20240729,115300,19050330,5050,5050,5050,5050,0
20240729,115200,19050330,5050,5050,5050,5050,0
20240729,115100,19050330,5050,5050,5050,5050,0
20240729,115000,19050330,5050,5050,5050,5050,0
20240729,114900,19050330,5050,5050,5050,5050,0
20240729,114800,19050330,5050,5050,5050,5050,0
20240729,114700,19050330,5050,5050,5050,5050,0
20240729,114600,19050330,5050,5050,5050,5050,0
20240729,114500,19050330,5050,5050,5050,5050,0
20240729,114400,19050330,5050,5050,5050,5050,6
20240729,114300,19020030,5050,5050,5050,5050,0
20240729,114200,19020030,5050,5050,5050,5050,124
20240729,114100,18393830,5060,5060,5060,5060,0
20240729,114000,18393830,5060,5060,5060,5060,0
20240729,113900,18393830,5060,5060,5060,5060,0
20240729,113800,18393830,5060,5060,5060,5060,0
20240729,113700,18393830,5060,5060,5060,5060,0
20240729,113600,18393830,5060,5060,5060,5060,0
20240729,113500,18393830,5060,5060,5060,5060,0
20240729,113400,18393830,5060,5060,5060,5060,0
20240729,113300,18393830,5060,5060,5060,5060,0
20240729,113200,18393830,5060,5060,5060,5060,0
20240729,113100,18393830,5060,5060,5060,5060,0
20240729,113000,18393830,5060,5060,5060,5060,0
20240729,112900,18393830,5060,5060,5060,5060,0
20240729,112800,18393830,5060,5060,5060,5060,0
20240729,112700,18393830,5060,5060,5060,5060,0
20240729,112600,18393830,5060,5060,5060,5060,0
20240729,112500,18393830,5060,5060,5060,5060,0
20240729,112400,18393830,5060,5060,5060,5060,0
20240729,112300,18393830,5060,5060,5060,5060,0
20240729,112200,18393830,5060,5060,5060,5060,0
20240729,112100,18393830,5060,5060,5060,5060,0
20240729,112000,18393830,5060,5060,5060,5060,0
20240729,111900,18393830,5060,5060,5060,5060,0
20240729,111800,18393830,5060,5060,5060,5060,0
20240729,111700,18393830,5060,5060,5060,5060,0
20240729,111600,18393830,5060,5060,5060,5060,8
20240729,111500,18353350,5060,5060,5060,5060,2
20240729,111400,18343230,5060,5060,5060,5060,0
20240729,111300,18343230,5060,5060,5060,5060,0
20240729,111200,18343230,5060,5060,5060,5060,0
20240729,111100,18343230,5060,5060,5060,5060,0
20240729,111000,18343230,5060,5060,5060,5060,0
20240729,110900,18343230,5060,5060,5060,5060,0
20240729,110800,18343230,5060,5060,5060,5060,0
20240729,110700,18343230,5060,5060,5060,5060,6
20240729,110600,18312870,5060,5060,5060,5060,30
20240729,110500,18161070,5060,5060,5060,5060,183
20240729,110400,17235090,5050,5050,5050,5050,0
20240729,110300,17235090,5050,5050,5050,5050,0
20240729,110200,17235090,5050,5050,5050,5050,0
20240729,110100,17235090,5050,5050,5050,5050,0
20240729,110000,17235090,5050,5050,5050,5050,0
20240729,105900,17235090,5050,5050,5050,5050,0
20240729,105800,17235090,5050,5050,5050,5050,0
20240729,105700,17235090,5050,5050,5050,5050,0
20240729,105600,17235090,5050,5050,5050,5050,0
20240729,105500,17235090,5050,5050,5050,5050,1
20240729,105400,17230040,5050,5050,5050,5050,0
20240729,105300,17230040,5050,5050,5050,5050,0
20240729,105200,17230040,5050,5050,5050,5050,0
20240729,105100,17230040,5050,5050,5050,5050,0
20240729,105000,17230040,5050,5050,5050,5050,0
20240729,104900,17230040,5050,5050,5050,5050,0
20240729,104800,17230040,5050,5050,5050,5050,0
20240729,104700,17230040,5050,5050,5050,5050,0
20240729,104600,17230040,5050,5050,5050,5050,5
20240729,104500,17204790,5050,5050,5050,5050,0
20240729,104400,17204790,5050,5050,5050,5050,0
20240729,104300,17204790,5050,5050,5050,5050,0
20240729,104200,17204790,5050,5050,5050,5050,0
20240729,104100,17204790,5050,5050,5050,5050,0
20240729,104000,17204790,5050,5050,5050,5050,0
20240729,103900,17204790,5050,5050,5050,5050,0
20240729,103800,17204790,5050,5050,5050,5050,0
20240729,103700,17204790,5050,5050,5050,5050,0
20240729,103600,17204790,5050,5050,5050,5050,0
20240729,103500,17204790,5050,5050,5050,5050,0
20240729,103400,17204790,5050,5050,5050,5050,0
20240729,103300,17204790,5050,5050,5050,5050,143
20240729,103200,16482640,5060,5060,5060,5060,0
20240729,103100,16482640,5060,5060,5060,5060,0
20240729,103000,16482640,5060,5060,5060,5060,0
20240729,102900,16482640,5060,5060,5060,5060,0
20240729,102800,16482640,5060,5060,5060,5060,1
20240729,102700,16477580,5070,5070,5070,5070,0
20240729,102600,16477580,5070,5070,5070,5070,0
20240729,102500,16477580,5070,5070,5070,5070,0
20240729,102400,16477580,5070,5070,5070,5070,1
20240729,102300,16472510,5070,5070,5070,5070,16
20240729,102200,16391390,5070,5070,5070,5070,0
20240729,102100,16391390,5070,5070,5070,5070,0
20240729,102000,16391390,5070,5070,5070,5070,1
20240729,101900,16386320,5080,5080,5080,5080,0
20240729,101800,16386320,5080,5080,5080,5080,0
20240729,101700,16386320,5080,5080,5080,5080,0
20240729,101600,16386320,5080,5080,5080,5080,1
20240729,101500,16381240,5070,5070,5070,5070,0
20240729,101400,16381240,5070,5070,5070,5070,0
20240729,101300,16381240,5070,5070,5070,5070,0
20240729,101200,16381240,5070,5070,5070,5070,0
20240729,101100,16381240,5070,5070,5070,5070,61
20240729,101000,16071970,5080,5080,5080,5080,1
20240729,100900,16066890,5080,5070,5080,5070,2
20240729,100800,16056740,5070,5070,5070,5070,121
20240729,100700,15443270,5070,5070,5070,5070,0
20240729,100600,15443270,5070,5070,5070,5070,0
20240729,100500,15443270,5070,5070,5070,5070,1
20240729,100400,15438200,5080,5080,5080,5080,0
20240729,100300,15438200,5080,5080,5080,5080,0
20240729,100200,15438200,5080,5080,5080,5080,0
20240729,100100,15438200,5080,5080,5080,5080,0
20240729,100000,15438200,5080,5080,5080,5080,0
20240729,095900,15438200,5080,5080,5080,5080,0
20240729,095800,15438200,5080,5080,5080,5080,0
20240729,095700,15438200,5080,5080,5080,5080,0
20240729,095600,15438200,5080,5080,5080,5080,0
20240729,095500,15438200,5080,5080,5080,5080,0
20240729,095400,15438200,5080,5080,5080,5080,0
20240729,095300,15438200,5080,5080,5080,5080,0
20240729,095200,15438200,5080,5080,5080,5080,0
20240729,095100,15438200,5080,5080,5080,5080,0
20240729,095000,15438200,5080,5080,5080,5080,0
20240729,094900,15438200,5080,5080,5080,5080,0
20240729,094800,15438200,5080,5080,5080,5080,0
20240729,094700,15438200,5080,5080,5080,5080,0
20240729,094600,15438200,5080,5080,5080,5080,0
20240729,094500,15438200,5080,5080,5080,5080,0
20240729,094400,15438200,5080,5080,5080,5080,0
20240729,094300,15438200,5080,5080,5080,5080,0
20240729,094200,15438200,5080,5080,5080,5080,0
20240729,094100,15438200,5080,5080,5080,5080,0
20240729,094000,15438200,5080,5080,5080,5080,0
20240729,093900,15438200,5080,5080,5080,5080,0
20240729,093800,15438200,5080,5080,5080,5080,0
20240729,093700,15438200,5080,5080,5080,5080,0
20240729,093600,15438200,5080,5080,5080,5080,0
20240729,093500,15438200,5080,5080,5080,5080,0
20240729,093400,15438200,5080,5080,5080,5080,0
20240729,093300,15438200,5080,5080,5080,5080,0
20240729,093200,15438200,5080,5080,5080,5080,0
20240729,093100,15438200,5080,5080,5080,5080,0
20240729,093000,15438200,5080,5080,5080,5080,0
20240729,092900,15438200,5080,5080,5080,5080,0
20240729,092800,15438200,5080,5080,5080,5080,0
20240729,092700,15438200,5080,5080,5080,5080,0
20240729,092600,15438200,5080,5080,5080,5080,0
20240729,092500,15438200,5080,5080,5080,5080,0
20240729,092400,15438200,5080,5080,5080,5080,0
20240729,092300,15438200,5080,5080,5080,5080,0
20240729,092200,15438200,5080,5080,5080,5080,0
20240729,092100,15438200,5080,5060,5080,5060,1521
20240729,092000,7726610,5060,5030,5060,5030,479
20240729,091900,5311680,5030,5030,5030,5030,1000
20240729,091800,281680,5030,5030,5030,5030,0
20240729,091700,281680,5030,5030,5030,5030,3
20240729,091600,266590,5030,5030,5030,5030,0
20240729,091500,266590,5030,5030,5030,5030,0
20240729,091400,266590,5030,5030,5030,5030,0
20240729,091300,266590,5030,5030,5030,5030,0
20240729,091200,266590,5030,5030,5030,5030,0
20240729,091100,266590,5030,5030,5030,5030,0
20240729,091000,266590,5030,5030,5030,5030,0
20240729,090900,266590,5030,5030,5030,5030,0
20240729,090800,266590,5030,5030,5030,5030,0
20240729,090700,266590,5030,5030,5030,5030,0
20240729,090600,266590,5030,5030,5030,5030,0
20240729,090500,266590,5030,5030,5030,5030,3
20240729,090400,251500,5030,5030,5030,5030,0
20240729,090300,251500,5030,5030,5030,5030,0
20240729,090200,251500,5030,5030,5030,5030,0
20240729,090100,251500,5030,5030,5030,5030,3
20240729,090000,236410,5030,5030,5030,5030,47