KissMeData/001070/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,183300,22883030,5970,5970,5970,5970,25
20240730,183200,22883030,5970,5970,5970,5970,0
20240730,183100,22883030,5970,5970,5970,5970,0
20240730,183000,22883030,5970,5970,5970,5970,0
20240730,182900,22883030,5970,5970,5970,5970,0
20240730,182800,22883030,5970,5970,5970,5970,0
20240730,182700,22883030,5970,5970,5970,5970,0
20240730,182600,22883030,5970,5970,5970,5970,0
20240730,182500,22883030,5970,5970,5970,5970,0
20240730,182400,22883030,5970,5970,5970,5970,0
20240730,182300,22883030,5970,5970,5970,5970,0
20240730,182200,22883030,5970,5970,5970,5970,0
20240730,182100,22883030,5970,5970,5970,5970,0
20240730,182000,22883030,5970,5970,5970,5970,0
20240730,181900,22883030,5970,5970,5970,5970,0
20240730,181800,22883030,5970,5970,5970,5970,0
20240730,181700,22883030,5970,5970,5970,5970,0
20240730,181600,22883030,5970,5970,5970,5970,0
20240730,181500,22883030,5970,5970,5970,5970,0
20240730,181400,22883030,5970,5970,5970,5970,0
20240730,181300,22883030,5970,5970,5970,5970,0
20240730,181200,22883030,5970,5970,5970,5970,0
20240730,181100,22883030,5970,5970,5970,5970,0
20240730,181000,22883030,5970,5970,5970,5970,0
20240730,180900,22883030,5970,5970,5970,5970,0
20240730,180800,22883030,5970,5970,5970,5970,0
20240730,180700,22883030,5970,5970,5970,5970,0
20240730,180600,22883030,5970,5970,5970,5970,0
20240730,180500,22883030,5970,5970,5970,5970,0
20240730,180400,22883030,5970,5970,5970,5970,0
20240730,180300,22883030,5970,5970,5970,5970,25
20240730,180200,22883030,5970,5970,5970,5970,0
20240730,180100,22883030,5970,5970,5970,5970,0
20240730,180000,22883030,5970,5970,5970,5970,0
20240730,175900,22883030,5970,5970,5970,5970,0
20240730,175800,22883030,5970,5970,5970,5970,0
20240730,175700,22883030,5970,5970,5970,5970,0
20240730,175600,22883030,5970,5970,5970,5970,0
20240730,175500,22883030,5970,5970,5970,5970,0
20240730,175400,22883030,5970,5970,5970,5970,0
20240730,175300,22883030,5970,5970,5970,5970,0
20240730,175200,22883030,5970,5970,5970,5970,0
20240730,175100,22883030,5970,5970,5970,5970,0
20240730,175000,22883030,5970,5970,5970,5970,0
20240730,174900,22883030,5970,5970,5970,5970,0
20240730,174800,22883030,5970,5970,5970,5970,0
20240730,174700,22883030,5970,5970,5970,5970,0
20240730,174600,22883030,5970,5970,5970,5970,0
20240730,174500,22883030,5970,5970,5970,5970,0
20240730,174400,22883030,5970,5970,5970,5970,0
20240730,174300,22883030,5970,5970,5970,5970,0
20240730,174200,22883030,5970,5970,5970,5970,0
20240730,174100,22883030,5970,5970,5970,5970,0
20240730,174000,22883030,5970,5970,5970,5970,0
20240730,173900,22883030,5970,5970,5970,5970,0
20240730,173800,22883030,5970,5970,5970,5970,0
20240730,173700,22883030,5970,5970,5970,5970,0
20240730,173600,22883030,5970,5970,5970,5970,0
20240730,173500,22883030,5970,5970,5970,5970,0
20240730,173400,22883030,5970,5970,5970,5970,0
20240730,173300,22883030,5970,5970,5970,5970,25
20240730,173200,22883030,5970,5970,5970,5970,0
20240730,173100,22883030,5970,5970,5970,5970,0
20240730,173000,22883030,5970,5970,5970,5970,0
20240730,172900,22883030,5970,5970,5970,5970,0
20240730,172800,22883030,5970,5970,5970,5970,0
20240730,172700,22883030,5970,5970,5970,5970,0
20240730,172600,22883030,5970,5970,5970,5970,0
20240730,172500,22883030,5970,5970,5970,5970,0
20240730,172400,22883030,5970,5970,5970,5970,0
20240730,172300,22883030,5970,5970,5970,5970,0
20240730,172200,22883030,5970,5970,5970,5970,0
20240730,172100,22883030,5970,5970,5970,5970,0
20240730,172000,22883030,5970,5970,5970,5970,0
20240730,171900,22883030,5970,5970,5970,5970,0
20240730,171800,22883030,5970,5970,5970,5970,0
20240730,171700,22883030,5970,5970,5970,5970,0
20240730,171600,22883030,5970,5970,5970,5970,0
20240730,171500,22883030,5970,5970,5970,5970,0
20240730,171400,22883030,5970,5970,5970,5970,0
20240730,171300,22883030,5970,5970,5970,5970,0
20240730,171200,22883030,5970,5970,5970,5970,0
20240730,171100,22883030,5970,5970,5970,5970,0
20240730,171000,22883030,5970,5970,5970,5970,0
20240730,170900,22883030,5970,5970,5970,5970,0
20240730,170800,22883030,5970,5970,5970,5970,0
20240730,170700,22883030,5970,5970,5970,5970,0
20240730,170600,22883030,5970,5970,5970,5970,0
20240730,170500,22883030,5970,5970,5970,5970,0
20240730,170400,22883030,5970,5970,5970,5970,0
20240730,170300,22883030,5970,5970,5970,5970,25
20240730,170200,22883030,5970,5970,5970,5970,0
20240730,170100,22883030,5970,5970,5970,5970,0
20240730,170000,22883030,5970,5970,5970,5970,0
20240730,165900,22883030,5970,5970,5970,5970,0
20240730,165800,22883030,5970,5970,5970,5970,0
20240730,165700,22883030,5970,5970,5970,5970,0
20240730,165600,22883030,5970,5970,5970,5970,0
20240730,165500,22883030,5970,5970,5970,5970,0
20240730,165400,22883030,5970,5970,5970,5970,0
20240730,165300,22883030,5970,5970,5970,5970,0
20240730,165200,22883030,5970,5970,5970,5970,0
20240730,165100,22883030,5970,5970,5970,5970,0
20240730,165000,22883030,5970,5970,5970,5970,0
20240730,164900,22883030,5970,5970,5970,5970,0
20240730,164800,22883030,5970,5970,5970,5970,0
20240730,164700,22883030,5970,5970,5970,5970,0
20240730,164600,22883030,5970,5970,5970,5970,0
20240730,164500,22883030,5970,5970,5970,5970,0
20240730,164400,22883030,5970,5970,5970,5970,0
20240730,164300,22883030,5970,5970,5970,5970,0
20240730,164200,22883030,5970,5970,5970,5970,0
20240730,164100,22883030,5970,5970,5970,5970,0
20240730,164000,22883030,5970,5970,5970,5970,0
20240730,163900,22883030,5970,5970,5970,5970,0
20240730,163800,22883030,5970,5970,5970,5970,0
20240730,163700,22883030,5970,5970,5970,5970,0
20240730,163600,22883030,5970,5970,5970,5970,0
20240730,163500,22883030,5970,5970,5970,5970,0
20240730,163400,22883030,5970,5970,5970,5970,0
20240730,163300,22883030,5970,5970,5970,5970,25
20240730,163200,22883030,5970,5970,5970,5970,0
20240730,163100,22883030,5970,5970,5970,5970,0
20240730,163000,22883030,5970,5970,5970,5970,0
20240730,162900,22883030,5970,5970,5970,5970,0
20240730,162800,22883030,5970,5970,5970,5970,0
20240730,162700,22883030,5970,5970,5970,5970,0
20240730,162600,22883030,5970,5970,5970,5970,0
20240730,162500,22883030,5970,5970,5970,5970,0
20240730,162400,22883030,5970,5970,5970,5970,0
20240730,162300,22883030,5970,5970,5970,5970,0
20240730,162200,22883030,5970,5970,5970,5970,0
20240730,162100,22883030,5970,5970,5970,5970,0
20240730,162000,22883030,5970,5970,5970,5970,0
20240730,161900,22883030,5970,5970,5970,5970,0
20240730,161800,22883030,5970,5970,5970,5970,0
20240730,161700,22883030,5970,5970,5970,5970,0
20240730,161600,22883030,5970,5970,5970,5970,0
20240730,161500,22883030,5970,5970,5970,5970,0
20240730,161400,22883030,5970,5970,5970,5970,0
20240730,161300,22883030,5970,5970,5970,5970,0
20240730,161200,22883030,5970,5970,5970,5970,0
20240730,161100,22883030,5970,5970,5970,5970,0
20240730,161000,22883030,5970,5970,5970,5970,0
20240730,160900,22883030,5970,5970,5970,5970,0
20240730,160800,22883030,5970,5970,5970,5970,0
20240730,160700,22883030,5970,5970,5970,5970,0
20240730,160600,22883030,5970,5970,5970,5970,0
20240730,160500,22883030,5970,5970,5970,5970,0
20240730,160400,22883030,5970,5970,5970,5970,0
20240730,160300,22883030,5970,5970,5970,5970,25
20240730,160200,22883030,5970,5970,5970,5970,0
20240730,160100,22883030,5970,5970,5970,5970,0
20240730,160000,22883030,5970,5970,5970,5970,0
20240730,155900,22883030,5970,5970,5970,5970,0
20240730,155800,22883030,5970,5970,5970,5970,0
20240730,155700,22883030,5970,5970,5970,5970,0
20240730,155600,22883030,5970,5970,5970,5970,0
20240730,155500,22883030,5970,5970,5970,5970,0
20240730,155400,22883030,5970,5970,5970,5970,0
20240730,155300,22883030,5970,5970,5970,5970,0
20240730,155200,22883030,5970,5970,5970,5970,0
20240730,155100,22883030,5970,5970,5970,5970,0
20240730,155000,22883030,5970,5970,5970,5970,0
20240730,154900,22883030,5970,5970,5970,5970,0
20240730,154800,22883030,5970,5970,5970,5970,0
20240730,154700,22883030,5970,5970,5970,5970,0
20240730,154600,22883030,5970,5970,5970,5970,0
20240730,154500,22883030,5970,5970,5970,5970,0
20240730,154400,22883030,5970,5970,5970,5970,0
20240730,154300,22883030,5970,5970,5970,5970,0
20240730,154200,22883030,5970,5970,5970,5970,0
20240730,154100,22883030,5970,5970,5970,5970,0
20240730,154000,22883030,5970,5970,5970,5970,0
20240730,153900,22883030,5970,5970,5970,5970,0
20240730,153800,22883030,5970,5970,5970,5970,0
20240730,153700,22883030,5970,5970,5970,5970,0
20240730,153600,22883030,5970,5970,5970,5970,0
20240730,153500,22883030,5970,5970,5970,5970,0
20240730,153400,22883030,5970,5970,5970,5970,0
20240730,153300,22883030,5970,5970,5970,5970,25
20240730,153200,22883030,5970,5970,5970,5970,0
20240730,153100,22883030,5970,5970,5970,5970,0
20240730,153000,22883030,5970,5970,5970,5970,25
20240730,152900,22733780,5970,5970,5970,5970,0
20240730,152800,22733780,5970,5970,5970,5970,0
20240730,152700,22733780,5970,5970,5970,5970,0
20240730,152600,22733780,5970,5970,5970,5970,0
20240730,152500,22733780,5970,5970,5970,5970,0
20240730,152400,22733780,5970,5970,5970,5970,0
20240730,152300,22733780,5970,5970,5970,5970,0
20240730,152200,22733780,5970,5970,5970,5970,0
20240730,152100,22733780,5970,5970,5970,5970,0
20240730,152000,22733780,5970,5970,5970,5970,0
20240730,151900,22733780,5970,5960,5970,5960,31
20240730,151800,22549010,5950,5950,5950,5950,25
20240730,151700,22400260,5960,5960,5960,5960,0
20240730,151600,22400260,5960,5960,5960,5960,0
20240730,151500,22400260,5960,5960,5960,5960,0
20240730,151400,22400260,5960,5960,5960,5960,0
20240730,151300,22400260,5960,5960,5960,5960,1
20240730,151200,22394300,5950,5950,5950,5950,0
20240730,151100,22394300,5950,5950,5950,5950,0
20240730,151000,22394300,5950,5950,5950,5950,0
20240730,150900,22394300,5950,5950,5960,5950,125
20240730,150800,21650540,5950,5950,5950,5950,0
20240730,150700,21650540,5950,5950,5950,5950,236
20240730,150600,20246340,5950,5950,5950,5950,60
20240730,150500,19889340,5960,5960,5960,5960,0
20240730,150400,19889340,5960,5960,5960,5960,0
20240730,150300,19889340,5960,5970,5970,5960,24
20240730,150200,19746250,5970,5970,5970,5970,50
20240730,150100,19447750,5970,5970,5970,5970,50
20240730,150000,19149250,5970,5970,5970,5970,6
20240730,145900,19113430,5970,5970,5970,5970,0
20240730,145800,19113430,5970,5970,5970,5970,0
20240730,145700,19113430,5970,5970,5970,5970,0
20240730,145600,19113430,5970,5970,5970,5970,44
20240730,145500,18850750,5970,5970,5970,5970,0
20240730,145400,18850750,5970,5970,5970,5970,0
20240730,145300,18850750,5970,5970,5970,5970,0
20240730,145200,18850750,5970,5970,5970,5970,0
20240730,145100,18850750,5970,5970,5970,5970,0
20240730,145000,18850750,5970,5970,5970,5970,0
20240730,144900,18850750,5970,5970,5970,5970,0
20240730,144800,18850750,5970,5970,5970,5970,0
20240730,144700,18850750,5970,5970,5970,5970,0
20240730,144600,18850750,5970,5970,5970,5970,0
20240730,144500,18850750,5970,5970,5970,5970,3
20240730,144400,18832840,5970,5970,5970,5970,0
20240730,144300,18832840,5970,5970,5970,5970,0
20240730,144200,18832840,5970,5970,5970,5970,0
20240730,144100,18832840,5970,5970,5970,5970,0
20240730,144000,18832840,5970,5970,5970,5970,1
20240730,143900,18826870,5970,5970,5970,5970,0
20240730,143800,18826870,5970,5970,5970,5970,0
20240730,143700,18826870,5970,5970,5970,5970,0
20240730,143600,18826870,5970,5970,5970,5970,0
20240730,143500,18826870,5970,5970,5970,5970,0
20240730,143400,18826870,5970,5970,5970,5970,1
20240730,143300,18820900,5990,5990,5990,5990,0
20240730,143200,18820900,5990,5990,5990,5990,0
20240730,143100,18820900,5990,5990,5990,5990,1
20240730,143000,18814910,5970,5970,5970,5970,11
20240730,142900,18749240,5970,5970,5970,5970,0
20240730,142800,18749240,5970,5970,5970,5970,0
20240730,142700,18749240,5970,5970,5970,5970,0
20240730,142600,18749240,5970,5970,5970,5970,0
20240730,142500,18749240,5970,5970,5970,5970,0
20240730,142400,18749240,5970,5970,5970,5970,0
20240730,142300,18749240,5970,5970,5970,5970,0
20240730,142200,18749240,5970,5970,5970,5970,0
20240730,142100,18749240,5970,5960,5970,5960,7
20240730,142000,18707480,5960,5960,5960,5960,0
20240730,141900,18707480,5960,5960,5960,5960,2
20240730,141800,18695560,5950,5950,5950,5950,0
20240730,141700,18695560,5950,5950,5950,5950,0
20240730,141600,18695560,5950,5950,5950,5950,0
20240730,141500,18695560,5950,5950,5950,5950,68
20240730,141400,18290960,5960,5960,5960,5960,5
20240730,141300,18261160,5960,5960,5960,5960,50
20240730,141200,17963160,5970,5970,5970,5970,0
20240730,141100,17963160,5970,5970,5970,5970,0
20240730,141000,17963160,5970,5970,5970,5970,0
20240730,140900,17963160,5970,5970,5970,5970,0
20240730,140800,17963160,5970,5970,5970,5970,0
20240730,140700,17963160,5970,5970,5970,5970,0
20240730,140600,17963160,5970,5970,5970,5970,0
20240730,140500,17963160,5970,5970,5970,5970,0
20240730,140400,17963160,5970,5970,5970,5970,0
20240730,140300,17963160,5970,5970,5970,5970,0
20240730,140200,17963160,5970,5970,5970,5970,0
20240730,140100,17963160,5970,5960,5970,5960,3
20240730,140000,17945270,5950,5950,5950,5950,0
20240730,135900,17945270,5950,5950,5950,5950,1
20240730,135800,17939320,5960,5960,5960,5960,1
20240730,135700,17933360,5960,5960,5960,5960,1
20240730,135600,17927400,5970,5970,5970,5970,1
20240730,135500,17921430,5950,5950,5950,5950,0
20240730,135400,17921430,5950,5950,5950,5950,0
20240730,135300,17921430,5950,5950,5950,5950,0
20240730,135200,17921430,5950,5950,5950,5950,302
20240730,135100,16124530,5950,5950,5950,5950,0
20240730,135000,16124530,5950,5950,5950,5950,150
20240730,134900,15232030,5960,5960,5960,5960,50
20240730,134800,14934030,5970,5970,5970,5970,0
20240730,134700,14934030,5970,5970,5970,5970,0
20240730,134600,14934030,5970,5970,5970,5970,0
20240730,134500,14934030,5970,5970,5970,5970,1
20240730,134400,14928060,5970,5970,5970,5970,0
20240730,134300,14928060,5970,5970,5970,5970,0
20240730,134200,14928060,5970,5970,5970,5970,0
20240730,134100,14928060,5970,5970,5970,5970,0
20240730,134000,14928060,5970,5970,5970,5970,0
20240730,133900,14928060,5970,5970,5970,5970,1
20240730,133800,14922090,5970,5970,5970,5970,0
20240730,133700,14922090,5970,5970,5970,5970,0
20240730,133600,14922090,5970,5970,5970,5970,0
20240730,133500,14922090,5970,5970,5970,5970,3
20240730,133400,14904180,5970,5970,5970,5970,0
20240730,133300,14904180,5970,5970,5970,5970,0
20240730,133200,14904180,5970,5970,5970,5970,0
20240730,133100,14904180,5970,5970,5970,5970,0
20240730,133000,14904180,5970,5970,5970,5970,0
20240730,132900,14904180,5970,5970,5970,5970,0
20240730,132800,14904180,5970,5970,5970,5970,0
20240730,132700,14904180,5970,5970,5970,5970,0
20240730,132600,14904180,5970,5970,5970,5970,0
20240730,132500,14904180,5970,5970,5970,5970,0
20240730,132400,14904180,5970,5970,5970,5970,0
20240730,132300,14904180,5970,5970,5970,5970,1
20240730,132200,14898210,5970,5970,5970,5970,0
20240730,132100,14898210,5970,5970,5970,5970,0
20240730,132000,14898210,5970,5970,5970,5970,1
20240730,131900,14892240,6000,6000,6000,6000,0
20240730,131800,14892240,6000,6000,6000,6000,0
20240730,131700,14892240,6000,6000,6000,6000,0
20240730,131600,14892240,6000,6000,6000,6000,0
20240730,131500,14892240,6000,6000,6000,6000,0
20240730,131400,14892240,6000,6000,6000,6000,0
20240730,131300,14892240,6000,6000,6000,6000,0
20240730,131200,14892240,6000,6000,6000,6000,0
20240730,131100,14892240,6000,6000,6000,6000,0
20240730,131000,14892240,6000,6000,6000,6000,0
20240730,130900,14892240,6000,6000,6000,6000,0
20240730,130800,14892240,6000,6000,6000,6000,0
20240730,130700,14892240,6000,6000,6000,6000,0
20240730,130600,14892240,6000,5990,6000,5990,6
20240730,130500,14856290,5960,5960,5960,5960,50
20240730,130400,14558290,5960,5960,5960,5960,0
20240730,130300,14558290,5960,5960,5960,5960,0
20240730,130200,14558290,5960,5960,5960,5960,0
20240730,130100,14558290,5960,5960,5960,5960,0
20240730,130000,14558290,5960,5960,5960,5960,1
20240730,125900,14552330,5990,5990,5990,5990,0
20240730,125800,14552330,5990,5980,5990,5960,14
20240730,125700,14468720,5990,5990,5990,5990,1
20240730,125600,14462730,6000,6000,6000,6000,0
20240730,125500,14462730,6000,6000,6000,6000,0
20240730,125400,14462730,6000,6000,6000,6000,0
20240730,125300,14462730,6000,6000,6000,6000,0
20240730,125200,14462730,6000,6000,6000,6000,0
20240730,125100,14462730,6000,6000,6000,6000,0
20240730,125000,14462730,6000,6000,6000,6000,0
20240730,124900,14462730,6000,6000,6000,6000,0
20240730,124800,14462730,6000,6000,6000,6000,0
20240730,124700,14462730,6000,6000,6000,6000,0
20240730,124600,14462730,6000,6000,6000,6000,0
20240730,124500,14462730,6000,6000,6000,6000,0
20240730,124400,14462730,6000,6000,6000,6000,0
20240730,124300,14462730,6000,6000,6000,6000,0
20240730,124200,14462730,6000,6000,6000,6000,0
20240730,124100,14462730,6000,6000,6000,6000,0
20240730,124000,14462730,6000,6000,6000,6000,0
20240730,123900,14462730,6000,6000,6000,6000,0
20240730,123800,14462730,6000,6000,6000,6000,0
20240730,123700,14462730,6000,6000,6000,6000,0
20240730,123600,14462730,6000,6000,6000,6000,0
20240730,123500,14462730,6000,6000,6000,6000,0
20240730,123400,14462730,6000,6000,6000,6000,0
20240730,123300,14462730,6000,6000,6000,6000,0
20240730,123200,14462730,6000,6000,6000,6000,0
20240730,123100,14462730,6000,6000,6000,6000,0
20240730,123000,14462730,6000,6000,6000,6000,0
20240730,122900,14462730,6000,6000,6000,6000,0
20240730,122800,14462730,6000,6000,6000,6000,1
20240730,122700,14456730,6020,6020,6020,6020,0
20240730,122600,14456730,6020,6020,6020,6020,0
20240730,122500,14456730,6020,6020,6020,6020,0
20240730,122400,14456730,6020,5980,6020,5980,26
20240730,122300,14301210,5950,5950,5950,5950,0
20240730,122200,14301210,5950,5950,5950,5950,0
20240730,122100,14301210,5950,5950,5950,5950,0
20240730,122000,14301210,5950,5950,5950,5950,0
20240730,121900,14301210,5950,5960,5960,5950,3
20240730,121800,14283340,5980,5980,5980,5980,1
20240730,121700,14277360,5960,5960,5960,5960,0
20240730,121600,14277360,5960,5960,5960,5960,48
20240730,121500,13991280,5960,5970,5970,5960,471
20240730,121400,11182110,5980,6000,6000,5980,174
20240730,121300,10141560,5980,5990,5990,5980,2
20240730,121200,10129590,5990,5990,5990,5990,0
20240730,121100,10129590,5990,5990,5990,5990,0
20240730,121000,10129590,5990,5990,5990,5990,0
20240730,120900,10129590,5990,5990,5990,5990,5
20240730,120800,10099640,5990,5990,5990,5990,0
20240730,120700,10099640,5990,5990,5990,5990,0
20240730,120600,10099640,5990,5990,5990,5990,0
20240730,120500,10099640,5990,5990,5990,5990,0
20240730,120400,10099640,5990,5990,5990,5990,0
20240730,120300,10099640,5990,5990,5990,5990,0
20240730,120200,10099640,5990,5990,5990,5990,0
20240730,120100,10099640,5990,5990,5990,5990,0
20240730,120000,10099640,5990,5990,5990,5990,0
20240730,115900,10099640,5990,5990,5990,5990,0
20240730,115800,10099640,5990,5990,5990,5990,0
20240730,115700,10099640,5990,5990,5990,5990,0
20240730,115600,10099640,5990,5990,5990,5990,0
20240730,115500,10099640,5990,5990,5990,5990,0
20240730,115400,10099640,5990,5990,5990,5990,0
20240730,115300,10099640,5990,5990,5990,5990,0
20240730,115200,10099640,5990,5990,5990,5990,0
20240730,115100,10099640,5990,5990,5990,5990,0
20240730,115000,10099640,5990,5990,5990,5990,0
20240730,114900,10099640,5990,5990,5990,5990,0
20240730,114800,10099640,5990,5990,5990,5990,0
20240730,114700,10099640,5990,5990,5990,5990,0
20240730,114600,10099640,5990,5990,5990,5990,0
20240730,114500,10099640,5990,5990,5990,5990,0
20240730,114400,10099640,5990,5990,5990,5990,0
20240730,114300,10099640,5990,5990,5990,5990,0
20240730,114200,10099640,5990,5990,5990,5990,0
20240730,114100,10099640,5990,5990,5990,5990,0
20240730,114000,10099640,5990,5990,5990,5990,0
20240730,113900,10099640,5990,5990,5990,5990,1
20240730,113800,10093650,5990,5990,5990,5990,0
20240730,113700,10093650,5990,6000,6000,5990,5
20240730,113600,10063690,5980,5980,5980,5980,0
20240730,113500,10063690,5980,5980,5980,5980,0
20240730,113400,10063690,5980,5980,5980,5980,0
20240730,113300,10063690,5980,5980,5980,5980,0
20240730,113200,10063690,5980,5980,5980,5980,0
20240730,113100,10063690,5980,5980,5980,5980,0
20240730,113000,10063690,5980,5980,5980,5980,0
20240730,112900,10063690,5980,5980,5980,5980,0
20240730,112800,10063690,5980,5980,5980,5980,0
20240730,112700,10063690,5980,5980,5980,5980,0
20240730,112600,10063690,5980,5980,5980,5980,0
20240730,112500,10063690,5980,5980,5980,5980,0
20240730,112400,10063690,5980,5980,5980,5980,0
20240730,112300,10063690,5980,5980,5980,5980,0
20240730,112200,10063690,5980,5980,5980,5980,0
20240730,112100,10063690,5980,5980,5980,5980,0
20240730,112000,10063690,5980,5980,5980,5980,0
20240730,111900,10063690,5980,5980,5980,5980,0
20240730,111800,10063690,5980,5980,6010,5980,4
20240730,111700,10039720,5980,5980,5980,5980,0
20240730,111600,10039720,5980,5980,5980,5980,0
20240730,111500,10039720,5980,5980,5980,5980,0
20240730,111400,10039720,5980,5980,5980,5980,0
20240730,111300,10039720,5980,5980,5980,5980,0
20240730,111200,10039720,5980,5980,5980,5980,0
20240730,111100,10039720,5980,5980,5980,5980,0
20240730,111000,10039720,5980,5980,5980,5980,0
20240730,110900,10039720,5980,5980,5980,5980,0
20240730,110800,10039720,5980,5980,5980,5980,0
20240730,110700,10039720,5980,5980,5980,5980,0
20240730,110600,10039720,5980,5980,5980,5980,0
20240730,110500,10039720,5980,5980,5980,5980,0
20240730,110400,10039720,5980,5980,5980,5980,0
20240730,110300,10039720,5980,5980,5980,5980,0
20240730,110200,10039720,5980,5980,5980,5980,0
20240730,110100,10039720,5980,5980,5980,5980,0
20240730,110000,10039720,5980,5980,5980,5980,0
20240730,105900,10039720,5980,5980,5980,5980,0
20240730,105800,10039720,5980,5980,5980,5980,0
20240730,105700,10039720,5980,5980,5980,5980,0
20240730,105600,10039720,5980,5980,5980,5980,1
20240730,105500,10033740,6010,5990,6010,5960,28
20240730,105400,9866490,6020,6020,6020,6020,0
20240730,105300,9866490,6020,6020,6020,6020,0
20240730,105200,9866490,6020,6020,6020,6020,0
20240730,105100,9866490,6020,6020,6020,6020,0
20240730,105000,9866490,6020,6020,6020,6020,0
20240730,104900,9866490,6020,6020,6020,6020,0
20240730,104800,9866490,6020,6020,6020,6020,0
20240730,104700,9866490,6020,6020,6020,6020,0
20240730,104600,9866490,6020,6020,6020,6020,0
20240730,104500,9866490,6020,6020,6020,6020,0
20240730,104400,9866490,6020,6020,6020,6020,0
20240730,104300,9866490,6020,6020,6020,6020,0
20240730,104200,9866490,6020,6020,6020,6020,0
20240730,104100,9866490,6020,6020,6020,6020,0
20240730,104000,9866490,6020,6020,6020,6020,0
20240730,103900,9866490,6020,6020,6020,6020,0
20240730,103800,9866490,6020,6020,6020,6020,0
20240730,103700,9866490,6020,6020,6020,6020,0
20240730,103600,9866490,6020,6020,6020,6020,0
20240730,103500,9866490,6020,6020,6020,6020,3
20240730,103400,9848430,6020,6020,6020,6020,0
20240730,103300,9848430,6020,6020,6020,6020,0
20240730,103200,9848430,6020,6020,6020,6020,1
20240730,103100,9842410,5990,5990,5990,5990,0
20240730,103000,9842410,5990,5970,5990,5970,10
20240730,102900,9782670,5970,5970,5970,5970,50
20240730,102800,9484170,5970,5980,5980,5970,365
20240730,102700,7304500,5990,5990,5990,5990,0
20240730,102600,7304500,5990,5990,5990,5990,0
20240730,102500,7304500,5990,5980,5990,5980,11
20240730,102400,7238620,5990,5990,5990,5990,51
20240730,102300,6933130,5990,6000,6000,5990,220
20240730,102200,5614580,6030,6030,6030,6030,0
20240730,102100,5614580,6030,6030,6030,6030,0
20240730,102000,5614580,6030,6030,6030,6030,0
20240730,101900,5614580,6030,6030,6030,6030,0
20240730,101800,5614580,6030,6030,6030,6030,0
20240730,101700,5614580,6030,6030,6030,6030,0
20240730,101600,5614580,6030,6030,6030,6030,1
20240730,101500,5608550,6000,6000,6000,6000,0
20240730,101400,5608550,6000,6000,6000,6000,0
20240730,101300,5608550,6000,6000,6000,6000,0
20240730,101200,5608550,6000,6000,6000,6000,0
20240730,101100,5608550,6000,6000,6000,6000,0
20240730,101000,5608550,6000,6000,6000,6000,0
20240730,100900,5608550,6000,6000,6000,6000,0
20240730,100800,5608550,6000,6000,6000,6000,46
20240730,100700,5332550,6000,6000,6000,6000,54
20240730,100600,5008550,6040,6040,6040,6040,0
20240730,100500,5008550,6040,6040,6040,6040,0
20240730,100400,5008550,6040,6040,6040,6040,0
20240730,100300,5008550,6040,6010,6040,6000,21
20240730,100200,4882500,6000,6010,6010,6000,30
20240730,100100,4702490,5990,5990,5990,5990,0
20240730,100000,4702490,5990,5990,5990,5990,0
20240730,095900,4702490,5990,5990,5990,5990,0
20240730,095800,4702490,5990,5990,5990,5990,0
20240730,095700,4702490,5990,5990,5990,5990,0
20240730,095600,4702490,5990,5990,5990,5990,0
20240730,095500,4702490,5990,5990,5990,5990,0
20240730,095400,4702490,5990,6040,6040,5990,14
20240730,095300,4618090,6040,6040,6040,6040,0
20240730,095200,4618090,6040,6040,6040,6040,1
20240730,095100,4612050,6000,6010,6010,6000,200
20240730,095000,3411510,6010,6010,6010,6010,0
20240730,094900,3411510,6010,6010,6010,6010,0
20240730,094800,3411510,6010,6010,6010,6010,1
20240730,094700,3405500,6040,6040,6040,6040,0
20240730,094600,3405500,6040,6040,6040,6040,0
20240730,094500,3405500,6040,6040,6040,6040,0
20240730,094400,3405500,6040,6040,6040,6040,1
20240730,094300,3399460,6020,6020,6020,6020,1
20240730,094200,3393440,6040,6040,6040,6040,0
20240730,094100,3393440,6040,6040,6040,6040,0
20240730,094000,3393440,6040,6040,6040,6040,0
20240730,093900,3393440,6040,6040,6040,6040,0
20240730,093800,3393440,6040,6040,6040,6040,0
20240730,093700,3393440,6040,6030,6040,6030,2
20240730,093600,3381370,6020,6020,6020,6020,0
20240730,093500,3381370,6020,6020,6020,6020,0
20240730,093400,3381370,6020,6020,6020,6020,65
20240730,093300,2990070,6020,6030,6030,6020,20
20240730,093200,2869550,6050,6050,6050,6050,0
20240730,093100,2869550,6050,6040,6050,6040,12
20240730,093000,2797050,6050,6050,6050,6050,0
20240730,092900,2797050,6050,6050,6050,6050,0
20240730,092800,2797050,6050,6050,6050,6050,0
20240730,092700,2797050,6050,6040,6050,6040,39
20240730,092600,2561480,6050,6050,6050,6050,0
20240730,092500,2561480,6050,6050,6050,6050,0
20240730,092400,2561480,6050,6050,6050,6050,0
20240730,092300,2561480,6050,6050,6050,6050,4
20240730,092200,2537280,6070,6070,6070,6070,0
20240730,092100,2537280,6070,6070,6070,6070,0
20240730,092000,2537280,6070,6070,6070,6070,1
20240730,091900,2531210,6070,6070,6070,6070,0
20240730,091800,2531210,6070,6070,6070,6070,6
20240730,091700,2494790,6080,6080,6080,6080,0
20240730,091600,2494790,6080,6080,6080,6080,0
20240730,091500,2494790,6080,6080,6080,6080,1
20240730,091400,2488710,6080,6070,6080,6070,5
20240730,091300,2458350,6070,6070,6070,6070,0
20240730,091200,2458350,6070,6070,6070,6070,0
20240730,091100,2458350,6070,6050,6070,6050,4
20240730,091000,2434110,6050,6050,6050,6050,0
20240730,090900,2434110,6050,6050,6050,6050,0
20240730,090800,2434110,6050,6050,6050,6050,1
20240730,090700,2428060,6080,6080,6080,6080,0
20240730,090600,2428060,6080,6080,6080,6080,0
20240730,090500,2428060,6080,6080,6080,6080,1
20240730,090400,2421980,6080,6080,6080,6080,0
20240730,090300,2421980,6080,6080,6080,6080,1
20240730,090200,2415900,6080,6090,6090,6080,9
20240730,090100,2361170,6090,6050,6090,6050,385
20240730,090000,24170,6050,6040,6050,6040,4