KissMeData/080010/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195000,30752020,5580,5580,5580,5580,30
20240729,194900,30752020,5580,5580,5580,5580,0
20240729,194800,30752020,5580,5580,5580,5580,0
20240729,194700,30752020,5580,5580,5580,5580,0
20240729,194600,30752020,5580,5580,5580,5580,0
20240729,194500,30752020,5580,5580,5580,5580,0
20240729,194400,30752020,5580,5580,5580,5580,0
20240729,194300,30752020,5580,5580,5580,5580,0
20240729,194200,30752020,5580,5580,5580,5580,0
20240729,194100,30752020,5580,5580,5580,5580,0
20240729,194000,30752020,5580,5580,5580,5580,0
20240729,193900,30752020,5580,5580,5580,5580,0
20240729,193800,30752020,5580,5580,5580,5580,0
20240729,193700,30752020,5580,5580,5580,5580,0
20240729,193600,30752020,5580,5580,5580,5580,0
20240729,193500,30752020,5580,5580,5580,5580,0
20240729,193400,30752020,5580,5580,5580,5580,0
20240729,193300,30752020,5580,5580,5580,5580,0
20240729,193200,30752020,5580,5580,5580,5580,0
20240729,193100,30752020,5580,5580,5580,5580,0
20240729,193000,30752020,5580,5580,5580,5580,0
20240729,192900,30752020,5580,5580,5580,5580,0
20240729,192800,30752020,5580,5580,5580,5580,0
20240729,192700,30752020,5580,5580,5580,5580,0
20240729,192600,30752020,5580,5580,5580,5580,0
20240729,192500,30752020,5580,5580,5580,5580,0
20240729,192400,30752020,5580,5580,5580,5580,0
20240729,192300,30752020,5580,5580,5580,5580,0
20240729,192200,30752020,5580,5580,5580,5580,0
20240729,192100,30752020,5580,5580,5580,5580,0
20240729,192000,30752020,5580,5580,5580,5580,30
20240729,191900,30752020,5580,5580,5580,5580,0
20240729,191800,30752020,5580,5580,5580,5580,0
20240729,191700,30752020,5580,5580,5580,5580,0
20240729,191600,30752020,5580,5580,5580,5580,0
20240729,191500,30752020,5580,5580,5580,5580,0
20240729,191400,30752020,5580,5580,5580,5580,0
20240729,191300,30752020,5580,5580,5580,5580,0
20240729,191200,30752020,5580,5580,5580,5580,0
20240729,191100,30752020,5580,5580,5580,5580,0
20240729,191000,30752020,5580,5580,5580,5580,0
20240729,190900,30752020,5580,5580,5580,5580,0
20240729,190800,30752020,5580,5580,5580,5580,0
20240729,190700,30752020,5580,5580,5580,5580,0
20240729,190600,30752020,5580,5580,5580,5580,0
20240729,190500,30752020,5580,5580,5580,5580,0
20240729,190400,30752020,5580,5580,5580,5580,0
20240729,190300,30752020,5580,5580,5580,5580,0
20240729,190200,30752020,5580,5580,5580,5580,0
20240729,190100,30752020,5580,5580,5580,5580,0
20240729,190000,30752020,5580,5580,5580,5580,0
20240729,185900,30752020,5580,5580,5580,5580,0
20240729,185800,30752020,5580,5580,5580,5580,0
20240729,185700,30752020,5580,5580,5580,5580,0
20240729,185600,30752020,5580,5580,5580,5580,0
20240729,185500,30752020,5580,5580,5580,5580,0
20240729,185400,30752020,5580,5580,5580,5580,0
20240729,185300,30752020,5580,5580,5580,5580,0
20240729,185200,30752020,5580,5580,5580,5580,0
20240729,185100,30752020,5580,5580,5580,5580,0
20240729,185000,30752020,5580,5580,5580,5580,30
20240729,184900,30752020,5580,5580,5580,5580,0
20240729,184800,30752020,5580,5580,5580,5580,0
20240729,184700,30752020,5580,5580,5580,5580,0
20240729,184600,30752020,5580,5580,5580,5580,0
20240729,184500,30752020,5580,5580,5580,5580,0
20240729,184400,30752020,5580,5580,5580,5580,0
20240729,184300,30752020,5580,5580,5580,5580,0
20240729,184200,30752020,5580,5580,5580,5580,0
20240729,184100,30752020,5580,5580,5580,5580,0
20240729,184000,30752020,5580,5580,5580,5580,0
20240729,183900,30752020,5580,5580,5580,5580,0
20240729,183800,30752020,5580,5580,5580,5580,0
20240729,183700,30752020,5580,5580,5580,5580,0
20240729,183600,30752020,5580,5580,5580,5580,0
20240729,183500,30752020,5580,5580,5580,5580,0
20240729,183400,30752020,5580,5580,5580,5580,0
20240729,183300,30752020,5580,5580,5580,5580,0
20240729,183200,30752020,5580,5580,5580,5580,0
20240729,183100,30752020,5580,5580,5580,5580,0
20240729,183000,30752020,5580,5580,5580,5580,0
20240729,182900,30752020,5580,5580,5580,5580,0
20240729,182800,30752020,5580,5580,5580,5580,0
20240729,182700,30752020,5580,5580,5580,5580,0
20240729,182600,30752020,5580,5580,5580,5580,0
20240729,182500,30752020,5580,5580,5580,5580,0
20240729,182400,30752020,5580,5580,5580,5580,0
20240729,182300,30752020,5580,5580,5580,5580,0
20240729,182200,30752020,5580,5580,5580,5580,0
20240729,182100,30752020,5580,5580,5580,5580,0
20240729,182000,30752020,5580,5580,5580,5580,30
20240729,181900,30752020,5580,5580,5580,5580,0
20240729,181800,30752020,5580,5580,5580,5580,0
20240729,181700,30752020,5580,5580,5580,5580,0
20240729,181600,30752020,5580,5580,5580,5580,0
20240729,181500,30752020,5580,5580,5580,5580,0
20240729,181400,30752020,5580,5580,5580,5580,0
20240729,181300,30752020,5580,5580,5580,5580,0
20240729,181200,30752020,5580,5580,5580,5580,0
20240729,181100,30752020,5580,5580,5580,5580,0
20240729,181000,30752020,5580,5580,5580,5580,0
20240729,180900,30752020,5580,5580,5580,5580,0
20240729,180800,30752020,5580,5580,5580,5580,0
20240729,180700,30752020,5580,5580,5580,5580,0
20240729,180600,30752020,5580,5580,5580,5580,0
20240729,180500,30752020,5580,5580,5580,5580,0
20240729,180400,30752020,5580,5580,5580,5580,0
20240729,180300,30752020,5580,5580,5580,5580,0
20240729,180200,30752020,5580,5580,5580,5580,0
20240729,180100,30752020,5580,5580,5580,5580,0
20240729,180000,30752020,5580,5580,5580,5580,0
20240729,175900,30752020,5580,5580,5580,5580,0
20240729,175800,30752020,5580,5580,5580,5580,0
20240729,175700,30752020,5580,5580,5580,5580,0
20240729,175600,30752020,5580,5580,5580,5580,0
20240729,175500,30752020,5580,5580,5580,5580,0
20240729,175400,30752020,5580,5580,5580,5580,0
20240729,175300,30752020,5580,5580,5580,5580,0
20240729,175200,30752020,5580,5580,5580,5580,0
20240729,175100,30752020,5580,5580,5580,5580,0
20240729,175000,30752020,5580,5580,5580,5580,30
20240729,174900,30752020,5580,5580,5580,5580,0
20240729,174800,30752020,5580,5580,5580,5580,0
20240729,174700,30752020,5580,5580,5580,5580,0
20240729,174600,30752020,5580,5580,5580,5580,0
20240729,174500,30752020,5580,5580,5580,5580,0
20240729,174400,30752020,5580,5580,5580,5580,0
20240729,174300,30752020,5580,5580,5580,5580,0
20240729,174200,30752020,5580,5580,5580,5580,0
20240729,174100,30752020,5580,5580,5580,5580,0
20240729,174000,30752020,5580,5580,5580,5580,0
20240729,173900,30752020,5580,5580,5580,5580,0
20240729,173800,30752020,5580,5580,5580,5580,0
20240729,173700,30752020,5580,5580,5580,5580,0
20240729,173600,30752020,5580,5580,5580,5580,0
20240729,173500,30752020,5580,5580,5580,5580,0
20240729,173400,30752020,5580,5580,5580,5580,0
20240729,173300,30752020,5580,5580,5580,5580,0
20240729,173200,30752020,5580,5580,5580,5580,0
20240729,173100,30752020,5580,5580,5580,5580,0
20240729,173000,30752020,5580,5580,5580,5580,0
20240729,172900,30752020,5580,5580,5580,5580,0
20240729,172800,30752020,5580,5580,5580,5580,0
20240729,172700,30752020,5580,5580,5580,5580,0
20240729,172600,30752020,5580,5580,5580,5580,0
20240729,172500,30752020,5580,5580,5580,5580,0
20240729,172400,30752020,5580,5580,5580,5580,0
20240729,172300,30752020,5580,5580,5580,5580,0
20240729,172200,30752020,5580,5580,5580,5580,0
20240729,172100,30752020,5580,5580,5580,5580,0
20240729,172000,30752020,5580,5580,5580,5580,30
20240729,171900,30752020,5580,5580,5580,5580,0
20240729,171800,30752020,5580,5580,5580,5580,0
20240729,171700,30752020,5580,5580,5580,5580,0
20240729,171600,30752020,5580,5580,5580,5580,0
20240729,171500,30752020,5580,5580,5580,5580,0
20240729,171400,30752020,5580,5580,5580,5580,0
20240729,171300,30752020,5580,5580,5580,5580,0
20240729,171200,30752020,5580,5580,5580,5580,0
20240729,171100,30752020,5580,5580,5580,5580,0
20240729,171000,30752020,5580,5580,5580,5580,0
20240729,170900,30752020,5580,5580,5580,5580,0
20240729,170800,30752020,5580,5580,5580,5580,0
20240729,170700,30752020,5580,5580,5580,5580,0
20240729,170600,30752020,5580,5580,5580,5580,0
20240729,170500,30752020,5580,5580,5580,5580,0
20240729,170400,30752020,5580,5580,5580,5580,0
20240729,170300,30752020,5580,5580,5580,5580,0
20240729,170200,30752020,5580,5580,5580,5580,0
20240729,170100,30752020,5580,5580,5580,5580,0
20240729,170000,30752020,5580,5580,5580,5580,0
20240729,165900,30752020,5580,5580,5580,5580,0
20240729,165800,30752020,5580,5580,5580,5580,0
20240729,165700,30752020,5580,5580,5580,5580,0
20240729,165600,30752020,5580,5580,5580,5580,0
20240729,165500,30752020,5580,5580,5580,5580,0
20240729,165400,30752020,5580,5580,5580,5580,0
20240729,165300,30752020,5580,5580,5580,5580,0
20240729,165200,30752020,5580,5580,5580,5580,0
20240729,165100,30752020,5580,5580,5580,5580,0
20240729,165000,30752020,5580,5580,5580,5580,30
20240729,164900,30752020,5580,5580,5580,5580,0
20240729,164800,30752020,5580,5580,5580,5580,0
20240729,164700,30752020,5580,5580,5580,5580,0
20240729,164600,30752020,5580,5580,5580,5580,0
20240729,164500,30752020,5580,5580,5580,5580,0
20240729,164400,30752020,5580,5580,5580,5580,0
20240729,164300,30752020,5580,5580,5580,5580,0
20240729,164200,30752020,5580,5580,5580,5580,0
20240729,164100,30752020,5580,5580,5580,5580,0
20240729,164000,30752020,5580,5580,5580,5580,0
20240729,163900,30752020,5580,5580,5580,5580,0
20240729,163800,30752020,5580,5580,5580,5580,0
20240729,163700,30752020,5580,5580,5580,5580,0
20240729,163600,30752020,5580,5580,5580,5580,0
20240729,163500,30752020,5580,5580,5580,5580,0
20240729,163400,30752020,5580,5580,5580,5580,0
20240729,163300,30752020,5580,5580,5580,5580,0
20240729,163200,30752020,5580,5580,5580,5580,0
20240729,163100,30752020,5580,5580,5580,5580,0
20240729,163000,30752020,5580,5580,5580,5580,0
20240729,162900,30752020,5580,5580,5580,5580,0
20240729,162800,30752020,5580,5580,5580,5580,0
20240729,162700,30752020,5580,5580,5580,5580,0
20240729,162600,30752020,5580,5580,5580,5580,0
20240729,162500,30752020,5580,5580,5580,5580,0
20240729,162400,30752020,5580,5580,5580,5580,0
20240729,162300,30752020,5580,5580,5580,5580,0
20240729,162200,30752020,5580,5580,5580,5580,0
20240729,162100,30752020,5580,5580,5580,5580,0
20240729,162000,30752020,5580,5580,5580,5580,30
20240729,161900,30752020,5580,5580,5580,5580,0
20240729,161800,30752020,5580,5580,5580,5580,0
20240729,161700,30752020,5580,5580,5580,5580,0
20240729,161600,30752020,5580,5580,5580,5580,0
20240729,161500,30752020,5580,5580,5580,5580,0
20240729,161400,30752020,5580,5580,5580,5580,0
20240729,161300,30752020,5580,5580,5580,5580,0
20240729,161200,30752020,5580,5580,5580,5580,0
20240729,161100,30752020,5580,5580,5580,5580,0
20240729,161000,30752020,5580,5580,5580,5580,0
20240729,160900,30752020,5580,5580,5580,5580,0
20240729,160800,30752020,5580,5580,5580,5580,0
20240729,160700,30752020,5580,5580,5580,5580,0
20240729,160600,30752020,5580,5580,5580,5580,0
20240729,160500,30752020,5580,5580,5580,5580,0
20240729,160400,30752020,5580,5580,5580,5580,0
20240729,160300,30752020,5580,5580,5580,5580,0
20240729,160200,30752020,5580,5580,5580,5580,0
20240729,160100,30752020,5580,5580,5580,5580,0
20240729,160000,30752020,5580,5580,5580,5580,0
20240729,155900,30752020,5580,5580,5580,5580,0
20240729,155800,30752020,5580,5580,5580,5580,0
20240729,155700,30752020,5580,5580,5580,5580,0
20240729,155600,30752020,5580,5580,5580,5580,0
20240729,155500,30752020,5580,5580,5580,5580,0
20240729,155400,30752020,5580,5580,5580,5580,0
20240729,155300,30752020,5580,5580,5580,5580,0
20240729,155200,30752020,5580,5580,5580,5580,0
20240729,155100,30752020,5580,5580,5580,5580,0
20240729,155000,30752020,5580,5580,5580,5580,30
20240729,154900,30752020,5580,5580,5580,5580,0
20240729,154800,30752020,5580,5580,5580,5580,0
20240729,154700,30752020,5580,5580,5580,5580,0
20240729,154600,30752020,5580,5580,5580,5580,0
20240729,154500,30752020,5580,5580,5580,5580,0
20240729,154400,30752020,5580,5580,5580,5580,0
20240729,154300,30752020,5580,5580,5580,5580,0
20240729,154200,30752020,5580,5580,5580,5580,0
20240729,154100,30752020,5580,5580,5580,5580,0
20240729,154000,30752020,5580,5580,5580,5580,0
20240729,153900,30752020,5580,5580,5580,5580,0
20240729,153800,30752020,5580,5580,5580,5580,0
20240729,153700,30752020,5580,5580,5580,5580,0
20240729,153600,30752020,5580,5580,5580,5580,0
20240729,153500,30752020,5580,5580,5580,5580,0
20240729,153400,30752020,5580,5580,5580,5580,0
20240729,153300,30752020,5580,5580,5580,5580,0
20240729,153200,30752020,5580,5580,5580,5580,0
20240729,153100,30752020,5580,5580,5580,5580,0
20240729,153000,30752020,5580,5580,5580,5580,30
20240729,152900,30584620,5580,5580,5580,5580,0
20240729,152800,30584620,5580,5580,5580,5580,0
20240729,152700,30584620,5580,5580,5580,5580,0
20240729,152600,30584620,5580,5580,5580,5580,0
20240729,152500,30584620,5580,5580,5580,5580,0
20240729,152400,30584620,5580,5580,5580,5580,0
20240729,152300,30584620,5580,5580,5580,5580,0
20240729,152200,30584620,5580,5580,5580,5580,0
20240729,152100,30584620,5580,5580,5580,5580,0
20240729,152000,30584620,5580,5580,5580,5580,0
20240729,151900,30584620,5580,5580,5580,5580,1
20240729,151800,30579040,5550,5550,5550,5550,0
20240729,151700,30579040,5550,5550,5550,5550,0
20240729,151600,30579040,5550,5550,5550,5550,12
20240729,151500,30512440,5580,5580,5580,5580,1
20240729,151400,30506860,5570,5570,5570,5570,94
20240729,151300,29983280,5550,5550,5550,5550,0
20240729,151200,29983280,5550,5550,5550,5550,0
20240729,151100,29983280,5550,5550,5550,5550,0
20240729,151000,29983280,5550,5550,5550,5550,0
20240729,150900,29983280,5550,5550,5550,5550,0
20240729,150800,29983280,5550,5550,5550,5550,0
20240729,150700,29983280,5550,5550,5550,5550,0
20240729,150600,29983280,5550,5550,5550,5550,0
20240729,150500,29983280,5550,5550,5550,5550,0
20240729,150400,29983280,5550,5550,5550,5550,0
20240729,150300,29983280,5550,5560,5560,5550,5
20240729,150200,29955500,5560,5560,5560,5560,0
20240729,150100,29955500,5560,5560,5560,5560,0
20240729,150000,29955500,5560,5560,5560,5560,0
20240729,145900,29955500,5560,5560,5560,5560,0
20240729,145800,29955500,5560,5560,5560,5560,2
20240729,145700,29944380,5550,5550,5550,5550,0
20240729,145600,29944380,5550,5550,5550,5550,0
20240729,145500,29944380,5550,5550,5550,5550,0
20240729,145400,29944380,5550,5550,5550,5550,0
20240729,145300,29944380,5550,5550,5550,5550,0
20240729,145200,29944380,5550,5550,5550,5550,0
20240729,145100,29944380,5550,5550,5550,5550,0
20240729,145000,29944380,5550,5550,5550,5550,0
20240729,144900,29944380,5550,5550,5550,5550,0
20240729,144800,29944380,5550,5550,5550,5550,0
20240729,144700,29944380,5550,5550,5550,5550,0
20240729,144600,29944380,5550,5550,5550,5550,0
20240729,144500,29944380,5550,5550,5550,5550,0
20240729,144400,29944380,5550,5550,5550,5550,0
20240729,144300,29944380,5550,5550,5550,5550,0
20240729,144200,29944380,5550,5550,5550,5550,0
20240729,144100,29944380,5550,5550,5550,5550,0
20240729,144000,29944380,5550,5550,5550,5550,1
20240729,143900,29938830,5540,5540,5540,5540,0
20240729,143800,29938830,5540,5540,5540,5540,0
20240729,143700,29938830,5540,5540,5540,5540,0
20240729,143600,29938830,5540,5540,5540,5540,0
20240729,143500,29938830,5540,5540,5540,5540,0
20240729,143400,29938830,5540,5540,5540,5540,0
20240729,143300,29938830,5540,5540,5540,5540,0
20240729,143200,29938830,5540,5540,5540,5540,0
20240729,143100,29938830,5540,5540,5540,5540,0
20240729,143000,29938830,5540,5540,5540,5540,0
20240729,142900,29938830,5540,5540,5540,5540,0
20240729,142800,29938830,5540,5540,5540,5540,0
20240729,142700,29938830,5540,5540,5540,5540,0
20240729,142600,29938830,5540,5540,5540,5540,0
20240729,142500,29938830,5540,5540,5540,5540,0
20240729,142400,29938830,5540,5540,5540,5540,0
20240729,142300,29938830,5540,5540,5540,5540,0
20240729,142200,29938830,5540,5540,5540,5540,0
20240729,142100,29938830,5540,5540,5540,5540,0
20240729,142000,29938830,5540,5540,5540,5540,0
20240729,141900,29938830,5540,5540,5540,5540,0
20240729,141800,29938830,5540,5540,5540,5540,0
20240729,141700,29938830,5540,5540,5540,5540,0
20240729,141600,29938830,5540,5540,5540,5540,0
20240729,141500,29938830,5540,5540,5540,5540,0
20240729,141400,29938830,5540,5540,5540,5540,0
20240729,141300,29938830,5540,5540,5540,5540,0
20240729,141200,29938830,5540,5540,5540,5540,0
20240729,141100,29938830,5540,5540,5540,5540,0
20240729,141000,29938830,5540,5540,5540,5540,0
20240729,140900,29938830,5540,5540,5540,5540,0
20240729,140800,29938830,5540,5540,5540,5540,0
20240729,140700,29938830,5540,5540,5540,5540,0
20240729,140600,29938830,5540,5540,5540,5540,0
20240729,140500,29938830,5540,5540,5540,5540,0
20240729,140400,29938830,5540,5540,5540,5540,0
20240729,140300,29938830,5540,5540,5540,5540,0
20240729,140200,29938830,5540,5540,5540,5540,0
20240729,140100,29938830,5540,5540,5540,5540,0
20240729,140000,29938830,5540,5540,5540,5540,0
20240729,135900,29938830,5540,5540,5540,5540,0
20240729,135800,29938830,5540,5540,5540,5540,15
20240729,135700,29855730,5550,5550,5550,5550,0
20240729,135600,29855730,5550,5550,5550,5550,0
20240729,135500,29855730,5550,5550,5550,5550,0
20240729,135400,29855730,5550,5550,5550,5550,0
20240729,135300,29855730,5550,5550,5550,5550,0
20240729,135200,29855730,5550,5550,5550,5550,0
20240729,135100,29855730,5550,5550,5550,5550,0
20240729,135000,29855730,5550,5550,5550,5550,0
20240729,134900,29855730,5550,5550,5550,5550,0
20240729,134800,29855730,5550,5550,5550,5550,0
20240729,134700,29855730,5550,5550,5550,5550,0
20240729,134600,29855730,5550,5550,5550,5550,1
20240729,134500,29850180,5530,5530,5530,5530,0
20240729,134400,29850180,5530,5530,5530,5530,0
20240729,134300,29850180,5530,5530,5530,5530,0
20240729,134200,29850180,5530,5550,5550,5530,150
20240729,134100,29019400,5550,5550,5550,5550,0
20240729,134000,29019400,5550,5550,5550,5550,0
20240729,133900,29019400,5550,5550,5550,5550,0
20240729,133800,29019400,5550,5550,5550,5550,0
20240729,133700,29019400,5550,5550,5550,5550,0
20240729,133600,29019400,5550,5550,5550,5550,0
20240729,133500,29019400,5550,5550,5550,5550,300
20240729,133400,27354400,5550,5550,5550,5550,0
20240729,133300,27354400,5550,5570,5570,5550,1439
20240729,133200,19355390,5570,5570,5570,5570,0
20240729,133100,19355390,5570,5570,5570,5570,0
20240729,133000,19355390,5570,5570,5570,5570,0
20240729,132900,19355390,5570,5570,5570,5570,0
20240729,132800,19355390,5570,5570,5570,5570,0
20240729,132700,19355390,5570,5570,5570,5570,0
20240729,132600,19355390,5570,5570,5570,5570,0
20240729,132500,19355390,5570,5570,5570,5570,0
20240729,132400,19355390,5570,5570,5570,5570,0
20240729,132300,19355390,5570,5570,5570,5570,1
20240729,132200,19349820,5570,5570,5570,5570,0
20240729,132100,19349820,5570,5570,5570,5570,0
20240729,132000,19349820,5570,5570,5570,5570,0
20240729,131900,19349820,5570,5570,5570,5570,0
20240729,131800,19349820,5570,5570,5570,5570,0
20240729,131700,19349820,5570,5570,5570,5570,0
20240729,131600,19349820,5570,5570,5570,5570,0
20240729,131500,19349820,5570,5570,5570,5570,0
20240729,131400,19349820,5570,5570,5570,5570,0
20240729,131300,19349820,5570,5570,5570,5570,0
20240729,131200,19349820,5570,5570,5570,5570,0
20240729,131100,19349820,5570,5570,5570,5570,0
20240729,131000,19349820,5570,5570,5570,5570,0
20240729,130900,19349820,5570,5570,5570,5570,0
20240729,130800,19349820,5570,5570,5570,5570,0
20240729,130700,19349820,5570,5570,5570,5570,0
20240729,130600,19349820,5570,5570,5570,5570,0
20240729,130500,19349820,5570,5570,5570,5570,0
20240729,130400,19349820,5570,5570,5570,5570,0
20240729,130300,19349820,5570,5570,5570,5570,0
20240729,130200,19349820,5570,5570,5570,5570,0
20240729,130100,19349820,5570,5570,5570,5570,0
20240729,130000,19349820,5570,5570,5570,5570,43
20240729,125900,19110310,5570,5570,5570,5570,0
20240729,125800,19110310,5570,5570,5570,5570,0
20240729,125700,19110310,5570,5570,5570,5570,0
20240729,125600,19110310,5570,5570,5570,5570,0
20240729,125500,19110310,5570,5570,5570,5570,0
20240729,125400,19110310,5570,5570,5570,5570,0
20240729,125300,19110310,5570,5570,5570,5570,0
20240729,125200,19110310,5570,5570,5570,5570,0
20240729,125100,19110310,5570,5570,5570,5570,0
20240729,125000,19110310,5570,5570,5570,5570,0
20240729,124900,19110310,5570,5570,5570,5570,2
20240729,124800,19099170,5570,5570,5570,5570,0
20240729,124700,19099170,5570,5570,5570,5570,0
20240729,124600,19099170,5570,5570,5570,5570,0
20240729,124500,19099170,5570,5570,5570,5570,0
20240729,124400,19099170,5570,5570,5570,5570,0
20240729,124300,19099170,5570,5570,5570,5570,0
20240729,124200,19099170,5570,5570,5570,5570,124
20240729,124100,18408490,5570,5570,5570,5570,0
20240729,124000,18408490,5570,5570,5570,5570,0
20240729,123900,18408490,5570,5570,5570,5570,0
20240729,123800,18408490,5570,5570,5570,5570,0
20240729,123700,18408490,5570,5570,5570,5570,0
20240729,123600,18408490,5570,5570,5570,5570,0
20240729,123500,18408490,5570,5570,5570,5570,0
20240729,123400,18408490,5570,5570,5570,5570,0
20240729,123300,18408490,5570,5570,5570,5570,0
20240729,123200,18408490,5570,5570,5570,5570,0
20240729,123100,18408490,5570,5570,5570,5570,0
20240729,123000,18408490,5570,5570,5570,5570,55
20240729,122900,18102140,5570,5570,5570,5570,0
20240729,122800,18102140,5570,5570,5570,5570,0
20240729,122700,18102140,5570,5570,5570,5570,0
20240729,122600,18102140,5570,5570,5570,5570,0
20240729,122500,18102140,5570,5570,5570,5570,60
20240729,122400,17767940,5570,5570,5570,5570,0
20240729,122300,17767940,5570,5570,5570,5570,0
20240729,122200,17767940,5570,5570,5570,5570,0
20240729,122100,17767940,5570,5570,5570,5570,0
20240729,122000,17767940,5570,5570,5570,5570,0
20240729,121900,17767940,5570,5570,5570,5570,0
20240729,121800,17767940,5570,5570,5570,5570,0
20240729,121700,17767940,5570,5570,5570,5570,0
20240729,121600,17767940,5570,5570,5570,5570,264
20240729,121500,16297460,5580,5580,5580,5580,0
20240729,121400,16297460,5580,5580,5580,5580,0
20240729,121300,16297460,5580,5580,5580,5580,0
20240729,121200,16297460,5580,5580,5580,5580,0
20240729,121100,16297460,5580,5580,5580,5580,0
20240729,121000,16297460,5580,5580,5580,5580,0
20240729,120900,16297460,5580,5580,5580,5580,0
20240729,120800,16297460,5580,5580,5580,5580,0
20240729,120700,16297460,5580,5580,5580,5580,0
20240729,120600,16297460,5580,5580,5580,5580,0
20240729,120500,16297460,5580,5580,5580,5580,0
20240729,120400,16297460,5580,5580,5580,5580,0
20240729,120300,16297460,5580,5580,5580,5580,0
20240729,120200,16297460,5580,5580,5580,5580,0
20240729,120100,16297460,5580,5580,5580,5580,0
20240729,120000,16297460,5580,5580,5580,5580,0
20240729,115900,16297460,5580,5580,5580,5580,0
20240729,115800,16297460,5580,5580,5580,5580,0
20240729,115700,16297460,5580,5580,5580,5580,0
20240729,115600,16297460,5580,5580,5580,5580,0
20240729,115500,16297460,5580,5580,5580,5580,0
20240729,115400,16297460,5580,5580,5580,5580,0
20240729,115300,16297460,5580,5580,5580,5580,0
20240729,115200,16297460,5580,5580,5580,5580,38
20240729,115100,16085420,5580,5580,5580,5580,0
20240729,115000,16085420,5580,5580,5580,5580,0
20240729,114900,16085420,5580,5580,5580,5580,0
20240729,114800,16085420,5580,5580,5580,5580,0
20240729,114700,16085420,5580,5580,5580,5580,0
20240729,114600,16085420,5580,5580,5580,5580,0
20240729,114500,16085420,5580,5580,5580,5580,0
20240729,114400,16085420,5580,5580,5580,5580,0
20240729,114300,16085420,5580,5580,5580,5580,0
20240729,114200,16085420,5580,5580,5580,5580,0
20240729,114100,16085420,5580,5580,5580,5580,0
20240729,114000,16085420,5580,5580,5580,5580,0
20240729,113900,16085420,5580,5580,5580,5580,0
20240729,113800,16085420,5580,5580,5580,5580,0
20240729,113700,16085420,5580,5580,5580,5580,0
20240729,113600,16085420,5580,5580,5580,5580,0
20240729,113500,16085420,5580,5580,5580,5580,0
20240729,113400,16085420,5580,5580,5580,5580,0
20240729,113300,16085420,5580,5580,5580,5580,0
20240729,113200,16085420,5580,5580,5580,5580,0
20240729,113100,16085420,5580,5580,5580,5580,0
20240729,113000,16085420,5580,5580,5580,5580,0
20240729,112900,16085420,5580,5580,5580,5580,0
20240729,112800,16085420,5580,5580,5580,5580,0
20240729,112700,16085420,5580,5580,5580,5580,0
20240729,112600,16085420,5580,5580,5580,5580,0
20240729,112500,16085420,5580,5580,5580,5580,0
20240729,112400,16085420,5580,5580,5580,5580,0
20240729,112300,16085420,5580,5580,5580,5580,500
20240729,112200,13295420,5590,5590,5590,5590,3
20240729,112100,13278650,5590,5590,5590,5590,0
20240729,112000,13278650,5590,5590,5590,5590,0
20240729,111900,13278650,5590,5590,5590,5590,0
20240729,111800,13278650,5590,5590,5590,5590,0
20240729,111700,13278650,5590,5590,5590,5590,0
20240729,111600,13278650,5590,5590,5590,5590,0
20240729,111500,13278650,5590,5590,5590,5590,0
20240729,111400,13278650,5590,5590,5590,5590,0
20240729,111300,13278650,5590,5590,5590,5590,0
20240729,111200,13278650,5590,5590,5590,5590,0
20240729,111100,13278650,5590,5590,5590,5590,0
20240729,111000,13278650,5590,5590,5590,5590,0
20240729,110900,13278650,5590,5590,5590,5590,0
20240729,110800,13278650,5590,5590,5590,5590,0
20240729,110700,13278650,5590,5590,5590,5590,0
20240729,110600,13278650,5590,5590,5590,5590,0
20240729,110500,13278650,5590,5590,5590,5590,0
20240729,110400,13278650,5590,5590,5590,5590,0
20240729,110300,13278650,5590,5590,5590,5590,0
20240729,110200,13278650,5590,5590,5590,5590,0
20240729,110100,13278650,5590,5590,5590,5590,0
20240729,110000,13278650,5590,5590,5590,5590,0
20240729,105900,13278650,5590,5590,5590,5590,0
20240729,105800,13278650,5590,5590,5590,5590,0
20240729,105700,13278650,5590,5590,5590,5590,4
20240729,105600,13256290,5600,5600,5600,5600,0
20240729,105500,13256290,5600,5600,5600,5600,0
20240729,105400,13256290,5600,5600,5600,5600,0
20240729,105300,13256290,5600,5600,5600,5600,0
20240729,105200,13256290,5600,5600,5600,5600,0
20240729,105100,13256290,5600,5600,5600,5600,0
20240729,105000,13256290,5600,5600,5600,5600,0
20240729,104900,13256290,5600,5600,5600,5600,1
20240729,104800,13250690,5590,5590,5590,5590,85
20240729,104700,12775540,5600,5600,5600,5600,0
20240729,104600,12775540,5600,5600,5600,5600,849
20240729,104500,8021140,5590,5590,5590,5590,0
20240729,104400,8021140,5590,5590,5590,5590,0
20240729,104300,8021140,5590,5590,5590,5590,0
20240729,104200,8021140,5590,5590,5590,5590,0
20240729,104100,8021140,5590,5590,5590,5590,0
20240729,104000,8021140,5590,5590,5590,5590,0
20240729,103900,8021140,5590,5590,5590,5590,0
20240729,103800,8021140,5590,5590,5590,5590,0
20240729,103700,8021140,5590,5590,5590,5590,0
20240729,103600,8021140,5590,5590,5590,5590,0
20240729,103500,8021140,5590,5590,5590,5590,0
20240729,103400,8021140,5590,5590,5590,5590,115
20240729,103300,7378290,5590,5590,5590,5590,500
20240729,103200,4583290,5580,5580,5580,5580,0
20240729,103100,4583290,5580,5580,5580,5580,0
20240729,103000,4583290,5580,5580,5580,5580,0
20240729,102900,4583290,5580,5580,5580,5580,0
20240729,102800,4583290,5580,5580,5580,5580,18
20240729,102700,4482850,5580,5580,5580,5580,0
20240729,102600,4482850,5580,5580,5580,5580,0
20240729,102500,4482850,5580,5580,5580,5580,0
20240729,102400,4482850,5580,5580,5580,5580,0
20240729,102300,4482850,5580,5580,5580,5580,0
20240729,102200,4482850,5580,5580,5580,5580,0
20240729,102100,4482850,5580,5580,5580,5580,45
20240729,102000,4231750,5580,5580,5580,5580,0
20240729,101900,4231750,5580,5580,5580,5580,0
20240729,101800,4231750,5580,5580,5580,5580,0
20240729,101700,4231750,5580,5580,5580,5580,23
20240729,101600,4103410,5580,5580,5580,5580,0
20240729,101500,4103410,5580,5580,5580,5580,0
20240729,101400,4103410,5580,5580,5580,5580,3
20240729,101300,4086670,5580,5580,5580,5580,0
20240729,101200,4086670,5580,5580,5580,5580,0
20240729,101100,4086670,5580,5580,5580,5580,3
20240729,101000,4069930,5590,5590,5590,5590,0
20240729,100900,4069930,5590,5590,5590,5590,1
20240729,100800,4064340,5590,5580,5590,5580,43
20240729,100700,3824360,5580,5580,5580,5580,0
20240729,100600,3824360,5580,5580,5580,5580,1
20240729,100500,3818780,5580,5580,5580,5580,10
20240729,100400,3762980,5580,5580,5580,5580,2
20240729,100300,3751820,5570,5570,5570,5570,34
20240729,100200,3562440,5570,5570,5570,5570,0
20240729,100100,3562440,5570,5570,5570,5570,0
20240729,100000,3562440,5570,5570,5570,5570,0
20240729,095900,3562440,5570,5570,5570,5570,0
20240729,095800,3562440,5570,5570,5570,5570,0
20240729,095700,3562440,5570,5570,5570,5570,167
20240729,095600,2632250,5580,5580,5580,5580,0
20240729,095500,2632250,5580,5580,5580,5580,0
20240729,095400,2632250,5580,5580,5580,5580,0
20240729,095300,2632250,5580,5580,5580,5580,0
20240729,095200,2632250,5580,5580,5580,5580,3
20240729,095100,2615510,5580,5580,5580,5580,0
20240729,095000,2615510,5580,5580,5580,5580,0
20240729,094900,2615510,5580,5580,5580,5580,0
20240729,094800,2615510,5580,5580,5580,5580,0
20240729,094700,2615510,5580,5580,5580,5580,1
20240729,094600,2609930,5590,5590,5590,5590,0
20240729,094500,2609930,5590,5590,5590,5590,0
20240729,094400,2609930,5590,5590,5590,5590,0
20240729,094300,2609930,5590,5580,5590,5580,149
20240729,094200,1777330,5580,5580,5580,5580,0
20240729,094100,1777330,5580,5580,5580,5580,92
20240729,094000,1263970,5550,5550,5550,5550,5
20240729,093900,1236220,5570,5570,5570,5570,0
20240729,093800,1236220,5570,5570,5570,5570,0
20240729,093700,1236220,5570,5570,5570,5570,0
20240729,093600,1236220,5570,5570,5570,5570,0
20240729,093500,1236220,5570,5570,5570,5570,0
20240729,093400,1236220,5570,5570,5570,5570,0
20240729,093300,1236220,5570,5570,5570,5570,82
20240729,093200,779480,5570,5570,5570,5570,0
20240729,093100,779480,5570,5570,5570,5570,0
20240729,093000,779480,5570,5570,5570,5570,1
20240729,092900,773910,5570,5570,5570,5570,0
20240729,092800,773910,5570,5570,5570,5570,0
20240729,092700,773910,5570,5570,5570,5570,0
20240729,092600,773910,5570,5570,5570,5570,0
20240729,092500,773910,5570,5570,5570,5570,0
20240729,092400,773910,5570,5570,5570,5570,4
20240729,092300,751630,5550,5550,5550,5550,0
20240729,092200,751630,5550,5550,5550,5550,0
20240729,092100,751630,5550,5550,5550,5550,0
20240729,092000,751630,5550,5550,5550,5550,0
20240729,091900,751630,5550,5550,5550,5550,0
20240729,091800,751630,5550,5550,5550,5550,1
20240729,091700,746080,5550,5550,5550,5550,0
20240729,091600,746080,5550,5550,5550,5550,0
20240729,091500,746080,5550,5550,5550,5550,0
20240729,091400,746080,5550,5550,5550,5550,1
20240729,091300,740530,5560,5560,5560,5560,0
20240729,091200,740530,5560,5560,5560,5560,0
20240729,091100,740530,5560,5560,5560,5560,30
20240729,091000,573730,5580,5580,5580,5580,0
20240729,090900,573730,5580,5580,5580,5580,0
20240729,090800,573730,5580,5580,5580,5580,0
20240729,090700,573730,5580,5580,5580,5580,0
20240729,090600,573730,5580,5580,5580,5580,0
20240729,090500,573730,5580,5580,5580,5580,2
20240729,090400,562570,5570,5570,5570,5570,0
20240729,090300,562570,5570,5570,5570,5570,18
20240729,090200,462310,5570,5570,5570,5570,0
20240729,090100,462310,5570,5570,5570,5570,0
20240729,090000,462310,5570,5570,5570,5570,83