KissMeData/200780/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,203200,45380640,5840,5840,5840,5840,964
20240730,203100,45380640,5840,5840,5840,5840,0
20240730,203000,45380640,5840,5840,5840,5840,0
20240730,202900,45380640,5840,5840,5840,5840,0
20240730,202800,45380640,5840,5840,5840,5840,0
20240730,202700,45380640,5840,5840,5840,5840,0
20240730,202600,45380640,5840,5840,5840,5840,0
20240730,202500,45380640,5840,5840,5840,5840,0
20240730,202400,45380640,5840,5840,5840,5840,0
20240730,202300,45380640,5840,5840,5840,5840,0
20240730,202200,45380640,5840,5840,5840,5840,0
20240730,202100,45380640,5840,5840,5840,5840,0
20240730,202000,45380640,5840,5840,5840,5840,0
20240730,201900,45380640,5840,5840,5840,5840,0
20240730,201800,45380640,5840,5840,5840,5840,0
20240730,201700,45380640,5840,5840,5840,5840,0
20240730,201600,45380640,5840,5840,5840,5840,0
20240730,201500,45380640,5840,5840,5840,5840,0
20240730,201400,45380640,5840,5840,5840,5840,0
20240730,201300,45380640,5840,5840,5840,5840,0
20240730,201200,45380640,5840,5840,5840,5840,0
20240730,201100,45380640,5840,5840,5840,5840,0
20240730,201000,45380640,5840,5840,5840,5840,0
20240730,200900,45380640,5840,5840,5840,5840,0
20240730,200800,45380640,5840,5840,5840,5840,0
20240730,200700,45380640,5840,5840,5840,5840,0
20240730,200600,45380640,5840,5840,5840,5840,0
20240730,200500,45380640,5840,5840,5840,5840,0
20240730,200400,45380640,5840,5840,5840,5840,0
20240730,200300,45380640,5840,5840,5840,5840,0
20240730,200200,45380640,5840,5840,5840,5840,964
20240730,200100,45380640,5840,5840,5840,5840,0
20240730,200000,45380640,5840,5840,5840,5840,0
20240730,195900,45380640,5840,5840,5840,5840,0
20240730,195800,45380640,5840,5840,5840,5840,0
20240730,195700,45380640,5840,5840,5840,5840,0
20240730,195600,45380640,5840,5840,5840,5840,0
20240730,195500,45380640,5840,5840,5840,5840,0
20240730,195400,45380640,5840,5840,5840,5840,0
20240730,195300,45380640,5840,5840,5840,5840,0
20240730,195200,45380640,5840,5840,5840,5840,0
20240730,195100,45380640,5840,5840,5840,5840,0
20240730,195000,45380640,5840,5840,5840,5840,0
20240730,194900,45380640,5840,5840,5840,5840,0
20240730,194800,45380640,5840,5840,5840,5840,0
20240730,194700,45380640,5840,5840,5840,5840,0
20240730,194600,45380640,5840,5840,5840,5840,0
20240730,194500,45380640,5840,5840,5840,5840,0
20240730,194400,45380640,5840,5840,5840,5840,0
20240730,194300,45380640,5840,5840,5840,5840,0
20240730,194200,45380640,5840,5840,5840,5840,0
20240730,194100,45380640,5840,5840,5840,5840,0
20240730,194000,45380640,5840,5840,5840,5840,0
20240730,193900,45380640,5840,5840,5840,5840,0
20240730,193800,45380640,5840,5840,5840,5840,0
20240730,193700,45380640,5840,5840,5840,5840,0
20240730,193600,45380640,5840,5840,5840,5840,0
20240730,193500,45380640,5840,5840,5840,5840,0
20240730,193400,45380640,5840,5840,5840,5840,0
20240730,193300,45380640,5840,5840,5840,5840,0
20240730,193200,45380640,5840,5840,5840,5840,964
20240730,193100,45380640,5840,5840,5840,5840,0
20240730,193000,45380640,5840,5840,5840,5840,0
20240730,192900,45380640,5840,5840,5840,5840,0
20240730,192800,45380640,5840,5840,5840,5840,0
20240730,192700,45380640,5840,5840,5840,5840,0
20240730,192600,45380640,5840,5840,5840,5840,0
20240730,192500,45380640,5840,5840,5840,5840,0
20240730,192400,45380640,5840,5840,5840,5840,0
20240730,192300,45380640,5840,5840,5840,5840,0
20240730,192200,45380640,5840,5840,5840,5840,0
20240730,192100,45380640,5840,5840,5840,5840,0
20240730,192000,45380640,5840,5840,5840,5840,0
20240730,191900,45380640,5840,5840,5840,5840,0
20240730,191800,45380640,5840,5840,5840,5840,0
20240730,191700,45380640,5840,5840,5840,5840,0
20240730,191600,45380640,5840,5840,5840,5840,0
20240730,191500,45380640,5840,5840,5840,5840,0
20240730,191400,45380640,5840,5840,5840,5840,0
20240730,191300,45380640,5840,5840,5840,5840,0
20240730,191200,45380640,5840,5840,5840,5840,0
20240730,191100,45380640,5840,5840,5840,5840,0
20240730,191000,45380640,5840,5840,5840,5840,0
20240730,190900,45380640,5840,5840,5840,5840,0
20240730,190800,45380640,5840,5840,5840,5840,0
20240730,190700,45380640,5840,5840,5840,5840,0
20240730,190600,45380640,5840,5840,5840,5840,0
20240730,190500,45380640,5840,5840,5840,5840,0
20240730,190400,45380640,5840,5840,5840,5840,0
20240730,190300,45380640,5840,5840,5840,5840,0
20240730,190200,45380640,5840,5840,5840,5840,964
20240730,190100,45380640,5840,5840,5840,5840,0
20240730,190000,45380640,5840,5840,5840,5840,0
20240730,185900,45380640,5840,5840,5840,5840,0
20240730,185800,45380640,5840,5840,5840,5840,0
20240730,185700,45380640,5840,5840,5840,5840,0
20240730,185600,45380640,5840,5840,5840,5840,0
20240730,185500,45380640,5840,5840,5840,5840,0
20240730,185400,45380640,5840,5840,5840,5840,0
20240730,185300,45380640,5840,5840,5840,5840,0
20240730,185200,45380640,5840,5840,5840,5840,0
20240730,185100,45380640,5840,5840,5840,5840,0
20240730,185000,45380640,5840,5840,5840,5840,0
20240730,184900,45380640,5840,5840,5840,5840,0
20240730,184800,45380640,5840,5840,5840,5840,0
20240730,184700,45380640,5840,5840,5840,5840,0
20240730,184600,45380640,5840,5840,5840,5840,0
20240730,184500,45380640,5840,5840,5840,5840,0
20240730,184400,45380640,5840,5840,5840,5840,0
20240730,184300,45380640,5840,5840,5840,5840,0
20240730,184200,45380640,5840,5840,5840,5840,0
20240730,184100,45380640,5840,5840,5840,5840,0
20240730,184000,45380640,5840,5840,5840,5840,0
20240730,183900,45380640,5840,5840,5840,5840,0
20240730,183800,45380640,5840,5840,5840,5840,0
20240730,183700,45380640,5840,5840,5840,5840,0
20240730,183600,45380640,5840,5840,5840,5840,0
20240730,183500,45380640,5840,5840,5840,5840,0
20240730,183400,45380640,5840,5840,5840,5840,0
20240730,183300,45380640,5840,5840,5840,5840,0
20240730,183200,45380640,5840,5840,5840,5840,964
20240730,183100,45380640,5840,5840,5840,5840,0
20240730,183000,45380640,5840,5840,5840,5840,0
20240730,182900,45380640,5840,5840,5840,5840,0
20240730,182800,45380640,5840,5840,5840,5840,0
20240730,182700,45380640,5840,5840,5840,5840,0
20240730,182600,45380640,5840,5840,5840,5840,0
20240730,182500,45380640,5840,5840,5840,5840,0
20240730,182400,45380640,5840,5840,5840,5840,0
20240730,182300,45380640,5840,5840,5840,5840,0
20240730,182200,45380640,5840,5840,5840,5840,0
20240730,182100,45380640,5840,5840,5840,5840,0
20240730,182000,45380640,5840,5840,5840,5840,0
20240730,181900,45380640,5840,5840,5840,5840,0
20240730,181800,45380640,5840,5840,5840,5840,0
20240730,181700,45380640,5840,5840,5840,5840,0
20240730,181600,45380640,5840,5840,5840,5840,0
20240730,181500,45380640,5840,5840,5840,5840,0
20240730,181400,45380640,5840,5840,5840,5840,0
20240730,181300,45380640,5840,5840,5840,5840,0
20240730,181200,45380640,5840,5840,5840,5840,0
20240730,181100,45380640,5840,5840,5840,5840,0
20240730,181000,45380640,5840,5840,5840,5840,0
20240730,180900,45380640,5840,5840,5840,5840,0
20240730,180800,45380640,5840,5840,5840,5840,0
20240730,180700,45380640,5840,5840,5840,5840,0
20240730,180600,45380640,5840,5840,5840,5840,0
20240730,180500,45380640,5840,5840,5840,5840,0
20240730,180400,45380640,5840,5840,5840,5840,0
20240730,180300,45380640,5840,5840,5840,5840,0
20240730,180200,45380640,5840,5840,5840,5840,964
20240730,180100,45380640,5840,5840,5840,5840,0
20240730,180000,45380640,5840,5840,5840,5840,0
20240730,175900,45380640,5840,5840,5840,5840,0
20240730,175800,45380640,5840,5840,5840,5840,0
20240730,175700,45380640,5840,5840,5840,5840,0
20240730,175600,45380640,5840,5840,5840,5840,0
20240730,175500,45380640,5840,5840,5840,5840,0
20240730,175400,45380640,5840,5840,5840,5840,0
20240730,175300,45380640,5840,5840,5840,5840,0
20240730,175200,45380640,5840,5840,5840,5840,0
20240730,175100,45380640,5840,5840,5840,5840,0
20240730,175000,45380640,5840,5840,5840,5840,0
20240730,174900,45380640,5840,5840,5840,5840,0
20240730,174800,45380640,5840,5840,5840,5840,0
20240730,174700,45380640,5840,5840,5840,5840,0
20240730,174600,45380640,5840,5840,5840,5840,0
20240730,174500,45380640,5840,5840,5840,5840,0
20240730,174400,45380640,5840,5840,5840,5840,0
20240730,174300,45380640,5840,5840,5840,5840,0
20240730,174200,45380640,5840,5840,5840,5840,0
20240730,174100,45380640,5840,5840,5840,5840,0
20240730,174000,45380640,5840,5840,5840,5840,0
20240730,173900,45380640,5840,5840,5840,5840,0
20240730,173800,45380640,5840,5840,5840,5840,0
20240730,173700,45380640,5840,5840,5840,5840,0
20240730,173600,45380640,5840,5840,5840,5840,0
20240730,173500,45380640,5840,5840,5840,5840,0
20240730,173400,45380640,5840,5840,5840,5840,0
20240730,173300,45380640,5840,5840,5840,5840,0
20240730,173200,45380640,5840,5840,5840,5840,964
20240730,173100,45380640,5840,5840,5840,5840,0
20240730,173000,45380640,5840,5840,5840,5840,0
20240730,172900,45380640,5840,5840,5840,5840,0
20240730,172800,45380640,5840,5840,5840,5840,0
20240730,172700,45380640,5840,5840,5840,5840,0
20240730,172600,45380640,5840,5840,5840,5840,0
20240730,172500,45380640,5840,5840,5840,5840,0
20240730,172400,45380640,5840,5840,5840,5840,0
20240730,172300,45380640,5840,5840,5840,5840,0
20240730,172200,45380640,5840,5840,5840,5840,0
20240730,172100,45380640,5840,5840,5840,5840,0
20240730,172000,45380640,5840,5840,5840,5840,0
20240730,171900,45380640,5840,5840,5840,5840,0
20240730,171800,45380640,5840,5840,5840,5840,0
20240730,171700,45380640,5840,5840,5840,5840,0
20240730,171600,45380640,5840,5840,5840,5840,0
20240730,171500,45380640,5840,5840,5840,5840,0
20240730,171400,45380640,5840,5840,5840,5840,0
20240730,171300,45380640,5840,5840,5840,5840,0
20240730,171200,45380640,5840,5840,5840,5840,0
20240730,171100,45380640,5840,5840,5840,5840,0
20240730,171000,45380640,5840,5840,5840,5840,0
20240730,170900,45380640,5840,5840,5840,5840,0
20240730,170800,45380640,5840,5840,5840,5840,0
20240730,170700,45380640,5840,5840,5840,5840,0
20240730,170600,45380640,5840,5840,5840,5840,0
20240730,170500,45380640,5840,5840,5840,5840,0
20240730,170400,45380640,5840,5840,5840,5840,0
20240730,170300,45380640,5840,5840,5840,5840,0
20240730,170200,45380640,5840,5840,5840,5840,964
20240730,170100,45380640,5840,5840,5840,5840,0
20240730,170000,45380640,5840,5840,5840,5840,0
20240730,165900,45380640,5840,5840,5840,5840,0
20240730,165800,45380640,5840,5840,5840,5840,0
20240730,165700,45380640,5840,5840,5840,5840,0
20240730,165600,45380640,5840,5840,5840,5840,0
20240730,165500,45380640,5840,5840,5840,5840,0
20240730,165400,45380640,5840,5840,5840,5840,0
20240730,165300,45380640,5840,5840,5840,5840,0
20240730,165200,45380640,5840,5840,5840,5840,0
20240730,165100,45380640,5840,5840,5840,5840,0
20240730,165000,45380640,5840,5840,5840,5840,0
20240730,164900,45380640,5840,5840,5840,5840,0
20240730,164800,45380640,5840,5840,5840,5840,0
20240730,164700,45380640,5840,5840,5840,5840,0
20240730,164600,45380640,5840,5840,5840,5840,0
20240730,164500,45380640,5840,5840,5840,5840,0
20240730,164400,45380640,5840,5840,5840,5840,0
20240730,164300,45380640,5840,5840,5840,5840,0
20240730,164200,45380640,5840,5840,5840,5840,0
20240730,164100,45380640,5840,5840,5840,5840,0
20240730,164000,45380640,5840,5840,5840,5840,0
20240730,163900,45380640,5840,5840,5840,5840,0
20240730,163800,45380640,5840,5840,5840,5840,0
20240730,163700,45380640,5840,5840,5840,5840,0
20240730,163600,45380640,5840,5840,5840,5840,0
20240730,163500,45380640,5840,5840,5840,5840,0
20240730,163400,45380640,5840,5840,5840,5840,0
20240730,163300,45380640,5840,5840,5840,5840,0
20240730,163200,45380640,5840,5840,5840,5840,964
20240730,163100,45380640,5840,5840,5840,5840,0
20240730,163000,45380640,5840,5840,5840,5840,0
20240730,162900,45380640,5840,5840,5840,5840,0
20240730,162800,45380640,5840,5840,5840,5840,0
20240730,162700,45380640,5840,5840,5840,5840,0
20240730,162600,45380640,5840,5840,5840,5840,0
20240730,162500,45380640,5840,5840,5840,5840,0
20240730,162400,45380640,5840,5840,5840,5840,0
20240730,162300,45380640,5840,5840,5840,5840,0
20240730,162200,45380640,5840,5840,5840,5840,0
20240730,162100,45380640,5840,5840,5840,5840,0
20240730,162000,45380640,5840,5840,5840,5840,0
20240730,161900,45380640,5840,5840,5840,5840,0
20240730,161800,45380640,5840,5840,5840,5840,0
20240730,161700,45380640,5840,5840,5840,5840,0
20240730,161600,45380640,5840,5840,5840,5840,0
20240730,161500,45380640,5840,5840,5840,5840,0
20240730,161400,45380640,5840,5840,5840,5840,0
20240730,161300,45380640,5840,5840,5840,5840,0
20240730,161200,45380640,5840,5840,5840,5840,0
20240730,161100,45380640,5840,5840,5840,5840,0
20240730,161000,45380640,5840,5840,5840,5840,0
20240730,160900,45380640,5840,5840,5840,5840,0
20240730,160800,45380640,5840,5840,5840,5840,0
20240730,160700,45380640,5840,5840,5840,5840,0
20240730,160600,45380640,5840,5840,5840,5840,0
20240730,160500,45380640,5840,5840,5840,5840,0
20240730,160400,45380640,5840,5840,5840,5840,0
20240730,160300,45380640,5840,5840,5840,5840,0
20240730,160200,45380640,5840,5840,5840,5840,964
20240730,160100,45380640,5840,5840,5840,5840,0
20240730,160000,45380640,5840,5840,5840,5840,0
20240730,155900,45380640,5840,5840,5840,5840,0
20240730,155800,45380640,5840,5840,5840,5840,0
20240730,155700,45380640,5840,5840,5840,5840,0
20240730,155600,45380640,5840,5840,5840,5840,0
20240730,155500,45380640,5840,5840,5840,5840,0
20240730,155400,45380640,5840,5840,5840,5840,0
20240730,155300,45380640,5840,5840,5840,5840,0
20240730,155200,45380640,5840,5840,5840,5840,0
20240730,155100,45380640,5840,5840,5840,5840,0
20240730,155000,45380640,5840,5840,5840,5840,0
20240730,154900,45380640,5840,5840,5840,5840,0
20240730,154800,45380640,5840,5840,5840,5840,0
20240730,154700,45380640,5840,5840,5840,5840,0
20240730,154600,45380640,5840,5840,5840,5840,0
20240730,154500,45380640,5840,5840,5840,5840,0
20240730,154400,45380640,5840,5840,5840,5840,0
20240730,154300,45380640,5840,5840,5840,5840,0
20240730,154200,45380640,5840,5840,5840,5840,0
20240730,154100,45380640,5840,5840,5840,5840,0
20240730,154000,45380640,5840,5840,5840,5840,0
20240730,153900,45380640,5840,5840,5840,5840,0
20240730,153800,45380640,5840,5840,5840,5840,0
20240730,153700,45380640,5840,5840,5840,5840,0
20240730,153600,45380640,5840,5840,5840,5840,0
20240730,153500,45380640,5840,5840,5840,5840,0
20240730,153400,45380640,5840,5840,5840,5840,0
20240730,153300,45380640,5840,5840,5840,5840,0
20240730,153200,45380640,5840,5840,5840,5840,964
20240730,153100,45380640,5840,5840,5840,5840,0
20240730,153000,45380640,5840,5840,5840,5840,964
20240730,152900,39750880,5830,5830,5830,5830,0
20240730,152800,39750880,5830,5830,5830,5830,0
20240730,152700,39750880,5830,5830,5830,5830,0
20240730,152600,39750880,5830,5830,5830,5830,0
20240730,152500,39750880,5830,5830,5830,5830,0
20240730,152400,39750880,5830,5830,5830,5830,0
20240730,152300,39750880,5830,5830,5830,5830,0
20240730,152200,39750880,5830,5830,5830,5830,0
20240730,152100,39750880,5830,5830,5830,5830,0
20240730,152000,39750880,5830,5830,5830,5830,0
20240730,151900,39750880,5830,5870,5870,5830,36
20240730,151800,39540850,5850,5850,5850,5850,1
20240730,151700,39535000,5870,5870,5870,5870,0
20240730,151600,39535000,5870,5870,5870,5870,0
20240730,151500,39535000,5870,5870,5870,5870,1
20240730,151400,39529130,5870,5870,5870,5870,0
20240730,151300,39529130,5870,5870,5870,5870,0
20240730,151200,39529130,5870,5870,5870,5870,0
20240730,151100,39529130,5870,5870,5870,5870,0
20240730,151000,39529130,5870,5870,5870,5870,0
20240730,150900,39529130,5870,5870,5870,5870,0
20240730,150800,39529130,5870,5870,5870,5870,0
20240730,150700,39529130,5870,5870,5870,5870,0
20240730,150600,39529130,5870,5870,5870,5870,0
20240730,150500,39529130,5870,5850,5870,5850,52
20240730,150400,39224900,5870,5870,5870,5870,0
20240730,150300,39224900,5870,5870,5870,5870,0
20240730,150200,39224900,5870,5870,5870,5870,0
20240730,150100,39224900,5870,5870,5870,5870,0
20240730,150000,39224900,5870,5870,5870,5870,0
20240730,145900,39224900,5870,5870,5870,5870,0
20240730,145800,39224900,5870,5870,5870,5870,0
20240730,145700,39224900,5870,5870,5870,5870,0
20240730,145600,39224900,5870,5870,5870,5870,0
20240730,145500,39224900,5870,5870,5870,5870,0
20240730,145400,39224900,5870,5870,5870,5870,0
20240730,145300,39224900,5870,5860,5870,5860,2
20240730,145200,39213170,5850,5850,5850,5850,0
20240730,145100,39213170,5850,5850,5850,5850,0
20240730,145000,39213170,5850,5850,5850,5850,0
20240730,144900,39213170,5850,5850,5850,5850,0
20240730,144800,39213170,5850,5850,5850,5850,100
20240730,144700,38628170,5870,5870,5870,5870,0
20240730,144600,38628170,5870,5870,5870,5870,49
20240730,144500,38340540,5880,5880,5880,5880,1
20240730,144400,38334660,5870,5870,5870,5870,1
20240730,144300,38328790,5880,5880,5880,5880,0
20240730,144200,38328790,5880,5880,5880,5880,0
20240730,144100,38328790,5880,5880,5880,5880,0
20240730,144000,38328790,5880,5880,5880,5880,0
20240730,143900,38328790,5880,5880,5880,5880,0
20240730,143800,38328790,5880,5880,5880,5880,0
20240730,143700,38328790,5880,5880,5880,5880,0
20240730,143600,38328790,5880,5880,5880,5880,2
20240730,143500,38317030,5870,5870,5870,5870,0
20240730,143400,38317030,5870,5870,5870,5870,0
20240730,143300,38317030,5870,5870,5870,5870,0
20240730,143200,38317030,5870,5870,5870,5870,0
20240730,143100,38317030,5870,5870,5870,5870,0
20240730,143000,38317030,5870,5870,5870,5870,0
20240730,142900,38317030,5870,5870,5870,5870,0
20240730,142800,38317030,5870,5870,5870,5870,0
20240730,142700,38317030,5870,5870,5870,5870,600
20240730,142600,34795030,5860,5860,5860,5860,0
20240730,142500,34795030,5860,5860,5860,5860,0
20240730,142400,34795030,5860,5860,5860,5860,0
20240730,142300,34795030,5860,5860,5860,5860,0
20240730,142200,34795030,5860,5860,5860,5860,0
20240730,142100,34795030,5860,5850,5860,5850,2
20240730,142000,34783320,5880,5880,5880,5880,0
20240730,141900,34783320,5880,5880,5880,5880,0
20240730,141800,34783320,5880,5880,5880,5880,0
20240730,141700,34783320,5880,5880,5880,5880,0
20240730,141600,34783320,5880,5880,5880,5880,0
20240730,141500,34783320,5880,5880,5880,5880,0
20240730,141400,34783320,5880,5880,5880,5880,0
20240730,141300,34783320,5880,5880,5880,5880,0
20240730,141200,34783320,5880,5880,5880,5880,0
20240730,141100,34783320,5880,5880,5880,5880,0
20240730,141000,34783320,5880,5880,5880,5880,0
20240730,140900,34783320,5880,5880,5880,5880,0
20240730,140800,34783320,5880,5880,5880,5880,0
20240730,140700,34783320,5880,5880,5880,5880,0
20240730,140600,34783320,5880,5880,5880,5880,0
20240730,140500,34783320,5880,5880,5880,5880,0
20240730,140400,34783320,5880,5880,5880,5880,0
20240730,140300,34783320,5880,5880,5880,5880,0
20240730,140200,34783320,5880,5880,5880,5880,0
20240730,140100,34783320,5880,5880,5880,5880,0
20240730,140000,34783320,5880,5880,5880,5880,0
20240730,135900,34783320,5880,5880,5880,5880,0
20240730,135800,34783320,5880,5880,5880,5880,0
20240730,135700,34783320,5880,5880,5880,5880,0
20240730,135600,34783320,5880,5880,5880,5880,0
20240730,135500,34783320,5880,5880,5880,5880,0
20240730,135400,34783320,5880,5880,5880,5880,0
20240730,135300,34783320,5880,5880,5880,5880,0
20240730,135200,34783320,5880,5880,5880,5880,0
20240730,135100,34783320,5880,5860,5880,5860,100
20240730,135000,34197300,5860,5850,5860,5850,2
20240730,134900,34185590,5850,5850,5850,5850,0
20240730,134800,34185590,5850,5850,5850,5850,1
20240730,134700,34179740,5820,5820,5820,5820,0
20240730,134600,34179740,5820,5820,5820,5820,0
20240730,134500,34179740,5820,5820,5820,5820,15
20240730,134400,34092440,5860,5860,5860,5860,0
20240730,134300,34092440,5860,5860,5860,5860,0
20240730,134200,34092440,5860,5860,5860,5860,0
20240730,134100,34092440,5860,5860,5860,5860,0
20240730,134000,34092440,5860,5860,5860,5860,0
20240730,133900,34092440,5860,5860,5860,5860,0
20240730,133800,34092440,5860,5860,5860,5860,0
20240730,133700,34092440,5860,5860,5860,5860,0
20240730,133600,34092440,5860,5860,5860,5860,0
20240730,133500,34092440,5860,5860,5860,5860,0
20240730,133400,34092440,5860,5860,5860,5860,0
20240730,133300,34092440,5860,5860,5860,5860,0
20240730,133200,34092440,5860,5860,5860,5860,0
20240730,133100,34092440,5860,5860,5860,5860,0
20240730,133000,34092440,5860,5860,5860,5860,0
20240730,132900,34092440,5860,5860,5860,5860,0
20240730,132800,34092440,5860,5860,5860,5860,17
20240730,132700,33992820,5860,5860,5860,5860,0
20240730,132600,33992820,5860,5860,5860,5860,0
20240730,132500,33992820,5860,5860,5860,5860,0
20240730,132400,33992820,5860,5860,5860,5860,0
20240730,132300,33992820,5860,5860,5860,5860,0
20240730,132200,33992820,5860,5860,5860,5860,0
20240730,132100,33992820,5860,5860,5860,5860,0
20240730,132000,33992820,5860,5860,5860,5860,0
20240730,131900,33992820,5860,5860,5860,5860,6
20240730,131800,33957660,5860,5860,5860,5860,0
20240730,131700,33957660,5860,5860,5860,5860,0
20240730,131600,33957660,5860,5860,5860,5860,0
20240730,131500,33957660,5860,5860,5860,5860,0
20240730,131400,33957660,5860,5860,5860,5860,0
20240730,131300,33957660,5860,5860,5860,5860,0
20240730,131200,33957660,5860,5860,5860,5860,0
20240730,131100,33957660,5860,5860,5860,5860,39
20240730,131000,33729120,5860,5860,5860,5860,0
20240730,130900,33729120,5860,5860,5860,5860,0
20240730,130800,33729120,5860,5860,5860,5860,0
20240730,130700,33729120,5860,5860,5860,5860,0
20240730,130600,33729120,5860,5860,5860,5860,0
20240730,130500,33729120,5860,5850,5860,5850,2
20240730,130400,33717410,5820,5820,5820,5820,0
20240730,130300,33717410,5820,5820,5820,5820,1
20240730,130200,33711590,5890,5890,5890,5890,0
20240730,130100,33711590,5890,5890,5890,5890,0
20240730,130000,33711590,5890,5890,5890,5890,0
20240730,125900,33711590,5890,5890,5890,5890,0
20240730,125800,33711590,5890,5890,5890,5890,0
20240730,125700,33711590,5890,5890,5890,5890,0
20240730,125600,33711590,5890,5860,5890,5860,105
20240730,125500,33095230,5800,5800,5800,5800,0
20240730,125400,33095230,5800,5800,5800,5800,0
20240730,125300,33095230,5800,5800,5800,5800,706
20240730,125200,29000430,5800,5810,5810,5800,1119
20240730,125100,22509630,5810,5810,5810,5810,0
20240730,125000,22509630,5810,5810,5810,5810,0
20240730,124900,22509630,5810,5820,5820,5810,165
20240730,124800,21550960,5870,5870,5870,5870,0
20240730,124700,21550960,5870,5870,5870,5870,0
20240730,124600,21550960,5870,5870,5870,5870,0
20240730,124500,21550960,5870,5870,5870,5870,1
20240730,124400,21545090,5830,5830,5830,5830,0
20240730,124300,21545090,5830,5830,5830,5830,50
20240730,124200,21253590,5900,5900,5900,5900,0
20240730,124100,21253590,5900,5900,5900,5900,0
20240730,124000,21253590,5900,5900,5900,5900,0
20240730,123900,21253590,5900,5900,5900,5900,0
20240730,123800,21253590,5900,5900,5900,5900,0
20240730,123700,21253590,5900,5900,5900,5900,0
20240730,123600,21253590,5900,5900,5900,5900,0
20240730,123500,21253590,5900,5900,5900,5900,0
20240730,123400,21253590,5900,5900,5900,5900,0
20240730,123300,21253590,5900,5900,5900,5900,0
20240730,123200,21253590,5900,5900,5900,5900,0
20240730,123100,21253590,5900,5900,5900,5900,0
20240730,123000,21253590,5900,5900,5900,5900,0
20240730,122900,21253590,5900,5900,5900,5900,0
20240730,122800,21253590,5900,5900,5900,5900,0
20240730,122700,21253590,5900,5900,5900,5900,0
20240730,122600,21253590,5900,5900,5900,5900,0
20240730,122500,21253590,5900,5830,5900,5830,76
20240730,122400,20806600,5830,5830,5830,5830,0
20240730,122300,20806600,5830,5830,5830,5830,0
20240730,122200,20806600,5830,5830,5830,5830,0
20240730,122100,20806600,5830,5830,5830,5830,1
20240730,122000,20800770,5830,5830,5830,5830,11
20240730,121900,20736640,5860,5860,5860,5860,0
20240730,121800,20736640,5860,5860,5860,5860,0
20240730,121700,20736640,5860,5860,5860,5860,0
20240730,121600,20736640,5860,5860,5860,5860,0
20240730,121500,20736640,5860,5860,5860,5860,0
20240730,121400,20736640,5860,5860,5860,5860,0
20240730,121300,20736640,5860,5860,5860,5860,0
20240730,121200,20736640,5860,5860,5860,5860,0
20240730,121100,20736640,5860,5860,5860,5860,0
20240730,121000,20736640,5860,5860,5860,5860,0
20240730,120900,20736640,5860,5860,5860,5860,1
20240730,120800,20730780,5840,5840,5840,5840,0
20240730,120700,20730780,5840,5840,5840,5840,0
20240730,120600,20730780,5840,5840,5840,5840,20
20240730,120500,20613980,5900,5900,5900,5900,0
20240730,120400,20613980,5900,5900,5900,5900,0
20240730,120300,20613980,5900,5900,5900,5900,0
20240730,120200,20613980,5900,5900,5900,5900,0
20240730,120100,20613980,5900,5900,5900,5900,0
20240730,120000,20613980,5900,5900,5900,5900,0
20240730,115900,20613980,5900,5900,5900,5900,0
20240730,115800,20613980,5900,5900,5900,5900,0
20240730,115700,20613980,5900,5900,5900,5900,0
20240730,115600,20613980,5900,5900,5900,5900,0
20240730,115500,20613980,5900,5900,5900,5900,0
20240730,115400,20613980,5900,5900,5900,5900,0
20240730,115300,20613980,5900,5900,5900,5900,0
20240730,115200,20613980,5900,5860,5900,5860,102
20240730,115100,20016190,5900,5900,5900,5900,0
20240730,115000,20016190,5900,5900,5900,5900,0
20240730,114900,20016190,5900,5900,5900,5900,0
20240730,114800,20016190,5900,5900,5900,5900,0
20240730,114700,20016190,5900,5900,5900,5900,0
20240730,114600,20016190,5900,5900,5900,5900,3
20240730,114500,19998490,5900,5880,5900,5880,83
20240730,114400,19510400,5880,5880,5880,5880,20
20240730,114300,19392800,5900,5890,5900,5890,2
20240730,114200,19381010,5900,5900,5900,5900,0
20240730,114100,19381010,5900,5900,5900,5900,0
20240730,114000,19381010,5900,5900,5900,5900,0
20240730,113900,19381010,5900,5900,5900,5900,0
20240730,113800,19381010,5900,5900,5900,5900,0
20240730,113700,19381010,5900,5900,5900,5900,0
20240730,113600,19381010,5900,5900,5900,5900,0
20240730,113500,19381010,5900,5900,5900,5900,0
20240730,113400,19381010,5900,5900,5900,5900,0
20240730,113300,19381010,5900,5900,5900,5900,0
20240730,113200,19381010,5900,5900,5900,5900,0
20240730,113100,19381010,5900,5900,5900,5900,0
20240730,113000,19381010,5900,5900,5900,5900,0
20240730,112900,19381010,5900,5900,5900,5900,0
20240730,112800,19381010,5900,5900,5900,5900,0
20240730,112700,19381010,5900,5900,5900,5900,0
20240730,112600,19381010,5900,5900,5900,5900,0
20240730,112500,19381010,5900,5900,5900,5900,0
20240730,112400,19381010,5900,5900,5900,5900,0
20240730,112300,19381010,5900,5900,5900,5900,0
20240730,112200,19381010,5900,5900,5900,5900,0
20240730,112100,19381010,5900,5900,5900,5900,0
20240730,112000,19381010,5900,5900,5900,5900,0
20240730,111900,19381010,5900,5900,5900,5900,0
20240730,111800,19381010,5900,5900,5900,5900,0
20240730,111700,19381010,5900,5900,5900,5900,0
20240730,111600,19381010,5900,5900,5900,5900,0
20240730,111500,19381010,5900,5890,5900,5890,2
20240730,111400,19369220,5900,5880,5900,5880,17
20240730,111300,19269090,5830,5850,5850,5830,200
20240730,111200,18102440,5890,5890,5890,5890,0
20240730,111100,18102440,5890,5890,5890,5890,0
20240730,111000,18102440,5890,5890,5890,5890,0
20240730,110900,18102440,5890,5890,5890,5890,0
20240730,110800,18102440,5890,5890,5890,5890,1
20240730,110700,18096550,5900,5900,5900,5900,0
20240730,110600,18096550,5900,5900,5900,5900,0
20240730,110500,18096550,5900,5900,5900,5900,0
20240730,110400,18096550,5900,5900,5900,5900,0
20240730,110300,18096550,5900,5900,5900,5900,0
20240730,110200,18096550,5900,5900,5900,5900,0
20240730,110100,18096550,5900,5900,5900,5900,0
20240730,110000,18096550,5900,5900,5900,5900,0
20240730,105900,18096550,5900,5900,5900,5900,0
20240730,105800,18096550,5900,5900,5900,5900,0
20240730,105700,18096550,5900,5900,5900,5900,0
20240730,105600,18096550,5900,5890,5900,5890,2
20240730,105500,18084760,5900,5900,5900,5900,0
20240730,105400,18084760,5900,5900,5900,5900,0
20240730,105300,18084760,5900,5900,5900,5900,0
20240730,105200,18084760,5900,5900,5900,5900,0
20240730,105100,18084760,5900,5900,5900,5900,0
20240730,105000,18084760,5900,5900,5900,5900,0
20240730,104900,18084760,5900,5900,5900,5900,0
20240730,104800,18084760,5900,5900,5900,5900,0
20240730,104700,18084760,5900,5900,5900,5900,0
20240730,104600,18084760,5900,5900,5900,5900,0
20240730,104500,18084760,5900,5900,5900,5900,1
20240730,104400,18078860,5900,5900,5900,5900,0
20240730,104300,18078860,5900,5900,5900,5900,0
20240730,104200,18078860,5900,5900,5900,5900,0
20240730,104100,18078860,5900,5900,5900,5900,0
20240730,104000,18078860,5900,5900,5900,5900,0
20240730,103900,18078860,5900,5900,5900,5900,0
20240730,103800,18078860,5900,5900,5900,5900,0
20240730,103700,18078860,5900,5900,5900,5900,0
20240730,103600,18078860,5900,5900,5900,5900,0
20240730,103500,18078860,5900,5900,5900,5900,0
20240730,103400,18078860,5900,5900,5900,5900,0
20240730,103300,18078860,5900,5900,5900,5900,0
20240730,103200,18078860,5900,5900,5900,5900,0
20240730,103100,18078860,5900,5900,5900,5900,0
20240730,103000,18078860,5900,5900,5900,5900,0
20240730,102900,18078860,5900,5900,5900,5900,0
20240730,102800,18078860,5900,5890,5900,5890,15
20240730,102700,17990500,5850,5850,5850,5850,30
20240730,102600,17815000,5900,5900,5900,5900,0
20240730,102500,17815000,5900,5900,5900,5900,0
20240730,102400,17815000,5900,5900,5900,5900,0
20240730,102300,17815000,5900,5890,5900,5890,2
20240730,102200,17803210,5840,5840,5840,5840,0
20240730,102100,17803210,5840,5840,5840,5840,0
20240730,102000,17803210,5840,5850,5850,5840,33
20240730,101900,17610340,5900,5900,5900,5900,0
20240730,101800,17610340,5900,5900,5900,5900,0
20240730,101700,17610340,5900,5900,5900,5900,0
20240730,101600,17610340,5900,5900,5900,5900,0
20240730,101500,17610340,5900,5900,5900,5900,0
20240730,101400,17610340,5900,5900,5900,5900,0
20240730,101300,17610340,5900,5900,5900,5900,0
20240730,101200,17610340,5900,5900,5900,5900,0
20240730,101100,17610340,5900,5900,5900,5900,0
20240730,101000,17610340,5900,5900,5900,5900,0
20240730,100900,17610340,5900,5900,5900,5900,0
20240730,100800,17610340,5900,5900,5900,5900,0
20240730,100700,17610340,5900,5900,5900,5900,0
20240730,100600,17610340,5900,5900,5900,5900,0
20240730,100500,17610340,5900,5900,5900,5900,0
20240730,100400,17610340,5900,5900,5900,5900,0
20240730,100300,17610340,5900,5900,5900,5900,0
20240730,100200,17610340,5900,5900,5900,5900,0
20240730,100100,17610340,5900,5890,5900,5890,2
20240730,100000,17598550,5900,5900,5900,5900,1
20240730,095900,17592650,5900,5900,5900,5900,0
20240730,095800,17592650,5900,5860,5900,5860,540
20240730,095700,14423570,5860,5860,5860,5860,0
20240730,095600,14423570,5860,5860,5860,5860,5
20240730,095500,14394270,5860,5860,5860,5860,0
20240730,095400,14394270,5860,5860,5860,5860,0
20240730,095300,14394270,5860,5860,5860,5860,0
20240730,095200,14394270,5860,5860,5860,5860,0
20240730,095100,14394270,5860,5860,5860,5860,0
20240730,095000,14394270,5860,5860,5860,5860,0
20240730,094900,14394270,5860,5860,5860,5860,0
20240730,094800,14394270,5860,5860,5860,5860,0
20240730,094700,14394270,5860,5860,5860,5860,58
20240730,094600,14054390,5860,5860,5860,5860,1
20240730,094500,14048530,5900,5900,5900,5900,0
20240730,094400,14048530,5900,5900,5900,5900,0
20240730,094300,14048530,5900,5900,5900,5900,0
20240730,094200,14048530,5900,5900,5900,5900,0
20240730,094100,14048530,5900,5900,5900,5900,0
20240730,094000,14048530,5900,5900,5900,5900,0
20240730,093900,14048530,5900,5900,5900,5900,0
20240730,093800,14048530,5900,5900,5900,5900,0
20240730,093700,14048530,5900,5890,5900,5890,2
20240730,093600,14036740,5870,5870,5870,5870,0
20240730,093500,14036740,5870,5870,5870,5870,0
20240730,093400,14036740,5870,5870,5870,5870,0
20240730,093300,14036740,5870,5870,5870,5870,0
20240730,093200,14036740,5870,5870,5870,5870,0
20240730,093100,14036740,5870,5870,5870,5870,10
20240730,093000,13978040,5900,5900,5900,5900,0
20240730,092900,13978040,5900,5900,5900,5900,0
20240730,092800,13978040,5900,5900,5900,5900,0
20240730,092700,13978040,5900,5900,5900,5900,0
20240730,092600,13978040,5900,5900,5900,5900,0
20240730,092500,13978040,5900,5900,5900,5900,0
20240730,092400,13978040,5900,5900,5900,5900,0
20240730,092300,13978040,5900,5900,5900,5900,0
20240730,092200,13978040,5900,5900,5900,5900,0
20240730,092100,13978040,5900,5900,5900,5900,1
20240730,092000,13972140,5900,5900,5900,5900,1
20240730,091900,13966240,5850,5850,5850,5850,50
20240730,091800,13673740,5850,5850,5850,5850,300
20240730,091700,11918740,5900,5900,5900,5900,0
20240730,091600,11918740,5900,5900,5900,5900,0
20240730,091500,11918740,5900,5900,5900,5900,1
20240730,091400,11912840,5850,5850,5850,5850,1
20240730,091300,11906990,5850,5850,5850,5850,0
20240730,091200,11906990,5850,5870,5870,5850,1675
20240730,091100,2093910,5880,5890,5890,5880,292
20240730,091000,376860,5960,5960,5960,5960,0
20240730,090900,376860,5960,5960,5960,5960,0
20240730,090800,376860,5960,5960,5960,5960,0
20240730,090700,376860,5960,5930,5960,5930,9
20240730,090600,323430,5910,5910,5910,5910,0
20240730,090500,323430,5910,5910,5910,5910,0
20240730,090400,323430,5910,5910,5910,5910,0
20240730,090300,323430,5910,5910,5910,5910,0
20240730,090200,323430,5910,5910,5910,5910,1
20240730,090100,317520,5880,5880,5880,5880,0
20240730,090000,317520,5880,5880,5880,5880,54