KissMeData/179720/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,202700,87500,11500,11000,11500,11000,5
20240730,202600,87500,11500,11500,11500,11500,0
20240730,202500,87500,11500,11500,11500,11500,0
20240730,202400,87500,11500,11500,11500,11500,0
20240730,202300,87500,11500,11500,11500,11500,0
20240730,202200,87500,11500,11500,11500,11500,0
20240730,202100,87500,11500,11500,11500,11500,0
20240730,202000,87500,11500,11500,11500,11500,0
20240730,201900,87500,11500,11500,11500,11500,0
20240730,201800,87500,11500,11500,11500,11500,0
20240730,201700,87500,11500,11500,11500,11500,0
20240730,201600,87500,11500,11500,11500,11500,0
20240730,201500,87500,11500,11500,11500,11500,0
20240730,201400,87500,11500,11500,11500,11500,0
20240730,201300,87500,11500,11500,11500,11500,0
20240730,201200,87500,11500,11500,11500,11500,0
20240730,201100,87500,11500,11500,11500,11500,0
20240730,201000,87500,11500,11500,11500,11500,0
20240730,200900,87500,11500,11500,11500,11500,0
20240730,200800,87500,11500,11500,11500,11500,0
20240730,200700,87500,11500,11500,11500,11500,0
20240730,200600,87500,11500,11500,11500,11500,0
20240730,200500,87500,11500,11500,11500,11500,0
20240730,200400,87500,11500,11500,11500,11500,0
20240730,200300,87500,11500,11500,11500,11500,0
20240730,200200,87500,11500,11500,11500,11500,0
20240730,200100,87500,11500,11500,11500,11500,0
20240730,200000,87500,11500,11500,11500,11500,0
20240730,195900,87500,11500,11500,11500,11500,0
20240730,195800,87500,11500,11500,11500,11500,0
20240730,195700,87500,11500,11000,11500,11000,5
20240730,195600,87500,11500,11500,11500,11500,0
20240730,195500,87500,11500,11500,11500,11500,0
20240730,195400,87500,11500,11500,11500,11500,0
20240730,195300,87500,11500,11500,11500,11500,0
20240730,195200,87500,11500,11500,11500,11500,0
20240730,195100,87500,11500,11500,11500,11500,0
20240730,195000,87500,11500,11500,11500,11500,0
20240730,194900,87500,11500,11500,11500,11500,0
20240730,194800,87500,11500,11500,11500,11500,0
20240730,194700,87500,11500,11500,11500,11500,0
20240730,194600,87500,11500,11500,11500,11500,0
20240730,194500,87500,11500,11500,11500,11500,0
20240730,194400,87500,11500,11500,11500,11500,0
20240730,194300,87500,11500,11500,11500,11500,0
20240730,194200,87500,11500,11500,11500,11500,0
20240730,194100,87500,11500,11500,11500,11500,0
20240730,194000,87500,11500,11500,11500,11500,0
20240730,193900,87500,11500,11500,11500,11500,0
20240730,193800,87500,11500,11500,11500,11500,0
20240730,193700,87500,11500,11500,11500,11500,0
20240730,193600,87500,11500,11500,11500,11500,0
20240730,193500,87500,11500,11500,11500,11500,0
20240730,193400,87500,11500,11500,11500,11500,0
20240730,193300,87500,11500,11500,11500,11500,0
20240730,193200,87500,11500,11500,11500,11500,0
20240730,193100,87500,11500,11500,11500,11500,0
20240730,193000,87500,11500,11500,11500,11500,0
20240730,192900,87500,11500,11500,11500,11500,0
20240730,192800,87500,11500,11500,11500,11500,0
20240730,192700,87500,11500,11000,11500,11000,5
20240730,192600,87500,11500,11500,11500,11500,0
20240730,192500,87500,11500,11500,11500,11500,0
20240730,192400,87500,11500,11500,11500,11500,0
20240730,192300,87500,11500,11500,11500,11500,0
20240730,192200,87500,11500,11500,11500,11500,0
20240730,192100,87500,11500,11500,11500,11500,0
20240730,192000,87500,11500,11500,11500,11500,0
20240730,191900,87500,11500,11500,11500,11500,0
20240730,191800,87500,11500,11500,11500,11500,0
20240730,191700,87500,11500,11500,11500,11500,0
20240730,191600,87500,11500,11500,11500,11500,0
20240730,191500,87500,11500,11500,11500,11500,0
20240730,191400,87500,11500,11500,11500,11500,0
20240730,191300,87500,11500,11500,11500,11500,0
20240730,191200,87500,11500,11500,11500,11500,0
20240730,191100,87500,11500,11500,11500,11500,0
20240730,191000,87500,11500,11500,11500,11500,0
20240730,190900,87500,11500,11500,11500,11500,0
20240730,190800,87500,11500,11500,11500,11500,0
20240730,190700,87500,11500,11500,11500,11500,0
20240730,190600,87500,11500,11500,11500,11500,0
20240730,190500,87500,11500,11500,11500,11500,0
20240730,190400,87500,11500,11500,11500,11500,0
20240730,190300,87500,11500,11500,11500,11500,0
20240730,190200,87500,11500,11500,11500,11500,0
20240730,190100,87500,11500,11500,11500,11500,0
20240730,190000,87500,11500,11500,11500,11500,0
20240730,185900,87500,11500,11500,11500,11500,0
20240730,185800,87500,11500,11500,11500,11500,0
20240730,185700,87500,11500,11000,11500,11000,5
20240730,185600,87500,11500,11500,11500,11500,0
20240730,185500,87500,11500,11500,11500,11500,0
20240730,185400,87500,11500,11500,11500,11500,0
20240730,185300,87500,11500,11500,11500,11500,0
20240730,185200,87500,11500,11500,11500,11500,0
20240730,185100,87500,11500,11500,11500,11500,0
20240730,185000,87500,11500,11500,11500,11500,0
20240730,184900,87500,11500,11500,11500,11500,0
20240730,184800,87500,11500,11500,11500,11500,0
20240730,184700,87500,11500,11500,11500,11500,0
20240730,184600,87500,11500,11500,11500,11500,0
20240730,184500,87500,11500,11500,11500,11500,0
20240730,184400,87500,11500,11500,11500,11500,0
20240730,184300,87500,11500,11500,11500,11500,0
20240730,184200,87500,11500,11500,11500,11500,0
20240730,184100,87500,11500,11500,11500,11500,0
20240730,184000,87500,11500,11500,11500,11500,0
20240730,183900,87500,11500,11500,11500,11500,0
20240730,183800,87500,11500,11500,11500,11500,0
20240730,183700,87500,11500,11500,11500,11500,0
20240730,183600,87500,11500,11500,11500,11500,0
20240730,183500,87500,11500,11500,11500,11500,0
20240730,183400,87500,11500,11500,11500,11500,0
20240730,183300,87500,11500,11500,11500,11500,0
20240730,183200,87500,11500,11500,11500,11500,0
20240730,183100,87500,11500,11500,11500,11500,0
20240730,183000,87500,11500,11500,11500,11500,0
20240730,182900,87500,11500,11500,11500,11500,0
20240730,182800,87500,11500,11500,11500,11500,0
20240730,182700,87500,11500,11000,11500,11000,5
20240730,182600,87500,11500,11500,11500,11500,0
20240730,182500,87500,11500,11500,11500,11500,0
20240730,182400,87500,11500,11500,11500,11500,0
20240730,182300,87500,11500,11500,11500,11500,0
20240730,182200,87500,11500,11500,11500,11500,0
20240730,182100,87500,11500,11500,11500,11500,0
20240730,182000,87500,11500,11500,11500,11500,0
20240730,181900,87500,11500,11500,11500,11500,0
20240730,181800,87500,11500,11500,11500,11500,0
20240730,181700,87500,11500,11500,11500,11500,0
20240730,181600,87500,11500,11500,11500,11500,0
20240730,181500,87500,11500,11500,11500,11500,0
20240730,181400,87500,11500,11500,11500,11500,0
20240730,181300,87500,11500,11500,11500,11500,0
20240730,181200,87500,11500,11500,11500,11500,0
20240730,181100,87500,11500,11500,11500,11500,0
20240730,181000,87500,11500,11500,11500,11500,0
20240730,180900,87500,11500,11500,11500,11500,0
20240730,180800,87500,11500,11500,11500,11500,0
20240730,180700,87500,11500,11500,11500,11500,0
20240730,180600,87500,11500,11500,11500,11500,0
20240730,180500,87500,11500,11500,11500,11500,0
20240730,180400,87500,11500,11500,11500,11500,0
20240730,180300,87500,11500,11500,11500,11500,0
20240730,180200,87500,11500,11500,11500,11500,0
20240730,180100,87500,11500,11500,11500,11500,0
20240730,180000,87500,11500,11500,11500,11500,0
20240730,175900,87500,11500,11500,11500,11500,0
20240730,175800,87500,11500,11500,11500,11500,0
20240730,175700,87500,11500,11000,11500,11000,5
20240730,175600,87500,11500,11500,11500,11500,0
20240730,175500,87500,11500,11500,11500,11500,0
20240730,175400,87500,11500,11500,11500,11500,0
20240730,175300,87500,11500,11500,11500,11500,0
20240730,175200,87500,11500,11500,11500,11500,0
20240730,175100,87500,11500,11500,11500,11500,0
20240730,175000,87500,11500,11500,11500,11500,0
20240730,174900,87500,11500,11500,11500,11500,0
20240730,174800,87500,11500,11500,11500,11500,0
20240730,174700,87500,11500,11500,11500,11500,0
20240730,174600,87500,11500,11500,11500,11500,0
20240730,174500,87500,11500,11500,11500,11500,0
20240730,174400,87500,11500,11500,11500,11500,0
20240730,174300,87500,11500,11500,11500,11500,0
20240730,174200,87500,11500,11500,11500,11500,0
20240730,174100,87500,11500,11500,11500,11500,0
20240730,174000,87500,11500,11500,11500,11500,0
20240730,173900,87500,11500,11500,11500,11500,0
20240730,173800,87500,11500,11500,11500,11500,0
20240730,173700,87500,11500,11500,11500,11500,0
20240730,173600,87500,11500,11500,11500,11500,0
20240730,173500,87500,11500,11500,11500,11500,0
20240730,173400,87500,11500,11500,11500,11500,0
20240730,173300,87500,11500,11500,11500,11500,0
20240730,173200,87500,11500,11500,11500,11500,0
20240730,173100,87500,11500,11500,11500,11500,0
20240730,173000,87500,11500,11500,11500,11500,0
20240730,172900,87500,11500,11500,11500,11500,0
20240730,172800,87500,11500,11500,11500,11500,0
20240730,172700,87500,11500,11000,11500,11000,5
20240730,172600,87500,11500,11500,11500,11500,0
20240730,172500,87500,11500,11500,11500,11500,0
20240730,172400,87500,11500,11500,11500,11500,0
20240730,172300,87500,11500,11500,11500,11500,0
20240730,172200,87500,11500,11500,11500,11500,0
20240730,172100,87500,11500,11500,11500,11500,0
20240730,172000,87500,11500,11500,11500,11500,0
20240730,171900,87500,11500,11500,11500,11500,0
20240730,171800,87500,11500,11500,11500,11500,0
20240730,171700,87500,11500,11500,11500,11500,0
20240730,171600,87500,11500,11500,11500,11500,0
20240730,171500,87500,11500,11500,11500,11500,0
20240730,171400,87500,11500,11500,11500,11500,0
20240730,171300,87500,11500,11500,11500,11500,0
20240730,171200,87500,11500,11500,11500,11500,0
20240730,171100,87500,11500,11500,11500,11500,0
20240730,171000,87500,11500,11500,11500,11500,0
20240730,170900,87500,11500,11500,11500,11500,0
20240730,170800,87500,11500,11500,11500,11500,0
20240730,170700,87500,11500,11500,11500,11500,0
20240730,170600,87500,11500,11500,11500,11500,0
20240730,170500,87500,11500,11500,11500,11500,0
20240730,170400,87500,11500,11500,11500,11500,0
20240730,170300,87500,11500,11500,11500,11500,0
20240730,170200,87500,11500,11500,11500,11500,0
20240730,170100,87500,11500,11500,11500,11500,0
20240730,170000,87500,11500,11500,11500,11500,0
20240730,165900,87500,11500,11500,11500,11500,0
20240730,165800,87500,11500,11500,11500,11500,0
20240730,165700,87500,11500,11000,11500,11000,5
20240730,165600,87500,11500,11500,11500,11500,0
20240730,165500,87500,11500,11500,11500,11500,0
20240730,165400,87500,11500,11500,11500,11500,0
20240730,165300,87500,11500,11500,11500,11500,0
20240730,165200,87500,11500,11500,11500,11500,0
20240730,165100,87500,11500,11500,11500,11500,0
20240730,165000,87500,11500,11500,11500,11500,0
20240730,164900,87500,11500,11500,11500,11500,0
20240730,164800,87500,11500,11500,11500,11500,0
20240730,164700,87500,11500,11500,11500,11500,0
20240730,164600,87500,11500,11500,11500,11500,0
20240730,164500,87500,11500,11500,11500,11500,0
20240730,164400,87500,11500,11500,11500,11500,0
20240730,164300,87500,11500,11500,11500,11500,0
20240730,164200,87500,11500,11500,11500,11500,0
20240730,164100,87500,11500,11500,11500,11500,0
20240730,164000,87500,11500,11500,11500,11500,0
20240730,163900,87500,11500,11500,11500,11500,0
20240730,163800,87500,11500,11500,11500,11500,0
20240730,163700,87500,11500,11500,11500,11500,0
20240730,163600,87500,11500,11500,11500,11500,0
20240730,163500,87500,11500,11500,11500,11500,0
20240730,163400,87500,11500,11500,11500,11500,0
20240730,163300,87500,11500,11500,11500,11500,0
20240730,163200,87500,11500,11500,11500,11500,0
20240730,163100,87500,11500,11500,11500,11500,0
20240730,163000,87500,11500,11500,11500,11500,0
20240730,162900,87500,11500,11500,11500,11500,0
20240730,162800,87500,11500,11500,11500,11500,0
20240730,162700,87500,11500,11000,11500,11000,5
20240730,162600,87500,11500,11500,11500,11500,0
20240730,162500,87500,11500,11500,11500,11500,0
20240730,162400,87500,11500,11500,11500,11500,0
20240730,162300,87500,11500,11500,11500,11500,0
20240730,162200,87500,11500,11500,11500,11500,0
20240730,162100,87500,11500,11500,11500,11500,0
20240730,162000,87500,11500,11500,11500,11500,0
20240730,161900,87500,11500,11500,11500,11500,0
20240730,161800,87500,11500,11500,11500,11500,0
20240730,161700,87500,11500,11500,11500,11500,0
20240730,161600,87500,11500,11500,11500,11500,0
20240730,161500,87500,11500,11500,11500,11500,0
20240730,161400,87500,11500,11500,11500,11500,0
20240730,161300,87500,11500,11500,11500,11500,0
20240730,161200,87500,11500,11500,11500,11500,0
20240730,161100,87500,11500,11500,11500,11500,0
20240730,161000,87500,11500,11500,11500,11500,0
20240730,160900,87500,11500,11500,11500,11500,0
20240730,160800,87500,11500,11500,11500,11500,0
20240730,160700,87500,11500,11500,11500,11500,0
20240730,160600,87500,11500,11500,11500,11500,0
20240730,160500,87500,11500,11500,11500,11500,0
20240730,160400,87500,11500,11500,11500,11500,0
20240730,160300,87500,11500,11500,11500,11500,0
20240730,160200,87500,11500,11500,11500,11500,0
20240730,160100,87500,11500,11500,11500,11500,0
20240730,160000,87500,11500,11500,11500,11500,0
20240730,155900,87500,11500,11500,11500,11500,0
20240730,155800,87500,11500,11500,11500,11500,0
20240730,155700,87500,11500,11000,11500,11000,5
20240730,155600,87500,11500,11500,11500,11500,0
20240730,155500,87500,11500,11500,11500,11500,0
20240730,155400,87500,11500,11500,11500,11500,0
20240730,155300,87500,11500,11500,11500,11500,0
20240730,155200,87500,11500,11500,11500,11500,0
20240730,155100,87500,11500,11500,11500,11500,0
20240730,155000,87500,11500,11500,11500,11500,0
20240730,154900,87500,11500,11500,11500,11500,0
20240730,154800,87500,11500,11500,11500,11500,0
20240730,154700,87500,11500,11500,11500,11500,0
20240730,154600,87500,11500,11500,11500,11500,0
20240730,154500,87500,11500,11500,11500,11500,0
20240730,154400,87500,11500,11500,11500,11500,0
20240730,154300,87500,11500,11500,11500,11500,0
20240730,154200,87500,11500,11500,11500,11500,0
20240730,154100,87500,11500,11500,11500,11500,0
20240730,154000,87500,11500,11500,11500,11500,0
20240730,153900,87500,11500,11500,11500,11500,0
20240730,153800,87500,11500,11500,11500,11500,0
20240730,153700,87500,11500,11500,11500,11500,0
20240730,153600,87500,11500,11500,11500,11500,0
20240730,153500,87500,11500,11500,11500,11500,0
20240730,153400,87500,11500,11500,11500,11500,0
20240730,153300,87500,11500,11500,11500,11500,0
20240730,153200,87500,11500,11500,11500,11500,0
20240730,153100,87500,11500,11500,11500,11500,0
20240730,153000,87500,11500,11500,11500,11500,0
20240730,152900,87500,11500,11500,11500,11500,0
20240730,152800,87500,11500,11500,11500,11500,0
20240730,152700,87500,11500,11500,11500,11500,0
20240730,152600,87500,11500,11500,11500,11500,0
20240730,152500,87500,11500,11500,11500,11500,0
20240730,152400,87500,11500,11500,11500,11500,0
20240730,152300,87500,11500,11500,11500,11500,0
20240730,152200,87500,11500,11500,11500,11500,0
20240730,152100,87500,11500,11500,11500,11500,0
20240730,152000,87500,11500,11500,11500,11500,0
20240730,151900,87500,11500,11500,11500,11500,0
20240730,151800,87500,11500,11500,11500,11500,0
20240730,151700,87500,11500,11500,11500,11500,0
20240730,151600,87500,11500,11500,11500,11500,0
20240730,151500,87500,11500,11500,11500,11500,0
20240730,151400,87500,11500,11500,11500,11500,0
20240730,151300,87500,11500,11500,11500,11500,0
20240730,151200,87500,11500,11500,11500,11500,0
20240730,151100,87500,11500,11500,11500,11500,0
20240730,151000,87500,11500,11500,11500,11500,0
20240730,150900,87500,11500,11500,11500,11500,0
20240730,150800,87500,11500,11500,11500,11500,0
20240730,150700,87500,11500,11500,11500,11500,0
20240730,150600,87500,11500,11500,11500,11500,0
20240730,150500,87500,11500,11500,11500,11500,0
20240730,150400,87500,11500,11500,11500,11500,0
20240730,150300,87500,11500,11500,11500,11500,0
20240730,150200,87500,11500,11500,11500,11500,0
20240730,150100,87500,11500,11500,11500,11500,0
20240730,150000,87500,11500,11500,11500,11500,0
20240730,145900,87500,11500,11500,11500,11500,0
20240730,145800,87500,11500,11500,11500,11500,0
20240730,145700,87500,11500,11500,11500,11500,0
20240730,145600,87500,11500,11500,11500,11500,0
20240730,145500,87500,11500,11500,11500,11500,0
20240730,145400,87500,11500,11500,11500,11500,0
20240730,145300,87500,11500,11500,11500,11500,0
20240730,145200,87500,11500,11500,11500,11500,0
20240730,145100,87500,11500,11500,11500,11500,0
20240730,145000,87500,11500,11500,11500,11500,0
20240730,144900,87500,11500,11500,11500,11500,0
20240730,144800,87500,11500,11500,11500,11500,0
20240730,144700,87500,11500,11500,11500,11500,0
20240730,144600,87500,11500,11500,11500,11500,0
20240730,144500,87500,11500,11500,11500,11500,0
20240730,144400,87500,11500,11500,11500,11500,0
20240730,144300,87500,11500,11500,11500,11500,0
20240730,144200,87500,11500,11500,11500,11500,0
20240730,144100,87500,11500,11500,11500,11500,0
20240730,144000,87500,11500,11500,11500,11500,0
20240730,143900,87500,11500,11500,11500,11500,0
20240730,143800,87500,11500,11500,11500,11500,0
20240730,143700,87500,11500,11500,11500,11500,0
20240730,143600,87500,11500,11500,11500,11500,0
20240730,143500,87500,11500,11500,11500,11500,0
20240730,143400,87500,11500,11500,11500,11500,0
20240730,143300,87500,11500,11500,11500,11500,0
20240730,143200,87500,11500,11000,11500,11000,5
20240730,143100,32000,10500,10500,10500,10500,0
20240730,143000,32000,10500,10500,10500,10500,1
20240730,142900,21500,10500,10500,10500,10500,0
20240730,142800,21500,10500,10500,10500,10500,0
20240730,142700,21500,10500,10500,10500,10500,0
20240730,142600,21500,10500,10500,10500,10500,0
20240730,142500,21500,10500,10500,10500,10500,0
20240730,142400,21500,10500,10500,10500,10500,0
20240730,142300,21500,10500,10500,10500,10500,0
20240730,142200,21500,10500,10500,10500,10500,0
20240730,142100,21500,10500,10500,10500,10500,0
20240730,142000,21500,10500,10500,10500,10500,0
20240730,141900,21500,10500,10500,10500,10500,0
20240730,141800,21500,10500,10500,10500,10500,0
20240730,141700,21500,10500,10500,10500,10500,0
20240730,141600,21500,10500,10500,10500,10500,0
20240730,141500,21500,10500,10500,10500,10500,0
20240730,141400,21500,10500,10500,10500,10500,0
20240730,141300,21500,10500,10500,10500,10500,0
20240730,141200,21500,10500,10500,10500,10500,0
20240730,141100,21500,10500,10500,10500,10500,0
20240730,141000,21500,10500,10500,10500,10500,0
20240730,140900,21500,10500,10500,10500,10500,0
20240730,140800,21500,10500,10500,10500,10500,0
20240730,140700,21500,10500,10500,10500,10500,0
20240730,140600,21500,10500,10500,10500,10500,0
20240730,140500,21500,10500,10500,10500,10500,0
20240730,140400,21500,10500,10500,10500,10500,0
20240730,140300,21500,10500,10500,10500,10500,0
20240730,140200,21500,10500,10500,10500,10500,0
20240730,140100,21500,10500,10500,10500,10500,0
20240730,140000,21500,10500,10500,10500,10500,0
20240730,135900,21500,10500,10500,10500,10500,0
20240730,135800,21500,10500,10500,10500,10500,0
20240730,135700,21500,10500,10500,10500,10500,0
20240730,135600,21500,10500,10500,10500,10500,0
20240730,135500,21500,10500,10500,10500,10500,0
20240730,135400,21500,10500,10500,10500,10500,0
20240730,135300,21500,10500,10500,10500,10500,0
20240730,135200,21500,10500,10500,10500,10500,0
20240730,135100,21500,10500,10500,10500,10500,0
20240730,135000,21500,10500,10500,10500,10500,0
20240730,134900,21500,10500,10500,10500,10500,0
20240730,134800,21500,10500,10500,10500,10500,0
20240730,134700,21500,10500,10500,10500,10500,0
20240730,134600,21500,10500,10500,10500,10500,0
20240730,134500,21500,10500,10500,10500,10500,0
20240730,134400,21500,10500,10500,10500,10500,0
20240730,134300,21500,10500,10500,10500,10500,0
20240730,134200,21500,10500,10500,10500,10500,0
20240730,134100,21500,10500,10500,10500,10500,0
20240730,134000,21500,10500,10500,10500,10500,0
20240730,133900,21500,10500,10500,10500,10500,0
20240730,133800,21500,10500,10500,10500,10500,0
20240730,133700,21500,10500,10500,10500,10500,0
20240730,133600,21500,10500,10500,10500,10500,0
20240730,133500,21500,10500,10500,10500,10500,0
20240730,133400,21500,10500,10500,10500,10500,0
20240730,133300,21500,10500,10500,10500,10500,0
20240730,133200,21500,10500,10500,10500,10500,0
20240730,133100,21500,10500,10500,10500,10500,0
20240730,133000,21500,10500,10500,10500,10500,0
20240730,132900,21500,10500,10500,10500,10500,0
20240730,132800,21500,10500,10500,10500,10500,0
20240730,132700,21500,10500,10500,10500,10500,0
20240730,132600,21500,10500,10500,10500,10500,0
20240730,132500,21500,10500,10500,10500,10500,0
20240730,132400,21500,10500,10500,10500,10500,0
20240730,132300,21500,10500,10500,10500,10500,0
20240730,132200,21500,10500,10500,10500,10500,0
20240730,132100,21500,10500,10500,10500,10500,0
20240730,132000,21500,10500,10500,10500,10500,0
20240730,131900,21500,10500,10500,10500,10500,0
20240730,131800,21500,10500,10500,10500,10500,0
20240730,131700,21500,10500,10500,10500,10500,0
20240730,131600,21500,10500,10500,10500,10500,0
20240730,131500,21500,10500,10500,10500,10500,0
20240730,131400,21500,10500,10500,10500,10500,0
20240730,131300,21500,10500,10500,10500,10500,0
20240730,131200,21500,10500,10500,10500,10500,0
20240730,131100,21500,10500,10500,10500,10500,0
20240730,131000,21500,10500,10500,10500,10500,0
20240730,130900,21500,10500,10500,10500,10500,0
20240730,130800,21500,10500,10500,10500,10500,0
20240730,130700,21500,10500,10500,10500,10500,0
20240730,130600,21500,10500,10500,10500,10500,0
20240730,130500,21500,10500,10500,10500,10500,0
20240730,130400,21500,10500,10500,10500,10500,0
20240730,130300,21500,10500,10500,10500,10500,0
20240730,130200,21500,10500,10500,10500,10500,0
20240730,130100,21500,10500,10500,10500,10500,0
20240730,130000,21500,10500,10500,10500,10500,0
20240730,125900,21500,10500,10500,10500,10500,0
20240730,125800,21500,10500,10500,10500,10500,0
20240730,125700,21500,10500,10500,10500,10500,0
20240730,125600,21500,10500,10500,10500,10500,0
20240730,125500,21500,10500,10500,10500,10500,0
20240730,125400,21500,10500,10500,10500,10500,0
20240730,125300,21500,10500,10500,10500,10500,0
20240730,125200,21500,10500,10500,10500,10500,0
20240730,125100,21500,10500,10500,10500,10500,0
20240730,125000,21500,10500,10500,10500,10500,0
20240730,124900,21500,10500,10500,10500,10500,0
20240730,124800,21500,10500,10500,10500,10500,0
20240730,124700,21500,10500,10500,10500,10500,0
20240730,124600,21500,10500,10500,10500,10500,0
20240730,124500,21500,10500,10500,10500,10500,0
20240730,124400,21500,10500,10500,10500,10500,0
20240730,124300,21500,10500,10500,10500,10500,0
20240730,124200,21500,10500,10500,10500,10500,0
20240730,124100,21500,10500,10500,10500,10500,0
20240730,124000,21500,10500,10500,10500,10500,0
20240730,123900,21500,10500,10500,10500,10500,0
20240730,123800,21500,10500,10500,10500,10500,0
20240730,123700,21500,10500,10500,10500,10500,0
20240730,123600,21500,10500,10500,10500,10500,0
20240730,123500,21500,10500,10500,10500,10500,0
20240730,123400,21500,10500,10500,10500,10500,0
20240730,123300,21500,10500,10500,10500,10500,0
20240730,123200,21500,10500,10500,10500,10500,0
20240730,123100,21500,10500,10500,10500,10500,0
20240730,123000,21500,10500,10500,10500,10500,0
20240730,122900,21500,10500,10500,10500,10500,0
20240730,122800,21500,10500,10500,10500,10500,0
20240730,122700,21500,10500,10500,10500,10500,0
20240730,122600,21500,10500,10500,10500,10500,0
20240730,122500,21500,10500,10500,10500,10500,0
20240730,122400,21500,10500,10500,10500,10500,0
20240730,122300,21500,10500,10500,10500,10500,0
20240730,122200,21500,10500,10500,10500,10500,0
20240730,122100,21500,10500,10500,10500,10500,0
20240730,122000,21500,10500,10500,10500,10500,0
20240730,121900,21500,10500,10500,10500,10500,0
20240730,121800,21500,10500,10500,10500,10500,0
20240730,121700,21500,10500,10500,10500,10500,0
20240730,121600,21500,10500,10500,10500,10500,0
20240730,121500,21500,10500,10500,10500,10500,0
20240730,121400,21500,10500,10500,10500,10500,0
20240730,121300,21500,10500,10500,10500,10500,0
20240730,121200,21500,10500,10500,10500,10500,0
20240730,121100,21500,10500,10500,10500,10500,0
20240730,121000,21500,10500,10500,10500,10500,0
20240730,120900,21500,10500,10500,10500,10500,0
20240730,120800,21500,10500,10500,10500,10500,0
20240730,120700,21500,10500,10500,10500,10500,0
20240730,120600,21500,10500,10500,10500,10500,0
20240730,120500,21500,10500,10500,10500,10500,0
20240730,120400,21500,10500,10500,10500,10500,0
20240730,120300,21500,10500,10500,10500,10500,0
20240730,120200,21500,10500,10500,10500,10500,0
20240730,120100,21500,10500,10500,10500,10500,0
20240730,120000,21500,10500,10500,10500,10500,0
20240730,115900,21500,10500,10500,10500,10500,0
20240730,115800,21500,10500,10500,10500,10500,0
20240730,115700,21500,10500,10500,10500,10500,0
20240730,115600,21500,10500,10500,10500,10500,0
20240730,115500,21500,10500,10500,10500,10500,0
20240730,115400,21500,10500,10500,10500,10500,0
20240730,115300,21500,10500,10500,10500,10500,0
20240730,115200,21500,10500,10500,10500,10500,0
20240730,115100,21500,10500,10500,10500,10500,0
20240730,115000,21500,10500,10500,10500,10500,0
20240730,114900,21500,10500,10500,10500,10500,0
20240730,114800,21500,10500,10500,10500,10500,0
20240730,114700,21500,10500,10500,10500,10500,0
20240730,114600,21500,10500,10500,10500,10500,0
20240730,114500,21500,10500,10500,10500,10500,0
20240730,114400,21500,10500,10500,10500,10500,0
20240730,114300,21500,10500,10500,10500,10500,0
20240730,114200,21500,10500,10500,10500,10500,0
20240730,114100,21500,10500,10500,10500,10500,0
20240730,114000,21500,10500,10500,10500,10500,0
20240730,113900,21500,10500,10500,10500,10500,0
20240730,113800,21500,10500,10500,10500,10500,0
20240730,113700,21500,10500,10500,10500,10500,0
20240730,113600,21500,10500,10500,10500,10500,0
20240730,113500,21500,10500,10500,10500,10500,0
20240730,113400,21500,10500,10500,10500,10500,0
20240730,113300,21500,10500,10500,10500,10500,0
20240730,113200,21500,10500,10500,10500,10500,0
20240730,113100,21500,10500,10500,10500,10500,0
20240730,113000,21500,10500,10500,10500,10500,0
20240730,112900,21500,10500,10500,10500,10500,0
20240730,112800,21500,10500,10500,10500,10500,0
20240730,112700,21500,10500,10500,10500,10500,0
20240730,112600,21500,10500,10500,10500,10500,0
20240730,112500,21500,10500,10500,10500,10500,0
20240730,112400,21500,10500,10500,10500,10500,0
20240730,112300,21500,10500,10500,10500,10500,0
20240730,112200,21500,10500,10500,10500,10500,0
20240730,112100,21500,10500,10500,10500,10500,0
20240730,112000,21500,10500,10500,10500,10500,0
20240730,111900,21500,10500,10500,10500,10500,0
20240730,111800,21500,10500,10500,10500,10500,0
20240730,111700,21500,10500,10500,10500,10500,0
20240730,111600,21500,10500,10500,10500,10500,0
20240730,111500,21500,10500,10500,10500,10500,0
20240730,111400,21500,10500,10500,10500,10500,0
20240730,111300,21500,10500,10500,10500,10500,0
20240730,111200,21500,10500,10500,10500,10500,0
20240730,111100,21500,10500,10500,10500,10500,0
20240730,111000,21500,10500,10500,10500,10500,0
20240730,110900,21500,10500,10500,10500,10500,0
20240730,110800,21500,10500,10500,10500,10500,0
20240730,110700,21500,10500,10500,10500,10500,0
20240730,110600,21500,10500,10500,10500,10500,0
20240730,110500,21500,10500,10500,10500,10500,0
20240730,110400,21500,10500,10500,10500,10500,0
20240730,110300,21500,10500,10500,10500,10500,0
20240730,110200,21500,10500,10500,10500,10500,0
20240730,110100,21500,10500,10500,10500,10500,0
20240730,110000,21500,10500,10500,10500,10500,0
20240730,105900,21500,10500,10500,10500,10500,0
20240730,105800,21500,10500,10500,10500,10500,0
20240730,105700,21500,10500,10500,10500,10500,0
20240730,105600,21500,10500,10500,10500,10500,0
20240730,105500,21500,10500,10500,10500,10500,0
20240730,105400,21500,10500,10500,10500,10500,0
20240730,105300,21500,10500,10500,10500,10500,0
20240730,105200,21500,10500,10500,10500,10500,0
20240730,105100,21500,10500,10500,10500,10500,0
20240730,105000,21500,10500,10500,10500,10500,0
20240730,104900,21500,10500,10500,10500,10500,0
20240730,104800,21500,10500,10500,10500,10500,0
20240730,104700,21500,10500,10500,10500,10500,0
20240730,104600,21500,10500,10500,10500,10500,0
20240730,104500,21500,10500,10500,10500,10500,0
20240730,104400,21500,10500,10500,10500,10500,0
20240730,104300,21500,10500,10500,10500,10500,0
20240730,104200,21500,10500,10500,10500,10500,0
20240730,104100,21500,10500,10500,10500,10500,0
20240730,104000,21500,10500,10500,10500,10500,0
20240730,103900,21500,10500,10500,10500,10500,0
20240730,103800,21500,10500,10500,10500,10500,0
20240730,103700,21500,10500,10500,10500,10500,0
20240730,103600,21500,10500,10500,10500,10500,0
20240730,103500,21500,10500,10500,10500,10500,0
20240730,103400,21500,10500,10500,10500,10500,0
20240730,103300,21500,10500,10500,10500,10500,0
20240730,103200,21500,10500,10500,10500,10500,0
20240730,103100,21500,10500,10500,10500,10500,0
20240730,103000,21500,10500,10500,10500,10500,0
20240730,102900,21500,10500,10500,10500,10500,0
20240730,102800,21500,10500,10500,10500,10500,0
20240730,102700,21500,10500,10500,10500,10500,0
20240730,102600,21500,10500,10500,10500,10500,0
20240730,102500,21500,10500,10500,10500,10500,0
20240730,102400,21500,10500,10500,10500,10500,0
20240730,102300,21500,10500,10500,10500,10500,0
20240730,102200,21500,10500,10500,10500,10500,0
20240730,102100,21500,10500,10500,10500,10500,0
20240730,102000,21500,10500,10500,10500,10500,0
20240730,101900,21500,10500,10500,10500,10500,0
20240730,101800,21500,10500,10500,10500,10500,0
20240730,101700,21500,10500,10500,10500,10500,0
20240730,101600,21500,10500,10500,10500,10500,0
20240730,101500,21500,10500,10500,10500,10500,0
20240730,101400,21500,10500,10500,10500,10500,0
20240730,101300,21500,10500,10500,10500,10500,0
20240730,101200,21500,10500,10500,10500,10500,1
20240730,101100,11000,11000,11000,11000,11000,0
20240730,101000,11000,11000,11000,11000,11000,0
20240730,100900,11000,11000,11000,11000,11000,0
20240730,100800,11000,11000,11000,11000,11000,0
20240730,100700,11000,11000,11000,11000,11000,0
20240730,100600,11000,11000,11000,11000,11000,0
20240730,100500,11000,11000,11000,11000,11000,0
20240730,100400,11000,11000,11000,11000,11000,0
20240730,100300,11000,11000,11000,11000,11000,0
20240730,100200,11000,11000,11000,11000,11000,0
20240730,100100,11000,11000,11000,11000,11000,0
20240730,100000,11000,11000,11000,11000,11000,0
20240730,095900,11000,11000,11000,11000,11000,0
20240730,095800,11000,11000,11000,11000,11000,0
20240730,095700,11000,11000,11000,11000,11000,0
20240730,095600,11000,11000,11000,11000,11000,0
20240730,095500,11000,11000,11000,11000,11000,0
20240730,095400,11000,11000,11000,11000,11000,0
20240730,095300,11000,11000,11000,11000,11000,0
20240730,095200,11000,11000,11000,11000,11000,0
20240730,095100,11000,11000,11000,11000,11000,0
20240730,095000,11000,11000,11000,11000,11000,0
20240730,094900,11000,11000,11000,11000,11000,0
20240730,094800,11000,11000,11000,11000,11000,0
20240730,094700,11000,11000,11000,11000,11000,0
20240730,094600,11000,11000,11000,11000,11000,0
20240730,094500,11000,11000,11000,11000,11000,0
20240730,094400,11000,11000,11000,11000,11000,0
20240730,094300,11000,11000,11000,11000,11000,0
20240730,094200,11000,11000,11000,11000,11000,0
20240730,094100,11000,11000,11000,11000,11000,0
20240730,094000,11000,11000,11000,11000,11000,0
20240730,093900,11000,11000,11000,11000,11000,0
20240730,093800,11000,11000,11000,11000,11000,0
20240730,093700,11000,11000,11000,11000,11000,0
20240730,093600,11000,11000,11000,11000,11000,0
20240730,093500,11000,11000,11000,11000,11000,0
20240730,093400,11000,11000,11000,11000,11000,0
20240730,093300,11000,11000,11000,11000,11000,0
20240730,093200,11000,11000,11000,11000,11000,0
20240730,093100,11000,11000,11000,11000,11000,0
20240730,093000,11000,11000,11000,11000,11000,0
20240730,092900,11000,11000,11000,11000,11000,0
20240730,092800,11000,11000,11000,11000,11000,0
20240730,092700,11000,11000,11000,11000,11000,0
20240730,092600,11000,11000,11000,11000,11000,0
20240730,092500,11000,11000,11000,11000,11000,0
20240730,092400,11000,11000,11000,11000,11000,0
20240730,092300,11000,11000,11000,11000,11000,0
20240730,092200,11000,11000,11000,11000,11000,0
20240730,092100,11000,11000,11000,11000,11000,0
20240730,092000,11000,11000,11000,11000,11000,0
20240730,091900,11000,11000,11000,11000,11000,0
20240730,091800,11000,11000,11000,11000,11000,0
20240730,091700,11000,11000,11000,11000,11000,1
20240730,091600,0,11500,11500,11500,11500,0
20240730,091500,0,11500,11500,11500,11500,0
20240730,091400,0,11500,11500,11500,11500,0
20240730,091300,0,11500,11500,11500,11500,0
20240730,091200,0,11500,11500,11500,11500,0
20240730,091100,0,11500,11500,11500,11500,0
20240730,091000,0,11500,11500,11500,11500,0
20240730,090900,0,11500,11500,11500,11500,0
20240730,090800,0,11500,11500,11500,11500,0
20240730,090700,0,11500,11500,11500,11500,0
20240730,090600,0,11500,11500,11500,11500,0
20240730,090500,0,11500,11500,11500,11500,0
20240730,090400,0,11500,11500,11500,11500,0
20240730,090300,0,11500,11500,11500,11500,0
20240730,090200,0,11500,11500,11500,11500,0
20240730,090100,0,11500,11500,11500,11500,0
20240730,090000,0,11500,11500,11500,11500,0