KissMeData/080470/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195100,5603780,4015,4015,4015,4015,100
20240729,195000,5603780,4015,4015,4015,4015,0
20240729,194900,5603780,4015,4015,4015,4015,0
20240729,194800,5603780,4015,4015,4015,4015,0
20240729,194700,5603780,4015,4015,4015,4015,0
20240729,194600,5603780,4015,4015,4015,4015,0
20240729,194500,5603780,4015,4015,4015,4015,0
20240729,194400,5603780,4015,4015,4015,4015,0
20240729,194300,5603780,4015,4015,4015,4015,0
20240729,194200,5603780,4015,4015,4015,4015,0
20240729,194100,5603780,4015,4015,4015,4015,0
20240729,194000,5603780,4015,4015,4015,4015,0
20240729,193900,5603780,4015,4015,4015,4015,0
20240729,193800,5603780,4015,4015,4015,4015,0
20240729,193700,5603780,4015,4015,4015,4015,0
20240729,193600,5603780,4015,4015,4015,4015,0
20240729,193500,5603780,4015,4015,4015,4015,0
20240729,193400,5603780,4015,4015,4015,4015,0
20240729,193300,5603780,4015,4015,4015,4015,0
20240729,193200,5603780,4015,4015,4015,4015,0
20240729,193100,5603780,4015,4015,4015,4015,0
20240729,193000,5603780,4015,4015,4015,4015,0
20240729,192900,5603780,4015,4015,4015,4015,0
20240729,192800,5603780,4015,4015,4015,4015,0
20240729,192700,5603780,4015,4015,4015,4015,0
20240729,192600,5603780,4015,4015,4015,4015,0
20240729,192500,5603780,4015,4015,4015,4015,0
20240729,192400,5603780,4015,4015,4015,4015,0
20240729,192300,5603780,4015,4015,4015,4015,0
20240729,192200,5603780,4015,4015,4015,4015,0
20240729,192100,5603780,4015,4015,4015,4015,100
20240729,192000,5603780,4015,4015,4015,4015,0
20240729,191900,5603780,4015,4015,4015,4015,0
20240729,191800,5603780,4015,4015,4015,4015,0
20240729,191700,5603780,4015,4015,4015,4015,0
20240729,191600,5603780,4015,4015,4015,4015,0
20240729,191500,5603780,4015,4015,4015,4015,0
20240729,191400,5603780,4015,4015,4015,4015,0
20240729,191300,5603780,4015,4015,4015,4015,0
20240729,191200,5603780,4015,4015,4015,4015,0
20240729,191100,5603780,4015,4015,4015,4015,0
20240729,191000,5603780,4015,4015,4015,4015,0
20240729,190900,5603780,4015,4015,4015,4015,0
20240729,190800,5603780,4015,4015,4015,4015,0
20240729,190700,5603780,4015,4015,4015,4015,0
20240729,190600,5603780,4015,4015,4015,4015,0
20240729,190500,5603780,4015,4015,4015,4015,0
20240729,190400,5603780,4015,4015,4015,4015,0
20240729,190300,5603780,4015,4015,4015,4015,0
20240729,190200,5603780,4015,4015,4015,4015,0
20240729,190100,5603780,4015,4015,4015,4015,0
20240729,190000,5603780,4015,4015,4015,4015,0
20240729,185900,5603780,4015,4015,4015,4015,0
20240729,185800,5603780,4015,4015,4015,4015,0
20240729,185700,5603780,4015,4015,4015,4015,0
20240729,185600,5603780,4015,4015,4015,4015,0
20240729,185500,5603780,4015,4015,4015,4015,0
20240729,185400,5603780,4015,4015,4015,4015,0
20240729,185300,5603780,4015,4015,4015,4015,0
20240729,185200,5603780,4015,4015,4015,4015,0
20240729,185100,5603780,4015,4015,4015,4015,100
20240729,185000,5603780,4015,4015,4015,4015,0
20240729,184900,5603780,4015,4015,4015,4015,0
20240729,184800,5603780,4015,4015,4015,4015,0
20240729,184700,5603780,4015,4015,4015,4015,0
20240729,184600,5603780,4015,4015,4015,4015,0
20240729,184500,5603780,4015,4015,4015,4015,0
20240729,184400,5603780,4015,4015,4015,4015,0
20240729,184300,5603780,4015,4015,4015,4015,0
20240729,184200,5603780,4015,4015,4015,4015,0
20240729,184100,5603780,4015,4015,4015,4015,0
20240729,184000,5603780,4015,4015,4015,4015,0
20240729,183900,5603780,4015,4015,4015,4015,0
20240729,183800,5603780,4015,4015,4015,4015,0
20240729,183700,5603780,4015,4015,4015,4015,0
20240729,183600,5603780,4015,4015,4015,4015,0
20240729,183500,5603780,4015,4015,4015,4015,0
20240729,183400,5603780,4015,4015,4015,4015,0
20240729,183300,5603780,4015,4015,4015,4015,0
20240729,183200,5603780,4015,4015,4015,4015,0
20240729,183100,5603780,4015,4015,4015,4015,0
20240729,183000,5603780,4015,4015,4015,4015,0
20240729,182900,5603780,4015,4015,4015,4015,0
20240729,182800,5603780,4015,4015,4015,4015,0
20240729,182700,5603780,4015,4015,4015,4015,0
20240729,182600,5603780,4015,4015,4015,4015,0
20240729,182500,5603780,4015,4015,4015,4015,0
20240729,182400,5603780,4015,4015,4015,4015,0
20240729,182300,5603780,4015,4015,4015,4015,0
20240729,182200,5603780,4015,4015,4015,4015,0
20240729,182100,5603780,4015,4015,4015,4015,100
20240729,182000,5603780,4015,4015,4015,4015,0
20240729,181900,5603780,4015,4015,4015,4015,0
20240729,181800,5603780,4015,4015,4015,4015,0
20240729,181700,5603780,4015,4015,4015,4015,0
20240729,181600,5603780,4015,4015,4015,4015,0
20240729,181500,5603780,4015,4015,4015,4015,0
20240729,181400,5603780,4015,4015,4015,4015,0
20240729,181300,5603780,4015,4015,4015,4015,0
20240729,181200,5603780,4015,4015,4015,4015,0
20240729,181100,5603780,4015,4015,4015,4015,0
20240729,181000,5603780,4015,4015,4015,4015,0
20240729,180900,5603780,4015,4015,4015,4015,0
20240729,180800,5603780,4015,4015,4015,4015,0
20240729,180700,5603780,4015,4015,4015,4015,0
20240729,180600,5603780,4015,4015,4015,4015,0
20240729,180500,5603780,4015,4015,4015,4015,0
20240729,180400,5603780,4015,4015,4015,4015,0
20240729,180300,5603780,4015,4015,4015,4015,0
20240729,180200,5603780,4015,4015,4015,4015,0
20240729,180100,5603780,4015,4015,4015,4015,0
20240729,180000,5603780,4015,4015,4015,4015,0
20240729,175900,5603780,4015,4015,4015,4015,0
20240729,175800,5603780,4015,4015,4015,4015,0
20240729,175700,5603780,4015,4015,4015,4015,0
20240729,175600,5603780,4015,4015,4015,4015,0
20240729,175500,5603780,4015,4015,4015,4015,0
20240729,175400,5603780,4015,4015,4015,4015,0
20240729,175300,5603780,4015,4015,4015,4015,0
20240729,175200,5603780,4015,4015,4015,4015,0
20240729,175100,5603780,4015,4015,4015,4015,100
20240729,175000,5603780,4015,4015,4015,4015,0
20240729,174900,5603780,4015,4015,4015,4015,0
20240729,174800,5603780,4015,4015,4015,4015,0
20240729,174700,5603780,4015,4015,4015,4015,0
20240729,174600,5603780,4015,4015,4015,4015,0
20240729,174500,5603780,4015,4015,4015,4015,0
20240729,174400,5603780,4015,4015,4015,4015,0
20240729,174300,5603780,4015,4015,4015,4015,0
20240729,174200,5603780,4015,4015,4015,4015,0
20240729,174100,5603780,4015,4015,4015,4015,0
20240729,174000,5603780,4015,4015,4015,4015,0
20240729,173900,5603780,4015,4015,4015,4015,0
20240729,173800,5603780,4015,4015,4015,4015,0
20240729,173700,5603780,4015,4015,4015,4015,0
20240729,173600,5603780,4015,4015,4015,4015,0
20240729,173500,5603780,4015,4015,4015,4015,0
20240729,173400,5603780,4015,4015,4015,4015,0
20240729,173300,5603780,4015,4015,4015,4015,0
20240729,173200,5603780,4015,4015,4015,4015,0
20240729,173100,5603780,4015,4015,4015,4015,0
20240729,173000,5603780,4015,4015,4015,4015,0
20240729,172900,5603780,4015,4015,4015,4015,0
20240729,172800,5603780,4015,4015,4015,4015,0
20240729,172700,5603780,4015,4015,4015,4015,0
20240729,172600,5603780,4015,4015,4015,4015,0
20240729,172500,5603780,4015,4015,4015,4015,0
20240729,172400,5603780,4015,4015,4015,4015,0
20240729,172300,5603780,4015,4015,4015,4015,0
20240729,172200,5603780,4015,4015,4015,4015,0
20240729,172100,5603780,4015,4015,4015,4015,100
20240729,172000,5603780,4015,4015,4015,4015,0
20240729,171900,5603780,4015,4015,4015,4015,0
20240729,171800,5603780,4015,4015,4015,4015,0
20240729,171700,5603780,4015,4015,4015,4015,0
20240729,171600,5603780,4015,4015,4015,4015,0
20240729,171500,5603780,4015,4015,4015,4015,0
20240729,171400,5603780,4015,4015,4015,4015,0
20240729,171300,5603780,4015,4015,4015,4015,0
20240729,171200,5603780,4015,4015,4015,4015,0
20240729,171100,5603780,4015,4015,4015,4015,0
20240729,171000,5603780,4015,4015,4015,4015,0
20240729,170900,5603780,4015,4015,4015,4015,0
20240729,170800,5603780,4015,4015,4015,4015,0
20240729,170700,5603780,4015,4015,4015,4015,0
20240729,170600,5603780,4015,4015,4015,4015,0
20240729,170500,5603780,4015,4015,4015,4015,0
20240729,170400,5603780,4015,4015,4015,4015,0
20240729,170300,5603780,4015,4015,4015,4015,0
20240729,170200,5603780,4015,4015,4015,4015,0
20240729,170100,5603780,4015,4015,4015,4015,0
20240729,170000,5603780,4015,4015,4015,4015,0
20240729,165900,5603780,4015,4015,4015,4015,0
20240729,165800,5603780,4015,4015,4015,4015,0
20240729,165700,5603780,4015,4015,4015,4015,0
20240729,165600,5603780,4015,4015,4015,4015,0
20240729,165500,5603780,4015,4015,4015,4015,0
20240729,165400,5603780,4015,4015,4015,4015,0
20240729,165300,5603780,4015,4015,4015,4015,0
20240729,165200,5603780,4015,4015,4015,4015,0
20240729,165100,5603780,4015,4015,4015,4015,100
20240729,165000,5603780,4015,4015,4015,4015,0
20240729,164900,5603780,4015,4015,4015,4015,0
20240729,164800,5603780,4015,4015,4015,4015,0
20240729,164700,5603780,4015,4015,4015,4015,0
20240729,164600,5603780,4015,4015,4015,4015,0
20240729,164500,5603780,4015,4015,4015,4015,0
20240729,164400,5603780,4015,4015,4015,4015,0
20240729,164300,5603780,4015,4015,4015,4015,0
20240729,164200,5603780,4015,4015,4015,4015,0
20240729,164100,5603780,4015,4015,4015,4015,0
20240729,164000,5603780,4015,4015,4015,4015,0
20240729,163900,5603780,4015,4015,4015,4015,0
20240729,163800,5603780,4015,4015,4015,4015,0
20240729,163700,5603780,4015,4015,4015,4015,0
20240729,163600,5603780,4015,4015,4015,4015,0
20240729,163500,5603780,4015,4015,4015,4015,0
20240729,163400,5603780,4015,4015,4015,4015,0
20240729,163300,5603780,4015,4015,4015,4015,0
20240729,163200,5603780,4015,4015,4015,4015,0
20240729,163100,5603780,4015,4015,4015,4015,0
20240729,163000,5603780,4015,4015,4015,4015,0
20240729,162900,5603780,4015,4015,4015,4015,0
20240729,162800,5603780,4015,4015,4015,4015,0
20240729,162700,5603780,4015,4015,4015,4015,0
20240729,162600,5603780,4015,4015,4015,4015,0
20240729,162500,5603780,4015,4015,4015,4015,0
20240729,162400,5603780,4015,4015,4015,4015,0
20240729,162300,5603780,4015,4015,4015,4015,0
20240729,162200,5603780,4015,4015,4015,4015,0
20240729,162100,5603780,4015,4015,4015,4015,100
20240729,162000,5603780,4015,4015,4015,4015,0
20240729,161900,5603780,4015,4015,4015,4015,0
20240729,161800,5603780,4015,4015,4015,4015,0
20240729,161700,5603780,4015,4015,4015,4015,0
20240729,161600,5603780,4015,4015,4015,4015,0
20240729,161500,5603780,4015,4015,4015,4015,0
20240729,161400,5603780,4015,4015,4015,4015,0
20240729,161300,5603780,4015,4015,4015,4015,0
20240729,161200,5603780,4015,4015,4015,4015,0
20240729,161100,5603780,4015,4015,4015,4015,0
20240729,161000,5603780,4015,4015,4015,4015,0
20240729,160900,5603780,4015,4015,4015,4015,0
20240729,160800,5603780,4015,4015,4015,4015,0
20240729,160700,5603780,4015,4015,4015,4015,0
20240729,160600,5603780,4015,4015,4015,4015,0
20240729,160500,5603780,4015,4015,4015,4015,0
20240729,160400,5603780,4015,4015,4015,4015,0
20240729,160300,5603780,4015,4015,4015,4015,0
20240729,160200,5603780,4015,4015,4015,4015,0
20240729,160100,5603780,4015,4015,4015,4015,0
20240729,160000,5603780,4015,4015,4015,4015,0
20240729,155900,5603780,4015,4015,4015,4015,0
20240729,155800,5603780,4015,4015,4015,4015,0
20240729,155700,5603780,4015,4015,4015,4015,0
20240729,155600,5603780,4015,4015,4015,4015,0
20240729,155500,5603780,4015,4015,4015,4015,0
20240729,155400,5603780,4015,4015,4015,4015,0
20240729,155300,5603780,4015,4015,4015,4015,0
20240729,155200,5603780,4015,4015,4015,4015,0
20240729,155100,5603780,4015,4015,4015,4015,100
20240729,155000,5603780,4015,4015,4015,4015,0
20240729,154900,5603780,4015,4015,4015,4015,0
20240729,154800,5603780,4015,4015,4015,4015,0
20240729,154700,5603780,4015,4015,4015,4015,0
20240729,154600,5603780,4015,4015,4015,4015,0
20240729,154500,5603780,4015,4015,4015,4015,0
20240729,154400,5603780,4015,4015,4015,4015,0
20240729,154300,5603780,4015,4015,4015,4015,0
20240729,154200,5603780,4015,4015,4015,4015,0
20240729,154100,5603780,4015,4015,4015,4015,0
20240729,154000,5603780,4015,4015,4015,4015,0
20240729,153900,5603780,4015,4015,4015,4015,0
20240729,153800,5603780,4015,4015,4015,4015,0
20240729,153700,5603780,4015,4015,4015,4015,0
20240729,153600,5603780,4015,4015,4015,4015,0
20240729,153500,5603780,4015,4015,4015,4015,0
20240729,153400,5603780,4015,4015,4015,4015,0
20240729,153300,5603780,4015,4015,4015,4015,0
20240729,153200,5603780,4015,4015,4015,4015,0
20240729,153100,5603780,4015,4015,4015,4015,0
20240729,153000,5603780,4015,4015,4015,4015,0
20240729,152900,5603780,4015,4015,4015,4015,0
20240729,152800,5603780,4015,4015,4015,4015,0
20240729,152700,5603780,4015,4015,4015,4015,0
20240729,152600,5603780,4015,4015,4015,4015,0
20240729,152500,5603780,4015,4015,4015,4015,0
20240729,152400,5603780,4015,4015,4015,4015,0
20240729,152300,5603780,4015,4015,4015,4015,0
20240729,152200,5603780,4015,4015,4015,4015,0
20240729,152100,5603780,4015,4015,4015,4015,0
20240729,152000,5603780,4015,4015,4015,4015,0
20240729,151900,5603780,4015,4015,4015,4015,0
20240729,151800,5603780,4015,4015,4015,4015,0
20240729,151700,5603780,4015,4015,4015,4015,0
20240729,151600,5603780,4015,4015,4015,4015,0
20240729,151500,5603780,4015,4015,4015,4015,100
20240729,151400,5202280,4015,4015,4015,4015,0
20240729,151300,5202280,4015,4015,4015,4015,0
20240729,151200,5202280,4015,4005,4015,4005,11
20240729,151100,5158215,4010,4010,4010,4010,0
20240729,151000,5158215,4010,4010,4010,4010,0
20240729,150900,5158215,4010,4010,4010,4010,0
20240729,150800,5158215,4010,4010,4010,4010,1
20240729,150700,5154205,4015,4015,4015,4015,0
20240729,150600,5154205,4015,4015,4015,4015,0
20240729,150500,5154205,4015,4015,4015,4015,0
20240729,150400,5154205,4015,4015,4015,4015,0
20240729,150300,5154205,4015,4015,4015,4015,0
20240729,150200,5154205,4015,4015,4015,4015,0
20240729,150100,5154205,4015,4015,4015,4015,0
20240729,150000,5154205,4015,4015,4015,4015,0
20240729,145900,5154205,4015,4015,4015,4015,0
20240729,145800,5154205,4015,4015,4015,4015,0
20240729,145700,5154205,4015,4015,4015,4015,12
20240729,145600,5106025,4015,4015,4015,4015,2
20240729,145500,5097995,4015,4015,4015,4015,0
20240729,145400,5097995,4015,4015,4015,4015,0
20240729,145300,5097995,4015,4015,4015,4015,100
20240729,145200,4696495,4015,4015,4015,4015,0
20240729,145100,4696495,4015,4015,4015,4015,2
20240729,145000,4688465,4015,4015,4015,4015,4
20240729,144900,4672405,4015,4015,4015,4015,0
20240729,144800,4672405,4015,4015,4015,4015,0
20240729,144700,4672405,4015,4015,4015,4015,0
20240729,144600,4672405,4015,4015,4015,4015,0
20240729,144500,4672405,4015,4015,4015,4015,0
20240729,144400,4672405,4015,4015,4015,4015,0
20240729,144300,4672405,4015,4015,4015,4015,0
20240729,144200,4672405,4015,4015,4015,4015,0
20240729,144100,4672405,4015,4015,4015,4015,0
20240729,144000,4672405,4015,4015,4015,4015,0
20240729,143900,4672405,4015,4015,4015,4015,0
20240729,143800,4672405,4015,4015,4015,4015,0
20240729,143700,4672405,4015,4015,4015,4015,0
20240729,143600,4672405,4015,4015,4015,4015,2
20240729,143500,4664375,4015,4015,4015,4015,0
20240729,143400,4664375,4015,4015,4015,4015,0
20240729,143300,4664375,4015,4015,4015,4015,0
20240729,143200,4664375,4015,4015,4015,4015,6
20240729,143100,4640285,4010,4010,4010,4010,0
20240729,143000,4640285,4010,4010,4010,4010,3
20240729,142900,4628255,4010,4010,4010,4010,0
20240729,142800,4628255,4010,4010,4010,4010,0
20240729,142700,4628255,4010,4010,4010,4010,0
20240729,142600,4628255,4010,4010,4010,4010,2
20240729,142500,4620235,4010,4010,4010,4010,0
20240729,142400,4620235,4010,4010,4010,4010,0
20240729,142300,4620235,4010,4010,4010,4010,0
20240729,142200,4620235,4010,4010,4010,4010,0
20240729,142100,4620235,4010,4010,4010,4010,0
20240729,142000,4620235,4010,4010,4010,4010,0
20240729,141900,4620235,4010,4010,4010,4010,0
20240729,141800,4620235,4010,4010,4010,4010,0
20240729,141700,4620235,4010,4010,4010,4010,0
20240729,141600,4620235,4010,4010,4010,4010,3
20240729,141500,4608205,4010,4010,4010,4010,3
20240729,141400,4596175,4010,4010,4010,4010,0
20240729,141300,4596175,4010,4010,4010,4010,0
20240729,141200,4596175,4010,4010,4010,4010,0
20240729,141100,4596175,4010,4010,4010,4010,0
20240729,141000,4596175,4010,4010,4010,4010,0
20240729,140900,4596175,4010,4010,4010,4010,0
20240729,140800,4596175,4010,4010,4010,4010,3
20240729,140700,4584145,4010,4010,4010,4010,0
20240729,140600,4584145,4010,4010,4010,4010,0
20240729,140500,4584145,4010,4010,4010,4010,0
20240729,140400,4584145,4010,4010,4010,4010,0
20240729,140300,4584145,4010,4010,4010,4010,0
20240729,140200,4584145,4010,4010,4010,4010,0
20240729,140100,4584145,4010,4010,4010,4010,3
20240729,140000,4572115,4010,4010,4010,4010,2
20240729,135900,4564095,4005,4005,4005,4005,0
20240729,135800,4564095,4005,4005,4005,4005,0
20240729,135700,4564095,4005,4005,4005,4005,0
20240729,135600,4564095,4005,4005,4005,4005,0
20240729,135500,4564095,4005,4005,4005,4005,0
20240729,135400,4564095,4005,4005,4005,4005,103
20240729,135300,4151580,4010,4010,4010,4010,0
20240729,135200,4151580,4010,4010,4010,4010,0
20240729,135100,4151580,4010,4005,4010,4005,3
20240729,135000,4139555,4010,4010,4010,4010,0
20240729,134900,4139555,4010,4010,4010,4010,0
20240729,134800,4139555,4010,4010,4010,4010,1
20240729,134700,4135545,4010,4010,4010,4010,0
20240729,134600,4135545,4010,4015,4015,4010,3
20240729,134500,4123505,4015,4015,4015,4015,0
20240729,134400,4123505,4015,4015,4015,4015,0
20240729,134300,4123505,4015,4015,4015,4015,0
20240729,134200,4123505,4015,4015,4015,4015,0
20240729,134100,4123505,4015,4015,4015,4015,2
20240729,134000,4115475,4015,4015,4015,4015,0
20240729,133900,4115475,4015,4015,4015,4015,0
20240729,133800,4115475,4015,4015,4015,4015,0
20240729,133700,4115475,4015,4015,4015,4015,0
20240729,133600,4115475,4015,4015,4015,4015,2
20240729,133500,4107445,4015,4015,4015,4015,2
20240729,133400,4099415,4015,4015,4015,4015,0
20240729,133300,4099415,4015,4015,4015,4015,0
20240729,133200,4099415,4015,4015,4015,4015,0
20240729,133100,4099415,4015,4015,4015,4015,0
20240729,133000,4099415,4015,4015,4015,4015,0
20240729,132900,4099415,4015,4015,4015,4015,2
20240729,132800,4091385,4015,4015,4015,4015,0
20240729,132700,4091385,4015,4015,4015,4015,0
20240729,132600,4091385,4015,4015,4015,4015,0
20240729,132500,4091385,4015,4015,4015,4015,0
20240729,132400,4091385,4015,4015,4015,4015,0
20240729,132300,4091385,4015,4015,4015,4015,0
20240729,132200,4091385,4015,4015,4015,4015,0
20240729,132100,4091385,4015,4010,4015,4010,2
20240729,132000,4083360,4010,4010,4010,4010,0
20240729,131900,4083360,4010,4010,4010,4010,0
20240729,131800,4083360,4010,4010,4010,4010,0
20240729,131700,4083360,4010,4010,4010,4010,0
20240729,131600,4083360,4010,4010,4010,4010,3
20240729,131500,4071330,4010,4010,4010,4010,0
20240729,131400,4071330,4010,4010,4010,4010,0
20240729,131300,4071330,4010,4010,4010,4010,3
20240729,131200,4059300,4005,4005,4005,4005,1
20240729,131100,4055295,4010,4010,4010,4010,13
20240729,131000,4003165,4015,4015,4015,4015,0
20240729,130900,4003165,4015,4015,4015,4015,0
20240729,130800,4003165,4015,4015,4015,4015,0
20240729,130700,4003165,4015,4015,4015,4015,0
20240729,130600,4003165,4015,4015,4015,4015,0
20240729,130500,4003165,4015,4015,4015,4015,0
20240729,130400,4003165,4015,4015,4015,4015,0
20240729,130300,4003165,4015,4015,4015,4015,0
20240729,130200,4003165,4015,4015,4015,4015,0
20240729,130100,4003165,4015,4015,4015,4015,0
20240729,130000,4003165,4015,4015,4015,4015,0
20240729,125900,4003165,4015,4015,4015,4015,0
20240729,125800,4003165,4015,4015,4015,4015,0
20240729,125700,4003165,4015,4015,4015,4015,0
20240729,125600,4003165,4015,4015,4015,4015,2
20240729,125500,3995135,4015,4015,4015,4015,2
20240729,125400,3987105,4015,4015,4015,4015,0
20240729,125300,3987105,4015,4015,4015,4015,0
20240729,125200,3987105,4015,4015,4015,4015,0
20240729,125100,3987105,4015,4015,4015,4015,0
20240729,125000,3987105,4015,4015,4015,4015,0
20240729,124900,3987105,4015,4015,4015,4015,0
20240729,124800,3987105,4015,4015,4015,4015,0
20240729,124700,3987105,4015,4015,4015,4015,0
20240729,124600,3987105,4015,4015,4015,4015,2
20240729,124500,3979075,4015,4015,4015,4015,0
20240729,124400,3979075,4015,4015,4015,4015,0
20240729,124300,3979075,4015,4015,4015,4015,0
20240729,124200,3979075,4015,4015,4015,4015,0
20240729,124100,3979075,4015,4015,4015,4015,0
20240729,124000,3979075,4015,4015,4015,4015,0
20240729,123900,3979075,4015,4015,4015,4015,0
20240729,123800,3979075,4015,4015,4015,4015,0
20240729,123700,3979075,4015,4015,4015,4015,9
20240729,123600,3942940,4020,4020,4020,4020,2
20240729,123500,3934900,4020,4020,4020,4020,0
20240729,123400,3934900,4020,4020,4020,4020,0
20240729,123300,3934900,4020,4020,4020,4020,0
20240729,123200,3934900,4020,4020,4020,4020,0
20240729,123100,3934900,4020,4020,4020,4020,2
20240729,123000,3926860,4020,4020,4020,4020,0
20240729,122900,3926860,4020,4020,4020,4020,0
20240729,122800,3926860,4020,4020,4020,4020,0
20240729,122700,3926860,4020,4020,4020,4020,0
20240729,122600,3926860,4020,4020,4020,4020,4
20240729,122500,3910780,4020,4020,4020,4020,0
20240729,122400,3910780,4020,4020,4020,4020,0
20240729,122300,3910780,4020,4020,4020,4020,0
20240729,122200,3910780,4020,4020,4020,4020,0
20240729,122100,3910780,4020,4020,4020,4020,0
20240729,122000,3910780,4020,4020,4020,4020,0
20240729,121900,3910780,4020,4020,4020,4020,0
20240729,121800,3910780,4020,4020,4020,4020,0
20240729,121700,3910780,4020,4020,4020,4020,0
20240729,121600,3910780,4020,4020,4020,4020,3
20240729,121500,3898720,4020,4020,4020,4020,0
20240729,121400,3898720,4020,4020,4020,4020,0
20240729,121300,3898720,4020,4020,4020,4020,9
20240729,121200,3862540,4020,4025,4025,4020,4
20240729,121100,3846445,4025,4025,4025,4025,0
20240729,121000,3846445,4025,4025,4025,4025,6
20240729,120900,3822295,4025,4025,4025,4025,25
20240729,120800,3721670,4025,4025,4025,4025,0
20240729,120700,3721670,4025,4025,4025,4025,0
20240729,120600,3721670,4025,4025,4025,4025,0
20240729,120500,3721670,4025,4025,4025,4025,0
20240729,120400,3721670,4025,4025,4025,4025,0
20240729,120300,3721670,4025,4025,4025,4025,0
20240729,120200,3721670,4025,4025,4025,4025,0
20240729,120100,3721670,4025,4025,4025,4025,0
20240729,120000,3721670,4025,4025,4025,4025,0
20240729,115900,3721670,4025,4025,4025,4025,0
20240729,115800,3721670,4025,4025,4025,4025,0
20240729,115700,3721670,4025,4025,4025,4025,0
20240729,115600,3721670,4025,4025,4025,4025,2
20240729,115500,3713620,4025,4025,4025,4025,0
20240729,115400,3713620,4025,4025,4025,4025,2
20240729,115300,3705570,4020,4020,4020,4020,0
20240729,115200,3705570,4020,4020,4020,4020,11
20240729,115100,3661350,4025,4025,4025,4025,0
20240729,115000,3661350,4025,4025,4025,4025,0
20240729,114900,3661350,4025,4025,4025,4025,0
20240729,114800,3661350,4025,4025,4025,4025,0
20240729,114700,3661350,4025,4025,4025,4025,0
20240729,114600,3661350,4025,4025,4025,4025,2
20240729,114500,3653300,4025,4025,4025,4025,0
20240729,114400,3653300,4025,4025,4025,4025,0
20240729,114300,3653300,4025,4025,4025,4025,0
20240729,114200,3653300,4025,4025,4025,4025,2
20240729,114100,3645250,4020,4020,4020,4020,0
20240729,114000,3645250,4020,4020,4020,4020,0
20240729,113900,3645250,4020,4020,4020,4020,0
20240729,113800,3645250,4020,4020,4020,4020,0
20240729,113700,3645250,4020,4025,4025,4020,2
20240729,113600,3637205,4025,4025,4025,4025,2
20240729,113500,3629155,4025,4025,4025,4025,0
20240729,113400,3629155,4025,4025,4025,4025,7
20240729,113300,3600980,4020,4020,4020,4020,0
20240729,113200,3600980,4020,4020,4020,4020,0
20240729,113100,3600980,4020,4020,4020,4020,0
20240729,113000,3600980,4020,4020,4020,4020,0
20240729,112900,3600980,4020,4020,4020,4020,0
20240729,112800,3600980,4020,4020,4020,4020,0
20240729,112700,3600980,4020,4020,4020,4020,0
20240729,112600,3600980,4020,4020,4020,4020,0
20240729,112500,3600980,4020,4020,4020,4020,0
20240729,112400,3600980,4020,4020,4020,4020,0
20240729,112300,3600980,4020,4020,4020,4020,0
20240729,112200,3600980,4020,4020,4020,4020,0
20240729,112100,3600980,4020,4020,4020,4020,0
20240729,112000,3600980,4020,4020,4020,4020,0
20240729,111900,3600980,4020,4025,4025,4020,9
20240729,111800,3564760,4025,4025,4025,4020,12
20240729,111700,3516465,4020,4025,4025,4020,21
20240729,111600,3431950,4025,4025,4025,4025,0
20240729,111500,3431950,4025,4025,4025,4025,0
20240729,111400,3431950,4025,4025,4025,4025,0
20240729,111300,3431950,4025,4025,4025,4025,0
20240729,111200,3431950,4025,4025,4025,4025,0
20240729,111100,3431950,4025,4025,4025,4025,3
20240729,111000,3419875,4025,4025,4025,4025,0
20240729,110900,3419875,4025,4025,4025,4025,3
20240729,110800,3407800,4020,4020,4020,4020,0
20240729,110700,3407800,4020,4020,4020,4020,4
20240729,110600,3391720,4020,4020,4020,4020,0
20240729,110500,3391720,4020,4020,4020,4020,0
20240729,110400,3391720,4020,4020,4020,4020,0
20240729,110300,3391720,4020,4020,4020,4020,1
20240729,110200,3387700,4020,4020,4020,4020,0
20240729,110100,3387700,4020,4020,4020,4020,3
20240729,110000,3375640,4020,4020,4020,4020,0
20240729,105900,3375640,4020,4020,4020,4020,2
20240729,105800,3367600,4020,4020,4020,4020,4
20240729,105700,3351520,4020,4020,4020,4020,0
20240729,105600,3351520,4020,4020,4020,4020,0
20240729,105500,3351520,4020,4020,4020,4020,0
20240729,105400,3351520,4020,4020,4020,4020,1
20240729,105300,3347500,4015,4015,4015,4015,0
20240729,105200,3347500,4015,4015,4015,4015,0
20240729,105100,3347500,4015,4015,4015,4015,50
20240729,105000,3146750,4020,4020,4020,4020,0
20240729,104900,3146750,4020,4020,4020,4020,0
20240729,104800,3146750,4020,4020,4020,4020,0
20240729,104700,3146750,4020,4020,4020,4020,0
20240729,104600,3146750,4020,4020,4020,4020,8
20240729,104500,3114590,4020,4020,4020,4020,0
20240729,104400,3114590,4020,4020,4020,4020,0
20240729,104300,3114590,4020,4020,4020,4020,0
20240729,104200,3114590,4020,4020,4020,4020,11
20240729,104100,3070370,4020,4020,4020,4020,0
20240729,104000,3070370,4020,4020,4020,4020,0
20240729,103900,3070370,4020,4020,4020,4020,0
20240729,103800,3070370,4020,4020,4020,4020,0
20240729,103700,3070370,4020,4020,4020,4020,0
20240729,103600,3070370,4020,4020,4020,4020,0
20240729,103500,3070370,4020,4020,4020,4020,2
20240729,103400,3062330,4020,4020,4020,4020,0
20240729,103300,3062330,4020,4020,4020,4020,0
20240729,103200,3062330,4020,4020,4020,4020,0
20240729,103100,3062330,4020,4020,4020,4020,0
20240729,103000,3062330,4020,4020,4020,4020,1
20240729,102900,3058310,4030,4030,4030,4030,0
20240729,102800,3058310,4030,4030,4030,4030,0
20240729,102700,3058310,4030,4030,4030,4030,0
20240729,102600,3058310,4030,4030,4030,4030,0
20240729,102500,3058310,4030,4030,4030,4030,0
20240729,102400,3058310,4030,4020,4030,4020,89
20240729,102300,2699980,4020,4020,4020,4020,6
20240729,102200,2675860,4015,4015,4015,4015,0
20240729,102100,2675860,4015,4015,4015,4015,0
20240729,102000,2675860,4015,4015,4015,4015,0
20240729,101900,2675860,4015,4015,4015,4015,0
20240729,101800,2675860,4015,4015,4015,4015,0
20240729,101700,2675860,4015,4015,4015,4015,0
20240729,101600,2675860,4015,4015,4015,4015,0
20240729,101500,2675860,4015,4015,4015,4015,0
20240729,101400,2675860,4015,4015,4015,4015,0
20240729,101300,2675860,4015,4015,4015,4015,0
20240729,101200,2675860,4015,4015,4015,4015,8
20240729,101100,2643740,4015,4015,4015,4015,3
20240729,101000,2631695,4020,4020,4020,4020,0
20240729,100900,2631695,4020,4020,4020,4020,0
20240729,100800,2631695,4020,4020,4020,4020,0
20240729,100700,2631695,4020,4020,4020,4020,0
20240729,100600,2631695,4020,4020,4020,4020,0
20240729,100500,2631695,4020,4020,4020,4020,0
20240729,100400,2631695,4020,4020,4020,4020,0
20240729,100300,2631695,4020,4020,4020,4020,4
20240729,100200,2615615,4025,4025,4025,4025,0
20240729,100100,2615615,4025,4025,4025,4025,3
20240729,100000,2603540,4025,4025,4025,4025,0
20240729,095900,2603540,4025,4025,4025,4025,0
20240729,095800,2603540,4025,4025,4025,4025,2
20240729,095700,2595490,4025,4025,4025,4025,0
20240729,095600,2595490,4025,4025,4025,4025,1
20240729,095500,2591465,4030,4030,4030,4030,0
20240729,095400,2591465,4030,4030,4030,4030,0
20240729,095300,2591465,4030,4030,4030,4030,0
20240729,095200,2591465,4030,4030,4030,4030,0
20240729,095100,2591465,4030,4030,4030,4030,0
20240729,095000,2591465,4030,4030,4030,4030,0
20240729,094900,2591465,4030,4030,4030,4030,0
20240729,094800,2591465,4030,4030,4030,4030,5
20240729,094700,2571315,4035,4035,4035,4035,0
20240729,094600,2571315,4035,4035,4035,4035,0
20240729,094500,2571315,4035,4035,4035,4035,0
20240729,094400,2571315,4035,4035,4035,4035,5
20240729,094300,2551140,4055,4055,4055,4055,0
20240729,094200,2551140,4055,4055,4055,4055,0
20240729,094100,2551140,4055,4055,4055,4055,0
20240729,094000,2551140,4055,4055,4055,4055,0
20240729,093900,2551140,4055,4055,4055,4055,0
20240729,093800,2551140,4055,4055,4055,4055,0
20240729,093700,2551140,4055,4055,4055,4055,0
20240729,093600,2551140,4055,4055,4055,4055,0
20240729,093500,2551140,4055,4055,4055,4055,0
20240729,093400,2551140,4055,4055,4055,4055,0
20240729,093300,2551140,4055,4055,4055,4055,0
20240729,093200,2551140,4055,4055,4055,4055,0
20240729,093100,2551140,4055,4055,4055,4055,0
20240729,093000,2551140,4055,4055,4055,4055,2
20240729,092900,2543030,4055,4055,4055,4055,0
20240729,092800,2543030,4055,3990,4055,3990,56
20240729,092700,2316830,3990,3990,3990,3990,0
20240729,092600,2316830,3990,3990,3990,3990,0
20240729,092500,2316830,3990,3990,3990,3990,0
20240729,092400,2316830,3990,3990,3990,3990,0
20240729,092300,2316830,3990,3990,3990,3990,0
20240729,092200,2316830,3990,3990,3990,3990,0
20240729,092100,2316830,3990,3960,3990,3960,400
20240729,092000,726830,3960,3960,3960,3960,0
20240729,091900,726830,3960,3960,3960,3960,0
20240729,091800,726830,3960,3960,3960,3960,0
20240729,091700,726830,3960,3960,3960,3960,0
20240729,091600,726830,3960,3960,3960,3960,0
20240729,091500,726830,3960,3960,3960,3960,0
20240729,091400,726830,3960,3960,3960,3960,0
20240729,091300,726830,3960,3960,3960,3960,0
20240729,091200,726830,3960,3960,3960,3960,0
20240729,091100,726830,3960,3960,3960,3960,0
20240729,091000,726830,3960,3960,3960,3960,0
20240729,090900,726830,3960,3960,3960,3960,0
20240729,090800,726830,3960,3960,3960,3960,0
20240729,090700,726830,3960,3950,3960,3950,26
20240729,090600,624100,3950,3950,3950,3950,0
20240729,090500,624100,3950,3950,3950,3950,0
20240729,090400,624100,3950,3950,3950,3950,0
20240729,090300,624100,3950,3950,3950,3950,0
20240729,090200,624100,3950,3950,3950,3950,0
20240729,090100,624100,3950,3950,3950,3950,0
20240729,090000,624100,3950,3950,3950,3950,158