KissMeData/001070/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183300,10302400,6030,6030,6030,6030,19
20240729,183200,10302400,6030,6030,6030,6030,0
20240729,183100,10302400,6030,6030,6030,6030,0
20240729,183000,10302400,6030,6030,6030,6030,0
20240729,182900,10302400,6030,6030,6030,6030,0
20240729,182800,10302400,6030,6030,6030,6030,0
20240729,182700,10302400,6030,6030,6030,6030,0
20240729,182600,10302400,6030,6030,6030,6030,0
20240729,182500,10302400,6030,6030,6030,6030,0
20240729,182400,10302400,6030,6030,6030,6030,0
20240729,182300,10302400,6030,6030,6030,6030,0
20240729,182200,10302400,6030,6030,6030,6030,0
20240729,182100,10302400,6030,6030,6030,6030,0
20240729,182000,10302400,6030,6030,6030,6030,0
20240729,181900,10302400,6030,6030,6030,6030,0
20240729,181800,10302400,6030,6030,6030,6030,0
20240729,181700,10302400,6030,6030,6030,6030,0
20240729,181600,10302400,6030,6030,6030,6030,0
20240729,181500,10302400,6030,6030,6030,6030,0
20240729,181400,10302400,6030,6030,6030,6030,0
20240729,181300,10302400,6030,6030,6030,6030,0
20240729,181200,10302400,6030,6030,6030,6030,0
20240729,181100,10302400,6030,6030,6030,6030,0
20240729,181000,10302400,6030,6030,6030,6030,0
20240729,180900,10302400,6030,6030,6030,6030,0
20240729,180800,10302400,6030,6030,6030,6030,0
20240729,180700,10302400,6030,6030,6030,6030,0
20240729,180600,10302400,6030,6030,6030,6030,0
20240729,180500,10302400,6030,6030,6030,6030,0
20240729,180400,10302400,6030,6030,6030,6030,0
20240729,180300,10302400,6030,6030,6030,6030,19
20240729,180200,10302400,6030,6030,6030,6030,0
20240729,180100,10302400,6030,6030,6030,6030,0
20240729,180000,10302400,6030,6030,6030,6030,0
20240729,175900,10302400,6030,6030,6030,6030,0
20240729,175800,10302400,6030,6030,6030,6030,0
20240729,175700,10302400,6030,6030,6030,6030,0
20240729,175600,10302400,6030,6030,6030,6030,0
20240729,175500,10302400,6030,6030,6030,6030,0
20240729,175400,10302400,6030,6030,6030,6030,0
20240729,175300,10302400,6030,6030,6030,6030,0
20240729,175200,10302400,6030,6030,6030,6030,0
20240729,175100,10302400,6030,6030,6030,6030,0
20240729,175000,10302400,6030,6030,6030,6030,0
20240729,174900,10302400,6030,6030,6030,6030,0
20240729,174800,10302400,6030,6030,6030,6030,0
20240729,174700,10302400,6030,6030,6030,6030,0
20240729,174600,10302400,6030,6030,6030,6030,0
20240729,174500,10302400,6030,6030,6030,6030,0
20240729,174400,10302400,6030,6030,6030,6030,0
20240729,174300,10302400,6030,6030,6030,6030,0
20240729,174200,10302400,6030,6030,6030,6030,0
20240729,174100,10302400,6030,6030,6030,6030,0
20240729,174000,10302400,6030,6030,6030,6030,0
20240729,173900,10302400,6030,6030,6030,6030,0
20240729,173800,10302400,6030,6030,6030,6030,0
20240729,173700,10302400,6030,6030,6030,6030,0
20240729,173600,10302400,6030,6030,6030,6030,0
20240729,173500,10302400,6030,6030,6030,6030,0
20240729,173400,10302400,6030,6030,6030,6030,0
20240729,173300,10302400,6030,6030,6030,6030,19
20240729,173200,10302400,6030,6030,6030,6030,0
20240729,173100,10302400,6030,6030,6030,6030,0
20240729,173000,10302400,6030,6030,6030,6030,0
20240729,172900,10302400,6030,6030,6030,6030,0
20240729,172800,10302400,6030,6030,6030,6030,0
20240729,172700,10302400,6030,6030,6030,6030,0
20240729,172600,10302400,6030,6030,6030,6030,0
20240729,172500,10302400,6030,6030,6030,6030,0
20240729,172400,10302400,6030,6030,6030,6030,0
20240729,172300,10302400,6030,6030,6030,6030,0
20240729,172200,10302400,6030,6030,6030,6030,0
20240729,172100,10302400,6030,6030,6030,6030,0
20240729,172000,10302400,6030,6030,6030,6030,0
20240729,171900,10302400,6030,6030,6030,6030,0
20240729,171800,10302400,6030,6030,6030,6030,0
20240729,171700,10302400,6030,6030,6030,6030,0
20240729,171600,10302400,6030,6030,6030,6030,0
20240729,171500,10302400,6030,6030,6030,6030,0
20240729,171400,10302400,6030,6030,6030,6030,0
20240729,171300,10302400,6030,6030,6030,6030,0
20240729,171200,10302400,6030,6030,6030,6030,0
20240729,171100,10302400,6030,6030,6030,6030,0
20240729,171000,10302400,6030,6030,6030,6030,0
20240729,170900,10302400,6030,6030,6030,6030,0
20240729,170800,10302400,6030,6030,6030,6030,0
20240729,170700,10302400,6030,6030,6030,6030,0
20240729,170600,10302400,6030,6030,6030,6030,0
20240729,170500,10302400,6030,6030,6030,6030,0
20240729,170400,10302400,6030,6030,6030,6030,0
20240729,170300,10302400,6030,6030,6030,6030,19
20240729,170200,10302400,6030,6030,6030,6030,0
20240729,170100,10302400,6030,6030,6030,6030,0
20240729,170000,10302400,6030,6030,6030,6030,0
20240729,165900,10302400,6030,6030,6030,6030,0
20240729,165800,10302400,6030,6030,6030,6030,0
20240729,165700,10302400,6030,6030,6030,6030,0
20240729,165600,10302400,6030,6030,6030,6030,0
20240729,165500,10302400,6030,6030,6030,6030,0
20240729,165400,10302400,6030,6030,6030,6030,0
20240729,165300,10302400,6030,6030,6030,6030,0
20240729,165200,10302400,6030,6030,6030,6030,0
20240729,165100,10302400,6030,6030,6030,6030,0
20240729,165000,10302400,6030,6030,6030,6030,0
20240729,164900,10302400,6030,6030,6030,6030,0
20240729,164800,10302400,6030,6030,6030,6030,0
20240729,164700,10302400,6030,6030,6030,6030,0
20240729,164600,10302400,6030,6030,6030,6030,0
20240729,164500,10302400,6030,6030,6030,6030,0
20240729,164400,10302400,6030,6030,6030,6030,0
20240729,164300,10302400,6030,6030,6030,6030,0
20240729,164200,10302400,6030,6030,6030,6030,0
20240729,164100,10302400,6030,6030,6030,6030,0
20240729,164000,10302400,6030,6030,6030,6030,0
20240729,163900,10302400,6030,6030,6030,6030,0
20240729,163800,10302400,6030,6030,6030,6030,0
20240729,163700,10302400,6030,6030,6030,6030,0
20240729,163600,10302400,6030,6030,6030,6030,0
20240729,163500,10302400,6030,6030,6030,6030,0
20240729,163400,10302400,6030,6030,6030,6030,0
20240729,163300,10302400,6030,6030,6030,6030,19
20240729,163200,10302400,6030,6030,6030,6030,0
20240729,163100,10302400,6030,6030,6030,6030,0
20240729,163000,10302400,6030,6030,6030,6030,0
20240729,162900,10302400,6030,6030,6030,6030,0
20240729,162800,10302400,6030,6030,6030,6030,0
20240729,162700,10302400,6030,6030,6030,6030,0
20240729,162600,10302400,6030,6030,6030,6030,0
20240729,162500,10302400,6030,6030,6030,6030,0
20240729,162400,10302400,6030,6030,6030,6030,0
20240729,162300,10302400,6030,6030,6030,6030,0
20240729,162200,10302400,6030,6030,6030,6030,0
20240729,162100,10302400,6030,6030,6030,6030,0
20240729,162000,10302400,6030,6030,6030,6030,0
20240729,161900,10302400,6030,6030,6030,6030,0
20240729,161800,10302400,6030,6030,6030,6030,0
20240729,161700,10302400,6030,6030,6030,6030,0
20240729,161600,10302400,6030,6030,6030,6030,0
20240729,161500,10302400,6030,6030,6030,6030,0
20240729,161400,10302400,6030,6030,6030,6030,0
20240729,161300,10302400,6030,6030,6030,6030,0
20240729,161200,10302400,6030,6030,6030,6030,0
20240729,161100,10302400,6030,6030,6030,6030,0
20240729,161000,10302400,6030,6030,6030,6030,0
20240729,160900,10302400,6030,6030,6030,6030,0
20240729,160800,10302400,6030,6030,6030,6030,0
20240729,160700,10302400,6030,6030,6030,6030,0
20240729,160600,10302400,6030,6030,6030,6030,0
20240729,160500,10302400,6030,6030,6030,6030,0
20240729,160400,10302400,6030,6030,6030,6030,0
20240729,160300,10302400,6030,6030,6030,6030,19
20240729,160200,10302400,6030,6030,6030,6030,0
20240729,160100,10302400,6030,6030,6030,6030,0
20240729,160000,10302400,6030,6030,6030,6030,0
20240729,155900,10302400,6030,6030,6030,6030,0
20240729,155800,10302400,6030,6030,6030,6030,0
20240729,155700,10302400,6030,6030,6030,6030,0
20240729,155600,10302400,6030,6030,6030,6030,0
20240729,155500,10302400,6030,6030,6030,6030,0
20240729,155400,10302400,6030,6030,6030,6030,0
20240729,155300,10302400,6030,6030,6030,6030,0
20240729,155200,10302400,6030,6030,6030,6030,0
20240729,155100,10302400,6030,6030,6030,6030,0
20240729,155000,10302400,6030,6030,6030,6030,0
20240729,154900,10302400,6030,6030,6030,6030,0
20240729,154800,10302400,6030,6030,6030,6030,0
20240729,154700,10302400,6030,6030,6030,6030,0
20240729,154600,10302400,6030,6030,6030,6030,0
20240729,154500,10302400,6030,6030,6030,6030,0
20240729,154400,10302400,6030,6030,6030,6030,0
20240729,154300,10302400,6030,6030,6030,6030,0
20240729,154200,10302400,6030,6030,6030,6030,0
20240729,154100,10302400,6030,6030,6030,6030,0
20240729,154000,10302400,6030,6030,6030,6030,0
20240729,153900,10302400,6030,6030,6030,6030,0
20240729,153800,10302400,6030,6030,6030,6030,0
20240729,153700,10302400,6030,6030,6030,6030,0
20240729,153600,10302400,6030,6030,6030,6030,0
20240729,153500,10302400,6030,6030,6030,6030,0
20240729,153400,10302400,6030,6030,6030,6030,0
20240729,153300,10302400,6030,6030,6030,6030,19
20240729,153200,10302400,6030,6030,6030,6030,0
20240729,153100,10302400,6030,6030,6030,6030,0
20240729,153000,10302400,6030,6030,6030,6030,19
20240729,152900,10187830,6030,6030,6030,6030,0
20240729,152800,10187830,6030,6030,6030,6030,0
20240729,152700,10187830,6030,6030,6030,6030,0
20240729,152600,10187830,6030,6030,6030,6030,0
20240729,152500,10187830,6030,6030,6030,6030,0
20240729,152400,10187830,6030,6030,6030,6030,0
20240729,152300,10187830,6030,6030,6030,6030,0
20240729,152200,10187830,6030,6030,6030,6030,0
20240729,152100,10187830,6030,6030,6030,6030,0
20240729,152000,10187830,6030,6030,6030,6030,0
20240729,151900,10187830,6030,6030,6030,6030,0
20240729,151800,10187830,6030,6030,6030,6030,0
20240729,151700,10187830,6030,6030,6030,6030,0
20240729,151600,10187830,6030,6030,6030,6030,0
20240729,151500,10187830,6030,6030,6030,6030,0
20240729,151400,10187830,6030,6030,6030,6030,5
20240729,151300,10157680,6030,6030,6030,6030,30
20240729,151200,9976780,6020,6020,6020,6020,0
20240729,151100,9976780,6020,6020,6020,6020,0
20240729,151000,9976780,6020,6020,6020,6020,0
20240729,150900,9976780,6020,6020,6020,6020,0
20240729,150800,9976780,6020,6020,6020,6020,0
20240729,150700,9976780,6020,6030,6030,6020,15
20240729,150600,9886350,6040,6040,6040,6040,0
20240729,150500,9886350,6040,6040,6040,6040,0
20240729,150400,9886350,6040,6040,6040,6040,0
20240729,150300,9886350,6040,6040,6040,6040,0
20240729,150200,9886350,6040,6040,6040,6040,0
20240729,150100,9886350,6040,6040,6040,6040,0
20240729,150000,9886350,6040,6040,6040,6040,0
20240729,145900,9886350,6040,6040,6040,6040,0
20240729,145800,9886350,6040,6040,6040,6040,0
20240729,145700,9886350,6040,6040,6040,6040,0
20240729,145600,9886350,6040,6040,6040,6040,0
20240729,145500,9886350,6040,6040,6040,6040,0
20240729,145400,9886350,6040,6040,6040,6040,0
20240729,145300,9886350,6040,6040,6040,6040,0
20240729,145200,9886350,6040,6040,6040,6040,0
20240729,145100,9886350,6040,6040,6040,6040,0
20240729,145000,9886350,6040,6040,6040,6040,1
20240729,144900,9880310,6040,6040,6040,6040,0
20240729,144800,9880310,6040,6040,6040,6040,0
20240729,144700,9880310,6040,6040,6040,6040,0
20240729,144600,9880310,6040,6040,6040,6040,0
20240729,144500,9880310,6040,6040,6040,6040,0
20240729,144400,9880310,6040,6040,6040,6040,0
20240729,144300,9880310,6040,6040,6040,6040,0
20240729,144200,9880310,6040,6040,6040,6040,0
20240729,144100,9880310,6040,6040,6040,6040,0
20240729,144000,9880310,6040,6040,6040,6040,0
20240729,143900,9880310,6040,6040,6040,6040,1
20240729,143800,9874270,6040,6040,6040,6040,0
20240729,143700,9874270,6040,6040,6040,6040,0
20240729,143600,9874270,6040,6040,6040,6040,0
20240729,143500,9874270,6040,6040,6040,6040,0
20240729,143400,9874270,6040,6040,6040,6040,0
20240729,143300,9874270,6040,6040,6040,6040,0
20240729,143200,9874270,6040,6040,6040,6040,0
20240729,143100,9874270,6040,6040,6040,6040,0
20240729,143000,9874270,6040,6040,6040,6040,0
20240729,142900,9874270,6040,6040,6040,6040,0
20240729,142800,9874270,6040,6040,6040,6040,0
20240729,142700,9874270,6040,6040,6040,6040,0
20240729,142600,9874270,6040,6040,6040,6040,0
20240729,142500,9874270,6040,6040,6040,6040,0
20240729,142400,9874270,6040,6040,6040,6040,0
20240729,142300,9874270,6040,6040,6040,6040,0
20240729,142200,9874270,6040,6040,6040,6040,0
20240729,142100,9874270,6040,6040,6040,6040,0
20240729,142000,9874270,6040,6040,6040,6040,0
20240729,141900,9874270,6040,6040,6040,6040,0
20240729,141800,9874270,6040,6040,6040,6040,0
20240729,141700,9874270,6040,6040,6040,6040,0
20240729,141600,9874270,6040,6040,6040,6040,0
20240729,141500,9874270,6040,6040,6040,6040,0
20240729,141400,9874270,6040,6040,6040,6040,0
20240729,141300,9874270,6040,6040,6040,6040,0
20240729,141200,9874270,6040,6040,6040,6040,0
20240729,141100,9874270,6040,6040,6040,6040,0
20240729,141000,9874270,6040,6040,6040,6040,0
20240729,140900,9874270,6040,6040,6040,6040,0
20240729,140800,9874270,6040,6040,6040,6040,0
20240729,140700,9874270,6040,6040,6040,6040,0
20240729,140600,9874270,6040,6040,6040,6040,0
20240729,140500,9874270,6040,6040,6040,6040,0
20240729,140400,9874270,6040,6040,6040,6040,0
20240729,140300,9874270,6040,6040,6040,6040,0
20240729,140200,9874270,6040,6040,6040,6040,0
20240729,140100,9874270,6040,6040,6040,6040,0
20240729,140000,9874270,6040,6040,6040,6040,0
20240729,135900,9874270,6040,6040,6040,6040,0
20240729,135800,9874270,6040,6040,6040,6040,0
20240729,135700,9874270,6040,6040,6040,6040,0
20240729,135600,9874270,6040,6040,6040,6040,0
20240729,135500,9874270,6040,6040,6040,6040,0
20240729,135400,9874270,6040,6040,6040,6040,1
20240729,135300,9868230,6040,6040,6040,6040,0
20240729,135200,9868230,6040,6040,6040,6040,0
20240729,135100,9868230,6040,6040,6040,6040,0
20240729,135000,9868230,6040,6040,6040,6040,1
20240729,134900,9862190,6040,6040,6040,6040,0
20240729,134800,9862190,6040,6040,6040,6040,0
20240729,134700,9862190,6040,6040,6040,6040,0
20240729,134600,9862190,6040,6040,6040,6040,0
20240729,134500,9862190,6040,6040,6040,6040,0
20240729,134400,9862190,6040,6040,6040,6040,0
20240729,134300,9862190,6040,6040,6040,6040,0
20240729,134200,9862190,6040,6040,6040,6040,0
20240729,134100,9862190,6040,6040,6040,6040,0
20240729,134000,9862190,6040,6040,6040,6040,0
20240729,133900,9862190,6040,6040,6040,6040,1
20240729,133800,9856150,6040,6040,6040,6040,0
20240729,133700,9856150,6040,6040,6040,6040,0
20240729,133600,9856150,6040,6040,6040,6040,0
20240729,133500,9856150,6040,6040,6040,6040,0
20240729,133400,9856150,6040,6040,6040,6040,0
20240729,133300,9856150,6040,6040,6040,6040,0
20240729,133200,9856150,6040,6040,6040,6040,0
20240729,133100,9856150,6040,6040,6040,6040,0
20240729,133000,9856150,6040,6040,6040,6040,1
20240729,132900,9850110,6040,6040,6040,6040,0
20240729,132800,9850110,6040,6040,6040,6040,0
20240729,132700,9850110,6040,6040,6040,6040,0
20240729,132600,9850110,6040,6040,6040,6040,0
20240729,132500,9850110,6040,6040,6040,6040,0
20240729,132400,9850110,6040,6040,6040,6040,0
20240729,132300,9850110,6040,6040,6040,6040,0
20240729,132200,9850110,6040,6040,6040,6040,0
20240729,132100,9850110,6040,6040,6040,6040,0
20240729,132000,9850110,6040,6040,6040,6040,0
20240729,131900,9850110,6040,6040,6040,6040,0
20240729,131800,9850110,6040,6030,6040,6030,2
20240729,131700,9838040,6040,6040,6040,6040,0
20240729,131600,9838040,6040,6040,6040,6040,0
20240729,131500,9838040,6040,6040,6040,6040,0
20240729,131400,9838040,6040,6040,6040,6040,0
20240729,131300,9838040,6040,6040,6040,6040,0
20240729,131200,9838040,6040,6040,6040,6040,0
20240729,131100,9838040,6040,6040,6040,6040,0
20240729,131000,9838040,6040,6040,6040,6040,0
20240729,130900,9838040,6040,6040,6040,6040,0
20240729,130800,9838040,6040,6040,6040,6040,2
20240729,130700,9825960,6010,6010,6010,6010,25
20240729,130600,9675710,6020,6030,6030,6020,33
20240729,130500,9476870,6040,6040,6040,6040,0
20240729,130400,9476870,6040,6040,6040,6040,0
20240729,130300,9476870,6040,6040,6040,6040,0
20240729,130200,9476870,6040,6040,6040,6040,0
20240729,130100,9476870,6040,6040,6040,6040,0
20240729,130000,9476870,6040,6040,6040,6040,0
20240729,125900,9476870,6040,6040,6040,6040,0
20240729,125800,9476870,6040,6040,6040,6040,1
20240729,125700,9470830,6040,6040,6040,6040,0
20240729,125600,9470830,6040,6040,6040,6040,0
20240729,125500,9470830,6040,6030,6040,6030,2
20240729,125400,9458760,6040,6040,6040,6040,0
20240729,125300,9458760,6040,6040,6040,6040,0
20240729,125200,9458760,6040,6040,6040,6040,0
20240729,125100,9458760,6040,6040,6040,6040,0
20240729,125000,9458760,6040,6040,6040,6040,0
20240729,124900,9458760,6040,6040,6040,6040,0
20240729,124800,9458760,6040,6040,6040,6040,0
20240729,124700,9458760,6040,6040,6040,6040,0
20240729,124600,9458760,6040,6040,6040,6040,0
20240729,124500,9458760,6040,6040,6040,6040,0
20240729,124400,9458760,6040,6040,6040,6040,0
20240729,124300,9458760,6040,6040,6040,6040,1
20240729,124200,9452720,6040,6040,6040,6040,0
20240729,124100,9452720,6040,6040,6040,6040,0
20240729,124000,9452720,6040,6040,6040,6040,0
20240729,123900,9452720,6040,6040,6040,6040,0
20240729,123800,9452720,6040,6040,6040,6040,0
20240729,123700,9452720,6040,6040,6040,6040,0
20240729,123600,9452720,6040,6040,6040,6040,0
20240729,123500,9452720,6040,6040,6040,6040,0
20240729,123400,9452720,6040,6030,6040,6030,14
20240729,123300,9368290,6020,6020,6020,6020,0
20240729,123200,9368290,6020,6020,6020,6020,0
20240729,123100,9368290,6020,6020,6020,6020,0
20240729,123000,9368290,6020,6020,6020,6020,0
20240729,122900,9368290,6020,6020,6020,6020,3
20240729,122800,9350230,6030,6030,6030,6030,0
20240729,122700,9350230,6030,6030,6030,6030,0
20240729,122600,9350230,6030,6030,6030,6030,0
20240729,122500,9350230,6030,6030,6030,6030,0
20240729,122400,9350230,6030,6030,6030,6030,0
20240729,122300,9350230,6030,6030,6030,6030,0
20240729,122200,9350230,6030,6030,6030,6030,0
20240729,122100,9350230,6030,6030,6030,6030,0
20240729,122000,9350230,6030,6030,6030,6030,0
20240729,121900,9350230,6030,6030,6030,6030,10
20240729,121800,9289930,6020,6020,6020,6020,0
20240729,121700,9289930,6020,6020,6020,6020,0
20240729,121600,9289930,6020,6020,6020,6020,0
20240729,121500,9289930,6020,6020,6020,6020,0
20240729,121400,9289930,6020,6020,6020,6020,0
20240729,121300,9289930,6020,6020,6020,6020,0
20240729,121200,9289930,6020,6020,6020,6020,0
20240729,121100,9289930,6020,6020,6020,6020,0
20240729,121000,9289930,6020,6020,6020,6020,0
20240729,120900,9289930,6020,6020,6020,6020,0
20240729,120800,9289930,6020,6020,6020,6020,1
20240729,120700,9283910,6030,6030,6030,6030,3
20240729,120600,9265820,6020,6020,6020,6020,0
20240729,120500,9265820,6020,6020,6020,6020,0
20240729,120400,9265820,6020,6020,6020,6020,0
20240729,120300,9265820,6020,6020,6020,6020,0
20240729,120200,9265820,6020,6020,6020,6020,0
20240729,120100,9265820,6020,6020,6020,6020,0
20240729,120000,9265820,6020,6020,6020,6020,0
20240729,115900,9265820,6020,6020,6020,6020,0
20240729,115800,9265820,6020,6020,6020,6020,0
20240729,115700,9265820,6020,6020,6020,6020,1
20240729,115600,9259800,6020,6020,6020,6020,0
20240729,115500,9259800,6020,6020,6020,6020,0
20240729,115400,9259800,6020,6020,6020,6020,0
20240729,115300,9259800,6020,6020,6020,6020,0
20240729,115200,9259800,6020,6020,6020,6020,0
20240729,115100,9259800,6020,6020,6020,6020,0
20240729,115000,9259800,6020,6020,6020,6020,0
20240729,114900,9259800,6020,6020,6020,6020,0
20240729,114800,9259800,6020,6020,6020,6020,1
20240729,114700,9253780,6020,6020,6020,6020,0
20240729,114600,9253780,6020,6020,6020,6020,0
20240729,114500,9253780,6020,6020,6020,6020,0
20240729,114400,9253780,6020,6020,6020,6020,1
20240729,114300,9247760,6030,6030,6030,6030,0
20240729,114200,9247760,6030,6030,6030,6030,1
20240729,114100,9241730,6020,6020,6020,6020,0
20240729,114000,9241730,6020,6020,6020,6020,0
20240729,113900,9241730,6020,6020,6020,6020,0
20240729,113800,9241730,6020,6020,6020,6020,1
20240729,113700,9235710,6030,6030,6030,6030,0
20240729,113600,9235710,6030,6030,6030,6030,0
20240729,113500,9235710,6030,6030,6030,6030,0
20240729,113400,9235710,6030,6030,6030,6030,0
20240729,113300,9235710,6030,6030,6030,6030,0
20240729,113200,9235710,6030,6030,6030,6030,0
20240729,113100,9235710,6030,6030,6030,6030,0
20240729,113000,9235710,6030,6030,6030,6030,0
20240729,112900,9235710,6030,6030,6030,6030,0
20240729,112800,9235710,6030,6030,6030,6030,0
20240729,112700,9235710,6030,6030,6030,6030,0
20240729,112600,9235710,6030,6030,6030,6030,0
20240729,112500,9235710,6030,6030,6030,6030,0
20240729,112400,9235710,6030,6030,6030,6030,0
20240729,112300,9235710,6030,6030,6030,6030,0
20240729,112200,9235710,6030,6030,6030,6030,0
20240729,112100,9235710,6030,6030,6030,6030,0
20240729,112000,9235710,6030,6030,6030,6030,0
20240729,111900,9235710,6030,6030,6030,6030,0
20240729,111800,9235710,6030,6030,6030,6030,0
20240729,111700,9235710,6030,6030,6030,6030,0
20240729,111600,9235710,6030,6030,6030,6030,0
20240729,111500,9235710,6030,6030,6030,6030,0
20240729,111400,9235710,6030,6030,6030,6030,0
20240729,111300,9235710,6030,6030,6030,6030,0
20240729,111200,9235710,6030,6030,6030,6030,0
20240729,111100,9235710,6030,6030,6030,6030,0
20240729,111000,9235710,6030,6030,6030,6030,0
20240729,110900,9235710,6030,6030,6030,6030,0
20240729,110800,9235710,6030,6030,6030,6030,0
20240729,110700,9235710,6030,6020,6030,6020,26
20240729,110600,9079180,6020,6020,6020,6020,0
20240729,110500,9079180,6020,6020,6020,6020,0
20240729,110400,9079180,6020,6020,6020,6020,0
20240729,110300,9079180,6020,6020,6020,6020,6
20240729,110200,9043060,6010,6010,6010,6010,0
20240729,110100,9043060,6010,6010,6010,6010,0
20240729,110000,9043060,6010,6010,6010,6010,0
20240729,105900,9043060,6010,6010,6010,6010,0
20240729,105800,9043060,6010,6010,6010,6010,0
20240729,105700,9043060,6010,6010,6010,6010,0
20240729,105600,9043060,6010,6010,6010,6010,0
20240729,105500,9043060,6010,6010,6010,6010,0
20240729,105400,9043060,6010,6010,6010,6010,0
20240729,105300,9043060,6010,6010,6010,6010,0
20240729,105200,9043060,6010,6010,6010,6010,0
20240729,105100,9043060,6010,6010,6010,6010,0
20240729,105000,9043060,6010,6010,6010,6010,0
20240729,104900,9043060,6010,6010,6010,6010,1
20240729,104800,9037050,6020,6020,6020,6020,1
20240729,104700,9031030,6020,6020,6020,6020,0
20240729,104600,9031030,6020,6020,6020,6020,0
20240729,104500,9031030,6020,6020,6020,6020,0
20240729,104400,9031030,6020,6020,6020,6020,0
20240729,104300,9031030,6020,6020,6020,6020,0
20240729,104200,9031030,6020,6020,6020,6020,3
20240729,104100,9012970,6020,6020,6020,6020,0
20240729,104000,9012970,6020,6020,6020,6020,0
20240729,103900,9012970,6020,6020,6020,6020,0
20240729,103800,9012970,6020,6020,6020,6020,0
20240729,103700,9012970,6020,6020,6020,6020,0
20240729,103600,9012970,6020,6020,6020,6020,0
20240729,103500,9012970,6020,6020,6020,6020,0
20240729,103400,9012970,6020,6020,6020,6020,0
20240729,103300,9012970,6020,6020,6020,6020,1000
20240729,103200,2992970,6020,6020,6020,6020,0
20240729,103100,2992970,6020,6020,6020,6020,0
20240729,103000,2992970,6020,6020,6020,6020,0
20240729,102900,2992970,6020,6020,6020,6020,0
20240729,102800,2992970,6020,6020,6020,6020,0
20240729,102700,2992970,6020,6020,6020,6020,0
20240729,102600,2992970,6020,6020,6020,6020,0
20240729,102500,2992970,6020,6010,6020,6010,8
20240729,102400,2944870,6020,6020,6020,6020,0
20240729,102300,2944870,6020,6020,6020,6020,0
20240729,102200,2944870,6020,6020,6020,6020,0
20240729,102100,2944870,6020,6020,6020,6020,0
20240729,102000,2944870,6020,6020,6020,6020,0
20240729,101900,2944870,6020,6020,6020,6020,0
20240729,101800,2944870,6020,6020,6020,6020,0
20240729,101700,2944870,6020,6020,6020,6020,0
20240729,101600,2944870,6020,6020,6020,6020,0
20240729,101500,2944870,6020,6020,6020,6020,0
20240729,101400,2944870,6020,6020,6020,6020,0
20240729,101300,2944870,6020,6020,6020,6020,0
20240729,101200,2944870,6020,6020,6020,6020,0
20240729,101100,2944870,6020,6020,6020,6020,0
20240729,101000,2944870,6020,6020,6020,6020,0
20240729,100900,2944870,6020,6020,6020,6020,0
20240729,100800,2944870,6020,6020,6020,6020,0
20240729,100700,2944870,6020,6020,6020,6020,0
20240729,100600,2944870,6020,6020,6020,6020,0
20240729,100500,2944870,6020,6010,6020,6000,136
20240729,100400,2128820,6010,6010,6010,6010,0
20240729,100300,2128820,6010,6010,6010,6010,63
20240729,100200,1750190,6020,6020,6020,6020,0
20240729,100100,1750190,6020,6020,6020,6020,0
20240729,100000,1750190,6020,6020,6020,6020,0
20240729,095900,1750190,6020,6020,6020,6020,0
20240729,095800,1750190,6020,6020,6020,6020,0
20240729,095700,1750190,6020,6020,6020,6020,0
20240729,095600,1750190,6020,6020,6020,6020,0
20240729,095500,1750190,6020,6020,6020,6020,0
20240729,095400,1750190,6020,6020,6020,6020,0
20240729,095300,1750190,6020,6020,6020,6020,0
20240729,095200,1750190,6020,6020,6020,6020,30
20240729,095100,1569590,6020,6020,6020,6020,0
20240729,095000,1569590,6020,6020,6020,6020,0
20240729,094900,1569590,6020,6020,6020,6020,0
20240729,094800,1569590,6020,6020,6020,6020,0
20240729,094700,1569590,6020,6020,6020,6020,0
20240729,094600,1569590,6020,6020,6020,6020,0
20240729,094500,1569590,6020,6020,6020,6020,0
20240729,094400,1569590,6020,6020,6020,6020,0
20240729,094300,1569590,6020,6020,6020,6020,5
20240729,094200,1539490,6020,6020,6020,6020,0
20240729,094100,1539490,6020,6010,6020,6010,128
20240729,094000,770190,6020,6020,6020,6020,0
20240729,093900,770190,6020,6020,6020,6020,0
20240729,093800,770190,6020,6020,6020,6020,0
20240729,093700,770190,6020,6020,6020,6020,0
20240729,093600,770190,6020,6010,6020,6010,4
20240729,093500,746120,6020,6020,6020,6020,0
20240729,093400,746120,6020,6020,6020,6020,0
20240729,093300,746120,6020,6020,6020,6020,0
20240729,093200,746120,6020,6020,6020,6020,0
20240729,093100,746120,6020,6020,6020,6020,0
20240729,093000,746120,6020,6020,6020,6020,0
20240729,092900,746120,6020,6020,6020,6020,0
20240729,092800,746120,6020,6020,6020,6020,0
20240729,092700,746120,6020,6010,6020,6010,2
20240729,092600,734090,6000,6000,6000,6000,0
20240729,092500,734090,6000,6000,6000,6000,1
20240729,092400,728090,6020,6020,6020,6020,0
20240729,092300,728090,6020,6020,6020,6020,0
20240729,092200,728090,6020,6020,6020,6020,0
20240729,092100,728090,6020,6020,6020,6020,0
20240729,092000,728090,6020,6020,6020,6020,0
20240729,091900,728090,6020,6020,6020,6020,1
20240729,091800,722070,6000,6010,6010,6000,3
20240729,091700,704050,6020,6020,6020,6020,0
20240729,091600,704050,6020,6020,6020,6020,0
20240729,091500,704050,6020,6020,6020,6020,90
20240729,091400,162250,6020,6020,6020,6020,0
20240729,091300,162250,6020,6020,6020,6020,0
20240729,091200,162250,6020,6020,6020,6020,0
20240729,091100,162250,6020,6020,6020,6020,0
20240729,091000,162250,6020,6020,6020,6020,0
20240729,090900,162250,6020,6020,6020,6020,0
20240729,090800,162250,6020,6020,6020,6020,1
20240729,090700,156230,6000,6010,6010,6000,18
20240729,090600,48160,6020,6020,6020,6020,1
20240729,090500,42140,6020,6020,6020,6020,0
20240729,090400,42140,6020,6020,6020,6020,0
20240729,090300,42140,6020,6020,6020,6020,0
20240729,090200,42140,6020,6020,6020,6020,0
20240729,090100,42140,6020,6020,6020,6020,0
20240729,090000,42140,6020,6020,6020,6020,7