KissMeData/200780/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,203200,140161060,5930,5930,5930,5930,193
20240729,203100,140161060,5930,5930,5930,5930,0
20240729,203000,140161060,5930,5930,5930,5930,0
20240729,202900,140161060,5930,5930,5930,5930,0
20240729,202800,140161060,5930,5930,5930,5930,0
20240729,202700,140161060,5930,5930,5930,5930,0
20240729,202600,140161060,5930,5930,5930,5930,0
20240729,202500,140161060,5930,5930,5930,5930,0
20240729,202400,140161060,5930,5930,5930,5930,0
20240729,202300,140161060,5930,5930,5930,5930,0
20240729,202200,140161060,5930,5930,5930,5930,0
20240729,202100,140161060,5930,5930,5930,5930,0
20240729,202000,140161060,5930,5930,5930,5930,0
20240729,201900,140161060,5930,5930,5930,5930,0
20240729,201800,140161060,5930,5930,5930,5930,0
20240729,201700,140161060,5930,5930,5930,5930,0
20240729,201600,140161060,5930,5930,5930,5930,0
20240729,201500,140161060,5930,5930,5930,5930,0
20240729,201400,140161060,5930,5930,5930,5930,0
20240729,201300,140161060,5930,5930,5930,5930,0
20240729,201200,140161060,5930,5930,5930,5930,0
20240729,201100,140161060,5930,5930,5930,5930,0
20240729,201000,140161060,5930,5930,5930,5930,0
20240729,200900,140161060,5930,5930,5930,5930,0
20240729,200800,140161060,5930,5930,5930,5930,0
20240729,200700,140161060,5930,5930,5930,5930,0
20240729,200600,140161060,5930,5930,5930,5930,0
20240729,200500,140161060,5930,5930,5930,5930,0
20240729,200400,140161060,5930,5930,5930,5930,0
20240729,200300,140161060,5930,5930,5930,5930,0
20240729,200200,140161060,5930,5930,5930,5930,193
20240729,200100,140161060,5930,5930,5930,5930,0
20240729,200000,140161060,5930,5930,5930,5930,0
20240729,195900,140161060,5930,5930,5930,5930,0
20240729,195800,140161060,5930,5930,5930,5930,0
20240729,195700,140161060,5930,5930,5930,5930,0
20240729,195600,140161060,5930,5930,5930,5930,0
20240729,195500,140161060,5930,5930,5930,5930,0
20240729,195400,140161060,5930,5930,5930,5930,0
20240729,195300,140161060,5930,5930,5930,5930,0
20240729,195200,140161060,5930,5930,5930,5930,0
20240729,195100,140161060,5930,5930,5930,5930,0
20240729,195000,140161060,5930,5930,5930,5930,0
20240729,194900,140161060,5930,5930,5930,5930,0
20240729,194800,140161060,5930,5930,5930,5930,0
20240729,194700,140161060,5930,5930,5930,5930,0
20240729,194600,140161060,5930,5930,5930,5930,0
20240729,194500,140161060,5930,5930,5930,5930,0
20240729,194400,140161060,5930,5930,5930,5930,0
20240729,194300,140161060,5930,5930,5930,5930,0
20240729,194200,140161060,5930,5930,5930,5930,0
20240729,194100,140161060,5930,5930,5930,5930,0
20240729,194000,140161060,5930,5930,5930,5930,0
20240729,193900,140161060,5930,5930,5930,5930,0
20240729,193800,140161060,5930,5930,5930,5930,0
20240729,193700,140161060,5930,5930,5930,5930,0
20240729,193600,140161060,5930,5930,5930,5930,0
20240729,193500,140161060,5930,5930,5930,5930,0
20240729,193400,140161060,5930,5930,5930,5930,0
20240729,193300,140161060,5930,5930,5930,5930,0
20240729,193200,140161060,5930,5930,5930,5930,193
20240729,193100,140161060,5930,5930,5930,5930,0
20240729,193000,140161060,5930,5930,5930,5930,0
20240729,192900,140161060,5930,5930,5930,5930,0
20240729,192800,140161060,5930,5930,5930,5930,0
20240729,192700,140161060,5930,5930,5930,5930,0
20240729,192600,140161060,5930,5930,5930,5930,0
20240729,192500,140161060,5930,5930,5930,5930,0
20240729,192400,140161060,5930,5930,5930,5930,0
20240729,192300,140161060,5930,5930,5930,5930,0
20240729,192200,140161060,5930,5930,5930,5930,0
20240729,192100,140161060,5930,5930,5930,5930,0
20240729,192000,140161060,5930,5930,5930,5930,0
20240729,191900,140161060,5930,5930,5930,5930,0
20240729,191800,140161060,5930,5930,5930,5930,0
20240729,191700,140161060,5930,5930,5930,5930,0
20240729,191600,140161060,5930,5930,5930,5930,0
20240729,191500,140161060,5930,5930,5930,5930,0
20240729,191400,140161060,5930,5930,5930,5930,0
20240729,191300,140161060,5930,5930,5930,5930,0
20240729,191200,140161060,5930,5930,5930,5930,0
20240729,191100,140161060,5930,5930,5930,5930,0
20240729,191000,140161060,5930,5930,5930,5930,0
20240729,190900,140161060,5930,5930,5930,5930,0
20240729,190800,140161060,5930,5930,5930,5930,0
20240729,190700,140161060,5930,5930,5930,5930,0
20240729,190600,140161060,5930,5930,5930,5930,0
20240729,190500,140161060,5930,5930,5930,5930,0
20240729,190400,140161060,5930,5930,5930,5930,0
20240729,190300,140161060,5930,5930,5930,5930,0
20240729,190200,140161060,5930,5930,5930,5930,193
20240729,190100,140161060,5930,5930,5930,5930,0
20240729,190000,140161060,5930,5930,5930,5930,0
20240729,185900,140161060,5930,5930,5930,5930,0
20240729,185800,140161060,5930,5930,5930,5930,0
20240729,185700,140161060,5930,5930,5930,5930,0
20240729,185600,140161060,5930,5930,5930,5930,0
20240729,185500,140161060,5930,5930,5930,5930,0
20240729,185400,140161060,5930,5930,5930,5930,0
20240729,185300,140161060,5930,5930,5930,5930,0
20240729,185200,140161060,5930,5930,5930,5930,0
20240729,185100,140161060,5930,5930,5930,5930,0
20240729,185000,140161060,5930,5930,5930,5930,0
20240729,184900,140161060,5930,5930,5930,5930,0
20240729,184800,140161060,5930,5930,5930,5930,0
20240729,184700,140161060,5930,5930,5930,5930,0
20240729,184600,140161060,5930,5930,5930,5930,0
20240729,184500,140161060,5930,5930,5930,5930,0
20240729,184400,140161060,5930,5930,5930,5930,0
20240729,184300,140161060,5930,5930,5930,5930,0
20240729,184200,140161060,5930,5930,5930,5930,0
20240729,184100,140161060,5930,5930,5930,5930,0
20240729,184000,140161060,5930,5930,5930,5930,0
20240729,183900,140161060,5930,5930,5930,5930,0
20240729,183800,140161060,5930,5930,5930,5930,0
20240729,183700,140161060,5930,5930,5930,5930,0
20240729,183600,140161060,5930,5930,5930,5930,0
20240729,183500,140161060,5930,5930,5930,5930,0
20240729,183400,140161060,5930,5930,5930,5930,0
20240729,183300,140161060,5930,5930,5930,5930,0
20240729,183200,140161060,5930,5930,5930,5930,193
20240729,183100,140161060,5930,5930,5930,5930,0
20240729,183000,140161060,5930,5930,5930,5930,0
20240729,182900,140161060,5930,5930,5930,5930,0
20240729,182800,140161060,5930,5930,5930,5930,0
20240729,182700,140161060,5930,5930,5930,5930,0
20240729,182600,140161060,5930,5930,5930,5930,0
20240729,182500,140161060,5930,5930,5930,5930,0
20240729,182400,140161060,5930,5930,5930,5930,0
20240729,182300,140161060,5930,5930,5930,5930,0
20240729,182200,140161060,5930,5930,5930,5930,0
20240729,182100,140161060,5930,5930,5930,5930,0
20240729,182000,140161060,5930,5930,5930,5930,0
20240729,181900,140161060,5930,5930,5930,5930,0
20240729,181800,140161060,5930,5930,5930,5930,0
20240729,181700,140161060,5930,5930,5930,5930,0
20240729,181600,140161060,5930,5930,5930,5930,0
20240729,181500,140161060,5930,5930,5930,5930,0
20240729,181400,140161060,5930,5930,5930,5930,0
20240729,181300,140161060,5930,5930,5930,5930,0
20240729,181200,140161060,5930,5930,5930,5930,0
20240729,181100,140161060,5930,5930,5930,5930,0
20240729,181000,140161060,5930,5930,5930,5930,0
20240729,180900,140161060,5930,5930,5930,5930,0
20240729,180800,140161060,5930,5930,5930,5930,0
20240729,180700,140161060,5930,5930,5930,5930,0
20240729,180600,140161060,5930,5930,5930,5930,0
20240729,180500,140161060,5930,5930,5930,5930,0
20240729,180400,140161060,5930,5930,5930,5930,0
20240729,180300,140161060,5930,5930,5930,5930,0
20240729,180200,140161060,5930,5930,5930,5930,193
20240729,180100,140161060,5930,5930,5930,5930,0
20240729,180000,140161060,5930,5930,5930,5930,0
20240729,175900,140161060,5930,5930,5930,5930,0
20240729,175800,140161060,5930,5930,5930,5930,0
20240729,175700,140161060,5930,5930,5930,5930,0
20240729,175600,140161060,5930,5930,5930,5930,0
20240729,175500,140161060,5930,5930,5930,5930,0
20240729,175400,140161060,5930,5930,5930,5930,0
20240729,175300,140161060,5930,5930,5930,5930,0
20240729,175200,140161060,5930,5930,5930,5930,0
20240729,175100,140161060,5930,5930,5930,5930,0
20240729,175000,140161060,5930,5930,5930,5930,0
20240729,174900,140161060,5930,5930,5930,5930,0
20240729,174800,140161060,5930,5930,5930,5930,0
20240729,174700,140161060,5930,5930,5930,5930,0
20240729,174600,140161060,5930,5930,5930,5930,0
20240729,174500,140161060,5930,5930,5930,5930,0
20240729,174400,140161060,5930,5930,5930,5930,0
20240729,174300,140161060,5930,5930,5930,5930,0
20240729,174200,140161060,5930,5930,5930,5930,0
20240729,174100,140161060,5930,5930,5930,5930,0
20240729,174000,140161060,5930,5930,5930,5930,0
20240729,173900,140161060,5930,5930,5930,5930,0
20240729,173800,140161060,5930,5930,5930,5930,0
20240729,173700,140161060,5930,5930,5930,5930,0
20240729,173600,140161060,5930,5930,5930,5930,0
20240729,173500,140161060,5930,5930,5930,5930,0
20240729,173400,140161060,5930,5930,5930,5930,0
20240729,173300,140161060,5930,5930,5930,5930,0
20240729,173200,140161060,5930,5930,5930,5930,193
20240729,173100,140161060,5930,5930,5930,5930,0
20240729,173000,140161060,5930,5930,5930,5930,0
20240729,172900,140161060,5930,5930,5930,5930,0
20240729,172800,140161060,5930,5930,5930,5930,0
20240729,172700,140161060,5930,5930,5930,5930,0
20240729,172600,140161060,5930,5930,5930,5930,0
20240729,172500,140161060,5930,5930,5930,5930,0
20240729,172400,140161060,5930,5930,5930,5930,0
20240729,172300,140161060,5930,5930,5930,5930,0
20240729,172200,140161060,5930,5930,5930,5930,0
20240729,172100,140161060,5930,5930,5930,5930,0
20240729,172000,140161060,5930,5930,5930,5930,0
20240729,171900,140161060,5930,5930,5930,5930,0
20240729,171800,140161060,5930,5930,5930,5930,0
20240729,171700,140161060,5930,5930,5930,5930,0
20240729,171600,140161060,5930,5930,5930,5930,0
20240729,171500,140161060,5930,5930,5930,5930,0
20240729,171400,140161060,5930,5930,5930,5930,0
20240729,171300,140161060,5930,5930,5930,5930,0
20240729,171200,140161060,5930,5930,5930,5930,0
20240729,171100,140161060,5930,5930,5930,5930,0
20240729,171000,140161060,5930,5930,5930,5930,0
20240729,170900,140161060,5930,5930,5930,5930,0
20240729,170800,140161060,5930,5930,5930,5930,0
20240729,170700,140161060,5930,5930,5930,5930,0
20240729,170600,140161060,5930,5930,5930,5930,0
20240729,170500,140161060,5930,5930,5930,5930,0
20240729,170400,140161060,5930,5930,5930,5930,0
20240729,170300,140161060,5930,5930,5930,5930,0
20240729,170200,140161060,5930,5930,5930,5930,193
20240729,170100,140161060,5930,5930,5930,5930,0
20240729,170000,140161060,5930,5930,5930,5930,0
20240729,165900,140161060,5930,5930,5930,5930,0
20240729,165800,140161060,5930,5930,5930,5930,0
20240729,165700,140161060,5930,5930,5930,5930,0
20240729,165600,140161060,5930,5930,5930,5930,0
20240729,165500,140161060,5930,5930,5930,5930,0
20240729,165400,140161060,5930,5930,5930,5930,0
20240729,165300,140161060,5930,5930,5930,5930,0
20240729,165200,140161060,5930,5930,5930,5930,0
20240729,165100,140161060,5930,5930,5930,5930,0
20240729,165000,140161060,5930,5930,5930,5930,0
20240729,164900,140161060,5930,5930,5930,5930,0
20240729,164800,140161060,5930,5930,5930,5930,0
20240729,164700,140161060,5930,5930,5930,5930,0
20240729,164600,140161060,5930,5930,5930,5930,0
20240729,164500,140161060,5930,5930,5930,5930,0
20240729,164400,140161060,5930,5930,5930,5930,0
20240729,164300,140161060,5930,5930,5930,5930,0
20240729,164200,140161060,5930,5930,5930,5930,0
20240729,164100,140161060,5930,5930,5930,5930,0
20240729,164000,140161060,5930,5930,5930,5930,0
20240729,163900,140161060,5930,5930,5930,5930,0
20240729,163800,140161060,5930,5930,5930,5930,0
20240729,163700,140161060,5930,5930,5930,5930,0
20240729,163600,140161060,5930,5930,5930,5930,0
20240729,163500,140161060,5930,5930,5930,5930,0
20240729,163400,140161060,5930,5930,5930,5930,0
20240729,163300,140161060,5930,5930,5930,5930,0
20240729,163200,140161060,5930,5930,5930,5930,193
20240729,163100,140161060,5930,5930,5930,5930,0
20240729,163000,140161060,5930,5930,5930,5930,0
20240729,162900,140161060,5930,5930,5930,5930,0
20240729,162800,140161060,5930,5930,5930,5930,0
20240729,162700,140161060,5930,5930,5930,5930,0
20240729,162600,140161060,5930,5930,5930,5930,0
20240729,162500,140161060,5930,5930,5930,5930,0
20240729,162400,140161060,5930,5930,5930,5930,0
20240729,162300,140161060,5930,5930,5930,5930,0
20240729,162200,140161060,5930,5930,5930,5930,0
20240729,162100,140161060,5930,5930,5930,5930,0
20240729,162000,140161060,5930,5930,5930,5930,0
20240729,161900,140161060,5930,5930,5930,5930,0
20240729,161800,140161060,5930,5930,5930,5930,0
20240729,161700,140161060,5930,5930,5930,5930,0
20240729,161600,140161060,5930,5930,5930,5930,0
20240729,161500,140161060,5930,5930,5930,5930,0
20240729,161400,140161060,5930,5930,5930,5930,0
20240729,161300,140161060,5930,5930,5930,5930,0
20240729,161200,140161060,5930,5930,5930,5930,0
20240729,161100,140161060,5930,5930,5930,5930,0
20240729,161000,140161060,5930,5930,5930,5930,0
20240729,160900,140161060,5930,5930,5930,5930,0
20240729,160800,140161060,5930,5930,5930,5930,0
20240729,160700,140161060,5930,5930,5930,5930,0
20240729,160600,140161060,5930,5930,5930,5930,0
20240729,160500,140161060,5930,5930,5930,5930,0
20240729,160400,140161060,5930,5930,5930,5930,0
20240729,160300,140161060,5930,5930,5930,5930,0
20240729,160200,140161060,5930,5930,5930,5930,193
20240729,160100,140161060,5930,5930,5930,5930,0
20240729,160000,140161060,5930,5930,5930,5930,0
20240729,155900,140161060,5930,5930,5930,5930,0
20240729,155800,140161060,5930,5930,5930,5930,0
20240729,155700,140161060,5930,5930,5930,5930,0
20240729,155600,140161060,5930,5930,5930,5930,0
20240729,155500,140161060,5930,5930,5930,5930,0
20240729,155400,140161060,5930,5930,5930,5930,0
20240729,155300,140161060,5930,5930,5930,5930,0
20240729,155200,140161060,5930,5930,5930,5930,0
20240729,155100,140161060,5930,5930,5930,5930,0
20240729,155000,140161060,5930,5930,5930,5930,0
20240729,154900,140161060,5930,5930,5930,5930,0
20240729,154800,140161060,5930,5930,5930,5930,0
20240729,154700,140161060,5930,5930,5930,5930,0
20240729,154600,140161060,5930,5930,5930,5930,0
20240729,154500,140161060,5930,5930,5930,5930,0
20240729,154400,140161060,5930,5930,5930,5930,0
20240729,154300,140161060,5930,5930,5930,5930,0
20240729,154200,140161060,5930,5930,5930,5930,0
20240729,154100,140161060,5930,5930,5930,5930,0
20240729,154000,140161060,5930,5930,5930,5930,0
20240729,153900,140161060,5930,5930,5930,5930,0
20240729,153800,140161060,5930,5930,5930,5930,0
20240729,153700,140161060,5930,5930,5930,5930,0
20240729,153600,140161060,5930,5930,5930,5930,0
20240729,153500,140161060,5930,5930,5930,5930,0
20240729,153400,140161060,5930,5930,5930,5930,0
20240729,153300,140161060,5930,5930,5930,5930,0
20240729,153200,140161060,5930,5930,5930,5930,193
20240729,153100,140161060,5930,5930,5930,5930,0
20240729,153000,140161060,5930,5930,5930,5930,193
20240729,152900,139016570,5930,5930,5930,5930,0
20240729,152800,139016570,5930,5930,5930,5930,0
20240729,152700,139016570,5930,5930,5930,5930,0
20240729,152600,139016570,5930,5930,5930,5930,0
20240729,152500,139016570,5930,5930,5930,5930,0
20240729,152400,139016570,5930,5930,5930,5930,0
20240729,152300,139016570,5930,5930,5930,5930,0
20240729,152200,139016570,5930,5930,5930,5930,0
20240729,152100,139016570,5930,5930,5930,5930,0
20240729,152000,139016570,5930,5930,5930,5930,0
20240729,151900,139016570,5930,5880,5930,5880,320
20240729,151800,137130120,5820,5880,5890,5820,80
20240729,151700,136659860,5870,5820,5870,5800,1987
20240729,151600,125118120,5830,5830,5830,5830,156
20240729,151500,124208640,5840,5850,5850,5840,981
20240729,151400,118475800,5850,5850,5850,5850,0
20240729,151300,118475800,5850,5880,5880,5850,1000
20240729,151200,112618880,5900,5900,5900,5900,0
20240729,151100,112618880,5900,5900,5900,5900,0
20240729,151000,112618880,5900,5900,5900,5900,0
20240729,150900,112618880,5900,5900,5900,5900,0
20240729,150800,112618880,5900,5900,5900,5880,3
20240729,150700,112601200,5880,5880,5880,5880,0
20240729,150600,112601200,5880,5880,5880,5880,0
20240729,150500,112601200,5880,5890,5890,5880,54
20240729,150400,112283190,5900,5900,5900,5900,0
20240729,150300,112283190,5900,5900,5900,5900,0
20240729,150200,112283190,5900,5900,5900,5900,0
20240729,150100,112283190,5900,5900,5900,5900,0
20240729,150000,112283190,5900,5900,5900,5900,0
20240729,145900,112283190,5900,5900,5900,5900,0
20240729,145800,112283190,5900,5900,5900,5900,0
20240729,145700,112283190,5900,5900,5900,5900,0
20240729,145600,112283190,5900,5900,5900,5900,0
20240729,145500,112283190,5900,5900,5900,5900,1
20240729,145400,112277290,5890,5890,5890,5890,1
20240729,145300,112271400,5900,5900,5900,5900,0
20240729,145200,112271400,5900,5900,5900,5900,0
20240729,145100,112271400,5900,5900,5900,5900,0
20240729,145000,112271400,5900,5900,5900,5900,0
20240729,144900,112271400,5900,5900,5900,5900,300
20240729,144800,110501400,5900,5900,5900,5900,0
20240729,144700,110501400,5900,5900,5900,5900,0
20240729,144600,110501400,5900,5890,5900,5890,201
20240729,144500,109315920,5890,5890,5890,5890,0
20240729,144400,109315920,5890,5890,5890,5890,63
20240729,144300,108944850,5900,5900,5900,5900,0
20240729,144200,108944850,5900,5900,5900,5900,0
20240729,144100,108944850,5900,5900,5900,5900,0
20240729,144000,108944850,5900,5900,5900,5900,0
20240729,143900,108944850,5900,5900,5900,5900,0
20240729,143800,108944850,5900,5900,5900,5900,0
20240729,143700,108944850,5900,5900,5900,5900,0
20240729,143600,108944850,5900,5900,5900,5900,10
20240729,143500,108885850,5940,5940,5940,5940,0
20240729,143400,108885850,5940,5940,5940,5940,0
20240729,143300,108885850,5940,5940,5940,5940,0
20240729,143200,108885850,5940,5940,5940,5940,0
20240729,143100,108885850,5940,5940,5940,5940,0
20240729,143000,108885850,5940,5940,5940,5940,0
20240729,142900,108885850,5940,5940,5940,5940,0
20240729,142800,108885850,5940,5940,5940,5940,0
20240729,142700,108885850,5940,5940,5940,5940,0
20240729,142600,108885850,5940,5940,5940,5940,0
20240729,142500,108885850,5940,5940,5940,5940,0
20240729,142400,108885850,5940,5920,5940,5920,25
20240729,142300,108737610,5900,5900,5900,5900,0
20240729,142200,108737610,5900,5940,5940,5900,15
20240729,142100,108649070,5940,5940,5940,5940,0
20240729,142000,108649070,5940,5940,5940,5940,124
20240729,141900,107912510,5940,5940,5940,5940,33
20240729,141800,107716490,5940,5930,5940,5930,7
20240729,141700,107674970,5940,5930,5940,5930,14
20240729,141600,107591940,5930,5930,5930,5930,0
20240729,141500,107591940,5930,5930,5930,5930,153
20240729,141400,106684650,5950,5950,5950,5950,0
20240729,141300,106684650,5950,5950,5950,5950,0
20240729,141200,106684650,5950,5940,5950,5940,91
20240729,141100,106144100,5950,5920,5950,5900,511
20240729,141000,103109740,5950,5940,5960,5870,810
20240729,140900,98311110,5940,5920,5940,5920,901
20240729,140800,92964220,5920,5920,5920,5910,459
20240729,140700,90247440,5910,5910,5910,5910,102
20240729,140600,89644620,5920,5890,5920,5890,2200
20240729,140500,76626710,5910,5910,5910,5910,0
20240729,140400,76626710,5910,5910,5910,5910,0
20240729,140300,76626710,5910,5910,5910,5910,0
20240729,140200,76626710,5910,5910,5910,5910,0
20240729,140100,76626710,5910,5910,5910,5910,0
20240729,140000,76626710,5910,5910,5910,5910,0
20240729,135900,76626710,5910,5900,5910,5900,50
20240729,135800,76331700,5900,5900,5900,5900,0
20240729,135700,76331700,5900,5900,5900,5900,0
20240729,135600,76331700,5900,5900,5900,5900,0
20240729,135500,76331700,5900,5900,5900,5900,0
20240729,135400,76331700,5900,5900,5900,5900,0
20240729,135300,76331700,5900,5900,5900,5900,0
20240729,135200,76331700,5900,5890,5900,5890,2
20240729,135100,76319910,5860,5860,5860,5860,26
20240729,135000,76167550,5860,5860,5860,5860,0
20240729,134900,76167550,5860,5860,5860,5860,3
20240729,134800,76149970,5910,5910,5910,5910,0
20240729,134700,76149970,5910,5910,5910,5910,0
20240729,134600,76149970,5910,5910,5910,5910,0
20240729,134500,76149970,5910,5910,5910,5910,0
20240729,134400,76149970,5910,5910,5910,5910,0
20240729,134300,76149970,5910,5910,5910,5910,0
20240729,134200,76149970,5910,5910,5910,5910,0
20240729,134100,76149970,5910,5910,5910,5910,0
20240729,134000,76149970,5910,5910,5910,5910,0
20240729,133900,76149970,5910,5910,5910,5910,0
20240729,133800,76149970,5910,5910,5910,5910,0
20240729,133700,76149970,5910,5910,5910,5910,0
20240729,133600,76149970,5910,5910,5910,5910,0
20240729,133500,76149970,5910,5910,5910,5910,0
20240729,133400,76149970,5910,5910,5910,5910,0
20240729,133300,76149970,5910,5910,5910,5910,0
20240729,133200,76149970,5910,5910,5910,5910,0
20240729,133100,76149970,5910,5910,5910,5910,0
20240729,133000,76149970,5910,5910,5910,5910,0
20240729,132900,76149970,5910,5900,5910,5900,45
20240729,132800,75884460,5900,5900,5900,5900,0
20240729,132700,75884460,5900,5900,5900,5900,0
20240729,132600,75884460,5900,5900,5900,5900,7
20240729,132500,75843160,5910,5900,5910,5890,1873
20240729,132400,64808310,5890,5890,5890,5890,0
20240729,132300,64808310,5890,5890,5890,5890,1
20240729,132200,64802420,5900,5900,5900,5900,0
20240729,132100,64802420,5900,5900,5900,5900,0
20240729,132000,64802420,5900,5900,5900,5900,0
20240729,131900,64802420,5900,5900,5900,5900,0
20240729,131800,64802420,5900,5900,5900,5900,0
20240729,131700,64802420,5900,5900,5900,5900,0
20240729,131600,64802420,5900,5900,5900,5900,0
20240729,131500,64802420,5900,5900,5900,5900,0
20240729,131400,64802420,5900,5900,5900,5900,0
20240729,131300,64802420,5900,5900,5900,5900,0
20240729,131200,64802420,5900,5900,5900,5900,0
20240729,131100,64802420,5900,5900,5900,5900,0
20240729,131000,64802420,5900,5900,5900,5900,0
20240729,130900,64802420,5900,5900,5900,5900,0
20240729,130800,64802420,5900,5900,5900,5900,20
20240729,130700,64684420,5900,5900,5900,5900,0
20240729,130600,64684420,5900,5900,5900,5900,0
20240729,130500,64684420,5900,5900,5900,5900,0
20240729,130400,64684420,5900,5900,5900,5900,0
20240729,130300,64684420,5900,5900,5900,5900,0
20240729,130200,64684420,5900,5890,5900,5890,5
20240729,130100,64654960,5860,5860,5860,5860,5
20240729,130000,64625660,5910,5910,5910,5910,0
20240729,125900,64625660,5910,5900,5910,5900,40
20240729,125800,64389640,5900,5900,5900,5900,0
20240729,125700,64389640,5900,5900,5900,5900,0
20240729,125600,64389640,5900,5900,5900,5900,0
20240729,125500,64389640,5900,5900,5900,5900,0
20240729,125400,64389640,5900,5890,5900,5890,10
20240729,125300,64330650,5900,5900,5900,5900,0
20240729,125200,64330650,5900,5900,5900,5900,0
20240729,125100,64330650,5900,5890,5900,5890,9
20240729,125000,64277560,5900,5900,5900,5900,0
20240729,124900,64277560,5900,5900,5900,5900,0
20240729,124800,64277560,5900,5900,5900,5900,0
20240729,124700,64277560,5900,5900,5900,5900,0
20240729,124600,64277560,5900,5900,5900,5900,0
20240729,124500,64277560,5900,5900,5900,5900,0
20240729,124400,64277560,5900,5900,5900,5900,0
20240729,124300,64277560,5900,5900,5900,5900,0
20240729,124200,64277560,5900,5890,5900,5890,2
20240729,124100,64265770,5850,5850,5850,5850,0
20240729,124000,64265770,5850,5850,5850,5850,0
20240729,123900,64265770,5850,5850,5850,5850,0
20240729,123800,64265770,5850,5850,5850,5850,0
20240729,123700,64265770,5850,5850,5850,5850,0
20240729,123600,64265770,5850,5850,5850,5850,81
20240729,123500,63791920,5900,5900,5900,5900,0
20240729,123400,63791920,5900,5900,5900,5900,0
20240729,123300,63791920,5900,5900,5900,5900,0
20240729,123200,63791920,5900,5900,5900,5900,0
20240729,123100,63791920,5900,5900,5900,5900,0
20240729,123000,63791920,5900,5900,5900,5900,0
20240729,122900,63791920,5900,5900,5900,5900,0
20240729,122800,63791920,5900,5850,5900,5850,2
20240729,122700,63780170,5910,5910,5910,5910,0
20240729,122600,63780170,5910,5910,5910,5910,0
20240729,122500,63780170,5910,5910,5910,5910,0
20240729,122400,63780170,5910,5910,5910,5910,0
20240729,122300,63780170,5910,5910,5910,5910,0
20240729,122200,63780170,5910,5870,5910,5870,86
20240729,122100,63274410,5840,5830,5840,5830,2
20240729,122000,63262740,5840,5830,5840,5830,40
20240729,121900,63029420,5840,5840,5840,5840,0
20240729,121800,63029420,5840,5840,5840,5840,0
20240729,121700,63029420,5840,5840,5840,5840,0
20240729,121600,63029420,5840,5840,5840,5820,59
20240729,121500,62685970,5850,5890,5890,5850,161
20240729,121400,61738730,5890,5890,5890,5890,0
20240729,121300,61738730,5890,5890,5890,5890,0
20240729,121200,61738730,5890,5890,5890,5890,0
20240729,121100,61738730,5890,5890,5890,5890,33
20240729,121000,61544360,5900,5900,5900,5900,0
20240729,120900,61544360,5900,5900,5900,5900,0
20240729,120800,61544360,5900,5900,5900,5900,0
20240729,120700,61544360,5900,5900,5900,5900,0
20240729,120600,61544360,5900,5900,5900,5900,17
20240729,120500,61444060,5920,5890,5920,5890,110
20240729,120400,60795360,5920,5920,5920,5920,0
20240729,120300,60795360,5920,5920,5920,5920,0
20240729,120200,60795360,5920,5920,5920,5920,0
20240729,120100,60795360,5920,5920,5920,5920,0
20240729,120000,60795360,5920,5900,5920,5900,7
20240729,115900,60754010,5920,5920,5920,5920,0
20240729,115800,60754010,5920,5920,5920,5920,0
20240729,115700,60754010,5920,5920,5920,5920,0
20240729,115600,60754010,5920,5920,5920,5920,0
20240729,115500,60754010,5920,5920,5920,5920,0
20240729,115400,60754010,5920,5920,5920,5920,0
20240729,115300,60754010,5920,5920,5920,5920,0
20240729,115200,60754010,5920,5920,5920,5920,0
20240729,115100,60754010,5920,5920,5920,5920,0
20240729,115000,60754010,5920,5920,5920,5920,0
20240729,114900,60754010,5920,5920,5920,5920,0
20240729,114800,60754010,5920,5920,5920,5920,0
20240729,114700,60754010,5920,5920,5920,5920,0
20240729,114600,60754010,5920,5920,5920,5920,0
20240729,114500,60754010,5920,5920,5920,5920,0
20240729,114400,60754010,5920,5920,5920,5920,0
20240729,114300,60754010,5920,5910,5920,5910,2
20240729,114200,60742180,5890,5890,5890,5890,1
20240729,114100,60736290,5920,5920,5920,5920,0
20240729,114000,60736290,5920,5920,5920,5920,0
20240729,113900,60736290,5920,5920,5920,5920,0
20240729,113800,60736290,5920,5920,5920,5920,0
20240729,113700,60736290,5920,5920,5920,5920,0
20240729,113600,60736290,5920,5910,5920,5910,36
20240729,113500,60523510,5920,5920,5920,5920,180
20240729,113400,59457910,5920,5920,5920,5920,0
20240729,113300,59457910,5920,5920,5920,5920,0
20240729,113200,59457910,5920,5920,5920,5920,0
20240729,113100,59457910,5920,5920,5920,5920,0
20240729,113000,59457910,5920,5920,5920,5920,0
20240729,112900,59457910,5920,5920,5920,5920,1
20240729,112800,59451990,5920,5910,5920,5910,85
20240729,112700,58949630,5850,5920,5920,5850,169
20240729,112600,57959000,5910,5910,5910,5910,1
20240729,112500,57953090,5930,5930,5930,5930,0
20240729,112400,57953090,5930,5930,5930,5930,0
20240729,112300,57953090,5930,5930,5930,5930,0
20240729,112200,57953090,5930,5930,5930,5930,0
20240729,112100,57953090,5930,5930,5930,5930,0
20240729,112000,57953090,5930,5930,5930,5930,0
20240729,111900,57953090,5930,5930,5930,5930,0
20240729,111800,57953090,5930,5930,5930,5930,0
20240729,111700,57953090,5930,5930,5930,5930,0
20240729,111600,57953090,5930,5920,5930,5920,3
20240729,111500,57935310,5930,5930,5930,5930,0
20240729,111400,57935310,5930,5930,5930,5930,0
20240729,111300,57935310,5930,5930,5930,5930,0
20240729,111200,57935310,5930,5930,5930,5930,0
20240729,111100,57935310,5930,5930,5930,5930,0
20240729,111000,57935310,5930,5920,5930,5920,10
20240729,110900,57876100,5920,5880,5920,5870,177
20240729,110800,56836830,5880,5880,5880,5880,0
20240729,110700,56836830,5880,5880,5880,5880,0
20240729,110600,56836830,5880,5880,5880,5880,5
20240729,110500,56807430,5930,5930,5930,5930,0
20240729,110400,56807430,5930,5930,5930,5930,0
20240729,110300,56807430,5930,5940,5940,5880,1216
20240729,110200,49654120,5900,5900,5900,5900,0
20240729,110100,49654120,5900,5950,5950,5900,500
20240729,110000,46703560,5970,5970,5970,5970,0
20240729,105900,46703560,5970,5970,5970,5970,19
20240729,105800,46590130,5980,5960,5980,5960,241
20240729,105700,45150450,5960,5960,5960,5960,200
20240729,105600,43958450,5980,5980,5980,5980,0
20240729,105500,43958450,5980,5980,5980,5980,0
20240729,105400,43958450,5980,5980,5980,5980,0
20240729,105300,43958450,5980,5970,5980,5970,601
20240729,105200,40365020,5980,5940,5980,5940,326
20240729,105100,38422210,5940,5940,5940,5940,1
20240729,105000,38416270,5910,5970,5970,5910,255
20240729,104900,36894000,5970,5960,5970,5960,300
20240729,104800,35105940,5960,5950,5960,5940,60
20240729,104700,34748790,5950,5920,5950,5920,291
20240729,104600,33026040,5950,5930,5950,5930,291
20240729,104500,31296060,5920,5920,5920,5920,42
20240729,104400,31047420,5920,5920,5920,5920,10
20240729,104300,30988220,5930,5930,5930,5930,537
20240729,104200,27803810,5930,5930,5930,5930,0
20240729,104100,27803810,5930,5930,5930,5930,0
20240729,104000,27803810,5930,5870,5940,5870,551
20240729,103900,24542550,5900,5840,5900,5830,1402
20240729,103800,16334300,5850,5850,5850,5850,768
20240729,103700,11841500,5850,5810,5850,5810,232
20240729,103600,10488720,5810,5800,5810,5800,100
20240729,103500,9907740,5800,5800,5800,5800,0
20240729,103400,9907740,5800,5800,5800,5800,0
20240729,103300,9907740,5800,5800,5800,5800,0
20240729,103200,9907740,5800,5800,5800,5800,0
20240729,103100,9907740,5800,5800,5800,5800,0
20240729,103000,9907740,5800,5800,5800,5800,0
20240729,102900,9907740,5800,5800,5800,5800,0
20240729,102800,9907740,5800,5800,5800,5800,0
20240729,102700,9907740,5800,5800,5800,5800,0
20240729,102600,9907740,5800,5800,5800,5800,0
20240729,102500,9907740,5800,5800,5800,5800,0
20240729,102400,9907740,5800,5800,5800,5800,0
20240729,102300,9907740,5800,5800,5800,5800,0
20240729,102200,9907740,5800,5800,5800,5800,400
20240729,102100,7587740,5750,5750,5750,5750,0
20240729,102000,7587740,5750,5750,5750,5750,0
20240729,101900,7587740,5750,5750,5750,5750,0
20240729,101800,7587740,5750,5760,5760,5750,100
20240729,101700,7012730,5800,5800,5800,5800,0
20240729,101600,7012730,5800,5800,5800,5800,0
20240729,101500,7012730,5800,5800,5800,5800,0
20240729,101400,7012730,5800,5800,5800,5800,0
20240729,101300,7012730,5800,5800,5800,5800,0
20240729,101200,7012730,5800,5800,5800,5800,0
20240729,101100,7012730,5800,5800,5800,5800,1
20240729,101000,7006930,5800,5800,5800,5800,0
20240729,100900,7006930,5800,5800,5800,5800,0
20240729,100800,7006930,5800,5800,5800,5800,0
20240729,100700,7006930,5800,5800,5800,5800,0
20240729,100600,7006930,5800,5800,5800,5800,0
20240729,100500,7006930,5800,5800,5800,5800,0
20240729,100400,7006930,5800,5800,5800,5800,0
20240729,100300,7006930,5800,5800,5800,5800,0
20240729,100200,7006930,5800,5800,5800,5800,0
20240729,100100,7006930,5800,5800,5800,5800,0
20240729,100000,7006930,5800,5800,5800,5800,0
20240729,095900,7006930,5800,5800,5800,5800,0
20240729,095800,7006930,5800,5800,5800,5800,0
20240729,095700,7006930,5800,5800,5800,5800,0
20240729,095600,7006930,5800,5800,5800,5800,0
20240729,095500,7006930,5800,5800,5800,5800,0
20240729,095400,7006930,5800,5800,5800,5800,0
20240729,095300,7006930,5800,5800,5800,5800,0
20240729,095200,7006930,5800,5800,5800,5800,0
20240729,095100,7006930,5800,5780,5800,5780,165
20240729,095000,6050650,5800,5800,5800,5800,0
20240729,094900,6050650,5800,5800,5800,5800,0
20240729,094800,6050650,5800,5800,5800,5800,0
20240729,094700,6050650,5800,5800,5800,5800,0
20240729,094600,6050650,5800,5800,5800,5800,0
20240729,094500,6050650,5800,5800,5800,5800,0
20240729,094400,6050650,5800,5800,5800,5800,0
20240729,094300,6050650,5800,5760,5800,5760,80
20240729,094200,5588510,5760,5760,5760,5760,0
20240729,094100,5588510,5760,5750,5760,5750,20
20240729,094000,5473320,5760,5760,5760,5760,0
20240729,093900,5473320,5760,5760,5760,5760,0
20240729,093800,5473320,5760,5760,5760,5760,0
20240729,093700,5473320,5760,5760,5760,5760,0
20240729,093600,5473320,5760,5760,5760,5760,1
20240729,093500,5467560,5700,5740,5740,5700,143
20240729,093400,4652130,5810,5810,5810,5810,0
20240729,093300,4652130,5810,5810,5810,5810,0
20240729,093200,4652130,5810,5810,5810,5810,0
20240729,093100,4652130,5810,5810,5810,5810,0
20240729,093000,4652130,5810,5810,5810,5810,0
20240729,092900,4652130,5810,5810,5810,5810,0
20240729,092800,4652130,5810,5740,5810,5740,280
20240729,092700,3044350,5710,5750,5750,5710,350
20240729,092600,1040590,5760,5770,5770,5760,12
20240729,092500,971450,5780,5780,5780,5780,1
20240729,092400,965670,5810,5810,5810,5810,10
20240729,092300,907570,5810,5810,5810,5810,0
20240729,092200,907570,5810,5810,5810,5810,0
20240729,092100,907570,5810,5810,5810,5810,0
20240729,092000,907570,5810,5810,5810,5810,0
20240729,091900,907570,5810,5810,5810,5810,0
20240729,091800,907570,5810,5810,5810,5810,0
20240729,091700,907570,5810,5810,5810,5810,0
20240729,091600,907570,5810,5810,5810,5810,0
20240729,091500,907570,5810,5810,5810,5810,0
20240729,091400,907570,5810,5810,5810,5810,2
20240729,091300,895950,5810,5810,5810,5810,0
20240729,091200,895950,5810,5810,5810,5810,0
20240729,091100,895950,5810,5810,5810,5810,0
20240729,091000,895950,5810,5810,5810,5810,0
20240729,090900,895950,5810,5750,5810,5730,22
20240729,090800,769270,5810,5810,5810,5810,0
20240729,090700,769270,5810,5810,5810,5810,0
20240729,090600,769270,5810,5810,5810,5810,0
20240729,090500,769270,5810,5780,5810,5780,24
20240729,090400,630490,5780,5730,5780,5730,76
20240729,090300,194820,5730,5730,5730,5730,0
20240729,090200,194820,5730,5730,5730,5730,0
20240729,090100,194820,5730,5730,5730,5730,0
20240729,090000,194820,5730,5730,5730,5730,34