KissMeData/246720/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,204600,232371380,6200,6200,6200,6200,342
20240729,204500,232371380,6200,6200,6200,6200,0
20240729,204400,232371380,6200,6200,6200,6200,0
20240729,204300,232371380,6200,6200,6200,6200,0
20240729,204200,232371380,6200,6200,6200,6200,0
20240729,204100,232371380,6200,6200,6200,6200,0
20240729,204000,232371380,6200,6200,6200,6200,0
20240729,203900,232371380,6200,6200,6200,6200,0
20240729,203800,232371380,6200,6200,6200,6200,0
20240729,203700,232371380,6200,6200,6200,6200,0
20240729,203600,232371380,6200,6200,6200,6200,0
20240729,203500,232371380,6200,6200,6200,6200,0
20240729,203400,232371380,6200,6200,6200,6200,0
20240729,203300,232371380,6200,6200,6200,6200,0
20240729,203200,232371380,6200,6200,6200,6200,0
20240729,203100,232371380,6200,6200,6200,6200,0
20240729,203000,232371380,6200,6200,6200,6200,0
20240729,202900,232371380,6200,6200,6200,6200,0
20240729,202800,232371380,6200,6200,6200,6200,0
20240729,202700,232371380,6200,6200,6200,6200,0
20240729,202600,232371380,6200,6200,6200,6200,0
20240729,202500,232371380,6200,6200,6200,6200,0
20240729,202400,232371380,6200,6200,6200,6200,0
20240729,202300,232371380,6200,6200,6200,6200,0
20240729,202200,232371380,6200,6200,6200,6200,0
20240729,202100,232371380,6200,6200,6200,6200,0
20240729,202000,232371380,6200,6200,6200,6200,0
20240729,201900,232371380,6200,6200,6200,6200,0
20240729,201800,232371380,6200,6200,6200,6200,0
20240729,201700,232371380,6200,6200,6200,6200,0
20240729,201600,232371380,6200,6200,6200,6200,342
20240729,201500,232371380,6200,6200,6200,6200,0
20240729,201400,232371380,6200,6200,6200,6200,0
20240729,201300,232371380,6200,6200,6200,6200,0
20240729,201200,232371380,6200,6200,6200,6200,0
20240729,201100,232371380,6200,6200,6200,6200,0
20240729,201000,232371380,6200,6200,6200,6200,0
20240729,200900,232371380,6200,6200,6200,6200,0
20240729,200800,232371380,6200,6200,6200,6200,0
20240729,200700,232371380,6200,6200,6200,6200,0
20240729,200600,232371380,6200,6200,6200,6200,0
20240729,200500,232371380,6200,6200,6200,6200,0
20240729,200400,232371380,6200,6200,6200,6200,0
20240729,200300,232371380,6200,6200,6200,6200,0
20240729,200200,232371380,6200,6200,6200,6200,0
20240729,200100,232371380,6200,6200,6200,6200,0
20240729,200000,232371380,6200,6200,6200,6200,0
20240729,195900,232371380,6200,6200,6200,6200,0
20240729,195800,232371380,6200,6200,6200,6200,0
20240729,195700,232371380,6200,6200,6200,6200,0
20240729,195600,232371380,6200,6200,6200,6200,0
20240729,195500,232371380,6200,6200,6200,6200,0
20240729,195400,232371380,6200,6200,6200,6200,0
20240729,195300,232371380,6200,6200,6200,6200,0
20240729,195200,232371380,6200,6200,6200,6200,0
20240729,195100,232371380,6200,6200,6200,6200,0
20240729,195000,232371380,6200,6200,6200,6200,0
20240729,194900,232371380,6200,6200,6200,6200,0
20240729,194800,232371380,6200,6200,6200,6200,0
20240729,194700,232371380,6200,6200,6200,6200,0
20240729,194600,232371380,6200,6200,6200,6200,342
20240729,194500,232371380,6200,6200,6200,6200,0
20240729,194400,232371380,6200,6200,6200,6200,0
20240729,194300,232371380,6200,6200,6200,6200,0
20240729,194200,232371380,6200,6200,6200,6200,0
20240729,194100,232371380,6200,6200,6200,6200,0
20240729,194000,232371380,6200,6200,6200,6200,0
20240729,193900,232371380,6200,6200,6200,6200,0
20240729,193800,232371380,6200,6200,6200,6200,0
20240729,193700,232371380,6200,6200,6200,6200,0
20240729,193600,232371380,6200,6200,6200,6200,0
20240729,193500,232371380,6200,6200,6200,6200,0
20240729,193400,232371380,6200,6200,6200,6200,0
20240729,193300,232371380,6200,6200,6200,6200,0
20240729,193200,232371380,6200,6200,6200,6200,0
20240729,193100,232371380,6200,6200,6200,6200,0
20240729,193000,232371380,6200,6200,6200,6200,0
20240729,192900,232371380,6200,6200,6200,6200,0
20240729,192800,232371380,6200,6200,6200,6200,0
20240729,192700,232371380,6200,6200,6200,6200,0
20240729,192600,232371380,6200,6200,6200,6200,0
20240729,192500,232371380,6200,6200,6200,6200,0
20240729,192400,232371380,6200,6200,6200,6200,0
20240729,192300,232371380,6200,6200,6200,6200,0
20240729,192200,232371380,6200,6200,6200,6200,0
20240729,192100,232371380,6200,6200,6200,6200,0
20240729,192000,232371380,6200,6200,6200,6200,0
20240729,191900,232371380,6200,6200,6200,6200,0
20240729,191800,232371380,6200,6200,6200,6200,0
20240729,191700,232371380,6200,6200,6200,6200,0
20240729,191600,232371380,6200,6200,6200,6200,342
20240729,191500,232371380,6200,6200,6200,6200,0
20240729,191400,232371380,6200,6200,6200,6200,0
20240729,191300,232371380,6200,6200,6200,6200,0
20240729,191200,232371380,6200,6200,6200,6200,0
20240729,191100,232371380,6200,6200,6200,6200,0
20240729,191000,232371380,6200,6200,6200,6200,0
20240729,190900,232371380,6200,6200,6200,6200,0
20240729,190800,232371380,6200,6200,6200,6200,0
20240729,190700,232371380,6200,6200,6200,6200,0
20240729,190600,232371380,6200,6200,6200,6200,0
20240729,190500,232371380,6200,6200,6200,6200,0
20240729,190400,232371380,6200,6200,6200,6200,0
20240729,190300,232371380,6200,6200,6200,6200,0
20240729,190200,232371380,6200,6200,6200,6200,0
20240729,190100,232371380,6200,6200,6200,6200,0
20240729,190000,232371380,6200,6200,6200,6200,0
20240729,185900,232371380,6200,6200,6200,6200,0
20240729,185800,232371380,6200,6200,6200,6200,0
20240729,185700,232371380,6200,6200,6200,6200,0
20240729,185600,232371380,6200,6200,6200,6200,0
20240729,185500,232371380,6200,6200,6200,6200,0
20240729,185400,232371380,6200,6200,6200,6200,0
20240729,185300,232371380,6200,6200,6200,6200,0
20240729,185200,232371380,6200,6200,6200,6200,0
20240729,185100,232371380,6200,6200,6200,6200,0
20240729,185000,232371380,6200,6200,6200,6200,0
20240729,184900,232371380,6200,6200,6200,6200,0
20240729,184800,232371380,6200,6200,6200,6200,0
20240729,184700,232371380,6200,6200,6200,6200,0
20240729,184600,232371380,6200,6200,6200,6200,342
20240729,184500,232371380,6200,6200,6200,6200,0
20240729,184400,232371380,6200,6200,6200,6200,0
20240729,184300,232371380,6200,6200,6200,6200,0
20240729,184200,232371380,6200,6200,6200,6200,0
20240729,184100,232371380,6200,6200,6200,6200,0
20240729,184000,232371380,6200,6200,6200,6200,0
20240729,183900,232371380,6200,6200,6200,6200,0
20240729,183800,232371380,6200,6200,6200,6200,0
20240729,183700,232371380,6200,6200,6200,6200,0
20240729,183600,232371380,6200,6200,6200,6200,0
20240729,183500,232371380,6200,6200,6200,6200,0
20240729,183400,232371380,6200,6200,6200,6200,0
20240729,183300,232371380,6200,6200,6200,6200,0
20240729,183200,232371380,6200,6200,6200,6200,0
20240729,183100,232371380,6200,6200,6200,6200,0
20240729,183000,232371380,6200,6200,6200,6200,0
20240729,182900,232371380,6200,6200,6200,6200,0
20240729,182800,232371380,6200,6200,6200,6200,0
20240729,182700,232371380,6200,6200,6200,6200,0
20240729,182600,232371380,6200,6200,6200,6200,0
20240729,182500,232371380,6200,6200,6200,6200,0
20240729,182400,232371380,6200,6200,6200,6200,0
20240729,182300,232371380,6200,6200,6200,6200,0
20240729,182200,232371380,6200,6200,6200,6200,0
20240729,182100,232371380,6200,6200,6200,6200,0
20240729,182000,232371380,6200,6200,6200,6200,0
20240729,181900,232371380,6200,6200,6200,6200,0
20240729,181800,232371380,6200,6200,6200,6200,0
20240729,181700,232371380,6200,6200,6200,6200,0
20240729,181600,232371380,6200,6200,6200,6200,342
20240729,181500,232371380,6200,6200,6200,6200,0
20240729,181400,232371380,6200,6200,6200,6200,0
20240729,181300,232371380,6200,6200,6200,6200,0
20240729,181200,232371380,6200,6200,6200,6200,0
20240729,181100,232371380,6200,6200,6200,6200,0
20240729,181000,232371380,6200,6200,6200,6200,0
20240729,180900,232371380,6200,6200,6200,6200,0
20240729,180800,232371380,6200,6200,6200,6200,0
20240729,180700,232371380,6200,6200,6200,6200,0
20240729,180600,232371380,6200,6200,6200,6200,0
20240729,180500,232371380,6200,6200,6200,6200,0
20240729,180400,232371380,6200,6200,6200,6200,0
20240729,180300,232371380,6200,6200,6200,6200,0
20240729,180200,232371380,6200,6200,6200,6200,0
20240729,180100,232371380,6200,6200,6200,6200,0
20240729,180000,232371380,6200,6200,6200,6200,0
20240729,175900,232371380,6200,6200,6200,6200,0
20240729,175800,232371380,6200,6200,6200,6200,0
20240729,175700,232371380,6200,6200,6200,6200,0
20240729,175600,232371380,6200,6200,6200,6200,0
20240729,175500,232371380,6200,6200,6200,6200,0
20240729,175400,232371380,6200,6200,6200,6200,0
20240729,175300,232371380,6200,6200,6200,6200,0
20240729,175200,232371380,6200,6200,6200,6200,0
20240729,175100,232371380,6200,6200,6200,6200,0
20240729,175000,232371380,6200,6200,6200,6200,0
20240729,174900,232371380,6200,6200,6200,6200,0
20240729,174800,232371380,6200,6200,6200,6200,0
20240729,174700,232371380,6200,6200,6200,6200,0
20240729,174600,232371380,6200,6200,6200,6200,342
20240729,174500,232371380,6200,6200,6200,6200,0
20240729,174400,232371380,6200,6200,6200,6200,0
20240729,174300,232371380,6200,6200,6200,6200,0
20240729,174200,232371380,6200,6200,6200,6200,0
20240729,174100,232371380,6200,6200,6200,6200,0
20240729,174000,232371380,6200,6200,6200,6200,0
20240729,173900,232371380,6200,6200,6200,6200,0
20240729,173800,232371380,6200,6200,6200,6200,0
20240729,173700,232371380,6200,6200,6200,6200,0
20240729,173600,232371380,6200,6200,6200,6200,0
20240729,173500,232371380,6200,6200,6200,6200,0
20240729,173400,232371380,6200,6200,6200,6200,0
20240729,173300,232371380,6200,6200,6200,6200,0
20240729,173200,232371380,6200,6200,6200,6200,0
20240729,173100,232371380,6200,6200,6200,6200,0
20240729,173000,232371380,6200,6200,6200,6200,0
20240729,172900,232371380,6200,6200,6200,6200,0
20240729,172800,232371380,6200,6200,6200,6200,0
20240729,172700,232371380,6200,6200,6200,6200,0
20240729,172600,232371380,6200,6200,6200,6200,0
20240729,172500,232371380,6200,6200,6200,6200,0
20240729,172400,232371380,6200,6200,6200,6200,0
20240729,172300,232371380,6200,6200,6200,6200,0
20240729,172200,232371380,6200,6200,6200,6200,0
20240729,172100,232371380,6200,6200,6200,6200,0
20240729,172000,232371380,6200,6200,6200,6200,0
20240729,171900,232371380,6200,6200,6200,6200,0
20240729,171800,232371380,6200,6200,6200,6200,0
20240729,171700,232371380,6200,6200,6200,6200,0
20240729,171600,232371380,6200,6200,6200,6200,342
20240729,171500,232371380,6200,6200,6200,6200,0
20240729,171400,232371380,6200,6200,6200,6200,0
20240729,171300,232371380,6200,6200,6200,6200,0
20240729,171200,232371380,6200,6200,6200,6200,0
20240729,171100,232371380,6200,6200,6200,6200,0
20240729,171000,232371380,6200,6200,6200,6200,0
20240729,170900,232371380,6200,6200,6200,6200,0
20240729,170800,232371380,6200,6200,6200,6200,0
20240729,170700,232371380,6200,6200,6200,6200,0
20240729,170600,232371380,6200,6200,6200,6200,0
20240729,170500,232371380,6200,6200,6200,6200,0
20240729,170400,232371380,6200,6200,6200,6200,0
20240729,170300,232371380,6200,6200,6200,6200,0
20240729,170200,232371380,6200,6200,6200,6200,0
20240729,170100,232371380,6200,6200,6200,6200,0
20240729,170000,232371380,6200,6200,6200,6200,0
20240729,165900,232371380,6200,6200,6200,6200,0
20240729,165800,232371380,6200,6200,6200,6200,0
20240729,165700,232371380,6200,6200,6200,6200,0
20240729,165600,232371380,6200,6200,6200,6200,0
20240729,165500,232371380,6200,6200,6200,6200,0
20240729,165400,232371380,6200,6200,6200,6200,0
20240729,165300,232371380,6200,6200,6200,6200,0
20240729,165200,232371380,6200,6200,6200,6200,0
20240729,165100,232371380,6200,6200,6200,6200,0
20240729,165000,232371380,6200,6200,6200,6200,0
20240729,164900,232371380,6200,6200,6200,6200,0
20240729,164800,232371380,6200,6200,6200,6200,0
20240729,164700,232371380,6200,6200,6200,6200,0
20240729,164600,232371380,6200,6200,6200,6200,342
20240729,164500,232371380,6200,6200,6200,6200,0
20240729,164400,232371380,6200,6200,6200,6200,0
20240729,164300,232371380,6200,6200,6200,6200,0
20240729,164200,232371380,6200,6200,6200,6200,0
20240729,164100,232371380,6200,6200,6200,6200,0
20240729,164000,232371380,6200,6200,6200,6200,0
20240729,163900,232371380,6200,6200,6200,6200,0
20240729,163800,232371380,6200,6200,6200,6200,0
20240729,163700,232371380,6200,6200,6200,6200,0
20240729,163600,232371380,6200,6200,6200,6200,0
20240729,163500,232371380,6200,6200,6200,6200,0
20240729,163400,232371380,6200,6200,6200,6200,0
20240729,163300,232371380,6200,6200,6200,6200,0
20240729,163200,232371380,6200,6200,6200,6200,0
20240729,163100,232371380,6200,6200,6200,6200,0
20240729,163000,232371380,6200,6200,6200,6200,0
20240729,162900,232371380,6200,6200,6200,6200,0
20240729,162800,232371380,6200,6200,6200,6200,0
20240729,162700,232371380,6200,6200,6200,6200,0
20240729,162600,232371380,6200,6200,6200,6200,0
20240729,162500,232371380,6200,6200,6200,6200,0
20240729,162400,232371380,6200,6200,6200,6200,0
20240729,162300,232371380,6200,6200,6200,6200,0
20240729,162200,232371380,6200,6200,6200,6200,0
20240729,162100,232371380,6200,6200,6200,6200,0
20240729,162000,232371380,6200,6200,6200,6200,0
20240729,161900,232371380,6200,6200,6200,6200,0
20240729,161800,232371380,6200,6200,6200,6200,0
20240729,161700,232371380,6200,6200,6200,6200,0
20240729,161600,232371380,6200,6200,6200,6200,342
20240729,161500,232371380,6200,6200,6200,6200,0
20240729,161400,232371380,6200,6200,6200,6200,0
20240729,161300,232371380,6200,6200,6200,6200,0
20240729,161200,232371380,6200,6200,6200,6200,0
20240729,161100,232371380,6200,6200,6200,6200,0
20240729,161000,232371380,6200,6200,6200,6200,0
20240729,160900,232371380,6200,6200,6200,6200,0
20240729,160800,232371380,6200,6200,6200,6200,0
20240729,160700,232371380,6200,6200,6200,6200,0
20240729,160600,232371380,6200,6200,6200,6200,0
20240729,160500,232371380,6200,6200,6200,6200,0
20240729,160400,232371380,6200,6200,6200,6200,0
20240729,160300,232371380,6200,6200,6200,6200,0
20240729,160200,232371380,6200,6200,6200,6200,0
20240729,160100,232371380,6200,6200,6200,6200,0
20240729,160000,232371380,6200,6200,6200,6200,0
20240729,155900,232371380,6200,6200,6200,6200,0
20240729,155800,232371380,6200,6200,6200,6200,0
20240729,155700,232371380,6200,6200,6200,6200,0
20240729,155600,232371380,6200,6200,6200,6200,0
20240729,155500,232371380,6200,6200,6200,6200,0
20240729,155400,232371380,6200,6200,6200,6200,0
20240729,155300,232371380,6200,6200,6200,6200,0
20240729,155200,232371380,6200,6200,6200,6200,0
20240729,155100,232371380,6200,6200,6200,6200,0
20240729,155000,232371380,6200,6200,6200,6200,0
20240729,154900,232371380,6200,6200,6200,6200,0
20240729,154800,232371380,6200,6200,6200,6200,0
20240729,154700,232371380,6200,6200,6200,6200,0
20240729,154600,232371380,6200,6200,6200,6200,342
20240729,154500,232371380,6200,6200,6200,6200,0
20240729,154400,232371380,6200,6200,6200,6200,0
20240729,154300,232371380,6200,6200,6200,6200,0
20240729,154200,232371380,6200,6200,6200,6200,0
20240729,154100,232371380,6200,6200,6200,6200,0
20240729,154000,232371380,6200,6200,6200,6200,0
20240729,153900,232371380,6200,6200,6200,6200,0
20240729,153800,232371380,6200,6200,6200,6200,0
20240729,153700,232371380,6200,6200,6200,6200,0
20240729,153600,232371380,6200,6200,6200,6200,0
20240729,153500,232371380,6200,6200,6200,6200,0
20240729,153400,232371380,6200,6200,6200,6200,0
20240729,153300,232371380,6200,6200,6200,6200,0
20240729,153200,232371380,6200,6200,6200,6200,0
20240729,153100,232371380,6200,6200,6200,6200,0
20240729,153000,232371380,6200,6200,6200,6200,342
20240729,152900,230250980,6160,6160,6160,6160,0
20240729,152800,230250980,6160,6160,6160,6160,0
20240729,152700,230250980,6160,6160,6160,6160,0
20240729,152600,230250980,6160,6160,6160,6160,0
20240729,152500,230250980,6160,6160,6160,6160,0
20240729,152400,230250980,6160,6160,6160,6160,0
20240729,152300,230250980,6160,6160,6160,6160,0
20240729,152200,230250980,6160,6160,6160,6160,0
20240729,152100,230250980,6160,6160,6160,6160,0
20240729,152000,230250980,6160,6160,6160,6160,0
20240729,151900,230250980,6160,6140,6160,6140,63
20240729,151800,229863960,6160,6160,6160,6160,1
20240729,151700,229857800,6160,6160,6160,6160,0
20240729,151600,229857800,6160,6150,6160,6130,101
20240729,151500,229237690,6150,6180,6180,6150,307
20240729,151400,227346620,6170,6170,6170,6170,101
20240729,151300,226723450,6160,6160,6160,6160,10
20240729,151200,226661850,6180,6180,6180,6180,130
20240729,151100,225858450,6200,6200,6200,6200,0
20240729,151000,225858450,6200,6160,6200,6160,3
20240729,150900,225839930,6200,6200,6200,6200,0
20240729,150800,225839930,6200,6200,6200,6200,0
20240729,150700,225839930,6200,6200,6200,6200,0
20240729,150600,225839930,6200,6200,6200,6200,20
20240729,150500,225715930,6200,6200,6200,6200,40
20240729,150400,225467930,6200,6200,6200,6200,10
20240729,150300,225405930,6160,6160,6160,6160,0
20240729,150200,225405930,6160,6160,6160,6160,0
20240729,150100,225405930,6160,6170,6170,6160,10
20240729,150000,225344320,6170,6170,6170,6170,0
20240729,145900,225344320,6170,6170,6170,6170,0
20240729,145800,225344320,6170,6170,6170,6170,0
20240729,145700,225344320,6170,6170,6170,6170,0
20240729,145600,225344320,6170,6170,6170,6170,0
20240729,145500,225344320,6170,6170,6170,6170,126
20240729,145400,224566900,6170,6170,6170,6170,86
20240729,145300,224036280,6210,6210,6210,6210,0
20240729,145200,224036280,6210,6210,6210,6210,0
20240729,145100,224036280,6210,6210,6210,6210,0
20240729,145000,224036280,6210,6210,6210,6210,1
20240729,144900,224030070,6170,6170,6170,6170,0
20240729,144800,224030070,6170,6170,6170,6170,0
20240729,144700,224030070,6170,6170,6170,6170,0
20240729,144600,224030070,6170,6170,6170,6170,43
20240729,144500,223764760,6170,6170,6170,6170,0
20240729,144400,223764760,6170,6170,6170,6170,0
20240729,144300,223764760,6170,6170,6170,6170,0
20240729,144200,223764760,6170,6170,6170,6170,283
20240729,144100,222018650,6210,6210,6210,6210,0
20240729,144000,222018650,6210,6210,6210,6210,0
20240729,143900,222018650,6210,6210,6210,6210,0
20240729,143800,222018650,6210,6210,6210,6210,1
20240729,143700,222012440,6200,6200,6200,6200,0
20240729,143600,222012440,6200,6200,6200,6200,0
20240729,143500,222012440,6200,6200,6200,6200,0
20240729,143400,222012440,6200,6200,6200,6200,0
20240729,143300,222012440,6200,6200,6200,6200,0
20240729,143200,222012440,6200,6200,6200,6200,0
20240729,143100,222012440,6200,6200,6200,6200,0
20240729,143000,222012440,6200,6200,6200,6200,0
20240729,142900,222012440,6200,6200,6200,6200,0
20240729,142800,222012440,6200,6200,6200,6200,0
20240729,142700,222012440,6200,6200,6200,6200,163
20240729,142600,221001840,6190,6190,6190,6190,6
20240729,142500,220964700,6190,6190,6190,6190,20
20240729,142400,220840900,6190,6190,6190,6190,0
20240729,142300,220840900,6190,6190,6190,6190,0
20240729,142200,220840900,6190,6190,6190,6190,77
20240729,142100,220364270,6180,6180,6180,6180,7
20240729,142000,220321010,6180,6180,6180,6180,6
20240729,141900,220283930,6180,6180,6180,6180,0
20240729,141800,220283930,6180,6180,6180,6180,0
20240729,141700,220283930,6180,6180,6180,6180,10
20240729,141600,220222130,6200,6200,6200,6200,0
20240729,141500,220222130,6200,6200,6200,6200,0
20240729,141400,220222130,6200,6200,6200,6200,0
20240729,141300,220222130,6200,6180,6200,6180,213
20240729,141200,218903300,6150,6150,6150,6150,10
20240729,141100,218841800,6180,6180,6180,6180,0
20240729,141000,218841800,6180,6180,6180,6180,0
20240729,140900,218841800,6180,6180,6180,6180,0
20240729,140800,218841800,6180,6170,6180,6170,9
20240729,140700,218786190,6180,6180,6180,6180,0
20240729,140600,218786190,6180,6180,6180,6180,0
20240729,140500,218786190,6180,6180,6180,6180,0
20240729,140400,218786190,6180,6180,6180,6180,0
20240729,140300,218786190,6180,6180,6180,6180,0
20240729,140200,218786190,6180,6180,6180,6180,0
20240729,140100,218786190,6180,6180,6180,6180,0
20240729,140000,218786190,6180,6180,6180,6180,0
20240729,135900,218786190,6180,6180,6180,6180,0
20240729,135800,218786190,6180,6180,6180,6180,94
20240729,135700,218205270,6180,6180,6180,6180,1
20240729,135600,218199090,6170,6170,6170,6170,0
20240729,135500,218199090,6170,6170,6170,6170,0
20240729,135400,218199090,6170,6170,6170,6170,0
20240729,135300,218199090,6170,6160,6170,6160,120
20240729,135200,217459880,6140,6130,6140,6130,2782
20240729,135100,200402900,6130,6130,6130,6130,182
20240729,135000,199287240,6130,6130,6130,6130,78
20240729,134900,198809100,6140,6140,6140,6140,0
20240729,134800,198809100,6140,6140,6140,6140,0
20240729,134700,198809100,6140,6140,6140,6140,124
20240729,134600,198047740,6140,6150,6150,6140,142
20240729,134500,197175810,6160,6160,6160,6160,0
20240729,134400,197175810,6160,6160,6160,6160,50
20240729,134300,196867810,6160,6160,6160,6160,25
20240729,134200,196713810,6160,6160,6160,6160,86
20240729,134100,196184050,6160,6160,6160,6160,87
20240729,134000,195648130,6160,6150,6160,6140,45
20240729,133900,195371230,6150,6160,6160,6150,710
20240729,133800,191002330,6170,6170,6170,6170,159
20240729,133700,190021300,6180,6190,6190,6180,522
20240729,133600,186792280,6190,6190,6190,6190,0
20240729,133500,186792280,6190,6190,6190,6190,0
20240729,133400,186792280,6190,6190,6190,6190,0
20240729,133300,186792280,6190,6190,6190,6190,0
20240729,133200,186792280,6190,6200,6200,6190,1084
20240729,133100,180081300,6210,6210,6210,6210,100
20240729,133000,179460300,6210,6210,6210,6210,0
20240729,132900,179460300,6210,6210,6210,6210,0
20240729,132800,179460300,6210,6210,6210,6210,0
20240729,132700,179460300,6210,6210,6210,6210,0
20240729,132600,179460300,6210,6210,6210,6210,0
20240729,132500,179460300,6210,6210,6210,6210,0
20240729,132400,179460300,6210,6210,6210,6210,0
20240729,132300,179460300,6210,6210,6210,6210,0
20240729,132200,179460300,6210,6210,6210,6210,0
20240729,132100,179460300,6210,6210,6210,6210,0
20240729,132000,179460300,6210,6210,6210,6210,0
20240729,131900,179460300,6210,6210,6210,6210,1
20240729,131800,179454090,6200,6200,6200,6200,0
20240729,131700,179454090,6200,6200,6200,6200,0
20240729,131600,179454090,6200,6200,6200,6200,0
20240729,131500,179454090,6200,6200,6200,6200,0
20240729,131400,179454090,6200,6200,6200,6200,0
20240729,131300,179454090,6200,6200,6200,6200,0
20240729,131200,179454090,6200,6200,6200,6200,0
20240729,131100,179454090,6200,6190,6200,6190,359
20240729,131000,177230370,6190,6190,6190,6190,8
20240729,130900,177180850,6190,6190,6190,6190,0
20240729,130800,177180850,6190,6190,6190,6190,1
20240729,130700,177174660,6180,6180,6180,6180,0
20240729,130600,177174660,6180,6180,6180,6180,0
20240729,130500,177174660,6180,6180,6180,6180,0
20240729,130400,177174660,6180,6180,6180,6180,0
20240729,130300,177174660,6180,6180,6180,6180,0
20240729,130200,177174660,6180,6180,6180,6180,0
20240729,130100,177174660,6180,6180,6180,6180,0
20240729,130000,177174660,6180,6180,6180,6180,0
20240729,125900,177174660,6180,6180,6180,6180,0
20240729,125800,177174660,6180,6180,6180,6180,0
20240729,125700,177174660,6180,6180,6180,6180,0
20240729,125600,177174660,6180,6180,6180,6180,0
20240729,125500,177174660,6180,6180,6180,6180,0
20240729,125400,177174660,6180,6180,6180,6180,0
20240729,125300,177174660,6180,6180,6180,6180,0
20240729,125200,177174660,6180,6180,6180,6180,0
20240729,125100,177174660,6180,6180,6180,6180,0
20240729,125000,177174660,6180,6180,6180,6180,4
20240729,124900,177149940,6180,6180,6180,6180,30
20240729,124800,176964540,6190,6190,6190,6190,173
20240729,124700,175893670,6200,6200,6200,6200,205
20240729,124600,174622670,6210,6220,6220,6210,965
20240729,124500,168629690,6220,6220,6220,6220,0
20240729,124400,168629690,6220,6220,6220,6220,5
20240729,124300,168598590,6210,6210,6210,6210,0
20240729,124200,168598590,6210,6210,6210,6210,76
20240729,124100,168126630,6220,6230,6230,6200,549
20240729,124000,164713950,6240,6240,6240,6240,0
20240729,123900,164713950,6240,6240,6240,6240,0
20240729,123800,164713950,6240,6240,6240,6240,0
20240729,123700,164713950,6240,6240,6240,6240,0
20240729,123600,164713950,6240,6240,6240,6240,0
20240729,123500,164713950,6240,6240,6240,6240,0
20240729,123400,164713950,6240,6240,6240,6240,0
20240729,123300,164713950,6240,6240,6240,6240,0
20240729,123200,164713950,6240,6240,6240,6240,0
20240729,123100,164713950,6240,6240,6240,6240,0
20240729,123000,164713950,6240,6240,6240,6240,0
20240729,122900,164713950,6240,6240,6240,6240,0
20240729,122800,164713950,6240,6240,6240,6240,0
20240729,122700,164713950,6240,6240,6240,6240,0
20240729,122600,164713950,6240,6240,6240,6240,0
20240729,122500,164713950,6240,6240,6240,6240,0
20240729,122400,164713950,6240,6240,6240,6240,0
20240729,122300,164713950,6240,6240,6240,6240,0
20240729,122200,164713950,6240,6240,6240,6240,0
20240729,122100,164713950,6240,6240,6240,6240,0
20240729,122000,164713950,6240,6240,6240,6240,0
20240729,121900,164713950,6240,6240,6240,6240,0
20240729,121800,164713950,6240,6240,6240,6240,0
20240729,121700,164713950,6240,6240,6240,6240,0
20240729,121600,164713950,6240,6240,6240,6240,0
20240729,121500,164713950,6240,6240,6240,6240,0
20240729,121400,164713950,6240,6240,6240,6240,0
20240729,121300,164713950,6240,6240,6240,6240,0
20240729,121200,164713950,6240,6240,6240,6240,0
20240729,121100,164713950,6240,6240,6240,6240,324
20240729,121000,162692190,6250,6250,6250,6250,0
20240729,120900,162692190,6250,6250,6250,6250,0
20240729,120800,162692190,6250,6250,6250,6250,0
20240729,120700,162692190,6250,6250,6250,6250,0
20240729,120600,162692190,6250,6250,6250,6250,0
20240729,120500,162692190,6250,6250,6250,6250,0
20240729,120400,162692190,6250,6250,6250,6250,0
20240729,120300,162692190,6250,6250,6250,6250,0
20240729,120200,162692190,6250,6250,6250,6250,0
20240729,120100,162692190,6250,6250,6250,6250,1
20240729,120000,162685940,6200,6200,6200,6200,0
20240729,115900,162685940,6200,6270,6270,6200,737
20240729,115800,158096430,6280,6280,6280,6280,0
20240729,115700,158096430,6280,6280,6280,6280,0
20240729,115600,158096430,6280,6280,6280,6280,2
20240729,115500,158083870,6280,6280,6280,6280,0
20240729,115400,158083870,6280,6280,6280,6280,0
20240729,115300,158083870,6280,6280,6280,6280,0
20240729,115200,158083870,6280,6280,6280,6280,0
20240729,115100,158083870,6280,6280,6280,6280,0
20240729,115000,158083870,6280,6280,6280,6280,0
20240729,114900,158083870,6280,6280,6280,6280,289
20240729,114800,156268950,6270,6270,6270,6270,0
20240729,114700,156268950,6270,6270,6270,6270,0
20240729,114600,156268950,6270,6270,6270,6270,0
20240729,114500,156268950,6270,6270,6270,6270,53
20240729,114400,155936640,6280,6280,6280,6280,0
20240729,114300,155936640,6280,6280,6280,6280,0
20240729,114200,155936640,6280,6280,6280,6280,0
20240729,114100,155936640,6280,6280,6280,6280,0
20240729,114000,155936640,6280,6280,6280,6280,0
20240729,113900,155936640,6280,6280,6290,6280,383
20240729,113800,153531200,6290,6290,6290,6290,0
20240729,113700,153531200,6290,6290,6290,6290,0
20240729,113600,153531200,6290,6290,6290,6290,0
20240729,113500,153531200,6290,6290,6290,6290,0
20240729,113400,153531200,6290,6290,6290,6290,0
20240729,113300,153531200,6290,6290,6290,6290,0
20240729,113200,153531200,6290,6290,6290,6290,0
20240729,113100,153531200,6290,6290,6290,6290,0
20240729,113000,153531200,6290,6290,6290,6290,0
20240729,112900,153531200,6290,6290,6290,6290,0
20240729,112800,153531200,6290,6290,6290,6290,0
20240729,112700,153531200,6290,6290,6290,6290,0
20240729,112600,153531200,6290,6290,6290,6290,0
20240729,112500,153531200,6290,6290,6290,6290,0
20240729,112400,153531200,6290,6290,6290,6290,0
20240729,112300,153531200,6290,6290,6290,6290,0
20240729,112200,153531200,6290,6290,6290,6290,0
20240729,112100,153531200,6290,6290,6290,6290,0
20240729,112000,153531200,6290,6290,6290,6290,0
20240729,111900,153531200,6290,6290,6290,6290,0
20240729,111800,153531200,6290,6290,6290,6290,0
20240729,111700,153531200,6290,6290,6290,6290,0
20240729,111600,153531200,6290,6290,6290,6290,0
20240729,111500,153531200,6290,6290,6290,6290,0
20240729,111400,153531200,6290,6290,6290,6290,47
20240729,111300,153235570,6280,6280,6280,6280,0
20240729,111200,153235570,6280,6280,6280,6280,0
20240729,111100,153235570,6280,6280,6280,6280,0
20240729,111000,153235570,6280,6280,6280,6280,53
20240729,110900,152902730,6200,6200,6200,6200,0
20240729,110800,152902730,6200,6240,6240,6200,1000
20240729,110700,146698170,6300,6300,6300,6300,0
20240729,110600,146698170,6300,6240,6300,6240,500
20240729,110500,143558680,6200,6230,6230,6200,2444
20240729,110400,128399830,6230,6230,6230,6230,0
20240729,110300,128399830,6230,6250,6250,6230,300
20240729,110200,126529170,6270,6270,6270,6270,0
20240729,110100,126529170,6270,6270,6270,6270,0
20240729,110000,126529170,6270,6260,6270,6240,719
20240729,105900,122036810,6260,6260,6260,6260,0
20240729,105800,122036810,6260,6260,6260,6260,0
20240729,105700,122036810,6260,6260,6260,6260,0
20240729,105600,122036810,6260,6260,6260,6260,0
20240729,105500,122036810,6260,6260,6260,6260,0
20240729,105400,122036810,6260,6260,6260,6260,0
20240729,105300,122036810,6260,6260,6260,6260,0
20240729,105200,122036810,6260,6260,6260,6260,318
20240729,105100,120046130,6280,6280,6280,6280,33
20240729,105000,119838890,6280,6280,6280,6280,0
20240729,104900,119838890,6280,6280,6280,6280,23
20240729,104800,119694450,6270,6270,6270,6270,0
20240729,104700,119694450,6270,6270,6270,6270,0
20240729,104600,119694450,6270,6280,6280,6270,989
20240729,104500,113492050,6280,6280,6280,6280,0
20240729,104400,113492050,6280,6280,6280,6280,0
20240729,104300,113492050,6280,6280,6280,6280,19
20240729,104200,113372730,6280,6280,6280,6280,1
20240729,104100,113366450,6300,6300,6300,6300,0
20240729,104000,113366450,6300,6300,6300,6300,0
20240729,103900,113366450,6300,6300,6300,6300,0
20240729,103800,113366450,6300,6300,6300,6300,0
20240729,103700,113366450,6300,6300,6300,6300,0
20240729,103600,113366450,6300,6300,6300,6300,1
20240729,103500,113360150,6300,6300,6300,6300,0
20240729,103400,113360150,6300,6300,6300,6300,0
20240729,103300,113360150,6300,6300,6300,6300,0
20240729,103200,113360150,6300,6300,6300,6300,57
20240729,103100,113001050,6300,6300,6300,6300,0
20240729,103000,113001050,6300,6300,6300,6300,0
20240729,102900,113001050,6300,6300,6300,6300,0
20240729,102800,113001050,6300,6300,6300,6300,100
20240729,102700,112371050,6300,6300,6300,6300,0
20240729,102600,112371050,6300,6300,6300,6300,0
20240729,102500,112371050,6300,6300,6300,6300,0
20240729,102400,112371050,6300,6300,6300,6300,0
20240729,102300,112371050,6300,6300,6300,6300,0
20240729,102200,112371050,6300,6300,6300,6300,11
20240729,102100,112301750,6330,6330,6330,6330,0
20240729,102000,112301750,6330,6330,6330,6330,0
20240729,101900,112301750,6330,6330,6330,6330,0
20240729,101800,112301750,6330,6330,6330,6330,0
20240729,101700,112301750,6330,6330,6330,6330,0
20240729,101600,112301750,6330,6330,6330,6330,0
20240729,101500,112301750,6330,6330,6330,6330,20
20240729,101400,112175150,6330,6330,6330,6330,0
20240729,101300,112175150,6330,6330,6330,6330,0
20240729,101200,112175150,6330,6330,6330,6330,0
20240729,101100,112175150,6330,6290,6330,6290,147
20240729,101000,111248080,6280,6280,6280,6280,3
20240729,100900,111229240,6270,6270,6270,6270,1
20240729,100800,111222970,6280,6280,6280,6280,1
20240729,100700,111216690,6280,6280,6280,6280,1
20240729,100600,111210410,6300,6300,6300,6300,0
20240729,100500,111210410,6300,6300,6300,6300,1
20240729,100400,111204110,6300,6300,6300,6300,0
20240729,100300,111204110,6300,6300,6300,6300,1
20240729,100200,111197810,6260,6260,6260,6260,0
20240729,100100,111197810,6260,6260,6260,6260,93
20240729,100000,110615630,6290,6290,6290,6290,0
20240729,095900,110615630,6290,6290,6290,6290,0
20240729,095800,110615630,6290,6290,6290,6290,0
20240729,095700,110615630,6290,6290,6290,6290,0
20240729,095600,110615630,6290,6290,6290,6290,0
20240729,095500,110615630,6290,6290,6290,6290,0
20240729,095400,110615630,6290,6290,6290,6290,0
20240729,095300,110615630,6290,6290,6290,6290,0
20240729,095200,110615630,6290,6290,6290,6290,0
20240729,095100,110615630,6290,6290,6290,6290,0
20240729,095000,110615630,6290,6290,6290,6290,0
20240729,094900,110615630,6290,6290,6290,6290,0
20240729,094800,110615630,6290,6290,6290,6290,0
20240729,094700,110615630,6290,6290,6290,6290,1
20240729,094600,110609340,6240,6240,6240,6240,0
20240729,094500,110609340,6240,6260,6260,6240,100
20240729,094400,109984950,6250,6250,6250,6250,1
20240729,094300,109978700,6250,6300,6300,6250,11
20240729,094200,109909900,6240,6240,6240,6240,78
20240729,094100,109423180,6240,6260,6260,6240,214
20240729,094000,108087180,6270,6270,6270,6270,6
20240729,093900,108049560,6250,6250,6250,6250,0
20240729,093800,108049560,6250,6250,6250,6250,0
20240729,093700,108049560,6250,6250,6250,6250,157
20240729,093600,107068310,6250,6260,6260,6250,154
20240729,093500,106104910,6250,6250,6250,6250,0
20240729,093400,106104910,6250,6320,6320,6250,101
20240729,093300,105473320,6260,6260,6260,6260,30
20240729,093200,105285520,6260,6280,6280,6260,1431
20240729,093100,96322380,6260,6260,6260,6260,419
20240729,093000,93699440,6260,6290,6290,6260,498
20240729,092900,90574470,6300,6310,6330,6300,299
20240729,092800,88684390,6300,6300,6300,6300,123
20240729,092700,87909490,6300,6300,6300,6300,40
20240729,092600,87657490,6300,6300,6300,6300,0
20240729,092500,87657490,6300,6320,6320,6300,114
20240729,092400,86937630,6320,6320,6320,6320,42
20240729,092300,86672190,6320,6320,6320,6320,196
20240729,092200,85433470,6280,6280,6280,6280,3
20240729,092100,85414630,6330,6330,6330,6330,0
20240729,092000,85414630,6330,6330,6330,6330,0
20240729,091900,85414630,6330,6330,6330,6330,0
20240729,091800,85414630,6330,6330,6330,6330,0
20240729,091700,85414630,6330,6330,6330,6280,500
20240729,091600,82262700,6330,6350,6350,6330,2100
20240729,091500,68931130,6350,6360,6360,6350,70
20240729,091400,68486620,6360,6380,6380,6360,53
20240729,091300,68149220,6360,6360,6360,6360,71
20240729,091200,67697660,6360,6380,6400,6350,483
20240729,091100,64620070,6350,6350,6350,6350,0
20240729,091000,64620070,6350,6350,6350,6350,80
20240729,090900,64112070,6400,6390,6400,6390,20
20240729,090800,63984220,6400,6400,6400,6400,1
20240729,090700,63977820,6360,6480,6480,6360,1778
20240729,090600,52651220,6470,6490,6640,6470,1029
20240729,090500,45946340,6490,6390,6490,6390,1986
20240729,090400,33141810,6400,6350,6400,6350,92
20240729,090300,32555450,6300,6290,6300,6290,400
20240729,090200,30037450,6280,6190,6280,6190,1967
20240729,090100,17763630,6190,6150,6190,6150,2601
20240729,090000,1749440,6160,6160,6160,6160,284