KissMeData/012210/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,185600,4197550,2195,2195,2195,2195,100
20240729,185500,4197550,2195,2195,2195,2195,0
20240729,185400,4197550,2195,2195,2195,2195,0
20240729,185300,4197550,2195,2195,2195,2195,0
20240729,185200,4197550,2195,2195,2195,2195,0
20240729,185100,4197550,2195,2195,2195,2195,0
20240729,185000,4197550,2195,2195,2195,2195,0
20240729,184900,4197550,2195,2195,2195,2195,0
20240729,184800,4197550,2195,2195,2195,2195,0
20240729,184700,4197550,2195,2195,2195,2195,0
20240729,184600,4197550,2195,2195,2195,2195,0
20240729,184500,4197550,2195,2195,2195,2195,0
20240729,184400,4197550,2195,2195,2195,2195,0
20240729,184300,4197550,2195,2195,2195,2195,0
20240729,184200,4197550,2195,2195,2195,2195,0
20240729,184100,4197550,2195,2195,2195,2195,0
20240729,184000,4197550,2195,2195,2195,2195,0
20240729,183900,4197550,2195,2195,2195,2195,0
20240729,183800,4197550,2195,2195,2195,2195,0
20240729,183700,4197550,2195,2195,2195,2195,0
20240729,183600,4197550,2195,2195,2195,2195,0
20240729,183500,4197550,2195,2195,2195,2195,0
20240729,183400,4197550,2195,2195,2195,2195,0
20240729,183300,4197550,2195,2195,2195,2195,0
20240729,183200,4197550,2195,2195,2195,2195,0
20240729,183100,4197550,2195,2195,2195,2195,0
20240729,183000,4197550,2195,2195,2195,2195,0
20240729,182900,4197550,2195,2195,2195,2195,0
20240729,182800,4197550,2195,2195,2195,2195,0
20240729,182700,4197550,2195,2195,2195,2195,0
20240729,182600,4197550,2195,2195,2195,2195,100
20240729,182500,4197550,2195,2195,2195,2195,0
20240729,182400,4197550,2195,2195,2195,2195,0
20240729,182300,4197550,2195,2195,2195,2195,0
20240729,182200,4197550,2195,2195,2195,2195,0
20240729,182100,4197550,2195,2195,2195,2195,0
20240729,182000,4197550,2195,2195,2195,2195,0
20240729,181900,4197550,2195,2195,2195,2195,0
20240729,181800,4197550,2195,2195,2195,2195,0
20240729,181700,4197550,2195,2195,2195,2195,0
20240729,181600,4197550,2195,2195,2195,2195,0
20240729,181500,4197550,2195,2195,2195,2195,0
20240729,181400,4197550,2195,2195,2195,2195,0
20240729,181300,4197550,2195,2195,2195,2195,0
20240729,181200,4197550,2195,2195,2195,2195,0
20240729,181100,4197550,2195,2195,2195,2195,0
20240729,181000,4197550,2195,2195,2195,2195,0
20240729,180900,4197550,2195,2195,2195,2195,0
20240729,180800,4197550,2195,2195,2195,2195,0
20240729,180700,4197550,2195,2195,2195,2195,0
20240729,180600,4197550,2195,2195,2195,2195,0
20240729,180500,4197550,2195,2195,2195,2195,0
20240729,180400,4197550,2195,2195,2195,2195,0
20240729,180300,4197550,2195,2195,2195,2195,0
20240729,180200,4197550,2195,2195,2195,2195,0
20240729,180100,4197550,2195,2195,2195,2195,0
20240729,180000,4197550,2195,2195,2195,2195,0
20240729,175900,4197550,2195,2195,2195,2195,0
20240729,175800,4197550,2195,2195,2195,2195,0
20240729,175700,4197550,2195,2195,2195,2195,0
20240729,175600,4197550,2195,2195,2195,2195,100
20240729,175500,4197550,2195,2195,2195,2195,0
20240729,175400,4197550,2195,2195,2195,2195,0
20240729,175300,4197550,2195,2195,2195,2195,0
20240729,175200,4197550,2195,2195,2195,2195,0
20240729,175100,4197550,2195,2195,2195,2195,0
20240729,175000,4197550,2195,2195,2195,2195,0
20240729,174900,4197550,2195,2195,2195,2195,0
20240729,174800,4197550,2195,2195,2195,2195,0
20240729,174700,4197550,2195,2195,2195,2195,0
20240729,174600,4197550,2195,2195,2195,2195,0
20240729,174500,4197550,2195,2195,2195,2195,0
20240729,174400,4197550,2195,2195,2195,2195,0
20240729,174300,4197550,2195,2195,2195,2195,0
20240729,174200,4197550,2195,2195,2195,2195,0
20240729,174100,4197550,2195,2195,2195,2195,0
20240729,174000,4197550,2195,2195,2195,2195,0
20240729,173900,4197550,2195,2195,2195,2195,0
20240729,173800,4197550,2195,2195,2195,2195,0
20240729,173700,4197550,2195,2195,2195,2195,0
20240729,173600,4197550,2195,2195,2195,2195,0
20240729,173500,4197550,2195,2195,2195,2195,0
20240729,173400,4197550,2195,2195,2195,2195,0
20240729,173300,4197550,2195,2195,2195,2195,0
20240729,173200,4197550,2195,2195,2195,2195,0
20240729,173100,4197550,2195,2195,2195,2195,0
20240729,173000,4197550,2195,2195,2195,2195,0
20240729,172900,4197550,2195,2195,2195,2195,0
20240729,172800,4197550,2195,2195,2195,2195,0
20240729,172700,4197550,2195,2195,2195,2195,0
20240729,172600,4197550,2195,2195,2195,2195,100
20240729,172500,4197550,2195,2195,2195,2195,0
20240729,172400,4197550,2195,2195,2195,2195,0
20240729,172300,4197550,2195,2195,2195,2195,0
20240729,172200,4197550,2195,2195,2195,2195,0
20240729,172100,4197550,2195,2195,2195,2195,0
20240729,172000,4197550,2195,2195,2195,2195,0
20240729,171900,4197550,2195,2195,2195,2195,0
20240729,171800,4197550,2195,2195,2195,2195,0
20240729,171700,4197550,2195,2195,2195,2195,0
20240729,171600,4197550,2195,2195,2195,2195,0
20240729,171500,4197550,2195,2195,2195,2195,0
20240729,171400,4197550,2195,2195,2195,2195,0
20240729,171300,4197550,2195,2195,2195,2195,0
20240729,171200,4197550,2195,2195,2195,2195,0
20240729,171100,4197550,2195,2195,2195,2195,0
20240729,171000,4197550,2195,2195,2195,2195,0
20240729,170900,4197550,2195,2195,2195,2195,0
20240729,170800,4197550,2195,2195,2195,2195,0
20240729,170700,4197550,2195,2195,2195,2195,0
20240729,170600,4197550,2195,2195,2195,2195,0
20240729,170500,4197550,2195,2195,2195,2195,0
20240729,170400,4197550,2195,2195,2195,2195,0
20240729,170300,4197550,2195,2195,2195,2195,0
20240729,170200,4197550,2195,2195,2195,2195,0
20240729,170100,4197550,2195,2195,2195,2195,0
20240729,170000,4197550,2195,2195,2195,2195,0
20240729,165900,4197550,2195,2195,2195,2195,0
20240729,165800,4197550,2195,2195,2195,2195,0
20240729,165700,4197550,2195,2195,2195,2195,0
20240729,165600,4197550,2195,2195,2195,2195,100
20240729,165500,4197550,2195,2195,2195,2195,0
20240729,165400,4197550,2195,2195,2195,2195,0
20240729,165300,4197550,2195,2195,2195,2195,0
20240729,165200,4197550,2195,2195,2195,2195,0
20240729,165100,4197550,2195,2195,2195,2195,0
20240729,165000,4197550,2195,2195,2195,2195,0
20240729,164900,4197550,2195,2195,2195,2195,0
20240729,164800,4197550,2195,2195,2195,2195,0
20240729,164700,4197550,2195,2195,2195,2195,0
20240729,164600,4197550,2195,2195,2195,2195,0
20240729,164500,4197550,2195,2195,2195,2195,0
20240729,164400,4197550,2195,2195,2195,2195,0
20240729,164300,4197550,2195,2195,2195,2195,0
20240729,164200,4197550,2195,2195,2195,2195,0
20240729,164100,4197550,2195,2195,2195,2195,0
20240729,164000,4197550,2195,2195,2195,2195,0
20240729,163900,4197550,2195,2195,2195,2195,0
20240729,163800,4197550,2195,2195,2195,2195,0
20240729,163700,4197550,2195,2195,2195,2195,0
20240729,163600,4197550,2195,2195,2195,2195,0
20240729,163500,4197550,2195,2195,2195,2195,0
20240729,163400,4197550,2195,2195,2195,2195,0
20240729,163300,4197550,2195,2195,2195,2195,0
20240729,163200,4197550,2195,2195,2195,2195,0
20240729,163100,4197550,2195,2195,2195,2195,0
20240729,163000,4197550,2195,2195,2195,2195,0
20240729,162900,4197550,2195,2195,2195,2195,0
20240729,162800,4197550,2195,2195,2195,2195,0
20240729,162700,4197550,2195,2195,2195,2195,0
20240729,162600,4197550,2195,2195,2195,2195,100
20240729,162500,4197550,2195,2195,2195,2195,0
20240729,162400,4197550,2195,2195,2195,2195,0
20240729,162300,4197550,2195,2195,2195,2195,0
20240729,162200,4197550,2195,2195,2195,2195,0
20240729,162100,4197550,2195,2195,2195,2195,0
20240729,162000,4197550,2195,2195,2195,2195,0
20240729,161900,4197550,2195,2195,2195,2195,0
20240729,161800,4197550,2195,2195,2195,2195,0
20240729,161700,4197550,2195,2195,2195,2195,0
20240729,161600,4197550,2195,2195,2195,2195,0
20240729,161500,4197550,2195,2195,2195,2195,0
20240729,161400,4197550,2195,2195,2195,2195,0
20240729,161300,4197550,2195,2195,2195,2195,0
20240729,161200,4197550,2195,2195,2195,2195,0
20240729,161100,4197550,2195,2195,2195,2195,0
20240729,161000,4197550,2195,2195,2195,2195,0
20240729,160900,4197550,2195,2195,2195,2195,0
20240729,160800,4197550,2195,2195,2195,2195,0
20240729,160700,4197550,2195,2195,2195,2195,0
20240729,160600,4197550,2195,2195,2195,2195,0
20240729,160500,4197550,2195,2195,2195,2195,0
20240729,160400,4197550,2195,2195,2195,2195,0
20240729,160300,4197550,2195,2195,2195,2195,0
20240729,160200,4197550,2195,2195,2195,2195,0
20240729,160100,4197550,2195,2195,2195,2195,0
20240729,160000,4197550,2195,2195,2195,2195,0
20240729,155900,4197550,2195,2195,2195,2195,0
20240729,155800,4197550,2195,2195,2195,2195,0
20240729,155700,4197550,2195,2195,2195,2195,0
20240729,155600,4197550,2195,2195,2195,2195,100
20240729,155500,4197550,2195,2195,2195,2195,0
20240729,155400,4197550,2195,2195,2195,2195,0
20240729,155300,4197550,2195,2195,2195,2195,0
20240729,155200,4197550,2195,2195,2195,2195,0
20240729,155100,4197550,2195,2195,2195,2195,0
20240729,155000,4197550,2195,2195,2195,2195,0
20240729,154900,4197550,2195,2195,2195,2195,0
20240729,154800,4197550,2195,2195,2195,2195,0
20240729,154700,4197550,2195,2195,2195,2195,0
20240729,154600,4197550,2195,2195,2195,2195,0
20240729,154500,4197550,2195,2195,2195,2195,0
20240729,154400,4197550,2195,2195,2195,2195,0
20240729,154300,4197550,2195,2195,2195,2195,0
20240729,154200,4197550,2195,2195,2195,2195,0
20240729,154100,4197550,2195,2195,2195,2195,0
20240729,154000,4197550,2195,2195,2195,2195,0
20240729,153900,4197550,2195,2195,2195,2195,0
20240729,153800,4197550,2195,2195,2195,2195,0
20240729,153700,4197550,2195,2195,2195,2195,0
20240729,153600,4197550,2195,2195,2195,2195,0
20240729,153500,4197550,2195,2195,2195,2195,0
20240729,153400,4197550,2195,2195,2195,2195,0
20240729,153300,4197550,2195,2195,2195,2195,0
20240729,153200,4197550,2195,2195,2195,2195,0
20240729,153100,4197550,2195,2195,2195,2195,0
20240729,153000,4197550,2195,2195,2195,2195,0
20240729,152900,4197550,2195,2195,2195,2195,0
20240729,152800,4197550,2195,2195,2195,2195,0
20240729,152700,4197550,2195,2195,2195,2195,0
20240729,152600,4197550,2195,2195,2195,2195,0
20240729,152500,4197550,2195,2195,2195,2195,0
20240729,152400,4197550,2195,2195,2195,2195,0
20240729,152300,4197550,2195,2195,2195,2195,0
20240729,152200,4197550,2195,2195,2195,2195,0
20240729,152100,4197550,2195,2195,2195,2195,0
20240729,152000,4197550,2195,2195,2195,2195,0
20240729,151900,4197550,2195,2195,2195,2195,0
20240729,151800,4197550,2195,2195,2195,2195,0
20240729,151700,4197550,2195,2195,2195,2195,0
20240729,151600,4197550,2195,2195,2195,2195,100
20240729,151500,3978050,2200,2200,2200,2200,0
20240729,151400,3978050,2200,2200,2200,2200,0
20240729,151300,3978050,2200,2200,2200,2200,0
20240729,151200,3978050,2200,2200,2200,2200,0
20240729,151100,3978050,2200,2200,2200,2200,0
20240729,151000,3978050,2200,2200,2200,2200,0
20240729,150900,3978050,2200,2200,2200,2200,0
20240729,150800,3978050,2200,2200,2200,2200,0
20240729,150700,3978050,2200,2200,2200,2200,0
20240729,150600,3978050,2200,2200,2200,2200,0
20240729,150500,3978050,2200,2200,2200,2200,0
20240729,150400,3978050,2200,2200,2200,2200,0
20240729,150300,3978050,2200,2200,2200,2200,0
20240729,150200,3978050,2200,2200,2200,2200,0
20240729,150100,3978050,2200,2200,2200,2200,0
20240729,150000,3978050,2200,2200,2200,2200,0
20240729,145900,3978050,2200,2200,2200,2200,0
20240729,145800,3978050,2200,2200,2200,2200,0
20240729,145700,3978050,2200,2200,2200,2200,0
20240729,145600,3978050,2200,2200,2200,2200,0
20240729,145500,3978050,2200,2200,2200,2200,0
20240729,145400,3978050,2200,2200,2200,2200,0
20240729,145300,3978050,2200,2200,2200,2200,0
20240729,145200,3978050,2200,2200,2200,2200,0
20240729,145100,3978050,2200,2200,2200,2200,0
20240729,145000,3978050,2200,2200,2200,2200,0
20240729,144900,3978050,2200,2200,2200,2200,0
20240729,144800,3978050,2200,2200,2200,2200,0
20240729,144700,3978050,2200,2200,2200,2200,0
20240729,144600,3978050,2200,2200,2200,2200,0
20240729,144500,3978050,2200,2200,2200,2200,0
20240729,144400,3978050,2200,2200,2200,2200,0
20240729,144300,3978050,2200,2200,2200,2200,0
20240729,144200,3978050,2200,2200,2200,2200,0
20240729,144100,3978050,2200,2200,2200,2200,0
20240729,144000,3978050,2200,2200,2200,2200,0
20240729,143900,3978050,2200,2200,2200,2200,0
20240729,143800,3978050,2200,2200,2200,2200,0
20240729,143700,3978050,2200,2200,2200,2200,0
20240729,143600,3978050,2200,2200,2200,2200,0
20240729,143500,3978050,2200,2200,2200,2200,0
20240729,143400,3978050,2200,2200,2200,2200,0
20240729,143300,3978050,2200,2200,2200,2200,0
20240729,143200,3978050,2200,2200,2200,2200,0
20240729,143100,3978050,2200,2200,2200,2200,0
20240729,143000,3978050,2200,2200,2200,2200,0
20240729,142900,3978050,2200,2200,2200,2200,0
20240729,142800,3978050,2200,2200,2200,2200,0
20240729,142700,3978050,2200,2200,2200,2200,0
20240729,142600,3978050,2200,2200,2200,2200,0
20240729,142500,3978050,2200,2200,2200,2200,0
20240729,142400,3978050,2200,2200,2200,2200,0
20240729,142300,3978050,2200,2200,2200,2200,0
20240729,142200,3978050,2200,2200,2200,2200,0
20240729,142100,3978050,2200,2200,2200,2200,0
20240729,142000,3978050,2200,2200,2200,2200,0
20240729,141900,3978050,2200,2200,2200,2200,0
20240729,141800,3978050,2200,2200,2200,2200,0
20240729,141700,3978050,2200,2200,2200,2200,0
20240729,141600,3978050,2200,2200,2200,2200,0
20240729,141500,3978050,2200,2200,2200,2200,0
20240729,141400,3978050,2200,2200,2200,2200,0
20240729,141300,3978050,2200,2200,2200,2200,0
20240729,141200,3978050,2200,2200,2200,2200,0
20240729,141100,3978050,2200,2200,2200,2200,0
20240729,141000,3978050,2200,2200,2200,2200,0
20240729,140900,3978050,2200,2200,2200,2200,0
20240729,140800,3978050,2200,2200,2200,2200,0
20240729,140700,3978050,2200,2200,2200,2200,0
20240729,140600,3978050,2200,2200,2200,2200,0
20240729,140500,3978050,2200,2200,2200,2200,0
20240729,140400,3978050,2200,2200,2200,2200,0
20240729,140300,3978050,2200,2200,2200,2200,0
20240729,140200,3978050,2200,2200,2200,2200,0
20240729,140100,3978050,2200,2200,2200,2200,0
20240729,140000,3978050,2200,2200,2200,2200,0
20240729,135900,3978050,2200,2200,2200,2200,0
20240729,135800,3978050,2200,2200,2200,2200,0
20240729,135700,3978050,2200,2200,2200,2200,0
20240729,135600,3978050,2200,2200,2200,2200,0
20240729,135500,3978050,2200,2200,2200,2200,0
20240729,135400,3978050,2200,2200,2200,2200,0
20240729,135300,3978050,2200,2200,2200,2200,0
20240729,135200,3978050,2200,2200,2200,2200,0
20240729,135100,3978050,2200,2200,2200,2200,0
20240729,135000,3978050,2200,2200,2200,2200,0
20240729,134900,3978050,2200,2200,2200,2200,0
20240729,134800,3978050,2200,2200,2200,2200,0
20240729,134700,3978050,2200,2200,2200,2200,0
20240729,134600,3978050,2200,2200,2200,2200,0
20240729,134500,3978050,2200,2200,2200,2200,0
20240729,134400,3978050,2200,2200,2200,2200,0
20240729,134300,3978050,2200,2200,2200,2200,0
20240729,134200,3978050,2200,2200,2200,2200,0
20240729,134100,3978050,2200,2200,2200,2200,0
20240729,134000,3978050,2200,2200,2200,2200,0
20240729,133900,3978050,2200,2200,2200,2200,0
20240729,133800,3978050,2200,2200,2200,2200,0
20240729,133700,3978050,2200,2200,2200,2200,0
20240729,133600,3978050,2200,2200,2200,2200,0
20240729,133500,3978050,2200,2200,2200,2200,0
20240729,133400,3978050,2200,2200,2200,2200,0
20240729,133300,3978050,2200,2200,2200,2200,0
20240729,133200,3978050,2200,2200,2200,2200,0
20240729,133100,3978050,2200,2200,2200,2200,0
20240729,133000,3978050,2200,2200,2200,2200,0
20240729,132900,3978050,2200,2200,2200,2200,0
20240729,132800,3978050,2200,2200,2200,2200,0
20240729,132700,3978050,2200,2200,2200,2200,0
20240729,132600,3978050,2200,2200,2200,2200,0
20240729,132500,3978050,2200,2200,2200,2200,0
20240729,132400,3978050,2200,2200,2200,2200,0
20240729,132300,3978050,2200,2200,2200,2200,0
20240729,132200,3978050,2200,2200,2200,2200,0
20240729,132100,3978050,2200,2200,2200,2200,0
20240729,132000,3978050,2200,2200,2200,2200,0
20240729,131900,3978050,2200,2200,2200,2200,0
20240729,131800,3978050,2200,2200,2200,2200,0
20240729,131700,3978050,2200,2200,2200,2200,0
20240729,131600,3978050,2200,2200,2200,2200,0
20240729,131500,3978050,2200,2200,2200,2200,0
20240729,131400,3978050,2200,2200,2200,2200,0
20240729,131300,3978050,2200,2200,2200,2200,0
20240729,131200,3978050,2200,2200,2200,2200,0
20240729,131100,3978050,2200,2200,2200,2200,0
20240729,131000,3978050,2200,2200,2200,2200,0
20240729,130900,3978050,2200,2200,2200,2200,0
20240729,130800,3978050,2200,2200,2200,2200,0
20240729,130700,3978050,2200,2200,2200,2200,0
20240729,130600,3978050,2200,2200,2200,2200,0
20240729,130500,3978050,2200,2200,2200,2200,0
20240729,130400,3978050,2200,2200,2200,2200,0
20240729,130300,3978050,2200,2200,2200,2200,0
20240729,130200,3978050,2200,2200,2200,2200,0
20240729,130100,3978050,2200,2200,2200,2200,0
20240729,130000,3978050,2200,2200,2200,2200,0
20240729,125900,3978050,2200,2200,2200,2200,0
20240729,125800,3978050,2200,2200,2200,2200,0
20240729,125700,3978050,2200,2200,2200,2200,0
20240729,125600,3978050,2200,2200,2200,2200,0
20240729,125500,3978050,2200,2200,2200,2200,0
20240729,125400,3978050,2200,2200,2200,2200,0
20240729,125300,3978050,2200,2200,2200,2200,0
20240729,125200,3978050,2200,2200,2200,2200,0
20240729,125100,3978050,2200,2200,2200,2200,0
20240729,125000,3978050,2200,2200,2200,2200,0
20240729,124900,3978050,2200,2200,2200,2200,0
20240729,124800,3978050,2200,2200,2200,2200,0
20240729,124700,3978050,2200,2200,2200,2200,0
20240729,124600,3978050,2200,2200,2200,2200,0
20240729,124500,3978050,2200,2200,2200,2200,0
20240729,124400,3978050,2200,2200,2200,2200,0
20240729,124300,3978050,2200,2200,2200,2200,0
20240729,124200,3978050,2200,2200,2200,2200,0
20240729,124100,3978050,2200,2200,2200,2200,0
20240729,124000,3978050,2200,2200,2200,2200,0
20240729,123900,3978050,2200,2200,2200,2200,0
20240729,123800,3978050,2200,2200,2200,2200,0
20240729,123700,3978050,2200,2200,2200,2200,0
20240729,123600,3978050,2200,2200,2200,2200,0
20240729,123500,3978050,2200,2200,2200,2200,0
20240729,123400,3978050,2200,2200,2200,2200,0
20240729,123300,3978050,2200,2200,2200,2200,0
20240729,123200,3978050,2200,2200,2200,2200,0
20240729,123100,3978050,2200,2200,2200,2200,0
20240729,123000,3978050,2200,2200,2200,2200,0
20240729,122900,3978050,2200,2200,2200,2200,0
20240729,122800,3978050,2200,2200,2200,2200,0
20240729,122700,3978050,2200,2200,2200,2200,0
20240729,122600,3978050,2200,2200,2200,2200,10
20240729,122500,3956050,2100,2100,2100,2100,0
20240729,122400,3956050,2100,2100,2100,2100,0
20240729,122300,3956050,2100,2100,2100,2100,0
20240729,122200,3956050,2100,2100,2100,2100,0
20240729,122100,3956050,2100,2100,2100,2100,0
20240729,122000,3956050,2100,2100,2100,2100,0
20240729,121900,3956050,2100,2100,2100,2100,0
20240729,121800,3956050,2100,2100,2100,2100,0
20240729,121700,3956050,2100,2100,2100,2100,0
20240729,121600,3956050,2100,2100,2100,2100,0
20240729,121500,3956050,2100,2100,2100,2100,0
20240729,121400,3956050,2100,2100,2100,2100,0
20240729,121300,3956050,2100,2100,2100,2100,0
20240729,121200,3956050,2100,2100,2100,2100,0
20240729,121100,3956050,2100,2100,2100,2100,0
20240729,121000,3956050,2100,2100,2100,2100,0
20240729,120900,3956050,2100,2105,2105,2100,1360
20240729,120800,1100000,2200,2200,2200,2200,0
20240729,120700,1100000,2200,2200,2200,2200,0
20240729,120600,1100000,2200,2200,2200,2200,0
20240729,120500,1100000,2200,2200,2200,2200,0
20240729,120400,1100000,2200,2200,2200,2200,0
20240729,120300,1100000,2200,2200,2200,2200,0
20240729,120200,1100000,2200,2200,2200,2200,0
20240729,120100,1100000,2200,2200,2200,2200,0
20240729,120000,1100000,2200,2200,2200,2200,0
20240729,115900,1100000,2200,2200,2200,2200,0
20240729,115800,1100000,2200,2200,2200,2200,0
20240729,115700,1100000,2200,2200,2200,2200,0
20240729,115600,1100000,2200,2200,2200,2200,0
20240729,115500,1100000,2200,2200,2200,2200,0
20240729,115400,1100000,2200,2200,2200,2200,0
20240729,115300,1100000,2200,2200,2200,2200,0
20240729,115200,1100000,2200,2200,2200,2200,0
20240729,115100,1100000,2200,2200,2200,2200,0
20240729,115000,1100000,2200,2200,2200,2200,0
20240729,114900,1100000,2200,2200,2200,2200,0
20240729,114800,1100000,2200,2200,2200,2200,0
20240729,114700,1100000,2200,2200,2200,2200,0
20240729,114600,1100000,2200,2200,2200,2200,0
20240729,114500,1100000,2200,2200,2200,2200,0
20240729,114400,1100000,2200,2200,2200,2200,0
20240729,114300,1100000,2200,2200,2200,2200,0
20240729,114200,1100000,2200,2200,2200,2200,0
20240729,114100,1100000,2200,2200,2200,2200,0
20240729,114000,1100000,2200,2200,2200,2200,0
20240729,113900,1100000,2200,2200,2200,2200,0
20240729,113800,1100000,2200,2200,2200,2200,0
20240729,113700,1100000,2200,2200,2200,2200,0
20240729,113600,1100000,2200,2200,2200,2200,0
20240729,113500,1100000,2200,2200,2200,2200,0
20240729,113400,1100000,2200,2200,2200,2200,0
20240729,113300,1100000,2200,2200,2200,2200,0
20240729,113200,1100000,2200,2200,2200,2200,0
20240729,113100,1100000,2200,2200,2200,2200,0
20240729,113000,1100000,2200,2200,2200,2200,0
20240729,112900,1100000,2200,2200,2200,2200,0
20240729,112800,1100000,2200,2200,2200,2200,0
20240729,112700,1100000,2200,2200,2200,2200,0
20240729,112600,1100000,2200,2200,2200,2200,0
20240729,112500,1100000,2200,2200,2200,2200,0
20240729,112400,1100000,2200,2200,2200,2200,0
20240729,112300,1100000,2200,2200,2200,2200,0
20240729,112200,1100000,2200,2200,2200,2200,0
20240729,112100,1100000,2200,2200,2200,2200,0
20240729,112000,1100000,2200,2200,2200,2200,0
20240729,111900,1100000,2200,2200,2200,2200,0
20240729,111800,1100000,2200,2200,2200,2200,0
20240729,111700,1100000,2200,2200,2200,2200,0
20240729,111600,1100000,2200,2200,2200,2200,0
20240729,111500,1100000,2200,2200,2200,2200,0
20240729,111400,1100000,2200,2200,2200,2200,0
20240729,111300,1100000,2200,2200,2200,2200,0
20240729,111200,1100000,2200,2200,2200,2200,0
20240729,111100,1100000,2200,2200,2200,2200,0
20240729,111000,1100000,2200,2200,2200,2200,0
20240729,110900,1100000,2200,2200,2200,2200,0
20240729,110800,1100000,2200,2200,2200,2200,0
20240729,110700,1100000,2200,2200,2200,2200,0
20240729,110600,1100000,2200,2200,2200,2200,0
20240729,110500,1100000,2200,2200,2200,2200,0
20240729,110400,1100000,2200,2200,2200,2200,0
20240729,110300,1100000,2200,2200,2200,2200,0
20240729,110200,1100000,2200,2200,2200,2200,0
20240729,110100,1100000,2200,2200,2200,2200,0
20240729,110000,1100000,2200,2200,2200,2200,0
20240729,105900,1100000,2200,2200,2200,2200,0
20240729,105800,1100000,2200,2200,2200,2200,0
20240729,105700,1100000,2200,2200,2200,2200,0
20240729,105600,1100000,2200,2200,2200,2200,0
20240729,105500,1100000,2200,2200,2200,2200,0
20240729,105400,1100000,2200,2200,2200,2200,0
20240729,105300,1100000,2200,2200,2200,2200,0
20240729,105200,1100000,2200,2200,2200,2200,0
20240729,105100,1100000,2200,2200,2200,2200,0
20240729,105000,1100000,2200,2200,2200,2200,0
20240729,104900,1100000,2200,2200,2200,2200,0
20240729,104800,1100000,2200,2200,2200,2200,0
20240729,104700,1100000,2200,2200,2200,2200,0
20240729,104600,1100000,2200,2200,2200,2200,0
20240729,104500,1100000,2200,2200,2200,2200,0
20240729,104400,1100000,2200,2200,2200,2200,0
20240729,104300,1100000,2200,2200,2200,2200,0
20240729,104200,1100000,2200,2200,2200,2200,0
20240729,104100,1100000,2200,2200,2200,2200,0
20240729,104000,1100000,2200,2200,2200,2200,0
20240729,103900,1100000,2200,2200,2200,2200,0
20240729,103800,1100000,2200,2200,2200,2200,0
20240729,103700,1100000,2200,2200,2200,2200,0
20240729,103600,1100000,2200,2200,2200,2200,0
20240729,103500,1100000,2200,2200,2200,2200,0
20240729,103400,1100000,2200,2200,2200,2200,0
20240729,103300,1100000,2200,2200,2200,2200,0
20240729,103200,1100000,2200,2200,2200,2200,0
20240729,103100,1100000,2200,2200,2200,2200,0
20240729,103000,1100000,2200,2200,2200,2200,0
20240729,102900,1100000,2200,2200,2200,2200,0
20240729,102800,1100000,2200,2200,2200,2200,0
20240729,102700,1100000,2200,2200,2200,2200,0
20240729,102600,1100000,2200,2200,2200,2200,0
20240729,102500,1100000,2200,2200,2200,2200,0
20240729,102400,1100000,2200,2200,2200,2200,0
20240729,102300,1100000,2200,2200,2200,2200,0
20240729,102200,1100000,2200,2200,2200,2200,0
20240729,102100,1100000,2200,2200,2200,2200,0
20240729,102000,1100000,2200,2200,2200,2200,0
20240729,101900,1100000,2200,2200,2200,2200,0
20240729,101800,1100000,2200,2200,2200,2200,0
20240729,101700,1100000,2200,2200,2200,2200,0
20240729,101600,1100000,2200,2200,2200,2200,0
20240729,101500,1100000,2200,2200,2200,2200,0
20240729,101400,1100000,2200,2200,2200,2200,0
20240729,101300,1100000,2200,2200,2200,2200,0
20240729,101200,1100000,2200,2200,2200,2200,0
20240729,101100,1100000,2200,2200,2200,2200,0
20240729,101000,1100000,2200,2200,2200,2200,0
20240729,100900,1100000,2200,2200,2200,2200,0
20240729,100800,1100000,2200,2200,2200,2200,0
20240729,100700,1100000,2200,2200,2200,2200,0
20240729,100600,1100000,2200,2200,2200,2200,0
20240729,100500,1100000,2200,2200,2200,2200,0
20240729,100400,1100000,2200,2200,2200,2200,0
20240729,100300,1100000,2200,2200,2200,2200,0
20240729,100200,1100000,2200,2200,2200,2200,0
20240729,100100,1100000,2200,2200,2200,2200,0
20240729,100000,1100000,2200,2200,2200,2200,0
20240729,095900,1100000,2200,2200,2200,2200,0
20240729,095800,1100000,2200,2200,2200,2200,0
20240729,095700,1100000,2200,2200,2200,2200,0
20240729,095600,1100000,2200,2200,2200,2200,0
20240729,095500,1100000,2200,2200,2200,2200,0
20240729,095400,1100000,2200,2200,2200,2200,0
20240729,095300,1100000,2200,2200,2200,2200,500
20240729,095200,0,2200,2200,2200,2200,0
20240729,095100,0,2200,2200,2200,2200,0
20240729,095000,0,2200,2200,2200,2200,0
20240729,094900,0,2200,2200,2200,2200,0
20240729,094800,0,2200,2200,2200,2200,0
20240729,094700,0,2200,2200,2200,2200,0
20240729,094600,0,2200,2200,2200,2200,0
20240729,094500,0,2200,2200,2200,2200,0
20240729,094400,0,2200,2200,2200,2200,0
20240729,094300,0,2200,2200,2200,2200,0
20240729,094200,0,2200,2200,2200,2200,0
20240729,094100,0,2200,2200,2200,2200,0
20240729,094000,0,2200,2200,2200,2200,0
20240729,093900,0,2200,2200,2200,2200,0
20240729,093800,0,2200,2200,2200,2200,0
20240729,093700,0,2200,2200,2200,2200,0
20240729,093600,0,2200,2200,2200,2200,0
20240729,093500,0,2200,2200,2200,2200,0
20240729,093400,0,2200,2200,2200,2200,0
20240729,093300,0,2200,2200,2200,2200,0
20240729,093200,0,2200,2200,2200,2200,0
20240729,093100,0,2200,2200,2200,2200,0
20240729,093000,0,2200,2200,2200,2200,0
20240729,092900,0,2200,2200,2200,2200,0
20240729,092800,0,2200,2200,2200,2200,0
20240729,092700,0,2200,2200,2200,2200,0
20240729,092600,0,2200,2200,2200,2200,0
20240729,092500,0,2200,2200,2200,2200,0
20240729,092400,0,2200,2200,2200,2200,0
20240729,092300,0,2200,2200,2200,2200,0
20240729,092200,0,2200,2200,2200,2200,0
20240729,092100,0,2200,2200,2200,2200,0
20240729,092000,0,2200,2200,2200,2200,0
20240729,091900,0,2200,2200,2200,2200,0
20240729,091800,0,2200,2200,2200,2200,0
20240729,091700,0,2200,2200,2200,2200,0
20240729,091600,0,2200,2200,2200,2200,0
20240729,091500,0,2200,2200,2200,2200,0
20240729,091400,0,2200,2200,2200,2200,0
20240729,091300,0,2200,2200,2200,2200,0
20240729,091200,0,2200,2200,2200,2200,0
20240729,091100,0,2200,2200,2200,2200,0
20240729,091000,0,2200,2200,2200,2200,0
20240729,090900,0,2200,2200,2200,2200,0
20240729,090800,0,2200,2200,2200,2200,0
20240729,090700,0,2200,2200,2200,2200,0
20240729,090600,0,2200,2200,2200,2200,0
20240729,090500,0,2200,2200,2200,2200,0
20240729,090400,0,2200,2200,2200,2200,0
20240729,090300,0,2200,2200,2200,2200,0
20240729,090200,0,2200,2200,2200,2200,0
20240729,090100,0,2200,2200,2200,2200,0
20240729,090000,0,2200,2200,2200,2200,0