KissMeData/007120/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,184800,20889113,1050,1050,1050,1050,853
20240729,184700,20889113,1050,1050,1050,1050,0
20240729,184600,20889113,1050,1050,1050,1050,0
20240729,184500,20889113,1050,1050,1050,1050,0
20240729,184400,20889113,1050,1050,1050,1050,0
20240729,184300,20889113,1050,1050,1050,1050,0
20240729,184200,20889113,1050,1050,1050,1050,0
20240729,184100,20889113,1050,1050,1050,1050,0
20240729,184000,20889113,1050,1050,1050,1050,0
20240729,183900,20889113,1050,1050,1050,1050,0
20240729,183800,20889113,1050,1050,1050,1050,0
20240729,183700,20889113,1050,1050,1050,1050,0
20240729,183600,20889113,1050,1050,1050,1050,0
20240729,183500,20889113,1050,1050,1050,1050,0
20240729,183400,20889113,1050,1050,1050,1050,0
20240729,183300,20889113,1050,1050,1050,1050,0
20240729,183200,20889113,1050,1050,1050,1050,0
20240729,183100,20889113,1050,1050,1050,1050,0
20240729,183000,20889113,1050,1050,1050,1050,0
20240729,182900,20889113,1050,1050,1050,1050,0
20240729,182800,20889113,1050,1050,1050,1050,0
20240729,182700,20889113,1050,1050,1050,1050,0
20240729,182600,20889113,1050,1050,1050,1050,0
20240729,182500,20889113,1050,1050,1050,1050,0
20240729,182400,20889113,1050,1050,1050,1050,0
20240729,182300,20889113,1050,1050,1050,1050,0
20240729,182200,20889113,1050,1050,1050,1050,0
20240729,182100,20889113,1050,1050,1050,1050,0
20240729,182000,20889113,1050,1050,1050,1050,0
20240729,181900,20889113,1050,1050,1050,1050,0
20240729,181800,20889113,1050,1050,1050,1050,853
20240729,181700,20889113,1050,1050,1050,1050,0
20240729,181600,20889113,1050,1050,1050,1050,0
20240729,181500,20889113,1050,1050,1050,1050,0
20240729,181400,20889113,1050,1050,1050,1050,0
20240729,181300,20889113,1050,1050,1050,1050,0
20240729,181200,20889113,1050,1050,1050,1050,0
20240729,181100,20889113,1050,1050,1050,1050,0
20240729,181000,20889113,1050,1050,1050,1050,0
20240729,180900,20889113,1050,1050,1050,1050,0
20240729,180800,20889113,1050,1050,1050,1050,0
20240729,180700,20889113,1050,1050,1050,1050,0
20240729,180600,20889113,1050,1050,1050,1050,0
20240729,180500,20889113,1050,1050,1050,1050,0
20240729,180400,20889113,1050,1050,1050,1050,0
20240729,180300,20889113,1050,1050,1050,1050,0
20240729,180200,20889113,1050,1050,1050,1050,0
20240729,180100,20889113,1050,1050,1050,1050,0
20240729,180000,20889113,1050,1050,1050,1050,0
20240729,175900,20889113,1050,1050,1050,1050,0
20240729,175800,20889113,1050,1050,1050,1050,0
20240729,175700,20889113,1050,1050,1050,1050,0
20240729,175600,20889113,1050,1050,1050,1050,0
20240729,175500,20889113,1050,1050,1050,1050,0
20240729,175400,20889113,1050,1050,1050,1050,0
20240729,175300,20889113,1050,1050,1050,1050,0
20240729,175200,20889113,1050,1050,1050,1050,0
20240729,175100,20889113,1050,1050,1050,1050,0
20240729,175000,20889113,1050,1050,1050,1050,0
20240729,174900,20889113,1050,1050,1050,1050,0
20240729,174800,20889113,1050,1050,1050,1050,853
20240729,174700,20889113,1050,1050,1050,1050,0
20240729,174600,20889113,1050,1050,1050,1050,0
20240729,174500,20889113,1050,1050,1050,1050,0
20240729,174400,20889113,1050,1050,1050,1050,0
20240729,174300,20889113,1050,1050,1050,1050,0
20240729,174200,20889113,1050,1050,1050,1050,0
20240729,174100,20889113,1050,1050,1050,1050,0
20240729,174000,20889113,1050,1050,1050,1050,0
20240729,173900,20889113,1050,1050,1050,1050,0
20240729,173800,20889113,1050,1050,1050,1050,0
20240729,173700,20889113,1050,1050,1050,1050,0
20240729,173600,20889113,1050,1050,1050,1050,0
20240729,173500,20889113,1050,1050,1050,1050,0
20240729,173400,20889113,1050,1050,1050,1050,0
20240729,173300,20889113,1050,1050,1050,1050,0
20240729,173200,20889113,1050,1050,1050,1050,0
20240729,173100,20889113,1050,1050,1050,1050,0
20240729,173000,20889113,1050,1050,1050,1050,0
20240729,172900,20889113,1050,1050,1050,1050,0
20240729,172800,20889113,1050,1050,1050,1050,0
20240729,172700,20889113,1050,1050,1050,1050,0
20240729,172600,20889113,1050,1050,1050,1050,0
20240729,172500,20889113,1050,1050,1050,1050,0
20240729,172400,20889113,1050,1050,1050,1050,0
20240729,172300,20889113,1050,1050,1050,1050,0
20240729,172200,20889113,1050,1050,1050,1050,0
20240729,172100,20889113,1050,1050,1050,1050,0
20240729,172000,20889113,1050,1050,1050,1050,0
20240729,171900,20889113,1050,1050,1050,1050,0
20240729,171800,20889113,1050,1050,1050,1050,853
20240729,171700,20889113,1050,1050,1050,1050,0
20240729,171600,20889113,1050,1050,1050,1050,0
20240729,171500,20889113,1050,1050,1050,1050,0
20240729,171400,20889113,1050,1050,1050,1050,0
20240729,171300,20889113,1050,1050,1050,1050,0
20240729,171200,20889113,1050,1050,1050,1050,0
20240729,171100,20889113,1050,1050,1050,1050,0
20240729,171000,20889113,1050,1050,1050,1050,0
20240729,170900,20889113,1050,1050,1050,1050,0
20240729,170800,20889113,1050,1050,1050,1050,0
20240729,170700,20889113,1050,1050,1050,1050,0
20240729,170600,20889113,1050,1050,1050,1050,0
20240729,170500,20889113,1050,1050,1050,1050,0
20240729,170400,20889113,1050,1050,1050,1050,0
20240729,170300,20889113,1050,1050,1050,1050,0
20240729,170200,20889113,1050,1050,1050,1050,0
20240729,170100,20889113,1050,1050,1050,1050,0
20240729,170000,20889113,1050,1050,1050,1050,0
20240729,165900,20889113,1050,1050,1050,1050,0
20240729,165800,20889113,1050,1050,1050,1050,0
20240729,165700,20889113,1050,1050,1050,1050,0
20240729,165600,20889113,1050,1050,1050,1050,0
20240729,165500,20889113,1050,1050,1050,1050,0
20240729,165400,20889113,1050,1050,1050,1050,0
20240729,165300,20889113,1050,1050,1050,1050,0
20240729,165200,20889113,1050,1050,1050,1050,0
20240729,165100,20889113,1050,1050,1050,1050,0
20240729,165000,20889113,1050,1050,1050,1050,0
20240729,164900,20889113,1050,1050,1050,1050,0
20240729,164800,20889113,1050,1050,1050,1050,853
20240729,164700,20889113,1050,1050,1050,1050,0
20240729,164600,20889113,1050,1050,1050,1050,0
20240729,164500,20889113,1050,1050,1050,1050,0
20240729,164400,20889113,1050,1050,1050,1050,0
20240729,164300,20889113,1050,1050,1050,1050,0
20240729,164200,20889113,1050,1050,1050,1050,0
20240729,164100,20889113,1050,1050,1050,1050,0
20240729,164000,20889113,1050,1050,1050,1050,0
20240729,163900,20889113,1050,1050,1050,1050,0
20240729,163800,20889113,1050,1050,1050,1050,0
20240729,163700,20889113,1050,1050,1050,1050,0
20240729,163600,20889113,1050,1050,1050,1050,0
20240729,163500,20889113,1050,1050,1050,1050,0
20240729,163400,20889113,1050,1050,1050,1050,0
20240729,163300,20889113,1050,1050,1050,1050,0
20240729,163200,20889113,1050,1050,1050,1050,0
20240729,163100,20889113,1050,1050,1050,1050,0
20240729,163000,20889113,1050,1050,1050,1050,0
20240729,162900,20889113,1050,1050,1050,1050,0
20240729,162800,20889113,1050,1050,1050,1050,0
20240729,162700,20889113,1050,1050,1050,1050,0
20240729,162600,20889113,1050,1050,1050,1050,0
20240729,162500,20889113,1050,1050,1050,1050,0
20240729,162400,20889113,1050,1050,1050,1050,0
20240729,162300,20889113,1050,1050,1050,1050,0
20240729,162200,20889113,1050,1050,1050,1050,0
20240729,162100,20889113,1050,1050,1050,1050,0
20240729,162000,20889113,1050,1050,1050,1050,0
20240729,161900,20889113,1050,1050,1050,1050,0
20240729,161800,20889113,1050,1050,1050,1050,853
20240729,161700,20889113,1050,1050,1050,1050,0
20240729,161600,20889113,1050,1050,1050,1050,0
20240729,161500,20889113,1050,1050,1050,1050,0
20240729,161400,20889113,1050,1050,1050,1050,0
20240729,161300,20889113,1050,1050,1050,1050,0
20240729,161200,20889113,1050,1050,1050,1050,0
20240729,161100,20889113,1050,1050,1050,1050,0
20240729,161000,20889113,1050,1050,1050,1050,0
20240729,160900,20889113,1050,1050,1050,1050,0
20240729,160800,20889113,1050,1050,1050,1050,0
20240729,160700,20889113,1050,1050,1050,1050,0
20240729,160600,20889113,1050,1050,1050,1050,0
20240729,160500,20889113,1050,1050,1050,1050,0
20240729,160400,20889113,1050,1050,1050,1050,0
20240729,160300,20889113,1050,1050,1050,1050,0
20240729,160200,20889113,1050,1050,1050,1050,0
20240729,160100,20889113,1050,1050,1050,1050,0
20240729,160000,20889113,1050,1050,1050,1050,0
20240729,155900,20889113,1050,1050,1050,1050,0
20240729,155800,20889113,1050,1050,1050,1050,0
20240729,155700,20889113,1050,1050,1050,1050,0
20240729,155600,20889113,1050,1050,1050,1050,0
20240729,155500,20889113,1050,1050,1050,1050,0
20240729,155400,20889113,1050,1050,1050,1050,0
20240729,155300,20889113,1050,1050,1050,1050,0
20240729,155200,20889113,1050,1050,1050,1050,0
20240729,155100,20889113,1050,1050,1050,1050,0
20240729,155000,20889113,1050,1050,1050,1050,0
20240729,154900,20889113,1050,1050,1050,1050,0
20240729,154800,20889113,1050,1050,1050,1050,853
20240729,154700,20889113,1050,1050,1050,1050,0
20240729,154600,20889113,1050,1050,1050,1050,0
20240729,154500,20889113,1050,1050,1050,1050,0
20240729,154400,20889113,1050,1050,1050,1050,0
20240729,154300,20889113,1050,1050,1050,1050,0
20240729,154200,20889113,1050,1050,1050,1050,0
20240729,154100,20889113,1050,1050,1050,1050,0
20240729,154000,20889113,1050,1050,1050,1050,0
20240729,153900,20889113,1050,1050,1050,1050,0
20240729,153800,20889113,1050,1050,1050,1050,0
20240729,153700,20889113,1050,1050,1050,1050,0
20240729,153600,20889113,1050,1050,1050,1050,0
20240729,153500,20889113,1050,1050,1050,1050,0
20240729,153400,20889113,1050,1050,1050,1050,0
20240729,153300,20889113,1050,1050,1050,1050,0
20240729,153200,20889113,1050,1050,1050,1050,0
20240729,153100,20889113,1050,1050,1050,1050,0
20240729,153000,20889113,1050,1050,1050,1050,853
20240729,152900,19993463,1043,1043,1043,1043,0
20240729,152800,19993463,1043,1043,1043,1043,0
20240729,152700,19993463,1043,1043,1043,1043,0
20240729,152600,19993463,1043,1043,1043,1043,0
20240729,152500,19993463,1043,1043,1043,1043,0
20240729,152400,19993463,1043,1043,1043,1043,0
20240729,152300,19993463,1043,1043,1043,1043,0
20240729,152200,19993463,1043,1043,1043,1043,0
20240729,152100,19993463,1043,1043,1043,1043,0
20240729,152000,19993463,1043,1043,1043,1043,0
20240729,151900,19993463,1043,1041,1043,1041,119
20240729,151800,19869384,1041,1041,1041,1041,0
20240729,151700,19869384,1041,1041,1041,1041,0
20240729,151600,19869384,1041,1041,1041,1041,0
20240729,151500,19869384,1041,1041,1041,1041,0
20240729,151400,19869384,1041,1041,1041,1041,12
20240729,151300,19856892,1040,1041,1041,1040,449
20240729,151200,19389863,1040,1040,1040,1040,0
20240729,151100,19389863,1040,1040,1040,1040,100
20240729,151000,19285863,1040,1038,1040,1038,1352
20240729,150900,17882065,1038,1038,1038,1038,78
20240729,150800,17801101,1038,1038,1038,1038,22
20240729,150700,17778265,1038,1038,1038,1038,0
20240729,150600,17778265,1038,1038,1038,1038,32
20240729,150500,17745049,1038,1038,1038,1038,19
20240729,150400,17725327,1037,1037,1037,1037,0
20240729,150300,17725327,1037,1037,1037,1037,100
20240729,150200,17621627,1036,1036,1036,1036,0
20240729,150100,17621627,1036,1036,1036,1036,0
20240729,150000,17621627,1036,1036,1036,1036,0
20240729,145900,17621627,1036,1036,1036,1036,0
20240729,145800,17621627,1036,1036,1036,1036,0
20240729,145700,17621627,1036,1036,1036,1036,50
20240729,145600,17569827,1035,1035,1035,1035,0
20240729,145500,17569827,1035,1035,1035,1035,0
20240729,145400,17569827,1035,1038,1038,1035,20
20240729,145300,17549078,1037,1037,1037,1037,0
20240729,145200,17549078,1037,1037,1037,1037,0
20240729,145100,17549078,1037,1037,1037,1037,0
20240729,145000,17549078,1037,1039,1039,1037,11
20240729,144900,17537669,1036,1036,1036,1036,0
20240729,144800,17537669,1036,1036,1036,1036,40
20240729,144700,17496229,1039,1039,1039,1039,0
20240729,144600,17496229,1039,1039,1039,1039,0
20240729,144500,17496229,1039,1039,1039,1039,0
20240729,144400,17496229,1039,1039,1039,1039,0
20240729,144300,17496229,1039,1039,1039,1039,0
20240729,144200,17496229,1039,1039,1039,1039,0
20240729,144100,17496229,1039,1039,1039,1039,1
20240729,144000,17495190,1035,1035,1035,1035,0
20240729,143900,17495190,1035,1035,1035,1035,0
20240729,143800,17495190,1035,1035,1035,1035,0
20240729,143700,17495190,1035,1035,1035,1035,0
20240729,143600,17495190,1035,1035,1035,1035,0
20240729,143500,17495190,1035,1034,1035,1034,1335
20240729,143400,16113791,1034,1034,1034,1034,2000
20240729,143300,14045791,1033,1033,1033,1033,20
20240729,143200,14025131,1034,1034,1034,1034,27
20240729,143100,13997213,1034,1034,1034,1034,45
20240729,143000,13950683,1034,1034,1034,1034,0
20240729,142900,13950683,1034,1034,1034,1034,0
20240729,142800,13950683,1034,1034,1034,1034,350
20240729,142700,13588783,1035,1035,1035,1035,0
20240729,142600,13588783,1035,1035,1035,1035,0
20240729,142500,13588783,1035,1035,1035,1035,0
20240729,142400,13588783,1035,1035,1035,1035,0
20240729,142300,13588783,1035,1035,1035,1035,0
20240729,142200,13588783,1035,1035,1035,1035,0
20240729,142100,13588783,1035,1035,1035,1035,15
20240729,142000,13573258,1035,1035,1035,1035,1
20240729,141900,13572223,1036,1037,1037,1036,164
20240729,141800,13402310,1038,1038,1038,1038,0
20240729,141700,13402310,1038,1038,1038,1038,9
20240729,141600,13392968,1039,1039,1039,1039,0
20240729,141500,13392968,1039,1039,1039,1039,0
20240729,141400,13392968,1039,1039,1039,1039,0
20240729,141300,13392968,1039,1039,1039,1039,0
20240729,141200,13392968,1039,1039,1039,1039,0
20240729,141100,13392968,1039,1036,1039,1036,2
20240729,141000,13390893,1039,1037,1039,1036,2002
20240729,140900,11316612,1039,1037,1039,1037,79
20240729,140800,11234687,1037,1037,1037,1037,9
20240729,140700,11225354,1037,1037,1037,1037,1
20240729,140600,11224317,1036,1036,1036,1036,0
20240729,140500,11224317,1036,1036,1036,1036,0
20240729,140400,11224317,1036,1036,1036,1036,5
20240729,140300,11219137,1036,1036,1036,1036,11
20240729,140200,11207741,1037,1037,1037,1037,0
20240729,140100,11207741,1037,1037,1037,1037,9
20240729,140000,11198408,1036,1036,1036,1036,1
20240729,135900,11197372,1036,1036,1036,1036,0
20240729,135800,11197372,1036,1036,1036,1036,0
20240729,135700,11197372,1036,1036,1036,1036,0
20240729,135600,11197372,1036,1036,1036,1036,0
20240729,135500,11197372,1036,1036,1036,1036,0
20240729,135400,11197372,1036,1036,1036,1036,0
20240729,135300,11197372,1036,1036,1036,1036,0
20240729,135200,11197372,1036,1036,1036,1036,0
20240729,135100,11197372,1036,1036,1036,1036,0
20240729,135000,11197372,1036,1036,1036,1036,0
20240729,134900,11197372,1036,1035,1036,1035,8
20240729,134800,11189091,1036,1036,1036,1036,9
20240729,134700,11179767,1036,1036,1036,1036,0
20240729,134600,11179767,1036,1036,1036,1036,0
20240729,134500,11179767,1036,1036,1036,1036,0
20240729,134400,11179767,1036,1036,1036,1036,0
20240729,134300,11179767,1036,1036,1036,1036,0
20240729,134200,11179767,1036,1036,1036,1036,10
20240729,134100,11169407,1037,1037,1037,1037,9
20240729,134000,11160074,1037,1037,1037,1037,0
20240729,133900,11160074,1037,1037,1037,1037,0
20240729,133800,11160074,1037,1037,1037,1037,1
20240729,133700,11159037,1037,1037,1037,1037,0
20240729,133600,11159037,1037,1037,1037,1037,9
20240729,133500,11149704,1036,1036,1036,1036,0
20240729,133400,11149704,1036,1036,1036,1036,0
20240729,133300,11149704,1036,1036,1036,1036,0
20240729,133200,11149704,1036,1036,1036,1036,0
20240729,133100,11149704,1036,1036,1036,1036,0
20240729,133000,11149704,1036,1036,1036,1036,6
20240729,132900,11143488,1036,1035,1036,1035,6
20240729,132800,11137275,1036,1036,1036,1036,0
20240729,132700,11137275,1036,1036,1036,1036,0
20240729,132600,11137275,1036,1036,1036,1036,0
20240729,132500,11137275,1036,1036,1036,1036,0
20240729,132400,11137275,1036,1036,1036,1036,13
20240729,132300,11123807,1036,1036,1036,1036,1
20240729,132200,11122771,1039,1039,1039,1039,0
20240729,132100,11122771,1039,1039,1039,1039,0
20240729,132000,11122771,1039,1039,1039,1039,0
20240729,131900,11122771,1039,1038,1039,1035,9
20240729,131800,11113439,1035,1038,1038,1035,2
20240729,131700,11111366,1032,1032,1032,1032,0
20240729,131600,11111366,1032,1032,1032,1032,0
20240729,131500,11111366,1032,1032,1032,1032,0
20240729,131400,11111366,1032,1032,1032,1032,0
20240729,131300,11111366,1032,1032,1032,1032,0
20240729,131200,11111366,1032,1032,1032,1032,0
20240729,131100,11111366,1032,1032,1032,1032,0
20240729,131000,11111366,1032,1032,1032,1032,0
20240729,130900,11111366,1032,1032,1032,1032,0
20240729,130800,11111366,1032,1032,1032,1032,0
20240729,130700,11111366,1032,1032,1032,1032,100
20240729,130600,11008166,1032,1032,1032,1032,0
20240729,130500,11008166,1032,1032,1032,1032,100
20240729,130400,10904966,1032,1032,1032,1032,0
20240729,130300,10904966,1032,1032,1032,1032,1
20240729,130200,10903934,1039,1039,1039,1039,0
20240729,130100,10903934,1039,1039,1039,1039,0
20240729,130000,10903934,1039,1039,1039,1039,0
20240729,125900,10903934,1039,1039,1039,1039,0
20240729,125800,10903934,1039,1039,1039,1039,0
20240729,125700,10903934,1039,1039,1039,1039,0
20240729,125600,10903934,1039,1035,1039,1032,31
20240729,125500,10871886,1039,1039,1039,1039,19
20240729,125400,10852145,1039,1039,1039,1039,1
20240729,125300,10851106,1032,1032,1032,1032,0
20240729,125200,10851106,1032,1032,1032,1032,0
20240729,125100,10851106,1032,1033,1033,1032,10
20240729,125000,10840777,1039,1039,1039,1039,0
20240729,124900,10840777,1039,1039,1039,1039,1
20240729,124800,10839738,1032,1032,1032,1032,0
20240729,124700,10839738,1032,1032,1032,1032,0
20240729,124600,10839738,1032,1032,1032,1032,0
20240729,124500,10839738,1032,1032,1032,1032,0
20240729,124400,10839738,1032,1032,1032,1032,0
20240729,124300,10839738,1032,1035,1035,1032,33
20240729,124200,10805630,1034,1034,1034,1034,0
20240729,124100,10805630,1034,1034,1034,1034,1
20240729,124000,10804596,1039,1039,1039,1039,0
20240729,123900,10804596,1039,1039,1039,1039,0
20240729,123800,10804596,1039,1039,1039,1039,1
20240729,123700,10803557,1032,1032,1032,1032,0
20240729,123600,10803557,1032,1032,1032,1032,0
20240729,123500,10803557,1032,1032,1032,1032,0
20240729,123400,10803557,1032,1032,1032,1032,0
20240729,123300,10803557,1032,1032,1032,1032,0
20240729,123200,10803557,1032,1032,1032,1032,0
20240729,123100,10803557,1032,1037,1037,1032,3
20240729,123000,10800455,1037,1037,1037,1037,0
20240729,122900,10800455,1037,1037,1037,1037,17
20240729,122800,10782826,1039,1039,1039,1039,10
20240729,122700,10772436,1034,1034,1034,1034,0
20240729,122600,10772436,1034,1034,1034,1034,0
20240729,122500,10772436,1034,1035,1035,1034,45
20240729,122400,10725902,1036,1036,1036,1036,0
20240729,122300,10725902,1036,1036,1036,1036,0
20240729,122200,10725902,1036,1036,1036,1036,0
20240729,122100,10725902,1036,1036,1036,1036,0
20240729,122000,10725902,1036,1036,1036,1036,0
20240729,121900,10725902,1036,1036,1036,1036,9
20240729,121800,10716578,1039,1039,1039,1039,0
20240729,121700,10716578,1039,1039,1039,1039,0
20240729,121600,10716578,1039,1039,1039,1039,0
20240729,121500,10716578,1039,1035,1039,1035,5
20240729,121400,10711399,1035,1035,1035,1035,1
20240729,121300,10710364,1039,1039,1039,1039,0
20240729,121200,10710364,1039,1039,1039,1039,0
20240729,121100,10710364,1039,1039,1039,1039,0
20240729,121000,10710364,1039,1039,1039,1039,0
20240729,120900,10710364,1039,1039,1039,1039,0
20240729,120800,10710364,1039,1039,1039,1039,0
20240729,120700,10710364,1039,1039,1039,1039,0
20240729,120600,10710364,1039,1039,1039,1039,0
20240729,120500,10710364,1039,1039,1039,1039,0
20240729,120400,10710364,1039,1039,1039,1039,1
20240729,120300,10709325,1035,1035,1035,1035,0
20240729,120200,10709325,1035,1035,1035,1035,0
20240729,120100,10709325,1035,1036,1036,1035,11
20240729,120000,10697931,1039,1039,1039,1039,0
20240729,115900,10697931,1039,1039,1039,1039,0
20240729,115800,10697931,1039,1039,1039,1039,0
20240729,115700,10697931,1039,1039,1039,1039,0
20240729,115600,10697931,1039,1039,1039,1039,0
20240729,115500,10697931,1039,1039,1039,1039,0
20240729,115400,10697931,1039,1039,1039,1039,0
20240729,115300,10697931,1039,1039,1039,1039,1
20240729,115200,10696892,1039,1039,1039,1039,0
20240729,115100,10696892,1039,1034,1039,1034,2
20240729,115000,10694819,1039,1039,1039,1039,0
20240729,114900,10694819,1039,1039,1039,1039,0
20240729,114800,10694819,1039,1039,1039,1039,0
20240729,114700,10694819,1039,1039,1039,1039,0
20240729,114600,10694819,1039,1039,1039,1039,0
20240729,114500,10694819,1039,1039,1039,1039,0
20240729,114400,10694819,1039,1038,1039,1032,101
20240729,114300,10590411,1039,1039,1039,1039,0
20240729,114200,10590411,1039,1039,1039,1039,9
20240729,114100,10581060,1038,1038,1038,1038,1
20240729,114000,10580022,1040,1038,1040,1038,71
20240729,113900,10506314,1040,1040,1040,1040,1
20240729,113800,10505274,1038,1040,1040,1038,334
20240729,113700,10158580,1039,1039,1039,1039,31
20240729,113600,10126371,1040,1040,1040,1040,9
20240729,113500,10117011,1040,1040,1040,1040,0
20240729,113400,10117011,1040,1040,1040,1040,27
20240729,113300,10088931,1039,1039,1039,1039,0
20240729,113200,10088931,1039,1039,1039,1039,99
20240729,113100,9986070,1038,1038,1038,1038,0
20240729,113000,9986070,1038,1038,1038,1038,1000
20240729,112900,8948070,1038,1038,1038,1038,0
20240729,112800,8948070,1038,1039,1039,1038,3
20240729,112700,8944954,1038,1037,1038,1037,1097
20240729,112600,7806312,1037,1037,1037,1037,0
20240729,112500,7806312,1037,1037,1037,1037,0
20240729,112400,7806312,1037,1037,1037,1037,1
20240729,112300,7805275,1036,1036,1036,1036,0
20240729,112200,7805275,1036,1036,1036,1036,0
20240729,112100,7805275,1036,1036,1036,1036,0
20240729,112000,7805275,1036,1036,1036,1036,0
20240729,111900,7805275,1036,1036,1036,1036,0
20240729,111800,7805275,1036,1036,1036,1036,2
20240729,111700,7803203,1035,1035,1035,1035,0
20240729,111600,7803203,1035,1035,1035,1035,0
20240729,111500,7803203,1035,1035,1035,1035,0
20240729,111400,7803203,1035,1035,1035,1035,2
20240729,111300,7801133,1036,1036,1036,1036,0
20240729,111200,7801133,1036,1036,1036,1036,0
20240729,111100,7801133,1036,1036,1036,1036,0
20240729,111000,7801133,1036,1036,1036,1036,0
20240729,110900,7801133,1036,1036,1036,1036,0
20240729,110800,7801133,1036,1036,1036,1036,0
20240729,110700,7801133,1036,1036,1036,1036,0
20240729,110600,7801133,1036,1036,1036,1036,0
20240729,110500,7801133,1036,1036,1036,1036,0
20240729,110400,7801133,1036,1036,1036,1036,0
20240729,110300,7801133,1036,1036,1036,1036,0
20240729,110200,7801133,1036,1036,1036,1036,0
20240729,110100,7801133,1036,1036,1036,1036,7
20240729,110000,7793881,1031,1031,1031,1031,0
20240729,105900,7793881,1031,1031,1031,1031,0
20240729,105800,7793881,1031,1031,1031,1031,0
20240729,105700,7793881,1031,1031,1031,1031,0
20240729,105600,7793881,1031,1031,1031,1031,0
20240729,105500,7793881,1031,1031,1031,1031,0
20240729,105400,7793881,1031,1031,1031,1031,2165
20240729,105300,5561766,1036,1036,1036,1036,0
20240729,105200,5561766,1036,1036,1036,1036,0
20240729,105100,5561766,1036,1036,1036,1036,0
20240729,105000,5561766,1036,1036,1036,1036,0
20240729,104900,5561766,1036,1036,1036,1036,1
20240729,104800,5560730,1030,1035,1035,1030,3000
20240729,104700,2469540,1035,1035,1035,1035,0
20240729,104600,2469540,1035,1036,1037,1035,3
20240729,104500,2466432,1036,1036,1036,1036,3
20240729,104400,2463324,1037,1037,1037,1037,1
20240729,104300,2462287,1031,1031,1031,1031,281
20240729,104200,2172576,1037,1037,1037,1037,0
20240729,104100,2172576,1037,1037,1037,1037,0
20240729,104000,2172576,1037,1037,1037,1037,0
20240729,103900,2172576,1037,1037,1037,1037,0
20240729,103800,2172576,1037,1037,1037,1037,0
20240729,103700,2172576,1037,1037,1037,1037,0
20240729,103600,2172576,1037,1037,1037,1037,0
20240729,103500,2172576,1037,1037,1037,1037,0
20240729,103400,2172576,1037,1037,1037,1037,0
20240729,103300,2172576,1037,1037,1037,1037,0
20240729,103200,2172576,1037,1037,1037,1037,0
20240729,103100,2172576,1037,1037,1037,1037,0
20240729,103000,2172576,1037,1037,1037,1037,0
20240729,102900,2172576,1037,1037,1037,1037,1
20240729,102800,2171539,1031,1033,1033,1031,62
20240729,102700,2107581,1036,1036,1036,1036,69
20240729,102600,2036097,1037,1037,1037,1037,0
20240729,102500,2036097,1037,1037,1037,1037,0
20240729,102400,2036097,1037,1037,1037,1037,0
20240729,102300,2036097,1037,1037,1037,1037,0
20240729,102200,2036097,1037,1037,1037,1037,0
20240729,102100,2036097,1037,1037,1037,1037,0
20240729,102000,2036097,1037,1037,1037,1037,0
20240729,101900,2036097,1037,1037,1037,1037,0
20240729,101800,2036097,1037,1037,1037,1037,0
20240729,101700,2036097,1037,1037,1037,1037,0
20240729,101600,2036097,1037,1037,1037,1037,0
20240729,101500,2036097,1037,1037,1037,1037,0
20240729,101400,2036097,1037,1037,1037,1037,0
20240729,101300,2036097,1037,1037,1037,1037,0
20240729,101200,2036097,1037,1037,1037,1037,0
20240729,101100,2036097,1037,1037,1037,1037,0
20240729,101000,2036097,1037,1037,1037,1037,0
20240729,100900,2036097,1037,1037,1037,1037,0
20240729,100800,2036097,1037,1037,1037,1037,0
20240729,100700,2036097,1037,1037,1037,1037,0
20240729,100600,2036097,1037,1037,1037,1037,0
20240729,100500,2036097,1037,1037,1037,1037,0
20240729,100400,2036097,1037,1037,1037,1037,0
20240729,100300,2036097,1037,1037,1037,1037,0
20240729,100200,2036097,1037,1037,1037,1037,0
20240729,100100,2036097,1037,1037,1037,1037,0
20240729,100000,2036097,1037,1037,1037,1037,0
20240729,095900,2036097,1037,1037,1037,1037,0
20240729,095800,2036097,1037,1037,1037,1037,0
20240729,095700,2036097,1037,1037,1037,1037,0
20240729,095600,2036097,1037,1037,1037,1037,59
20240729,095500,1974914,1037,1032,1037,1032,113
20240729,095400,1858293,1032,1032,1032,1032,0
20240729,095300,1858293,1032,1032,1032,1032,0
20240729,095200,1858293,1032,1030,1032,1030,1000
20240729,095100,826371,1029,1029,1029,1029,0
20240729,095000,826371,1029,1029,1029,1029,0
20240729,094900,826371,1029,1029,1029,1029,75
20240729,094800,749196,1026,1026,1026,1026,113
20240729,094700,633258,1026,1026,1026,1026,3
20240729,094600,630180,1026,1026,1026,1026,0
20240729,094500,630180,1026,1026,1026,1026,5
20240729,094400,625050,1026,1026,1026,1026,0
20240729,094300,625050,1026,1026,1026,1026,0
20240729,094200,625050,1026,1026,1026,1026,9
20240729,094100,615816,1026,1026,1026,1026,0
20240729,094000,615816,1026,1026,1026,1026,9
20240729,093900,606582,1026,1026,1026,1026,0
20240729,093800,606582,1026,1026,1026,1026,0
20240729,093700,606582,1026,1026,1026,1026,0
20240729,093600,606582,1026,1026,1026,1026,0
20240729,093500,606582,1026,1026,1026,1026,0
20240729,093400,606582,1026,1026,1026,1026,3
20240729,093300,603504,1026,1026,1026,1026,0
20240729,093200,603504,1026,1026,1026,1026,2
20240729,093100,601452,1026,1026,1026,1026,9
20240729,093000,592218,1026,1026,1026,1026,0
20240729,092900,592218,1026,1026,1026,1026,0
20240729,092800,592218,1026,1026,1026,1026,0
20240729,092700,592218,1026,1026,1026,1026,9
20240729,092600,582984,1029,1029,1029,1029,1
20240729,092500,581955,1030,1030,1030,1030,0
20240729,092400,581955,1030,1030,1030,1030,0
20240729,092300,581955,1030,1030,1030,1030,1
20240729,092200,580925,1024,1024,1024,1024,0
20240729,092100,580925,1024,1024,1024,1024,0
20240729,092000,580925,1024,1024,1024,1024,0
20240729,091900,580925,1024,1024,1024,1024,0
20240729,091800,580925,1024,1024,1024,1024,0
20240729,091700,580925,1024,1024,1024,1024,0
20240729,091600,580925,1024,1025,1025,1024,216
20240729,091500,359616,1030,1030,1030,1030,0
20240729,091400,359616,1030,1030,1030,1030,10
20240729,091300,349316,1030,1030,1030,1030,0
20240729,091200,349316,1030,1030,1030,1030,0
20240729,091100,349316,1030,1031,1031,1030,46
20240729,091000,301896,1031,1031,1031,1031,0
20240729,090900,301896,1031,1031,1031,1031,0
20240729,090800,301896,1031,1031,1031,1031,0
20240729,090700,301896,1031,1031,1031,1031,11
20240729,090600,290555,1031,1031,1031,1031,33
20240729,090500,256532,1032,1032,1032,1032,1
20240729,090400,255500,1022,1022,1022,1022,0
20240729,090300,255500,1022,1022,1022,1022,0
20240729,090200,255500,1022,1022,1022,1022,0
20240729,090100,255500,1022,1022,1022,1022,0
20240729,090000,255500,1022,1022,1022,1022,250