KissMeData/037270/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,191900,169237130,3150,3150,3150,3150,2773
20240729,191800,169237130,3150,3150,3150,3150,0
20240729,191700,169237130,3150,3150,3150,3150,0
20240729,191600,169237130,3150,3150,3150,3150,0
20240729,191500,169237130,3150,3150,3150,3150,0
20240729,191400,169237130,3150,3150,3150,3150,0
20240729,191300,169237130,3150,3150,3150,3150,0
20240729,191200,169237130,3150,3150,3150,3150,0
20240729,191100,169237130,3150,3150,3150,3150,0
20240729,191000,169237130,3150,3150,3150,3150,0
20240729,190900,169237130,3150,3150,3150,3150,0
20240729,190800,169237130,3150,3150,3150,3150,0
20240729,190700,169237130,3150,3150,3150,3150,0
20240729,190600,169237130,3150,3150,3150,3150,0
20240729,190500,169237130,3150,3150,3150,3150,0
20240729,190400,169237130,3150,3150,3150,3150,0
20240729,190300,169237130,3150,3150,3150,3150,0
20240729,190200,169237130,3150,3150,3150,3150,0
20240729,190100,169237130,3150,3150,3150,3150,0
20240729,190000,169237130,3150,3150,3150,3150,0
20240729,185900,169237130,3150,3150,3150,3150,0
20240729,185800,169237130,3150,3150,3150,3150,0
20240729,185700,169237130,3150,3150,3150,3150,0
20240729,185600,169237130,3150,3150,3150,3150,0
20240729,185500,169237130,3150,3150,3150,3150,0
20240729,185400,169237130,3150,3150,3150,3150,0
20240729,185300,169237130,3150,3150,3150,3150,0
20240729,185200,169237130,3150,3150,3150,3150,0
20240729,185100,169237130,3150,3150,3150,3150,0
20240729,185000,169237130,3150,3150,3150,3150,0
20240729,184900,169237130,3150,3150,3150,3150,2773
20240729,184800,169237130,3150,3150,3150,3150,0
20240729,184700,169237130,3150,3150,3150,3150,0
20240729,184600,169237130,3150,3150,3150,3150,0
20240729,184500,169237130,3150,3150,3150,3150,0
20240729,184400,169237130,3150,3150,3150,3150,0
20240729,184300,169237130,3150,3150,3150,3150,0
20240729,184200,169237130,3150,3150,3150,3150,0
20240729,184100,169237130,3150,3150,3150,3150,0
20240729,184000,169237130,3150,3150,3150,3150,0
20240729,183900,169237130,3150,3150,3150,3150,0
20240729,183800,169237130,3150,3150,3150,3150,0
20240729,183700,169237130,3150,3150,3150,3150,0
20240729,183600,169237130,3150,3150,3150,3150,0
20240729,183500,169237130,3150,3150,3150,3150,0
20240729,183400,169237130,3150,3150,3150,3150,0
20240729,183300,169237130,3150,3150,3150,3150,0
20240729,183200,169237130,3150,3150,3150,3150,0
20240729,183100,169237130,3150,3150,3150,3150,0
20240729,183000,169237130,3150,3150,3150,3150,0
20240729,182900,169237130,3150,3150,3150,3150,0
20240729,182800,169237130,3150,3150,3150,3150,0
20240729,182700,169237130,3150,3150,3150,3150,0
20240729,182600,169237130,3150,3150,3150,3150,0
20240729,182500,169237130,3150,3150,3150,3150,0
20240729,182400,169237130,3150,3150,3150,3150,0
20240729,182300,169237130,3150,3150,3150,3150,0
20240729,182200,169237130,3150,3150,3150,3150,0
20240729,182100,169237130,3150,3150,3150,3150,0
20240729,182000,169237130,3150,3150,3150,3150,0
20240729,181900,169237130,3150,3150,3150,3150,2773
20240729,181800,169237130,3150,3150,3150,3150,0
20240729,181700,169237130,3150,3150,3150,3150,0
20240729,181600,169237130,3150,3150,3150,3150,0
20240729,181500,169237130,3150,3150,3150,3150,0
20240729,181400,169237130,3150,3150,3150,3150,0
20240729,181300,169237130,3150,3150,3150,3150,0
20240729,181200,169237130,3150,3150,3150,3150,0
20240729,181100,169237130,3150,3150,3150,3150,0
20240729,181000,169237130,3150,3150,3150,3150,0
20240729,180900,169237130,3150,3150,3150,3150,0
20240729,180800,169237130,3150,3150,3150,3150,0
20240729,180700,169237130,3150,3150,3150,3150,0
20240729,180600,169237130,3150,3150,3150,3150,0
20240729,180500,169237130,3150,3150,3150,3150,0
20240729,180400,169237130,3150,3150,3150,3150,0
20240729,180300,169237130,3150,3150,3150,3150,0
20240729,180200,169237130,3150,3150,3150,3150,0
20240729,180100,169237130,3150,3150,3150,3150,0
20240729,180000,169237130,3150,3150,3150,3150,0
20240729,175900,169237130,3150,3150,3150,3150,0
20240729,175800,169237130,3150,3150,3150,3150,0
20240729,175700,169237130,3150,3150,3150,3150,0
20240729,175600,169237130,3150,3150,3150,3150,0
20240729,175500,169237130,3150,3150,3150,3150,0
20240729,175400,169237130,3150,3150,3150,3150,0
20240729,175300,169237130,3150,3150,3150,3150,0
20240729,175200,169237130,3150,3150,3150,3150,0
20240729,175100,169237130,3150,3150,3150,3150,0
20240729,175000,169237130,3150,3150,3150,3150,0
20240729,174900,169237130,3150,3150,3150,3150,2773
20240729,174800,169237130,3150,3150,3150,3150,0
20240729,174700,169237130,3150,3150,3150,3150,0
20240729,174600,169237130,3150,3150,3150,3150,0
20240729,174500,169237130,3150,3150,3150,3150,0
20240729,174400,169237130,3150,3150,3150,3150,0
20240729,174300,169237130,3150,3150,3150,3150,0
20240729,174200,169237130,3150,3150,3150,3150,0
20240729,174100,169237130,3150,3150,3150,3150,0
20240729,174000,169237130,3150,3150,3150,3150,0
20240729,173900,169237130,3150,3150,3150,3150,0
20240729,173800,169237130,3150,3150,3150,3150,0
20240729,173700,169237130,3150,3150,3150,3150,0
20240729,173600,169237130,3150,3150,3150,3150,0
20240729,173500,169237130,3150,3150,3150,3150,0
20240729,173400,169237130,3150,3150,3150,3150,0
20240729,173300,169237130,3150,3150,3150,3150,0
20240729,173200,169237130,3150,3150,3150,3150,0
20240729,173100,169237130,3150,3150,3150,3150,0
20240729,173000,169237130,3150,3150,3150,3150,0
20240729,172900,169237130,3150,3150,3150,3150,0
20240729,172800,169237130,3150,3150,3150,3150,0
20240729,172700,169237130,3150,3150,3150,3150,0
20240729,172600,169237130,3150,3150,3150,3150,0
20240729,172500,169237130,3150,3150,3150,3150,0
20240729,172400,169237130,3150,3150,3150,3150,0
20240729,172300,169237130,3150,3150,3150,3150,0
20240729,172200,169237130,3150,3150,3150,3150,0
20240729,172100,169237130,3150,3150,3150,3150,0
20240729,172000,169237130,3150,3150,3150,3150,0
20240729,171900,169237130,3150,3150,3150,3150,2773
20240729,171800,169237130,3150,3150,3150,3150,0
20240729,171700,169237130,3150,3150,3150,3150,0
20240729,171600,169237130,3150,3150,3150,3150,0
20240729,171500,169237130,3150,3150,3150,3150,0
20240729,171400,169237130,3150,3150,3150,3150,0
20240729,171300,169237130,3150,3150,3150,3150,0
20240729,171200,169237130,3150,3150,3150,3150,0
20240729,171100,169237130,3150,3150,3150,3150,0
20240729,171000,169237130,3150,3150,3150,3150,0
20240729,170900,169237130,3150,3150,3150,3150,0
20240729,170800,169237130,3150,3150,3150,3150,0
20240729,170700,169237130,3150,3150,3150,3150,0
20240729,170600,169237130,3150,3150,3150,3150,0
20240729,170500,169237130,3150,3150,3150,3150,0
20240729,170400,169237130,3150,3150,3150,3150,0
20240729,170300,169237130,3150,3150,3150,3150,0
20240729,170200,169237130,3150,3150,3150,3150,0
20240729,170100,169237130,3150,3150,3150,3150,0
20240729,170000,169237130,3150,3150,3150,3150,0
20240729,165900,169237130,3150,3150,3150,3150,0
20240729,165800,169237130,3150,3150,3150,3150,0
20240729,165700,169237130,3150,3150,3150,3150,0
20240729,165600,169237130,3150,3150,3150,3150,0
20240729,165500,169237130,3150,3150,3150,3150,0
20240729,165400,169237130,3150,3150,3150,3150,0
20240729,165300,169237130,3150,3150,3150,3150,0
20240729,165200,169237130,3150,3150,3150,3150,0
20240729,165100,169237130,3150,3150,3150,3150,0
20240729,165000,169237130,3150,3150,3150,3150,0
20240729,164900,169237130,3150,3150,3150,3150,2773
20240729,164800,169237130,3150,3150,3150,3150,0
20240729,164700,169237130,3150,3150,3150,3150,0
20240729,164600,169237130,3150,3150,3150,3150,0
20240729,164500,169237130,3150,3150,3150,3150,0
20240729,164400,169237130,3150,3150,3150,3150,0
20240729,164300,169237130,3150,3150,3150,3150,0
20240729,164200,169237130,3150,3150,3150,3150,0
20240729,164100,169237130,3150,3150,3150,3150,0
20240729,164000,169237130,3150,3150,3150,3150,0
20240729,163900,169237130,3150,3150,3150,3150,0
20240729,163800,169237130,3150,3150,3150,3150,0
20240729,163700,169237130,3150,3150,3150,3150,0
20240729,163600,169237130,3150,3150,3150,3150,0
20240729,163500,169237130,3150,3150,3150,3150,0
20240729,163400,169237130,3150,3150,3150,3150,0
20240729,163300,169237130,3150,3150,3150,3150,0
20240729,163200,169237130,3150,3150,3150,3150,0
20240729,163100,169237130,3150,3150,3150,3150,0
20240729,163000,169237130,3150,3150,3150,3150,0
20240729,162900,169237130,3150,3150,3150,3150,0
20240729,162800,169237130,3150,3150,3150,3150,0
20240729,162700,169237130,3150,3150,3150,3150,0
20240729,162600,169237130,3150,3150,3150,3150,0
20240729,162500,169237130,3150,3150,3150,3150,0
20240729,162400,169237130,3150,3150,3150,3150,0
20240729,162300,169237130,3150,3150,3150,3150,0
20240729,162200,169237130,3150,3150,3150,3150,0
20240729,162100,169237130,3150,3150,3150,3150,0
20240729,162000,169237130,3150,3150,3150,3150,0
20240729,161900,169237130,3150,3150,3150,3150,2773
20240729,161800,169237130,3150,3150,3150,3150,0
20240729,161700,169237130,3150,3150,3150,3150,0
20240729,161600,169237130,3150,3150,3150,3150,0
20240729,161500,169237130,3150,3150,3150,3150,0
20240729,161400,169237130,3150,3150,3150,3150,0
20240729,161300,169237130,3150,3150,3150,3150,0
20240729,161200,169237130,3150,3150,3150,3150,0
20240729,161100,169237130,3150,3150,3150,3150,0
20240729,161000,169237130,3150,3150,3150,3150,0
20240729,160900,169237130,3150,3150,3150,3150,0
20240729,160800,169237130,3150,3150,3150,3150,0
20240729,160700,169237130,3150,3150,3150,3150,0
20240729,160600,169237130,3150,3150,3150,3150,0
20240729,160500,169237130,3150,3150,3150,3150,0
20240729,160400,169237130,3150,3150,3150,3150,0
20240729,160300,169237130,3150,3150,3150,3150,0
20240729,160200,169237130,3150,3150,3150,3150,0
20240729,160100,169237130,3150,3150,3150,3150,0
20240729,160000,169237130,3150,3150,3150,3150,0
20240729,155900,169237130,3150,3150,3150,3150,0
20240729,155800,169237130,3150,3150,3150,3150,0
20240729,155700,169237130,3150,3150,3150,3150,0
20240729,155600,169237130,3150,3150,3150,3150,0
20240729,155500,169237130,3150,3150,3150,3150,0
20240729,155400,169237130,3150,3150,3150,3150,0
20240729,155300,169237130,3150,3150,3150,3150,0
20240729,155200,169237130,3150,3150,3150,3150,0
20240729,155100,169237130,3150,3150,3150,3150,0
20240729,155000,169237130,3150,3150,3150,3150,0
20240729,154900,169237130,3150,3150,3150,3150,2773
20240729,154800,169237130,3150,3150,3150,3150,0
20240729,154700,169237130,3150,3150,3150,3150,0
20240729,154600,169237130,3150,3150,3150,3150,0
20240729,154500,169237130,3150,3150,3150,3150,0
20240729,154400,169237130,3150,3150,3150,3150,0
20240729,154300,169237130,3150,3150,3150,3150,0
20240729,154200,169237130,3150,3150,3150,3150,0
20240729,154100,169237130,3150,3150,3150,3150,0
20240729,154000,169237130,3150,3150,3150,3150,0
20240729,153900,169237130,3150,3150,3150,3150,0
20240729,153800,169237130,3150,3150,3150,3150,0
20240729,153700,169237130,3150,3150,3150,3150,0
20240729,153600,169237130,3150,3150,3150,3150,0
20240729,153500,169237130,3150,3150,3150,3150,0
20240729,153400,169237130,3150,3150,3150,3150,0
20240729,153300,169237130,3150,3150,3150,3150,0
20240729,153200,169237130,3150,3150,3150,3150,0
20240729,153100,169237130,3150,3150,3150,3150,0
20240729,153000,169237130,3150,3150,3150,3150,2773
20240729,152900,160502180,3180,3180,3180,3180,0
20240729,152800,160502180,3180,3180,3180,3180,0
20240729,152700,160502180,3180,3180,3180,3180,0
20240729,152600,160502180,3180,3180,3180,3180,0
20240729,152500,160502180,3180,3180,3180,3180,0
20240729,152400,160502180,3180,3180,3180,3180,0
20240729,152300,160502180,3180,3180,3180,3180,0
20240729,152200,160502180,3180,3180,3180,3180,0
20240729,152100,160502180,3180,3180,3180,3180,0
20240729,152000,160502180,3180,3180,3180,3180,0
20240729,151900,160502180,3180,3180,3180,3165,592
20240729,151800,158628450,3170,3170,3170,3170,154
20240729,151700,158140270,3180,3180,3180,3180,0
20240729,151600,158140270,3180,3180,3180,3180,1
20240729,151500,158137090,3165,3165,3165,3165,40
20240729,151400,158010490,3175,3175,3175,3175,192
20240729,151300,157400890,3160,3160,3160,3160,43
20240729,151200,157265010,3170,3170,3170,3170,0
20240729,151100,157265010,3170,3170,3170,3170,1
20240729,151000,157261840,3170,3170,3170,3160,56
20240729,150900,157084460,3180,3180,3180,3180,1
20240729,150800,157081280,3170,3170,3170,3170,0
20240729,150700,157081280,3170,3170,3170,3170,0
20240729,150600,157081280,3170,3170,3170,3170,0
20240729,150500,157081280,3170,3170,3170,3170,179
20240729,150400,156513850,3170,3170,3170,3170,0
20240729,150300,156513850,3170,3170,3170,3170,157
20240729,150200,156016160,3160,3160,3180,3160,190
20240729,150100,155415740,3160,3170,3170,3160,1001
20240729,150000,152252570,3170,3170,3170,3170,13
20240729,145900,152211360,3170,3170,3170,3170,1014
20240729,145800,148996980,3170,3170,3170,3170,0
20240729,145700,148996980,3170,3170,3170,3170,0
20240729,145600,148996980,3170,3170,3170,3170,0
20240729,145500,148996980,3170,3170,3170,3170,3
20240729,145400,148987470,3170,3170,3170,3170,0
20240729,145300,148987470,3170,3170,3170,3170,0
20240729,145200,148987470,3170,3170,3170,3170,1
20240729,145100,148984300,3160,3160,3160,3160,93
20240729,145000,148690420,3160,3160,3160,3160,0
20240729,144900,148690420,3160,3160,3160,3160,1
20240729,144800,148687260,3160,3165,3165,3160,188
20240729,144700,148093135,3170,3170,3170,3170,3
20240729,144600,148083625,3170,3170,3170,3170,0
20240729,144500,148083625,3170,3170,3170,3170,8
20240729,144400,148058265,3170,3170,3170,3170,0
20240729,144300,148058265,3170,3160,3170,3160,282
20240729,144200,147165895,3160,3170,3170,3160,255
20240729,144100,146359845,3170,3170,3170,3170,0
20240729,144000,146359845,3170,3170,3170,3170,0
20240729,143900,146359845,3170,3170,3170,3170,0
20240729,143800,146359845,3170,3170,3170,3170,0
20240729,143700,146359845,3170,3170,3170,3170,0
20240729,143600,146359845,3170,3170,3170,3170,1
20240729,143500,146356675,3160,3160,3160,3160,0
20240729,143400,146356675,3160,3160,3160,3160,0
20240729,143300,146356675,3160,3160,3160,3160,0
20240729,143200,146356675,3160,3165,3165,3160,180
20240729,143100,145787475,3180,3180,3180,3180,0
20240729,143000,145787475,3180,3180,3180,3180,0
20240729,142900,145787475,3180,3180,3180,3180,0
20240729,142800,145787475,3180,3180,3180,3180,0
20240729,142700,145787475,3180,3180,3180,3180,0
20240729,142600,145787475,3180,3180,3180,3180,0
20240729,142500,145787475,3180,3180,3180,3180,0
20240729,142400,145787475,3180,3175,3180,3175,12
20240729,142300,145749365,3150,3150,3150,3150,210
20240729,142200,145087865,3150,3170,3170,3150,2300
20240729,142100,137823325,3165,3165,3165,3165,0
20240729,142000,137823325,3165,3185,3185,3165,500
20240729,141900,136237820,3185,3190,3190,3185,59
20240729,141800,136049900,3185,3185,3190,3185,103
20240729,141700,135721835,3185,3185,3185,3185,1
20240729,141600,135718650,3190,3195,3195,3190,1081
20240729,141500,132267805,3195,3195,3195,3195,0
20240729,141400,132267805,3195,3195,3195,3195,0
20240729,141300,132267805,3195,3195,3195,3195,0
20240729,141200,132267805,3195,3195,3195,3195,211
20240729,141100,131593660,3195,3195,3195,3195,0
20240729,141000,131593660,3195,3195,3195,3195,0
20240729,140900,131593660,3195,3195,3195,3195,0
20240729,140800,131593660,3195,3195,3195,3195,7
20240729,140700,131571295,3195,3190,3195,3190,136
20240729,140600,131137420,3195,3195,3195,3195,0
20240729,140500,131137420,3195,3195,3195,3195,0
20240729,140400,131137420,3195,3195,3195,3195,12
20240729,140300,131099080,3195,3195,3195,3195,0
20240729,140200,131099080,3195,3195,3195,3195,4
20240729,140100,131086300,3190,3190,3190,3190,120
20240729,140000,130703500,3190,3190,3190,3190,85
20240729,135900,130432350,3190,3190,3190,3190,0
20240729,135800,130432350,3190,3190,3190,3185,16
20240729,135700,130381380,3190,3185,3190,3185,177
20240729,135600,129817365,3190,3190,3190,3190,10
20240729,135500,129785465,3185,3190,3190,3185,51
20240729,135400,129623025,3190,3190,3190,3190,29
20240729,135300,129530515,3190,3190,3190,3190,0
20240729,135200,129530515,3190,3190,3190,3190,1
20240729,135100,129527325,3190,3190,3190,3190,42
20240729,135000,129393345,3190,3190,3190,3190,0
20240729,134900,129393345,3190,3185,3190,3175,501
20240729,134800,127801060,3190,3190,3190,3190,0
20240729,134700,127801060,3190,3190,3190,3190,11
20240729,134600,127765970,3190,3190,3190,3190,96
20240729,134500,127459730,3190,3190,3190,3190,3
20240729,134400,127450160,3190,3190,3190,3190,0
20240729,134300,127450160,3190,3190,3190,3190,1
20240729,134200,127446970,3195,3195,3195,3195,10
20240729,134100,127415020,3195,3200,3200,3195,351
20240729,134000,126292625,3195,3195,3195,3195,40
20240729,133900,126164825,3200,3200,3200,3200,0
20240729,133800,126164825,3200,3200,3200,3200,0
20240729,133700,126164825,3200,3200,3200,3200,1
20240729,133600,126161625,3190,3195,3195,3190,372
20240729,133500,124974195,3195,3200,3200,3195,61
20240729,133400,124779295,3200,3200,3200,3200,0
20240729,133300,124779295,3200,3200,3200,3200,34
20240729,133200,124670495,3200,3195,3200,3195,19
20240729,133100,124609745,3195,3195,3195,3195,100
20240729,133000,124290245,3195,3195,3195,3195,110
20240729,132900,123938795,3195,3195,3195,3195,100
20240729,132800,123619295,3195,3195,3195,3195,0
20240729,132700,123619295,3195,3195,3195,3195,0
20240729,132600,123619295,3195,3195,3195,3195,100
20240729,132500,123299795,3195,3195,3195,3195,91
20240729,132400,123009050,3200,3200,3200,3200,225
20240729,132300,122289050,3195,3195,3195,3195,235
20240729,132200,121538225,3195,3195,3195,3195,0
20240729,132100,121538225,3195,3195,3195,3195,205
20240729,132000,120883250,3200,3200,3200,3200,0
20240729,131900,120883250,3200,3200,3200,3200,1
20240729,131800,120880050,3195,3195,3195,3195,114
20240729,131700,120515820,3195,3195,3195,3195,219
20240729,131600,119816115,3200,3195,3200,3195,119
20240729,131500,119435905,3195,3195,3195,3195,117
20240729,131400,119062090,3195,3195,3195,3195,0
20240729,131300,119062090,3195,3195,3200,3195,43
20240729,131200,118924700,3195,3195,3195,3195,0
20240729,131100,118924700,3195,3195,3195,3195,0
20240729,131000,118924700,3195,3195,3195,3195,50
20240729,130900,118764950,3195,3195,3195,3195,100
20240729,130800,118445450,3195,3195,3195,3195,0
20240729,130700,118445450,3195,3195,3195,3195,0
20240729,130600,118445450,3195,3200,3200,3195,114
20240729,130500,118081160,3200,3195,3200,3195,11
20240729,130400,118046010,3190,3190,3190,3190,100
20240729,130300,117727010,3195,3195,3195,3195,100
20240729,130200,117407510,3200,3200,3200,3200,0
20240729,130100,117407510,3200,3200,3200,3200,20
20240729,130000,117343510,3200,3195,3200,3195,275
20240729,125900,116464875,3195,3195,3195,3195,40
20240729,125800,116337075,3190,3200,3200,3190,102
20240729,125700,116011185,3195,3200,3200,3195,813
20240729,125600,113410095,3200,3195,3200,3195,2447
20240729,125500,105589740,3195,3195,3195,3195,2
20240729,125400,105583350,3195,3180,3195,3180,7262
20240729,125300,82455890,3175,3165,3175,3165,283
20240729,125200,81560180,3160,3160,3160,3160,0
20240729,125100,81560180,3160,3160,3160,3160,0
20240729,125000,81560180,3160,3160,3160,3160,0
20240729,124900,81560180,3160,3160,3160,3160,578
20240729,124800,79733700,3160,3160,3160,3160,10
20240729,124700,79702100,3160,3160,3160,3160,274
20240729,124600,78836260,3160,3160,3160,3160,0
20240729,124500,78836260,3160,3155,3160,3155,832
20240729,124400,76207385,3150,3150,3150,3150,100
20240729,124300,75892385,3155,3155,3155,3155,0
20240729,124200,75892385,3155,3155,3155,3155,0
20240729,124100,75892385,3155,3155,3155,3155,50
20240729,124000,75734635,3155,3155,3155,3155,101
20240729,123900,75415980,3160,3160,3160,3160,0
20240729,123800,75415980,3160,3160,3160,3160,200
20240729,123700,74783980,3160,3160,3160,3160,0
20240729,123600,74783980,3160,3155,3160,3155,21
20240729,123500,74717625,3160,3160,3160,3160,0
20240729,123400,74717625,3160,3160,3160,3160,0
20240729,123300,74717625,3160,3160,3160,3160,0
20240729,123200,74717625,3160,3160,3160,3160,0
20240729,123100,74717625,3160,3160,3160,3160,0
20240729,123000,74717625,3160,3160,3160,3160,1
20240729,122900,74714465,3155,3155,3155,3155,1
20240729,122800,74711310,3150,3150,3150,3150,278
20240729,122700,73835610,3150,3150,3150,3150,0
20240729,122600,73835610,3150,3150,3150,3150,1
20240729,122500,73832460,3140,3140,3140,3135,132
20240729,122400,73418475,3145,3150,3150,3145,18
20240729,122300,73361780,3150,3145,3150,3145,5
20240729,122200,73346050,3145,3145,3145,3145,0
20240729,122100,73346050,3145,3145,3145,3145,2
20240729,122000,73339760,3145,3145,3145,3145,1
20240729,121900,73336615,3145,3145,3145,3145,0
20240729,121800,73336615,3145,3145,3145,3145,0
20240729,121700,73336615,3145,3145,3145,3145,0
20240729,121600,73336615,3145,3145,3145,3145,797
20240729,121500,70830050,3150,3150,3150,3150,2
20240729,121400,70823750,3150,3150,3150,3150,0
20240729,121300,70823750,3150,3150,3150,3150,0
20240729,121200,70823750,3150,3135,3150,3135,318
20240729,121100,69826790,3150,3150,3150,3150,0
20240729,121000,69826790,3150,3150,3150,3150,16
20240729,120900,69776390,3130,3130,3130,3130,0
20240729,120800,69776390,3130,3130,3130,3130,0
20240729,120700,69776390,3130,3130,3130,3130,0
20240729,120600,69776390,3130,3150,3150,3125,3402
20240729,120500,59098275,3150,3150,3150,3150,0
20240729,120400,59098275,3150,3150,3150,3150,0
20240729,120300,59098275,3150,3150,3150,3150,0
20240729,120200,59098275,3150,3150,3150,3150,100
20240729,120100,58783275,3150,3150,3150,3150,0
20240729,120000,58783275,3150,3150,3150,3150,1908
20240729,115900,52773075,3155,3155,3155,3155,600
20240729,115800,50880075,3155,3155,3155,3155,0
20240729,115700,50880075,3155,3155,3155,3155,0
20240729,115600,50880075,3155,3155,3155,3155,0
20240729,115500,50880075,3155,3155,3155,3155,1
20240729,115400,50876920,3155,3155,3155,3155,0
20240729,115300,50876920,3155,3155,3155,3155,0
20240729,115200,50876920,3155,3155,3155,3155,18
20240729,115100,50820130,3160,3160,3160,3160,0
20240729,115000,50820130,3160,3160,3160,3160,61
20240729,114900,50627370,3155,3155,3155,3155,13
20240729,114800,50586355,3155,3155,3155,3155,130
20240729,114700,50176205,3155,3155,3155,3155,597
20240729,114600,48292670,3160,3160,3160,3160,0
20240729,114500,48292670,3160,3160,3160,3160,11
20240729,114400,48257910,3160,3160,3160,3160,11
20240729,114300,48223150,3160,3160,3160,3160,11
20240729,114200,48188390,3160,3160,3160,3160,11
20240729,114100,48153630,3160,3160,3160,3160,11
20240729,114000,48118870,3160,3160,3160,3155,62
20240729,113900,47922955,3160,3160,3160,3160,11
20240729,113800,47888195,3160,3155,3160,3155,12
20240729,113700,47850280,3160,3160,3160,3160,11
20240729,113600,47815520,3160,3160,3160,3160,11
20240729,113500,47780760,3160,3160,3160,3160,13
20240729,113400,47739680,3160,3160,3160,3155,54
20240729,113300,47569205,3160,3160,3160,3160,11
20240729,113200,47534445,3160,3160,3160,3160,11
20240729,113100,47499685,3160,3160,3160,3160,11
20240729,113000,47464925,3160,3160,3160,3160,11
20240729,112900,47430165,3160,3160,3160,3160,11
20240729,112800,47395405,3160,3160,3160,3160,11
20240729,112700,47360645,3155,3160,3160,3155,43
20240729,112600,47224925,3160,3160,3160,3160,718
20240729,112500,44956045,3165,3165,3165,3165,23
20240729,112400,44883250,3165,3165,3165,3165,11
20240729,112300,44848435,3165,3165,3165,3165,12
20240729,112200,44810455,3165,3165,3165,3165,21
20240729,112100,44743990,3165,3165,3165,3165,11
20240729,112000,44709175,3165,3165,3165,3165,16
20240729,111900,44658535,3165,3165,3165,3165,11
20240729,111800,44623720,3165,3165,3165,3165,11
20240729,111700,44588905,3165,3165,3165,3165,111
20240729,111600,44237590,3165,3165,3165,3165,112
20240729,111500,43883110,3165,3165,3165,3165,11
20240729,111400,43848295,3165,3165,3165,3165,11
20240729,111300,43813480,3165,3165,3165,3165,0
20240729,111200,43813480,3165,3165,3165,3165,13
20240729,111100,43772335,3165,3165,3165,3165,11
20240729,111000,43737520,3165,3165,3165,3165,11
20240729,110900,43702705,3165,3165,3165,3165,11
20240729,110800,43667890,3165,3160,3165,3160,160
20240729,110700,43162235,3165,3165,3165,3165,12
20240729,110600,43124255,3165,3165,3165,3165,11
20240729,110500,43089440,3165,3165,3165,3165,111
20240729,110400,42738125,3165,3165,3165,3165,11
20240729,110300,42703310,3165,3165,3165,3165,17
20240729,110200,42649505,3165,3165,3165,3165,558
20240729,110100,40883435,3165,3165,3165,3165,300
20240729,110000,39933935,3170,3170,3170,3170,0
20240729,105900,39933935,3170,3180,3180,3170,211
20240729,105800,39264955,3180,3180,3180,3180,11
20240729,105700,39229975,3180,3180,3180,3180,0
20240729,105600,39229975,3180,3180,3180,3180,11
20240729,105500,39194995,3180,3165,3180,3165,13
20240729,105400,39153670,3180,3180,3180,3180,11
20240729,105300,39118690,3180,3180,3180,3180,11
20240729,105200,39083710,3180,3180,3180,3180,11
20240729,105100,39048730,3180,3180,3180,3180,0
20240729,105000,39048730,3180,3180,3180,3180,0
20240729,104900,39048730,3180,3180,3180,3180,16
20240729,104800,38997850,3180,3180,3180,3180,0
20240729,104700,38997850,3180,3180,3180,3180,0
20240729,104600,38997850,3180,3180,3180,3180,1
20240729,104500,38994670,3165,3165,3165,3165,800
20240729,104400,36462670,3180,3180,3180,3180,0
20240729,104300,36462670,3180,3180,3180,3180,0
20240729,104200,36462670,3180,3180,3180,3180,0
20240729,104100,36462670,3180,3180,3180,3180,0
20240729,104000,36462670,3180,3180,3180,3180,0
20240729,103900,36462670,3180,3180,3180,3180,0
20240729,103800,36462670,3180,3165,3180,3165,16
20240729,103700,36412015,3175,3175,3175,3175,497
20240729,103600,34834040,3180,3180,3180,3180,0
20240729,103500,34834040,3180,3180,3180,3180,0
20240729,103400,34834040,3180,3180,3180,3180,0
20240729,103300,34834040,3180,3180,3180,3180,456
20240729,103200,33383960,3185,3185,3185,3185,0
20240729,103100,33383960,3185,3185,3185,3185,0
20240729,103000,33383960,3185,3185,3185,3185,0
20240729,102900,33383960,3185,3185,3185,3185,0
20240729,102800,33383960,3185,3185,3185,3185,55
20240729,102700,33208785,3180,3180,3180,3180,124
20240729,102600,32814465,3180,3180,3180,3180,61
20240729,102500,32620485,3185,3185,3185,3185,0
20240729,102400,32620485,3185,3185,3185,3185,0
20240729,102300,32620485,3185,3185,3185,3185,0
20240729,102200,32620485,3185,3185,3185,3185,0
20240729,102100,32620485,3185,3185,3185,3185,1
20240729,102000,32617300,3180,3185,3185,3180,181
20240729,101900,32041565,3180,3180,3180,3180,555
20240729,101800,30276665,3185,3185,3185,3185,1
20240729,101700,30273480,3185,3185,3185,3185,5
20240729,101600,30257555,3185,3190,3190,3185,86
20240729,101500,29983640,3190,3190,3190,3190,0
20240729,101400,29983640,3190,3190,3190,3190,0
20240729,101300,29983640,3190,3190,3190,3190,1
20240729,101200,29980450,3180,3180,3180,3180,1
20240729,101100,29977270,3190,3185,3190,3185,521
20240729,101000,28317755,3180,3190,3190,3180,157
20240729,100900,27817025,3190,3190,3190,3190,80
20240729,100800,27561825,3190,3190,3190,3190,0
20240729,100700,27561825,3190,3190,3190,3190,5
20240729,100600,27545875,3190,3185,3190,3185,10
20240729,100500,27514010,3180,3180,3180,3180,28
20240729,100400,27424970,3180,3180,3180,3180,0
20240729,100300,27424970,3180,3180,3180,3180,2
20240729,100200,27418610,3180,3180,3180,3180,0
20240729,100100,27418610,3180,3180,3180,3180,20
20240729,100000,27355010,3180,3180,3180,3180,6
20240729,095900,27335930,3180,3180,3180,3180,2
20240729,095800,27329570,3180,3180,3180,3180,2
20240729,095700,27323210,3180,3180,3180,3180,0
20240729,095600,27323210,3180,3180,3180,3180,17
20240729,095500,27269150,3180,3180,3180,3180,3
20240729,095400,27259610,3180,3165,3180,3165,11
20240729,095300,27224645,3180,3180,3180,3180,0
20240729,095200,27224645,3180,3180,3180,3180,120
20240729,095100,26843045,3180,3180,3180,3180,0
20240729,095000,26843045,3180,3170,3180,3170,299
20240729,094900,25895205,3170,3170,3170,3165,169
20240729,094800,25359975,3170,3170,3170,3150,141
20240729,094700,24915205,3170,3170,3170,3155,248
20240729,094600,24129720,3170,3170,3170,3170,2
20240729,094500,24123380,3170,3165,3170,3165,52
20240729,094400,23958550,3165,3165,3165,3165,0
20240729,094300,23958550,3165,3165,3165,3165,404
20240729,094200,22679890,3165,3165,3165,3165,1
20240729,094100,22676725,3165,3165,3165,3165,1
20240729,094000,22673560,3145,3160,3160,3145,566
20240729,093900,20887440,3165,3165,3165,3165,0
20240729,093800,20887440,3165,3165,3165,3165,458
20240729,093700,19437870,3170,3170,3170,3170,10
20240729,093600,19406170,3170,3170,3170,3170,0
20240729,093500,19406170,3170,3165,3170,3165,59
20240729,093400,19219425,3165,3165,3165,3165,1
20240729,093300,19216260,3145,3165,3165,3145,128
20240729,093200,18813020,3170,3170,3170,3170,0
20240729,093100,18813020,3170,3170,3170,3170,0
20240729,093000,18813020,3170,3170,3170,3170,0
20240729,092900,18813020,3170,3170,3170,3170,1
20240729,092800,18809850,3170,3170,3170,3170,7
20240729,092700,18787660,3180,3180,3180,3180,0
20240729,092600,18787660,3180,3180,3180,3180,1
20240729,092500,18784480,3180,3180,3180,3180,1
20240729,092400,18781300,3160,3160,3160,3160,0
20240729,092300,18781300,3160,3160,3160,3160,0
20240729,092200,18781300,3160,3160,3160,3160,14
20240729,092100,18737060,3150,3155,3155,3150,749
20240729,092000,16377115,3155,3155,3155,3155,442
20240729,091900,14982605,3160,3160,3160,3160,0
20240729,091800,14982605,3160,3160,3160,3160,122
20240729,091700,14597085,3160,3160,3160,3160,10
20240729,091600,14565485,3160,3160,3160,3160,117
20240729,091500,14195765,3160,3170,3170,3160,115
20240729,091400,13832185,3170,3170,3170,3170,0
20240729,091300,13832185,3170,3170,3175,3170,10
20240729,091200,13800475,3185,3185,3185,3185,0
20240729,091100,13800475,3185,3185,3185,3185,1997
20240729,091000,7440030,3185,3185,3185,3185,0
20240729,090900,7440030,3185,3190,3190,3155,132
20240729,090800,7022460,3190,3190,3190,3190,1
20240729,090700,7019270,3195,3195,3195,3195,0
20240729,090600,7019270,3195,3190,3200,3150,1589
20240729,090500,1986325,3190,3200,3200,3150,250
20240729,090400,1192920,3200,3200,3200,3200,5
20240729,090300,1176920,3200,3200,3200,3195,303
20240729,090200,207570,3145,3145,3145,3145,0
20240729,090100,207570,3145,3145,3145,3145,0
20240729,090000,207570,3145,3145,3145,3145,66