KissMeData/084010/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195300,92676750,11900,11900,11900,11900,64
20240729,195200,92676750,11900,11900,11900,11900,0
20240729,195100,92676750,11900,11900,11900,11900,0
20240729,195000,92676750,11900,11900,11900,11900,0
20240729,194900,92676750,11900,11900,11900,11900,0
20240729,194800,92676750,11900,11900,11900,11900,0
20240729,194700,92676750,11900,11900,11900,11900,0
20240729,194600,92676750,11900,11900,11900,11900,0
20240729,194500,92676750,11900,11900,11900,11900,0
20240729,194400,92676750,11900,11900,11900,11900,0
20240729,194300,92676750,11900,11900,11900,11900,0
20240729,194200,92676750,11900,11900,11900,11900,0
20240729,194100,92676750,11900,11900,11900,11900,0
20240729,194000,92676750,11900,11900,11900,11900,0
20240729,193900,92676750,11900,11900,11900,11900,0
20240729,193800,92676750,11900,11900,11900,11900,0
20240729,193700,92676750,11900,11900,11900,11900,0
20240729,193600,92676750,11900,11900,11900,11900,0
20240729,193500,92676750,11900,11900,11900,11900,0
20240729,193400,92676750,11900,11900,11900,11900,0
20240729,193300,92676750,11900,11900,11900,11900,0
20240729,193200,92676750,11900,11900,11900,11900,0
20240729,193100,92676750,11900,11900,11900,11900,0
20240729,193000,92676750,11900,11900,11900,11900,0
20240729,192900,92676750,11900,11900,11900,11900,0
20240729,192800,92676750,11900,11900,11900,11900,0
20240729,192700,92676750,11900,11900,11900,11900,0
20240729,192600,92676750,11900,11900,11900,11900,0
20240729,192500,92676750,11900,11900,11900,11900,0
20240729,192400,92676750,11900,11900,11900,11900,0
20240729,192300,92676750,11900,11900,11900,11900,64
20240729,192200,92676750,11900,11900,11900,11900,0
20240729,192100,92676750,11900,11900,11900,11900,0
20240729,192000,92676750,11900,11900,11900,11900,0
20240729,191900,92676750,11900,11900,11900,11900,0
20240729,191800,92676750,11900,11900,11900,11900,0
20240729,191700,92676750,11900,11900,11900,11900,0
20240729,191600,92676750,11900,11900,11900,11900,0
20240729,191500,92676750,11900,11900,11900,11900,0
20240729,191400,92676750,11900,11900,11900,11900,0
20240729,191300,92676750,11900,11900,11900,11900,0
20240729,191200,92676750,11900,11900,11900,11900,0
20240729,191100,92676750,11900,11900,11900,11900,0
20240729,191000,92676750,11900,11900,11900,11900,0
20240729,190900,92676750,11900,11900,11900,11900,0
20240729,190800,92676750,11900,11900,11900,11900,0
20240729,190700,92676750,11900,11900,11900,11900,0
20240729,190600,92676750,11900,11900,11900,11900,0
20240729,190500,92676750,11900,11900,11900,11900,0
20240729,190400,92676750,11900,11900,11900,11900,0
20240729,190300,92676750,11900,11900,11900,11900,0
20240729,190200,92676750,11900,11900,11900,11900,0
20240729,190100,92676750,11900,11900,11900,11900,0
20240729,190000,92676750,11900,11900,11900,11900,0
20240729,185900,92676750,11900,11900,11900,11900,0
20240729,185800,92676750,11900,11900,11900,11900,0
20240729,185700,92676750,11900,11900,11900,11900,0
20240729,185600,92676750,11900,11900,11900,11900,0
20240729,185500,92676750,11900,11900,11900,11900,0
20240729,185400,92676750,11900,11900,11900,11900,0
20240729,185300,92676750,11900,11900,11900,11900,64
20240729,185200,92676750,11900,11900,11900,11900,0
20240729,185100,92676750,11900,11900,11900,11900,0
20240729,185000,92676750,11900,11900,11900,11900,0
20240729,184900,92676750,11900,11900,11900,11900,0
20240729,184800,92676750,11900,11900,11900,11900,0
20240729,184700,92676750,11900,11900,11900,11900,0
20240729,184600,92676750,11900,11900,11900,11900,0
20240729,184500,92676750,11900,11900,11900,11900,0
20240729,184400,92676750,11900,11900,11900,11900,0
20240729,184300,92676750,11900,11900,11900,11900,0
20240729,184200,92676750,11900,11900,11900,11900,0
20240729,184100,92676750,11900,11900,11900,11900,0
20240729,184000,92676750,11900,11900,11900,11900,0
20240729,183900,92676750,11900,11900,11900,11900,0
20240729,183800,92676750,11900,11900,11900,11900,0
20240729,183700,92676750,11900,11900,11900,11900,0
20240729,183600,92676750,11900,11900,11900,11900,0
20240729,183500,92676750,11900,11900,11900,11900,0
20240729,183400,92676750,11900,11900,11900,11900,0
20240729,183300,92676750,11900,11900,11900,11900,0
20240729,183200,92676750,11900,11900,11900,11900,0
20240729,183100,92676750,11900,11900,11900,11900,0
20240729,183000,92676750,11900,11900,11900,11900,0
20240729,182900,92676750,11900,11900,11900,11900,0
20240729,182800,92676750,11900,11900,11900,11900,0
20240729,182700,92676750,11900,11900,11900,11900,0
20240729,182600,92676750,11900,11900,11900,11900,0
20240729,182500,92676750,11900,11900,11900,11900,0
20240729,182400,92676750,11900,11900,11900,11900,0
20240729,182300,92676750,11900,11900,11900,11900,64
20240729,182200,92676750,11900,11900,11900,11900,0
20240729,182100,92676750,11900,11900,11900,11900,0
20240729,182000,92676750,11900,11900,11900,11900,0
20240729,181900,92676750,11900,11900,11900,11900,0
20240729,181800,92676750,11900,11900,11900,11900,0
20240729,181700,92676750,11900,11900,11900,11900,0
20240729,181600,92676750,11900,11900,11900,11900,0
20240729,181500,92676750,11900,11900,11900,11900,0
20240729,181400,92676750,11900,11900,11900,11900,0
20240729,181300,92676750,11900,11900,11900,11900,0
20240729,181200,92676750,11900,11900,11900,11900,0
20240729,181100,92676750,11900,11900,11900,11900,0
20240729,181000,92676750,11900,11900,11900,11900,0
20240729,180900,92676750,11900,11900,11900,11900,0
20240729,180800,92676750,11900,11900,11900,11900,0
20240729,180700,92676750,11900,11900,11900,11900,0
20240729,180600,92676750,11900,11900,11900,11900,0
20240729,180500,92676750,11900,11900,11900,11900,0
20240729,180400,92676750,11900,11900,11900,11900,0
20240729,180300,92676750,11900,11900,11900,11900,0
20240729,180200,92676750,11900,11900,11900,11900,0
20240729,180100,92676750,11900,11900,11900,11900,0
20240729,180000,92676750,11900,11900,11900,11900,0
20240729,175900,92676750,11900,11900,11900,11900,0
20240729,175800,92676750,11900,11900,11900,11900,0
20240729,175700,92676750,11900,11900,11900,11900,0
20240729,175600,92676750,11900,11900,11900,11900,0
20240729,175500,92676750,11900,11900,11900,11900,0
20240729,175400,92676750,11900,11900,11900,11900,0
20240729,175300,92676750,11900,11900,11900,11900,64
20240729,175200,92676750,11900,11900,11900,11900,0
20240729,175100,92676750,11900,11900,11900,11900,0
20240729,175000,92676750,11900,11900,11900,11900,0
20240729,174900,92676750,11900,11900,11900,11900,0
20240729,174800,92676750,11900,11900,11900,11900,0
20240729,174700,92676750,11900,11900,11900,11900,0
20240729,174600,92676750,11900,11900,11900,11900,0
20240729,174500,92676750,11900,11900,11900,11900,0
20240729,174400,92676750,11900,11900,11900,11900,0
20240729,174300,92676750,11900,11900,11900,11900,0
20240729,174200,92676750,11900,11900,11900,11900,0
20240729,174100,92676750,11900,11900,11900,11900,0
20240729,174000,92676750,11900,11900,11900,11900,0
20240729,173900,92676750,11900,11900,11900,11900,0
20240729,173800,92676750,11900,11900,11900,11900,0
20240729,173700,92676750,11900,11900,11900,11900,0
20240729,173600,92676750,11900,11900,11900,11900,0
20240729,173500,92676750,11900,11900,11900,11900,0
20240729,173400,92676750,11900,11900,11900,11900,0
20240729,173300,92676750,11900,11900,11900,11900,0
20240729,173200,92676750,11900,11900,11900,11900,0
20240729,173100,92676750,11900,11900,11900,11900,0
20240729,173000,92676750,11900,11900,11900,11900,0
20240729,172900,92676750,11900,11900,11900,11900,0
20240729,172800,92676750,11900,11900,11900,11900,0
20240729,172700,92676750,11900,11900,11900,11900,0
20240729,172600,92676750,11900,11900,11900,11900,0
20240729,172500,92676750,11900,11900,11900,11900,0
20240729,172400,92676750,11900,11900,11900,11900,0
20240729,172300,92676750,11900,11900,11900,11900,64
20240729,172200,92676750,11900,11900,11900,11900,0
20240729,172100,92676750,11900,11900,11900,11900,0
20240729,172000,92676750,11900,11900,11900,11900,0
20240729,171900,92676750,11900,11900,11900,11900,0
20240729,171800,92676750,11900,11900,11900,11900,0
20240729,171700,92676750,11900,11900,11900,11900,0
20240729,171600,92676750,11900,11900,11900,11900,0
20240729,171500,92676750,11900,11900,11900,11900,0
20240729,171400,92676750,11900,11900,11900,11900,0
20240729,171300,92676750,11900,11900,11900,11900,0
20240729,171200,92676750,11900,11900,11900,11900,0
20240729,171100,92676750,11900,11900,11900,11900,0
20240729,171000,92676750,11900,11900,11900,11900,0
20240729,170900,92676750,11900,11900,11900,11900,0
20240729,170800,92676750,11900,11900,11900,11900,0
20240729,170700,92676750,11900,11900,11900,11900,0
20240729,170600,92676750,11900,11900,11900,11900,0
20240729,170500,92676750,11900,11900,11900,11900,0
20240729,170400,92676750,11900,11900,11900,11900,0
20240729,170300,92676750,11900,11900,11900,11900,0
20240729,170200,92676750,11900,11900,11900,11900,0
20240729,170100,92676750,11900,11900,11900,11900,0
20240729,170000,92676750,11900,11900,11900,11900,0
20240729,165900,92676750,11900,11900,11900,11900,0
20240729,165800,92676750,11900,11900,11900,11900,0
20240729,165700,92676750,11900,11900,11900,11900,0
20240729,165600,92676750,11900,11900,11900,11900,0
20240729,165500,92676750,11900,11900,11900,11900,0
20240729,165400,92676750,11900,11900,11900,11900,0
20240729,165300,92676750,11900,11900,11900,11900,64
20240729,165200,92676750,11900,11900,11900,11900,0
20240729,165100,92676750,11900,11900,11900,11900,0
20240729,165000,92676750,11900,11900,11900,11900,0
20240729,164900,92676750,11900,11900,11900,11900,0
20240729,164800,92676750,11900,11900,11900,11900,0
20240729,164700,92676750,11900,11900,11900,11900,0
20240729,164600,92676750,11900,11900,11900,11900,0
20240729,164500,92676750,11900,11900,11900,11900,0
20240729,164400,92676750,11900,11900,11900,11900,0
20240729,164300,92676750,11900,11900,11900,11900,0
20240729,164200,92676750,11900,11900,11900,11900,0
20240729,164100,92676750,11900,11900,11900,11900,0
20240729,164000,92676750,11900,11900,11900,11900,0
20240729,163900,92676750,11900,11900,11900,11900,0
20240729,163800,92676750,11900,11900,11900,11900,0
20240729,163700,92676750,11900,11900,11900,11900,0
20240729,163600,92676750,11900,11900,11900,11900,0
20240729,163500,92676750,11900,11900,11900,11900,0
20240729,163400,92676750,11900,11900,11900,11900,0
20240729,163300,92676750,11900,11900,11900,11900,0
20240729,163200,92676750,11900,11900,11900,11900,0
20240729,163100,92676750,11900,11900,11900,11900,0
20240729,163000,92676750,11900,11900,11900,11900,0
20240729,162900,92676750,11900,11900,11900,11900,0
20240729,162800,92676750,11900,11900,11900,11900,0
20240729,162700,92676750,11900,11900,11900,11900,0
20240729,162600,92676750,11900,11900,11900,11900,0
20240729,162500,92676750,11900,11900,11900,11900,0
20240729,162400,92676750,11900,11900,11900,11900,0
20240729,162300,92676750,11900,11900,11900,11900,64
20240729,162200,92676750,11900,11900,11900,11900,0
20240729,162100,92676750,11900,11900,11900,11900,0
20240729,162000,92676750,11900,11900,11900,11900,0
20240729,161900,92676750,11900,11900,11900,11900,0
20240729,161800,92676750,11900,11900,11900,11900,0
20240729,161700,92676750,11900,11900,11900,11900,0
20240729,161600,92676750,11900,11900,11900,11900,0
20240729,161500,92676750,11900,11900,11900,11900,0
20240729,161400,92676750,11900,11900,11900,11900,0
20240729,161300,92676750,11900,11900,11900,11900,0
20240729,161200,92676750,11900,11900,11900,11900,0
20240729,161100,92676750,11900,11900,11900,11900,0
20240729,161000,92676750,11900,11900,11900,11900,0
20240729,160900,92676750,11900,11900,11900,11900,0
20240729,160800,92676750,11900,11900,11900,11900,0
20240729,160700,92676750,11900,11900,11900,11900,0
20240729,160600,92676750,11900,11900,11900,11900,0
20240729,160500,92676750,11900,11900,11900,11900,0
20240729,160400,92676750,11900,11900,11900,11900,0
20240729,160300,92676750,11900,11900,11900,11900,0
20240729,160200,92676750,11900,11900,11900,11900,0
20240729,160100,92676750,11900,11900,11900,11900,0
20240729,160000,92676750,11900,11900,11900,11900,0
20240729,155900,92676750,11900,11900,11900,11900,0
20240729,155800,92676750,11900,11900,11900,11900,0
20240729,155700,92676750,11900,11900,11900,11900,0
20240729,155600,92676750,11900,11900,11900,11900,0
20240729,155500,92676750,11900,11900,11900,11900,0
20240729,155400,92676750,11900,11900,11900,11900,0
20240729,155300,92676750,11900,11900,11900,11900,64
20240729,155200,92676750,11900,11900,11900,11900,0
20240729,155100,92676750,11900,11900,11900,11900,0
20240729,155000,92676750,11900,11900,11900,11900,0
20240729,154900,92676750,11900,11900,11900,11900,0
20240729,154800,92676750,11900,11900,11900,11900,0
20240729,154700,92676750,11900,11900,11900,11900,0
20240729,154600,92676750,11900,11900,11900,11900,0
20240729,154500,92676750,11900,11900,11900,11900,0
20240729,154400,92676750,11900,11900,11900,11900,0
20240729,154300,92676750,11900,11900,11900,11900,0
20240729,154200,92676750,11900,11900,11900,11900,0
20240729,154100,92676750,11900,11900,11900,11900,0
20240729,154000,92676750,11900,11900,11900,11900,0
20240729,153900,92676750,11900,11900,11900,11900,0
20240729,153800,92676750,11900,11900,11900,11900,0
20240729,153700,92676750,11900,11900,11900,11900,0
20240729,153600,92676750,11900,11900,11900,11900,0
20240729,153500,92676750,11900,11900,11900,11900,0
20240729,153400,92676750,11900,11900,11900,11900,0
20240729,153300,92676750,11900,11900,11900,11900,0
20240729,153200,92676750,11900,11900,11900,11900,0
20240729,153100,92676750,11900,11900,11900,11900,0
20240729,153000,92676750,11900,11900,11900,11900,64
20240729,152900,91915150,11910,11910,11910,11910,0
20240729,152800,91915150,11910,11910,11910,11910,0
20240729,152700,91915150,11910,11910,11910,11910,0
20240729,152600,91915150,11910,11910,11910,11910,0
20240729,152500,91915150,11910,11910,11910,11910,0
20240729,152400,91915150,11910,11910,11910,11910,0
20240729,152300,91915150,11910,11910,11910,11910,0
20240729,152200,91915150,11910,11910,11910,11910,0
20240729,152100,91915150,11910,11910,11910,11910,0
20240729,152000,91915150,11910,11910,11910,11910,0
20240729,151900,91915150,11910,11910,11910,11910,0
20240729,151800,91915150,11910,11910,11910,11910,3
20240729,151700,91879420,11940,11940,11940,11940,0
20240729,151600,91879420,11940,11940,11940,11940,0
20240729,151500,91879420,11940,11940,11940,11940,0
20240729,151400,91879420,11940,11940,11940,11940,0
20240729,151300,91879420,11940,11940,11940,11940,0
20240729,151200,91879420,11940,11940,11940,11940,45
20240729,151100,91342120,11940,11940,11940,11940,0
20240729,151000,91342120,11940,11900,11940,11900,282
20240729,150900,87986280,11900,11900,11900,11900,0
20240729,150800,87986280,11900,11900,11900,11900,0
20240729,150700,87986280,11900,11900,11900,11900,1
20240729,150600,87974380,11900,11900,11900,11900,0
20240729,150500,87974380,11900,11900,11900,11900,0
20240729,150400,87974380,11900,11900,11900,11900,0
20240729,150300,87974380,11900,11890,11900,11890,41
20240729,150200,87486880,11890,11890,11890,11890,10
20240729,150100,87367980,11890,11890,11890,11890,0
20240729,150000,87367980,11890,11890,11890,11890,0
20240729,145900,87367980,11890,11890,11890,11890,0
20240729,145800,87367980,11890,11890,11890,11890,49
20240729,145700,86785370,11880,11880,11880,11880,0
20240729,145600,86785370,11880,11900,11900,11880,36
20240729,145500,86357550,11920,11920,11920,11920,0
20240729,145400,86357550,11920,11920,11920,11920,0
20240729,145300,86357550,11920,11920,11920,11920,7
20240729,145200,86274110,11930,11930,11930,11930,0
20240729,145100,86274110,11930,11930,11930,11930,0
20240729,145000,86274110,11930,11930,11930,11930,0
20240729,144900,86274110,11930,11930,11930,11930,1
20240729,144800,86262180,11920,11920,11920,11920,0
20240729,144700,86262180,11920,11920,11920,11920,0
20240729,144600,86262180,11920,11920,11920,11920,0
20240729,144500,86262180,11920,11920,11920,11920,0
20240729,144400,86262180,11920,11920,11920,11920,0
20240729,144300,86262180,11920,11920,11920,11920,0
20240729,144200,86262180,11920,11920,11920,11920,0
20240729,144100,86262180,11920,11920,11920,11920,0
20240729,144000,86262180,11920,11920,11920,11920,26
20240729,143900,85952260,11910,11910,11910,11910,0
20240729,143800,85952260,11910,11910,11910,11910,45
20240729,143700,85416310,11880,11880,11880,11880,0
20240729,143600,85416310,11880,11880,11880,11880,0
20240729,143500,85416310,11880,11880,11880,11880,0
20240729,143400,85416310,11880,11880,11880,11880,186
20240729,143300,83206630,11870,11870,11870,11870,0
20240729,143200,83206630,11870,11870,11870,11870,0
20240729,143100,83206630,11870,11870,11870,11870,0
20240729,143000,83206630,11870,11870,11870,11870,0
20240729,142900,83206630,11870,11870,11870,11870,0
20240729,142800,83206630,11870,11870,11870,11870,0
20240729,142700,83206630,11870,11870,11870,11870,100
20240729,142600,82019630,11840,11840,11840,11840,0
20240729,142500,82019630,11840,11840,11840,11840,0
20240729,142400,82019630,11840,11840,11840,11840,0
20240729,142300,82019630,11840,11840,11840,11840,0
20240729,142200,82019630,11840,11840,11840,11840,0
20240729,142100,82019630,11840,11840,11840,11840,0
20240729,142000,82019630,11840,11840,11840,11840,0
20240729,141900,82019630,11840,11840,11840,11840,0
20240729,141800,82019630,11840,11840,11840,11840,14
20240729,141700,81853870,11840,11840,11840,11840,0
20240729,141600,81853870,11840,11840,11840,11840,0
20240729,141500,81853870,11840,11840,11840,11840,0
20240729,141400,81853870,11840,11840,11840,11840,0
20240729,141300,81853870,11840,11840,11840,11840,0
20240729,141200,81853870,11840,11840,11840,11840,0
20240729,141100,81853870,11840,11840,11840,11840,0
20240729,141000,81853870,11840,11840,11840,11840,0
20240729,140900,81853870,11840,11840,11840,11840,0
20240729,140800,81853870,11840,11840,11840,11840,20
20240729,140700,81617070,11840,11840,11840,11840,0
20240729,140600,81617070,11840,11840,11840,11840,1
20240729,140500,81605230,11870,11870,11870,11870,0
20240729,140400,81605230,11870,11860,11870,11860,47
20240729,140300,81047790,11850,11850,11850,11850,10
20240729,140200,80929290,11840,11840,11840,11840,0
20240729,140100,80929290,11840,11840,11840,11840,0
20240729,140000,80929290,11840,11840,11840,11840,0
20240729,135900,80929290,11840,11840,11840,11840,0
20240729,135800,80929290,11840,11840,11840,11840,0
20240729,135700,80929290,11840,11840,11840,11840,0
20240729,135600,80929290,11840,11840,11840,11840,23
20240729,135500,80656970,11840,11840,11840,11840,50
20240729,135400,80064970,11830,11830,11830,11830,0
20240729,135300,80064970,11830,11830,11830,11830,0
20240729,135200,80064970,11830,11830,11830,11830,0
20240729,135100,80064970,11830,11830,11830,11830,43
20240729,135000,79556280,11830,11830,11830,11830,0
20240729,134900,79556280,11830,11830,11830,11830,0
20240729,134800,79556280,11830,11830,11830,11830,0
20240729,134700,79556280,11830,11830,11830,11830,0
20240729,134600,79556280,11830,11830,11830,11830,1
20240729,134500,79544450,11840,11840,11840,11840,2
20240729,134400,79520770,11840,11840,11840,11840,1
20240729,134300,79508930,11830,11830,11830,11830,0
20240729,134200,79508930,11830,11830,11830,11830,0
20240729,134100,79508930,11830,11830,11830,11830,0
20240729,134000,79508930,11830,11830,11830,11830,0
20240729,133900,79508930,11830,11830,11830,11830,0
20240729,133800,79508930,11830,11830,11830,11830,0
20240729,133700,79508930,11830,11830,11830,11830,0
20240729,133600,79508930,11830,11830,11830,11830,0
20240729,133500,79508930,11830,11830,11830,11830,0
20240729,133400,79508930,11830,11830,11830,11830,0
20240729,133300,79508930,11830,11830,11830,11830,0
20240729,133200,79508930,11830,11830,11830,11830,0
20240729,133100,79508930,11830,11830,11830,11830,0
20240729,133000,79508930,11830,11830,11830,11830,0
20240729,132900,79508930,11830,11830,11830,11830,3
20240729,132800,79473440,11840,11840,11840,11840,13
20240729,132700,79319520,11840,11840,11840,11840,0
20240729,132600,79319520,11840,11840,11840,11840,46
20240729,132500,78774880,11840,11840,11840,11840,0
20240729,132400,78774880,11840,11840,11840,11840,0
20240729,132300,78774880,11840,11840,11840,11840,0
20240729,132200,78774880,11840,11840,11840,11840,0
20240729,132100,78774880,11840,11840,11840,11840,10
20240729,132000,78656480,11840,11840,11840,11840,0
20240729,131900,78656480,11840,11840,11840,11840,0
20240729,131800,78656480,11840,11840,11840,11840,0
20240729,131700,78656480,11840,11840,11840,11840,2
20240729,131600,78632800,11820,11820,11820,11820,0
20240729,131500,78632800,11820,11820,11820,11820,0
20240729,131400,78632800,11820,11820,11820,11820,0
20240729,131300,78632800,11820,11820,11820,11820,0
20240729,131200,78632800,11820,11820,11820,11820,0
20240729,131100,78632800,11820,11820,11820,11820,0
20240729,131000,78632800,11820,11820,11820,11820,0
20240729,130900,78632800,11820,11820,11820,11820,0
20240729,130800,78632800,11820,11820,11820,11820,0
20240729,130700,78632800,11820,11820,11820,11820,0
20240729,130600,78632800,11820,11820,11820,11820,0
20240729,130500,78632800,11820,11820,11820,11820,0
20240729,130400,78632800,11820,11820,11820,11820,0
20240729,130300,78632800,11820,11820,11820,11820,0
20240729,130200,78632800,11820,11820,11820,11820,7
20240729,130100,78550060,11820,11820,11820,11820,7
20240729,130000,78467320,11820,11820,11820,11820,8
20240729,125900,78372760,11820,11820,11820,11820,3
20240729,125800,78337300,11820,11850,11850,11820,9
20240729,125700,78230890,11820,11830,11830,11820,7
20240729,125600,78148140,11830,11830,11860,11830,9
20240729,125500,78041640,11830,11840,11840,11830,7
20240729,125400,77958770,11840,11850,11850,11840,8
20240729,125300,77863990,11850,11850,11850,11850,7
20240729,125200,77781040,11850,11890,11890,11850,14
20240729,125100,77614720,11890,11890,11890,11890,40
20240729,125000,77139120,11880,11880,11880,11880,0
20240729,124900,77139120,11880,11880,11880,11880,0
20240729,124800,77139120,11880,11880,11880,11880,0
20240729,124700,77139120,11880,11880,11880,11880,0
20240729,124600,77139120,11880,11880,11880,11880,0
20240729,124500,77139120,11880,11880,11880,11880,0
20240729,124400,77139120,11880,11880,11880,11880,46
20240729,124300,76592640,11860,11860,11860,11860,0
20240729,124200,76592640,11860,11860,11860,11860,0
20240729,124100,76592640,11860,11860,11860,11860,0
20240729,124000,76592640,11860,11860,11860,11860,0
20240729,123900,76592640,11860,11860,11860,11860,0
20240729,123800,76592640,11860,11860,11860,11860,0
20240729,123700,76592640,11860,11860,11860,11860,0
20240729,123600,76592640,11860,11860,11860,11860,0
20240729,123500,76592640,11860,11860,11860,11860,0
20240729,123400,76592640,11860,11860,11860,11860,0
20240729,123300,76592640,11860,11860,11860,11860,0
20240729,123200,76592640,11860,11860,11860,11860,0
20240729,123100,76592640,11860,11860,11860,11860,0
20240729,123000,76592640,11860,11860,11860,11860,0
20240729,122900,76592640,11860,11860,11860,11860,0
20240729,122800,76592640,11860,11860,11860,11860,0
20240729,122700,76592640,11860,11860,11860,11860,0
20240729,122600,76592640,11860,11860,11860,11860,1
20240729,122500,76580780,11860,11860,11860,11860,0
20240729,122400,76580780,11860,11860,11860,11860,0
20240729,122300,76580780,11860,11860,11860,11860,0
20240729,122200,76580780,11860,11860,11860,11860,0
20240729,122100,76580780,11860,11860,11860,11860,0
20240729,122000,76580780,11860,11860,11860,11860,1
20240729,121900,76568920,11860,11860,11860,11860,1
20240729,121800,76557060,11850,11860,11860,11850,2
20240729,121700,76533350,11860,11860,11860,11860,0
20240729,121600,76533350,11860,11860,11860,11860,0
20240729,121500,76533350,11860,11860,11860,11860,0
20240729,121400,76533350,11860,11860,11860,11860,0
20240729,121300,76533350,11860,11860,11860,11860,0
20240729,121200,76533350,11860,11860,11860,11860,0
20240729,121100,76533350,11860,11860,11860,11860,0
20240729,121000,76533350,11860,11840,11860,11840,134
20240729,120900,74946770,11840,11840,11840,11840,0
20240729,120800,74946770,11840,11840,11840,11840,46
20240729,120700,74402130,11830,11830,11830,11830,0
20240729,120600,74402130,11830,11830,11830,11830,0
20240729,120500,74402130,11830,11830,11830,11830,0
20240729,120400,74402130,11830,11830,11830,11830,0
20240729,120300,74402130,11830,11830,11830,11830,0
20240729,120200,74402130,11830,11830,11830,11830,0
20240729,120100,74402130,11830,11830,11830,11830,0
20240729,120000,74402130,11830,11830,11830,11830,0
20240729,115900,74402130,11830,11830,11830,11830,0
20240729,115800,74402130,11830,11830,11830,11830,0
20240729,115700,74402130,11830,11830,11830,11830,0
20240729,115600,74402130,11830,11830,11830,11830,1
20240729,115500,74390300,11810,11810,11810,11810,0
20240729,115400,74390300,11810,11810,11810,11810,0
20240729,115300,74390300,11810,11810,11810,11810,200
20240729,115200,72028300,11810,11830,11830,11810,1004
20240729,115100,60168460,11820,11820,11820,11820,0
20240729,115000,60168460,11820,11840,11850,11820,141
20240729,114900,58499570,11840,11840,11840,11840,210
20240729,114800,56013170,11840,11830,11840,11830,12
20240729,114700,55871100,11830,11830,11830,11830,30
20240729,114600,55516200,11830,11830,11830,11830,0
20240729,114500,55516200,11830,11830,11830,11830,0
20240729,114400,55516200,11830,11830,11830,11830,0
20240729,114300,55516200,11830,11830,11830,11830,0
20240729,114200,55516200,11830,11830,11830,11830,0
20240729,114100,55516200,11830,11830,11830,11830,0
20240729,114000,55516200,11830,11830,11830,11830,0
20240729,113900,55516200,11830,11830,11830,11830,2
20240729,113800,55492540,11830,11830,11830,11830,2
20240729,113700,55468880,11830,11830,11830,11830,113
20240729,113600,54132090,11840,11830,11840,11830,1247
20240729,113500,39378780,11830,11830,11830,11830,0
20240729,113400,39378780,11830,11830,11830,11830,0
20240729,113300,39378780,11830,11830,11830,11830,0
20240729,113200,39378780,11830,11830,11830,11830,0
20240729,113100,39378780,11830,11830,11830,11830,26
20240729,113000,39071200,11830,11830,11830,11830,46
20240729,112900,38527020,11820,11820,11820,11820,0
20240729,112800,38527020,11820,11820,11820,11820,0
20240729,112700,38527020,11820,11820,11820,11820,0
20240729,112600,38527020,11820,11820,11820,11820,0
20240729,112500,38527020,11820,11820,11820,11820,10
20240729,112400,38408820,11830,11830,11830,11830,0
20240729,112300,38408820,11830,11830,11830,11830,6
20240729,112200,38337840,11820,11820,11820,11820,0
20240729,112100,38337840,11820,11820,11820,11820,105
20240729,112000,37096740,11820,11820,11820,11820,0
20240729,111900,37096740,11820,11820,11820,11820,30
20240729,111800,36742140,11820,11820,11820,11820,1
20240729,111700,36730320,11820,11820,11820,11820,0
20240729,111600,36730320,11820,11820,11820,11820,0
20240729,111500,36730320,11820,11820,11820,11820,10
20240729,111400,36612120,11820,11820,11820,11820,0
20240729,111300,36612120,11820,11820,11820,11820,22
20240729,111200,36352080,11820,11820,11820,11820,78
20240729,111100,35430120,11830,11830,11830,11830,64
20240729,111000,34673000,11840,11840,11840,11840,40
20240729,110900,34199400,11850,11850,11850,11850,100
20240729,110800,33014400,11850,11850,11850,11850,0
20240729,110700,33014400,11850,11850,11850,11850,0
20240729,110600,33014400,11850,11890,11890,11850,881
20240729,110500,22570770,11890,11890,11890,11890,3
20240729,110400,22535100,11890,11890,11890,11890,0
20240729,110300,22535100,11890,11890,11890,11890,0
20240729,110200,22535100,11890,11890,11890,11890,1
20240729,110100,22523210,11880,11880,11880,11880,0
20240729,110000,22523210,11880,11880,11880,11880,0
20240729,105900,22523210,11880,11880,11880,11880,0
20240729,105800,22523210,11880,11880,11880,11880,0
20240729,105700,22523210,11880,11880,11880,11880,0
20240729,105600,22523210,11880,11880,11880,11880,0
20240729,105500,22523210,11880,11880,11880,11880,1
20240729,105400,22511330,11890,11890,11890,11890,6
20240729,105300,22439990,11890,11900,11900,11890,59
20240729,105200,21738380,11900,11900,11900,11900,0
20240729,105100,21738380,11900,11930,11930,11900,1105
20240729,105000,8582380,11930,11930,11930,11930,0
20240729,104900,8582380,11930,11930,11930,11930,0
20240729,104800,8582380,11930,11930,11930,11930,0
20240729,104700,8582380,11930,11930,11930,11930,0
20240729,104600,8582380,11930,11930,11930,11930,37
20240729,104500,8140970,11940,11940,11940,11940,0
20240729,104400,8140970,11940,11940,11940,11940,0
20240729,104300,8140970,11940,11940,11940,11940,0
20240729,104200,8140970,11940,11940,11940,11940,0
20240729,104100,8140970,11940,11940,11940,11940,0
20240729,104000,8140970,11940,11940,11940,11940,0
20240729,103900,8140970,11940,11940,11940,11940,2
20240729,103800,8117090,11940,11940,11940,11940,0
20240729,103700,8117090,11940,11940,11940,11940,0
20240729,103600,8117090,11940,11940,11940,11940,0
20240729,103500,8117090,11940,11940,11940,11940,0
20240729,103400,8117090,11940,11940,11940,11940,0
20240729,103300,8117090,11940,11940,11940,11940,0
20240729,103200,8117090,11940,11940,11940,11940,0
20240729,103100,8117090,11940,11940,11940,11940,0
20240729,103000,8117090,11940,11940,11940,11940,0
20240729,102900,8117090,11940,11940,11940,11940,0
20240729,102800,8117090,11940,11940,11940,11940,30
20240729,102700,7758890,11940,11940,11940,11940,0
20240729,102600,7758890,11940,11940,11940,11940,0
20240729,102500,7758890,11940,11940,11940,11940,0
20240729,102400,7758890,11940,11940,11940,11940,0
20240729,102300,7758890,11940,11940,11940,11940,0
20240729,102200,7758890,11940,11940,11940,11940,0
20240729,102100,7758890,11940,11940,11940,11940,0
20240729,102000,7758890,11940,11940,11940,11940,1
20240729,101900,7746950,11940,11940,11940,11940,0
20240729,101800,7746950,11940,11940,11940,11940,0
20240729,101700,7746950,11940,11940,11940,11940,46
20240729,101600,7197710,11940,11940,11940,11940,0
20240729,101500,7197710,11940,11940,11940,11940,0
20240729,101400,7197710,11940,11940,11940,11940,0
20240729,101300,7197710,11940,11940,11940,11940,0
20240729,101200,7197710,11940,11940,11940,11940,0
20240729,101100,7197710,11940,11940,11940,11940,0
20240729,101000,7197710,11940,11940,11940,11940,0
20240729,100900,7197710,11940,11940,11940,11940,2
20240729,100800,7173830,11940,11940,11940,11940,3
20240729,100700,7138010,11950,11950,11950,11950,0
20240729,100600,7138010,11950,11950,11950,11950,0
20240729,100500,7138010,11950,11950,11950,11950,0
20240729,100400,7138010,11950,11950,11950,11950,0
20240729,100300,7138010,11950,11950,11950,11950,0
20240729,100200,7138010,11950,11950,11950,11950,0
20240729,100100,7138010,11950,11950,11950,11950,0
20240729,100000,7138010,11950,11950,11950,11950,1
20240729,095900,7126060,11920,11920,11920,11920,0
20240729,095800,7126060,11920,11920,11920,11920,0
20240729,095700,7126060,11920,11920,11920,11920,0
20240729,095600,7126060,11920,11920,11920,11920,0
20240729,095500,7126060,11920,11920,11920,11920,95
20240729,095400,5993660,11920,11920,11920,11920,0
20240729,095300,5993660,11920,11920,11920,11920,0
20240729,095200,5993660,11920,11920,11920,11920,0
20240729,095100,5993660,11920,11920,11920,11920,0
20240729,095000,5993660,11920,11920,11920,11920,0
20240729,094900,5993660,11920,11920,11920,11920,0
20240729,094800,5993660,11920,11920,11920,11920,0
20240729,094700,5993660,11920,11920,11920,11920,0
20240729,094600,5993660,11920,11920,11920,11920,0
20240729,094500,5993660,11920,11920,11920,11920,0
20240729,094400,5993660,11920,11920,11920,11920,0
20240729,094300,5993660,11920,11920,11920,11920,0
20240729,094200,5993660,11920,11920,11920,11920,0
20240729,094100,5993660,11920,11920,11920,11920,0
20240729,094000,5993660,11920,11910,11920,11910,76
20240729,093900,5088040,11910,11910,11910,11910,0
20240729,093800,5088040,11910,11910,11910,11910,0
20240729,093700,5088040,11910,11910,11910,11910,0
20240729,093600,5088040,11910,11910,11910,11910,0
20240729,093500,5088040,11910,11910,11910,11910,0
20240729,093400,5088040,11910,11910,11910,11910,0
20240729,093300,5088040,11910,11910,11910,11910,0
20240729,093200,5088040,11910,11910,11910,11910,0
20240729,093100,5088040,11910,11910,11910,11910,0
20240729,093000,5088040,11910,11910,11910,11910,0
20240729,092900,5088040,11910,11910,11910,11910,0
20240729,092800,5088040,11910,11910,11910,11910,0
20240729,092700,5088040,11910,11910,11910,11910,0
20240729,092600,5088040,11910,11910,11910,11910,30
20240729,092500,4730740,11920,11950,11950,11920,307
20240729,092400,1062980,11950,11950,11950,11950,0
20240729,092300,1062980,11950,11950,11950,11950,0
20240729,092200,1062980,11950,11950,11950,11950,22
20240729,092100,800080,11940,11940,11940,11940,0
20240729,092000,800080,11940,11940,11940,11940,0
20240729,091900,800080,11940,11940,11940,11940,0
20240729,091800,800080,11940,11940,11940,11940,0
20240729,091700,800080,11940,11940,11940,11940,0
20240729,091600,800080,11940,11940,11940,11940,0
20240729,091500,800080,11940,11940,11940,11940,0
20240729,091400,800080,11940,11940,11940,11940,0
20240729,091300,800080,11940,11940,11940,11940,0
20240729,091200,800080,11940,11940,11940,11940,0
20240729,091100,800080,11940,11940,11940,11940,0
20240729,091000,800080,11940,11940,11940,11940,0
20240729,090900,800080,11940,11940,11940,11940,0
20240729,090800,800080,11940,11940,11940,11940,9
20240729,090700,692620,12040,12040,12040,12040,0
20240729,090600,692620,12040,12040,12040,12040,1
20240729,090500,680580,11940,11940,11940,11940,0
20240729,090400,680580,11940,11940,11940,11940,0
20240729,090300,680580,11940,11940,11940,11940,10
20240729,090200,561180,11940,11940,11940,11940,6
20240729,090100,489540,11940,11940,11940,11940,0
20240729,090000,489540,11940,11940,11940,11940,41