KissMeData/246710/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,204600,145258530,6390,6390,6390,6390,190
20240729,204500,145258530,6390,6390,6390,6390,0
20240729,204400,145258530,6390,6390,6390,6390,0
20240729,204300,145258530,6390,6390,6390,6390,0
20240729,204200,145258530,6390,6390,6390,6390,0
20240729,204100,145258530,6390,6390,6390,6390,0
20240729,204000,145258530,6390,6390,6390,6390,0
20240729,203900,145258530,6390,6390,6390,6390,0
20240729,203800,145258530,6390,6390,6390,6390,0
20240729,203700,145258530,6390,6390,6390,6390,0
20240729,203600,145258530,6390,6390,6390,6390,0
20240729,203500,145258530,6390,6390,6390,6390,0
20240729,203400,145258530,6390,6390,6390,6390,0
20240729,203300,145258530,6390,6390,6390,6390,0
20240729,203200,145258530,6390,6390,6390,6390,0
20240729,203100,145258530,6390,6390,6390,6390,0
20240729,203000,145258530,6390,6390,6390,6390,0
20240729,202900,145258530,6390,6390,6390,6390,0
20240729,202800,145258530,6390,6390,6390,6390,0
20240729,202700,145258530,6390,6390,6390,6390,0
20240729,202600,145258530,6390,6390,6390,6390,0
20240729,202500,145258530,6390,6390,6390,6390,0
20240729,202400,145258530,6390,6390,6390,6390,0
20240729,202300,145258530,6390,6390,6390,6390,0
20240729,202200,145258530,6390,6390,6390,6390,0
20240729,202100,145258530,6390,6390,6390,6390,0
20240729,202000,145258530,6390,6390,6390,6390,0
20240729,201900,145258530,6390,6390,6390,6390,0
20240729,201800,145258530,6390,6390,6390,6390,0
20240729,201700,145258530,6390,6390,6390,6390,0
20240729,201600,145258530,6390,6390,6390,6390,190
20240729,201500,145258530,6390,6390,6390,6390,0
20240729,201400,145258530,6390,6390,6390,6390,0
20240729,201300,145258530,6390,6390,6390,6390,0
20240729,201200,145258530,6390,6390,6390,6390,0
20240729,201100,145258530,6390,6390,6390,6390,0
20240729,201000,145258530,6390,6390,6390,6390,0
20240729,200900,145258530,6390,6390,6390,6390,0
20240729,200800,145258530,6390,6390,6390,6390,0
20240729,200700,145258530,6390,6390,6390,6390,0
20240729,200600,145258530,6390,6390,6390,6390,0
20240729,200500,145258530,6390,6390,6390,6390,0
20240729,200400,145258530,6390,6390,6390,6390,0
20240729,200300,145258530,6390,6390,6390,6390,0
20240729,200200,145258530,6390,6390,6390,6390,0
20240729,200100,145258530,6390,6390,6390,6390,0
20240729,200000,145258530,6390,6390,6390,6390,0
20240729,195900,145258530,6390,6390,6390,6390,0
20240729,195800,145258530,6390,6390,6390,6390,0
20240729,195700,145258530,6390,6390,6390,6390,0
20240729,195600,145258530,6390,6390,6390,6390,0
20240729,195500,145258530,6390,6390,6390,6390,0
20240729,195400,145258530,6390,6390,6390,6390,0
20240729,195300,145258530,6390,6390,6390,6390,0
20240729,195200,145258530,6390,6390,6390,6390,0
20240729,195100,145258530,6390,6390,6390,6390,0
20240729,195000,145258530,6390,6390,6390,6390,0
20240729,194900,145258530,6390,6390,6390,6390,0
20240729,194800,145258530,6390,6390,6390,6390,0
20240729,194700,145258530,6390,6390,6390,6390,0
20240729,194600,145258530,6390,6390,6390,6390,190
20240729,194500,145258530,6390,6390,6390,6390,0
20240729,194400,145258530,6390,6390,6390,6390,0
20240729,194300,145258530,6390,6390,6390,6390,0
20240729,194200,145258530,6390,6390,6390,6390,0
20240729,194100,145258530,6390,6390,6390,6390,0
20240729,194000,145258530,6390,6390,6390,6390,0
20240729,193900,145258530,6390,6390,6390,6390,0
20240729,193800,145258530,6390,6390,6390,6390,0
20240729,193700,145258530,6390,6390,6390,6390,0
20240729,193600,145258530,6390,6390,6390,6390,0
20240729,193500,145258530,6390,6390,6390,6390,0
20240729,193400,145258530,6390,6390,6390,6390,0
20240729,193300,145258530,6390,6390,6390,6390,0
20240729,193200,145258530,6390,6390,6390,6390,0
20240729,193100,145258530,6390,6390,6390,6390,0
20240729,193000,145258530,6390,6390,6390,6390,0
20240729,192900,145258530,6390,6390,6390,6390,0
20240729,192800,145258530,6390,6390,6390,6390,0
20240729,192700,145258530,6390,6390,6390,6390,0
20240729,192600,145258530,6390,6390,6390,6390,0
20240729,192500,145258530,6390,6390,6390,6390,0
20240729,192400,145258530,6390,6390,6390,6390,0
20240729,192300,145258530,6390,6390,6390,6390,0
20240729,192200,145258530,6390,6390,6390,6390,0
20240729,192100,145258530,6390,6390,6390,6390,0
20240729,192000,145258530,6390,6390,6390,6390,0
20240729,191900,145258530,6390,6390,6390,6390,0
20240729,191800,145258530,6390,6390,6390,6390,0
20240729,191700,145258530,6390,6390,6390,6390,0
20240729,191600,145258530,6390,6390,6390,6390,190
20240729,191500,145258530,6390,6390,6390,6390,0
20240729,191400,145258530,6390,6390,6390,6390,0
20240729,191300,145258530,6390,6390,6390,6390,0
20240729,191200,145258530,6390,6390,6390,6390,0
20240729,191100,145258530,6390,6390,6390,6390,0
20240729,191000,145258530,6390,6390,6390,6390,0
20240729,190900,145258530,6390,6390,6390,6390,0
20240729,190800,145258530,6390,6390,6390,6390,0
20240729,190700,145258530,6390,6390,6390,6390,0
20240729,190600,145258530,6390,6390,6390,6390,0
20240729,190500,145258530,6390,6390,6390,6390,0
20240729,190400,145258530,6390,6390,6390,6390,0
20240729,190300,145258530,6390,6390,6390,6390,0
20240729,190200,145258530,6390,6390,6390,6390,0
20240729,190100,145258530,6390,6390,6390,6390,0
20240729,190000,145258530,6390,6390,6390,6390,0
20240729,185900,145258530,6390,6390,6390,6390,0
20240729,185800,145258530,6390,6390,6390,6390,0
20240729,185700,145258530,6390,6390,6390,6390,0
20240729,185600,145258530,6390,6390,6390,6390,0
20240729,185500,145258530,6390,6390,6390,6390,0
20240729,185400,145258530,6390,6390,6390,6390,0
20240729,185300,145258530,6390,6390,6390,6390,0
20240729,185200,145258530,6390,6390,6390,6390,0
20240729,185100,145258530,6390,6390,6390,6390,0
20240729,185000,145258530,6390,6390,6390,6390,0
20240729,184900,145258530,6390,6390,6390,6390,0
20240729,184800,145258530,6390,6390,6390,6390,0
20240729,184700,145258530,6390,6390,6390,6390,0
20240729,184600,145258530,6390,6390,6390,6390,190
20240729,184500,145258530,6390,6390,6390,6390,0
20240729,184400,145258530,6390,6390,6390,6390,0
20240729,184300,145258530,6390,6390,6390,6390,0
20240729,184200,145258530,6390,6390,6390,6390,0
20240729,184100,145258530,6390,6390,6390,6390,0
20240729,184000,145258530,6390,6390,6390,6390,0
20240729,183900,145258530,6390,6390,6390,6390,0
20240729,183800,145258530,6390,6390,6390,6390,0
20240729,183700,145258530,6390,6390,6390,6390,0
20240729,183600,145258530,6390,6390,6390,6390,0
20240729,183500,145258530,6390,6390,6390,6390,0
20240729,183400,145258530,6390,6390,6390,6390,0
20240729,183300,145258530,6390,6390,6390,6390,0
20240729,183200,145258530,6390,6390,6390,6390,0
20240729,183100,145258530,6390,6390,6390,6390,0
20240729,183000,145258530,6390,6390,6390,6390,0
20240729,182900,145258530,6390,6390,6390,6390,0
20240729,182800,145258530,6390,6390,6390,6390,0
20240729,182700,145258530,6390,6390,6390,6390,0
20240729,182600,145258530,6390,6390,6390,6390,0
20240729,182500,145258530,6390,6390,6390,6390,0
20240729,182400,145258530,6390,6390,6390,6390,0
20240729,182300,145258530,6390,6390,6390,6390,0
20240729,182200,145258530,6390,6390,6390,6390,0
20240729,182100,145258530,6390,6390,6390,6390,0
20240729,182000,145258530,6390,6390,6390,6390,0
20240729,181900,145258530,6390,6390,6390,6390,0
20240729,181800,145258530,6390,6390,6390,6390,0
20240729,181700,145258530,6390,6390,6390,6390,0
20240729,181600,145258530,6390,6390,6390,6390,190
20240729,181500,145258530,6390,6390,6390,6390,0
20240729,181400,145258530,6390,6390,6390,6390,0
20240729,181300,145258530,6390,6390,6390,6390,0
20240729,181200,145258530,6390,6390,6390,6390,0
20240729,181100,145258530,6390,6390,6390,6390,0
20240729,181000,145258530,6390,6390,6390,6390,0
20240729,180900,145258530,6390,6390,6390,6390,0
20240729,180800,145258530,6390,6390,6390,6390,0
20240729,180700,145258530,6390,6390,6390,6390,0
20240729,180600,145258530,6390,6390,6390,6390,0
20240729,180500,145258530,6390,6390,6390,6390,0
20240729,180400,145258530,6390,6390,6390,6390,0
20240729,180300,145258530,6390,6390,6390,6390,0
20240729,180200,145258530,6390,6390,6390,6390,0
20240729,180100,145258530,6390,6390,6390,6390,0
20240729,180000,145258530,6390,6390,6390,6390,0
20240729,175900,145258530,6390,6390,6390,6390,0
20240729,175800,145258530,6390,6390,6390,6390,0
20240729,175700,145258530,6390,6390,6390,6390,0
20240729,175600,145258530,6390,6390,6390,6390,0
20240729,175500,145258530,6390,6390,6390,6390,0
20240729,175400,145258530,6390,6390,6390,6390,0
20240729,175300,145258530,6390,6390,6390,6390,0
20240729,175200,145258530,6390,6390,6390,6390,0
20240729,175100,145258530,6390,6390,6390,6390,0
20240729,175000,145258530,6390,6390,6390,6390,0
20240729,174900,145258530,6390,6390,6390,6390,0
20240729,174800,145258530,6390,6390,6390,6390,0
20240729,174700,145258530,6390,6390,6390,6390,0
20240729,174600,145258530,6390,6390,6390,6390,190
20240729,174500,145258530,6390,6390,6390,6390,0
20240729,174400,145258530,6390,6390,6390,6390,0
20240729,174300,145258530,6390,6390,6390,6390,0
20240729,174200,145258530,6390,6390,6390,6390,0
20240729,174100,145258530,6390,6390,6390,6390,0
20240729,174000,145258530,6390,6390,6390,6390,0
20240729,173900,145258530,6390,6390,6390,6390,0
20240729,173800,145258530,6390,6390,6390,6390,0
20240729,173700,145258530,6390,6390,6390,6390,0
20240729,173600,145258530,6390,6390,6390,6390,0
20240729,173500,145258530,6390,6390,6390,6390,0
20240729,173400,145258530,6390,6390,6390,6390,0
20240729,173300,145258530,6390,6390,6390,6390,0
20240729,173200,145258530,6390,6390,6390,6390,0
20240729,173100,145258530,6390,6390,6390,6390,0
20240729,173000,145258530,6390,6390,6390,6390,0
20240729,172900,145258530,6390,6390,6390,6390,0
20240729,172800,145258530,6390,6390,6390,6390,0
20240729,172700,145258530,6390,6390,6390,6390,0
20240729,172600,145258530,6390,6390,6390,6390,0
20240729,172500,145258530,6390,6390,6390,6390,0
20240729,172400,145258530,6390,6390,6390,6390,0
20240729,172300,145258530,6390,6390,6390,6390,0
20240729,172200,145258530,6390,6390,6390,6390,0
20240729,172100,145258530,6390,6390,6390,6390,0
20240729,172000,145258530,6390,6390,6390,6390,0
20240729,171900,145258530,6390,6390,6390,6390,0
20240729,171800,145258530,6390,6390,6390,6390,0
20240729,171700,145258530,6390,6390,6390,6390,0
20240729,171600,145258530,6390,6390,6390,6390,190
20240729,171500,145258530,6390,6390,6390,6390,0
20240729,171400,145258530,6390,6390,6390,6390,0
20240729,171300,145258530,6390,6390,6390,6390,0
20240729,171200,145258530,6390,6390,6390,6390,0
20240729,171100,145258530,6390,6390,6390,6390,0
20240729,171000,145258530,6390,6390,6390,6390,0
20240729,170900,145258530,6390,6390,6390,6390,0
20240729,170800,145258530,6390,6390,6390,6390,0
20240729,170700,145258530,6390,6390,6390,6390,0
20240729,170600,145258530,6390,6390,6390,6390,0
20240729,170500,145258530,6390,6390,6390,6390,0
20240729,170400,145258530,6390,6390,6390,6390,0
20240729,170300,145258530,6390,6390,6390,6390,0
20240729,170200,145258530,6390,6390,6390,6390,0
20240729,170100,145258530,6390,6390,6390,6390,0
20240729,170000,145258530,6390,6390,6390,6390,0
20240729,165900,145258530,6390,6390,6390,6390,0
20240729,165800,145258530,6390,6390,6390,6390,0
20240729,165700,145258530,6390,6390,6390,6390,0
20240729,165600,145258530,6390,6390,6390,6390,0
20240729,165500,145258530,6390,6390,6390,6390,0
20240729,165400,145258530,6390,6390,6390,6390,0
20240729,165300,145258530,6390,6390,6390,6390,0
20240729,165200,145258530,6390,6390,6390,6390,0
20240729,165100,145258530,6390,6390,6390,6390,0
20240729,165000,145258530,6390,6390,6390,6390,0
20240729,164900,145258530,6390,6390,6390,6390,0
20240729,164800,145258530,6390,6390,6390,6390,0
20240729,164700,145258530,6390,6390,6390,6390,0
20240729,164600,145258530,6390,6390,6390,6390,190
20240729,164500,145258530,6390,6390,6390,6390,0
20240729,164400,145258530,6390,6390,6390,6390,0
20240729,164300,145258530,6390,6390,6390,6390,0
20240729,164200,145258530,6390,6390,6390,6390,0
20240729,164100,145258530,6390,6390,6390,6390,0
20240729,164000,145258530,6390,6390,6390,6390,0
20240729,163900,145258530,6390,6390,6390,6390,0
20240729,163800,145258530,6390,6390,6390,6390,0
20240729,163700,145258530,6390,6390,6390,6390,0
20240729,163600,145258530,6390,6390,6390,6390,0
20240729,163500,145258530,6390,6390,6390,6390,0
20240729,163400,145258530,6390,6390,6390,6390,0
20240729,163300,145258530,6390,6390,6390,6390,0
20240729,163200,145258530,6390,6390,6390,6390,0
20240729,163100,145258530,6390,6390,6390,6390,0
20240729,163000,145258530,6390,6390,6390,6390,0
20240729,162900,145258530,6390,6390,6390,6390,0
20240729,162800,145258530,6390,6390,6390,6390,0
20240729,162700,145258530,6390,6390,6390,6390,0
20240729,162600,145258530,6390,6390,6390,6390,0
20240729,162500,145258530,6390,6390,6390,6390,0
20240729,162400,145258530,6390,6390,6390,6390,0
20240729,162300,145258530,6390,6390,6390,6390,0
20240729,162200,145258530,6390,6390,6390,6390,0
20240729,162100,145258530,6390,6390,6390,6390,0
20240729,162000,145258530,6390,6390,6390,6390,0
20240729,161900,145258530,6390,6390,6390,6390,0
20240729,161800,145258530,6390,6390,6390,6390,0
20240729,161700,145258530,6390,6390,6390,6390,0
20240729,161600,145258530,6390,6390,6390,6390,190
20240729,161500,145258530,6390,6390,6390,6390,0
20240729,161400,145258530,6390,6390,6390,6390,0
20240729,161300,145258530,6390,6390,6390,6390,0
20240729,161200,145258530,6390,6390,6390,6390,0
20240729,161100,145258530,6390,6390,6390,6390,0
20240729,161000,145258530,6390,6390,6390,6390,0
20240729,160900,145258530,6390,6390,6390,6390,0
20240729,160800,145258530,6390,6390,6390,6390,0
20240729,160700,145258530,6390,6390,6390,6390,0
20240729,160600,145258530,6390,6390,6390,6390,0
20240729,160500,145258530,6390,6390,6390,6390,0
20240729,160400,145258530,6390,6390,6390,6390,0
20240729,160300,145258530,6390,6390,6390,6390,0
20240729,160200,145258530,6390,6390,6390,6390,0
20240729,160100,145258530,6390,6390,6390,6390,0
20240729,160000,145258530,6390,6390,6390,6390,0
20240729,155900,145258530,6390,6390,6390,6390,0
20240729,155800,145258530,6390,6390,6390,6390,0
20240729,155700,145258530,6390,6390,6390,6390,0
20240729,155600,145258530,6390,6390,6390,6390,0
20240729,155500,145258530,6390,6390,6390,6390,0
20240729,155400,145258530,6390,6390,6390,6390,0
20240729,155300,145258530,6390,6390,6390,6390,0
20240729,155200,145258530,6390,6390,6390,6390,0
20240729,155100,145258530,6390,6390,6390,6390,0
20240729,155000,145258530,6390,6390,6390,6390,0
20240729,154900,145258530,6390,6390,6390,6390,0
20240729,154800,145258530,6390,6390,6390,6390,0
20240729,154700,145258530,6390,6390,6390,6390,0
20240729,154600,145258530,6390,6390,6390,6390,190
20240729,154500,145258530,6390,6390,6390,6390,0
20240729,154400,145258530,6390,6390,6390,6390,0
20240729,154300,145258530,6390,6390,6390,6390,0
20240729,154200,145258530,6390,6390,6390,6390,0
20240729,154100,145258530,6390,6390,6390,6390,0
20240729,154000,145258530,6390,6390,6390,6390,0
20240729,153900,145258530,6390,6390,6390,6390,0
20240729,153800,145258530,6390,6390,6390,6390,0
20240729,153700,145258530,6390,6390,6390,6390,0
20240729,153600,145258530,6390,6390,6390,6390,0
20240729,153500,145258530,6390,6390,6390,6390,0
20240729,153400,145258530,6390,6390,6390,6390,0
20240729,153300,145258530,6390,6390,6390,6390,0
20240729,153200,145258530,6390,6390,6390,6390,0
20240729,153100,145258530,6390,6390,6390,6390,0
20240729,153000,145258530,6390,6390,6390,6390,190
20240729,152900,144044430,6330,6330,6330,6330,0
20240729,152800,144044430,6330,6330,6330,6330,0
20240729,152700,144044430,6330,6330,6330,6330,0
20240729,152600,144044430,6330,6330,6330,6330,0
20240729,152500,144044430,6330,6330,6330,6330,0
20240729,152400,144044430,6330,6330,6330,6330,0
20240729,152300,144044430,6330,6330,6330,6330,0
20240729,152200,144044430,6330,6330,6330,6330,0
20240729,152100,144044430,6330,6330,6330,6330,0
20240729,152000,144044430,6330,6330,6330,6330,0
20240729,151900,144044430,6330,6330,6330,6300,302
20240729,151800,142140750,6310,6310,6320,6310,198
20240729,151700,140891190,6320,6320,6320,6320,35
20240729,151600,140669990,6320,6320,6320,6320,234
20240729,151500,139191110,6330,6340,6340,6330,6
20240729,151400,139153110,6340,6340,6340,6340,2
20240729,151300,139140430,6340,6340,6340,6340,2
20240729,151200,139127750,6340,6340,6340,6340,0
20240729,151100,139127750,6340,6340,6340,6340,0
20240729,151000,139127750,6340,6340,6340,6340,157
20240729,150900,138132370,6340,6340,6340,6340,1
20240729,150800,138126030,6380,6380,6380,6380,0
20240729,150700,138126030,6380,6380,6380,6380,0
20240729,150600,138126030,6380,6380,6380,6380,0
20240729,150500,138126030,6380,6380,6380,6380,0
20240729,150400,138126030,6380,6380,6380,6380,0
20240729,150300,138126030,6380,6380,6380,6380,0
20240729,150200,138126030,6380,6380,6380,6380,0
20240729,150100,138126030,6380,6380,6380,6380,0
20240729,150000,138126030,6380,6380,6380,6380,0
20240729,145900,138126030,6380,6380,6380,6380,0
20240729,145800,138126030,6380,6380,6380,6380,0
20240729,145700,138126030,6380,6370,6380,6370,58
20240729,145600,137756000,6330,6330,6330,6330,0
20240729,145500,137756000,6330,6330,6330,6330,0
20240729,145400,137756000,6330,6330,6330,6330,0
20240729,145300,137756000,6330,6330,6330,6330,0
20240729,145200,137756000,6330,6330,6330,6330,150
20240729,145100,136806500,6340,6340,6340,6340,0
20240729,145000,136806500,6340,6340,6340,6340,0
20240729,144900,136806500,6340,6360,6360,6340,415
20240729,144800,134174430,6360,6360,6360,6360,1
20240729,144700,134168070,6370,6370,6370,6370,0
20240729,144600,134168070,6370,6370,6370,6370,0
20240729,144500,134168070,6370,6370,6370,6370,0
20240729,144400,134168070,6370,6370,6370,6370,0
20240729,144300,134168070,6370,6370,6370,6370,0
20240729,144200,134168070,6370,6370,6370,6370,0
20240729,144100,134168070,6370,6370,6370,6370,0
20240729,144000,134168070,6370,6370,6370,6370,30
20240729,143900,133976970,6380,6380,6380,6380,0
20240729,143800,133976970,6380,6380,6380,6380,0
20240729,143700,133976970,6380,6380,6380,6380,0
20240729,143600,133976970,6380,6380,6380,6380,0
20240729,143500,133976970,6380,6380,6380,6380,0
20240729,143400,133976970,6380,6380,6380,6380,0
20240729,143300,133976970,6380,6380,6380,6380,0
20240729,143200,133976970,6380,6380,6380,6380,0
20240729,143100,133976970,6380,6380,6380,6380,0
20240729,143000,133976970,6380,6380,6380,6380,0
20240729,142900,133976970,6380,6380,6380,6380,0
20240729,142800,133976970,6380,6380,6380,6380,0
20240729,142700,133976970,6380,6380,6380,6380,0
20240729,142600,133976970,6380,6380,6380,6380,0
20240729,142500,133976970,6380,6380,6380,6380,1
20240729,142400,133970590,6370,6380,6380,6370,705
20240729,142300,129479150,6390,6390,6390,6390,0
20240729,142200,129479150,6390,6390,6390,6390,0
20240729,142100,129479150,6390,6390,6390,6390,0
20240729,142000,129479150,6390,6390,6390,6390,0
20240729,141900,129479150,6390,6390,6390,6390,6
20240729,141800,129440810,6400,6400,6400,6400,12
20240729,141700,129364010,6400,6400,6400,6400,0
20240729,141600,129364010,6400,6400,6400,6400,0
20240729,141500,129364010,6400,6400,6400,6400,0
20240729,141400,129364010,6400,6400,6400,6400,0
20240729,141300,129364010,6400,6400,6400,6400,0
20240729,141200,129364010,6400,6400,6400,6400,0
20240729,141100,129364010,6400,6400,6400,6400,0
20240729,141000,129364010,6400,6400,6400,6400,4
20240729,140900,129338410,6400,6400,6400,6400,0
20240729,140800,129338410,6400,6400,6400,6400,0
20240729,140700,129338410,6400,6400,6400,6400,0
20240729,140600,129338410,6400,6400,6400,6400,0
20240729,140500,129338410,6400,6400,6400,6400,0
20240729,140400,129338410,6400,6400,6400,6400,0
20240729,140300,129338410,6400,6400,6400,6400,0
20240729,140200,129338410,6400,6400,6400,6400,0
20240729,140100,129338410,6400,6390,6400,6390,2
20240729,140000,129325620,6390,6390,6390,6390,0
20240729,135900,129325620,6390,6390,6390,6390,0
20240729,135800,129325620,6390,6390,6390,6390,0
20240729,135700,129325620,6390,6390,6390,6390,0
20240729,135600,129325620,6390,6390,6390,6390,0
20240729,135500,129325620,6390,6390,6390,6390,11
20240729,135400,129255330,6400,6400,6400,6400,0
20240729,135300,129255330,6400,6400,6400,6400,0
20240729,135200,129255330,6400,6400,6400,6400,0
20240729,135100,129255330,6400,6400,6400,6400,0
20240729,135000,129255330,6400,6400,6400,6400,0
20240729,134900,129255330,6400,6400,6400,6400,0
20240729,134800,129255330,6400,6400,6400,6400,0
20240729,134700,129255330,6400,6400,6400,6400,0
20240729,134600,129255330,6400,6400,6400,6400,0
20240729,134500,129255330,6400,6400,6400,6400,0
20240729,134400,129255330,6400,6400,6400,6400,0
20240729,134300,129255330,6400,6400,6400,6400,1
20240729,134200,129248930,6410,6410,6410,6410,0
20240729,134100,129248930,6410,6410,6410,6410,0
20240729,134000,129248930,6410,6410,6410,6410,0
20240729,133900,129248930,6410,6410,6410,6410,0
20240729,133800,129248930,6410,6400,6410,6400,737
20240729,133700,124525310,6400,6400,6400,6400,0
20240729,133600,124525310,6400,6400,6400,6400,392
20240729,133500,122016510,6400,6400,6400,6400,0
20240729,133400,122016510,6400,6400,6400,6400,0
20240729,133300,122016510,6400,6400,6400,6400,0
20240729,133200,122016510,6400,6400,6400,6400,0
20240729,133100,122016510,6400,6400,6400,6400,0
20240729,133000,122016510,6400,6400,6400,6400,0
20240729,132900,122016510,6400,6400,6400,6400,0
20240729,132800,122016510,6400,6400,6400,6400,0
20240729,132700,122016510,6400,6400,6400,6400,0
20240729,132600,122016510,6400,6400,6400,6400,4
20240729,132500,121990910,6400,6400,6400,6400,0
20240729,132400,121990910,6400,6400,6400,6400,0
20240729,132300,121990910,6400,6400,6400,6400,0
20240729,132200,121990910,6400,6400,6400,6400,62
20240729,132100,121594110,6400,6400,6400,6400,0
20240729,132000,121594110,6400,6400,6400,6400,0
20240729,131900,121594110,6400,6400,6400,6400,0
20240729,131800,121594110,6400,6400,6400,6400,0
20240729,131700,121594110,6400,6400,6400,6400,0
20240729,131600,121594110,6400,6400,6400,6400,0
20240729,131500,121594110,6400,6400,6400,6400,0
20240729,131400,121594110,6400,6400,6400,6400,0
20240729,131300,121594110,6400,6400,6400,6400,0
20240729,131200,121594110,6400,6400,6400,6400,0
20240729,131100,121594110,6400,6400,6400,6400,0
20240729,131000,121594110,6400,6400,6400,6400,0
20240729,130900,121594110,6400,6400,6400,6400,0
20240729,130800,121594110,6400,6400,6400,6400,0
20240729,130700,121594110,6400,6400,6400,6400,0
20240729,130600,121594110,6400,6400,6400,6400,0
20240729,130500,121594110,6400,6400,6400,6400,0
20240729,130400,121594110,6400,6400,6400,6400,10
20240729,130300,121530110,6410,6410,6410,6410,0
20240729,130200,121530110,6410,6410,6410,6410,0
20240729,130100,121530110,6410,6410,6410,6410,18
20240729,130000,121414730,6410,6410,6410,6410,0
20240729,125900,121414730,6410,6410,6410,6410,0
20240729,125800,121414730,6410,6410,6410,6410,0
20240729,125700,121414730,6410,6410,6410,6410,0
20240729,125600,121414730,6410,6410,6410,6410,1
20240729,125500,121408320,6400,6400,6400,6400,0
20240729,125400,121408320,6400,6400,6400,6400,1
20240729,125300,121401920,6400,6400,6400,6400,0
20240729,125200,121401920,6400,6400,6400,6400,1
20240729,125100,121395520,6410,6410,6410,6410,0
20240729,125000,121395520,6410,6410,6410,6410,0
20240729,124900,121395520,6410,6410,6410,6410,1
20240729,124800,121389110,6380,6390,6390,6380,20
20240729,124700,121261410,6400,6400,6400,6400,30
20240729,124600,121069410,6380,6380,6380,6380,1
20240729,124500,121063030,6400,6400,6400,6400,126
20240729,124400,120256630,6410,6410,6410,6410,0
20240729,124300,120256630,6410,6410,6410,6410,0
20240729,124200,120256630,6410,6410,6410,6410,0
20240729,124100,120256630,6410,6410,6410,6410,0
20240729,124000,120256630,6410,6410,6410,6410,0
20240729,123900,120256630,6410,6410,6410,6410,0
20240729,123800,120256630,6410,6410,6410,6410,0
20240729,123700,120256630,6410,6410,6410,6410,0
20240729,123600,120256630,6410,6410,6410,6410,0
20240729,123500,120256630,6410,6410,6410,6410,0
20240729,123400,120256630,6410,6410,6410,6410,0
20240729,123300,120256630,6410,6410,6410,6410,0
20240729,123200,120256630,6410,6410,6410,6410,0
20240729,123100,120256630,6410,6410,6410,6410,0
20240729,123000,120256630,6410,6410,6410,6410,0
20240729,122900,120256630,6410,6410,6410,6410,2
20240729,122800,120243810,6370,6370,6370,6370,0
20240729,122700,120243810,6370,6370,6370,6370,0
20240729,122600,120243810,6370,6370,6370,6370,0
20240729,122500,120243810,6370,6370,6370,6370,0
20240729,122400,120243810,6370,6370,6370,6370,0
20240729,122300,120243810,6370,6370,6370,6370,0
20240729,122200,120243810,6370,6370,6370,6370,126
20240729,122100,119441190,6370,6370,6370,6370,0
20240729,122000,119441190,6370,6370,6370,6370,95
20240729,121900,118836040,6380,6380,6380,6380,5
20240729,121800,118804140,6380,6400,6400,6380,125
20240729,121700,118005110,6410,6410,6410,6410,0
20240729,121600,118005110,6410,6410,6410,6410,0
20240729,121500,118005110,6410,6410,6410,6410,0
20240729,121400,118005110,6410,6410,6410,6410,0
20240729,121300,118005110,6410,6410,6410,6410,0
20240729,121200,118005110,6410,6410,6410,6410,10
20240729,121100,117941010,6410,6410,6410,6410,0
20240729,121000,117941010,6410,6410,6410,6410,0
20240729,120900,117941010,6410,6410,6410,6410,1
20240729,120800,117934600,6410,6410,6410,6410,101
20240729,120700,117287190,6410,6410,6410,6410,0
20240729,120600,117287190,6410,6410,6410,6410,0
20240729,120500,117287190,6410,6410,6410,6410,0
20240729,120400,117287190,6410,6410,6410,6410,0
20240729,120300,117287190,6410,6410,6410,6410,0
20240729,120200,117287190,6410,6410,6410,6410,0
20240729,120100,117287190,6410,6410,6410,6410,0
20240729,120000,117287190,6410,6410,6410,6410,0
20240729,115900,117287190,6410,6410,6410,6410,0
20240729,115800,117287190,6410,6410,6410,6410,0
20240729,115700,117287190,6410,6410,6410,6410,0
20240729,115600,117287190,6410,6410,6410,6410,2
20240729,115500,117274370,6420,6420,6420,6420,0
20240729,115400,117274370,6420,6420,6420,6420,0
20240729,115300,117274370,6420,6420,6420,6420,0
20240729,115200,117274370,6420,6420,6420,6420,20
20240729,115100,117145970,6430,6430,6430,6430,0
20240729,115000,117145970,6430,6430,6430,6430,0
20240729,114900,117145970,6430,6430,6430,6430,1
20240729,114800,117139540,6430,6430,6430,6430,0
20240729,114700,117139540,6430,6420,6430,6420,6
20240729,114600,117100970,6430,6430,6430,6430,0
20240729,114500,117100970,6430,6430,6430,6430,0
20240729,114400,117100970,6430,6430,6430,6430,0
20240729,114300,117100970,6430,6420,6430,6420,10
20240729,114200,117036690,6420,6420,6420,6420,0
20240729,114100,117036690,6420,6420,6420,6420,0
20240729,114000,117036690,6420,6420,6420,6420,0
20240729,113900,117036690,6420,6420,6420,6420,0
20240729,113800,117036690,6420,6420,6420,6420,0
20240729,113700,117036690,6420,6420,6420,6420,1
20240729,113600,117030270,6400,6400,6400,6400,0
20240729,113500,117030270,6400,6400,6400,6400,0
20240729,113400,117030270,6400,6400,6400,6400,1
20240729,113300,117023870,6400,6400,6400,6400,0
20240729,113200,117023870,6400,6400,6400,6400,99
20240729,113100,116390270,6410,6410,6410,6410,137
20240729,113000,115512100,6440,6440,6440,6440,0
20240729,112900,115512100,6440,6440,6440,6440,0
20240729,112800,115512100,6440,6440,6440,6440,0
20240729,112700,115512100,6440,6440,6440,6440,0
20240729,112600,115512100,6440,6440,6440,6440,0
20240729,112500,115512100,6440,6440,6440,6440,0
20240729,112400,115512100,6440,6440,6440,6440,0
20240729,112300,115512100,6440,6440,6440,6440,0
20240729,112200,115512100,6440,6440,6440,6440,0
20240729,112100,115512100,6440,6440,6440,6440,0
20240729,112000,115512100,6440,6440,6440,6440,0
20240729,111900,115512100,6440,6440,6440,6440,0
20240729,111800,115512100,6440,6440,6440,6440,0
20240729,111700,115512100,6440,6440,6440,6440,0
20240729,111600,115512100,6440,6440,6440,6440,9
20240729,111500,115454140,6440,6440,6440,6440,5
20240729,111400,115421940,6420,6420,6420,6420,85
20240729,111300,114876240,6440,6440,6440,6440,100
20240729,111200,114232240,6440,6440,6440,6440,0
20240729,111100,114232240,6440,6440,6440,6440,0
20240729,111000,114232240,6440,6440,6440,6440,10
20240729,110900,114167840,6450,6450,6450,6450,0
20240729,110800,114167840,6450,6450,6450,6450,3
20240729,110700,114148490,6450,6430,6450,6430,338
20240729,110600,111968850,6450,6450,6450,6450,0
20240729,110500,111968850,6450,6450,6450,6450,0
20240729,110400,111968850,6450,6450,6450,6450,0
20240729,110300,111968850,6450,6450,6450,6450,0
20240729,110200,111968850,6450,6450,6450,6450,0
20240729,110100,111968850,6450,6450,6450,6450,0
20240729,110000,111968850,6450,6450,6450,6450,0
20240729,105900,111968850,6450,6450,6450,6450,0
20240729,105800,111968850,6450,6450,6450,6450,1
20240729,105700,111962400,6450,6430,6450,6430,7
20240729,105600,111917290,6430,6430,6430,6430,1
20240729,105500,111910860,6430,6430,6430,6430,0
20240729,105400,111910860,6430,6430,6430,6430,0
20240729,105300,111910860,6430,6430,6430,6430,0
20240729,105200,111910860,6430,6440,6440,6430,214
20240729,105100,110534810,6450,6450,6450,6450,0
20240729,105000,110534810,6450,6450,6450,6450,13
20240729,104900,110450960,6470,6470,6470,6470,0
20240729,104800,110450960,6470,6470,6470,6470,0
20240729,104700,110450960,6470,6470,6470,6470,0
20240729,104600,110450960,6470,6470,6470,6470,0
20240729,104500,110450960,6470,6470,6470,6470,0
20240729,104400,110450960,6470,6470,6470,6470,0
20240729,104300,110450960,6470,6470,6470,6470,50
20240729,104200,110127460,6470,6470,6470,6470,1
20240729,104100,110120990,6470,6470,6470,6470,1
20240729,104000,110114520,6470,6470,6470,6470,30
20240729,103900,109920420,6470,6470,6470,6470,120
20240729,103800,109144020,6470,6470,6470,6470,0
20240729,103700,109144020,6470,6470,6470,6470,0
20240729,103600,109144020,6470,6470,6470,6470,457
20240729,103500,106187230,6480,6480,6480,6480,0
20240729,103400,106187230,6480,6480,6480,6480,0
20240729,103300,106187230,6480,6480,6480,6480,0
20240729,103200,106187230,6480,6480,6480,6480,0
20240729,103100,106187230,6480,6480,6480,6480,0
20240729,103000,106187230,6480,6480,6480,6480,0
20240729,102900,106187230,6480,6490,6490,6470,1477
20240729,102800,96623950,6490,6470,6490,6470,1090
20240729,102700,89564840,6470,6460,6470,6460,89
20240729,102600,88989890,6460,6460,6460,6460,0
20240729,102500,88989890,6460,6450,6460,6450,1377
20240729,102400,80098450,6440,6440,6460,6320,6112
20240729,102300,40963610,6440,6440,6440,6440,0
20240729,102200,40963610,6440,6430,6440,6430,153
20240729,102100,39979810,6430,6430,6430,6430,50
20240729,102000,39658310,6430,6420,6430,6420,356
20240729,101900,37372780,6420,6420,6420,6420,1
20240729,101800,37366360,6410,6410,6410,6410,61
20240729,101700,36975350,6410,6410,6410,6410,0
20240729,101600,36975350,6410,6410,6410,6410,1
20240729,101500,36968940,6410,6410,6410,6410,2
20240729,101400,36956120,6420,6420,6420,6420,1
20240729,101300,36949700,6420,6420,6420,6420,155
20240729,101200,35954600,6420,6420,6420,6420,0
20240729,101100,35954600,6420,6420,6420,6420,1
20240729,101000,35948180,6410,6410,6410,6410,95
20240729,100900,35339230,6410,6410,6410,6410,20
20240729,100800,35211030,6410,6410,6410,6410,2
20240729,100700,35198210,6410,6410,6410,6410,0
20240729,100600,35198210,6410,6410,6410,6410,1
20240729,100500,35191800,6410,6410,6410,6410,1
20240729,100400,35185390,6410,6410,6410,6410,15
20240729,100300,35089240,6410,6410,6410,6410,1
20240729,100200,35082830,6420,6420,6420,6420,0
20240729,100100,35082830,6420,6410,6420,6410,2
20240729,100000,35070000,6420,6420,6420,6420,0
20240729,095900,35070000,6420,6420,6420,6420,0
20240729,095800,35070000,6420,6420,6420,6380,245
20240729,095700,33502110,6410,6380,6410,6380,2692
20240729,095600,16282610,6380,6380,6380,6380,1
20240729,095500,16276230,6370,6370,6370,6370,3
20240729,095400,16257120,6370,6370,6370,6370,1
20240729,095300,16250750,6370,6370,6370,6370,1
20240729,095200,16244380,6380,6380,6380,6380,160
20240729,095100,15223580,6370,6370,6370,6370,0
20240729,095000,15223580,6370,6370,6370,6370,500
20240729,094900,12038580,6380,6380,6380,6380,16
20240729,094800,11936500,6380,6380,6380,6380,0
20240729,094700,11936500,6380,6380,6380,6380,10
20240729,094600,11872700,6380,6380,6380,6380,0
20240729,094500,11872700,6380,6380,6380,6380,0
20240729,094400,11872700,6380,6380,6380,6380,0
20240729,094300,11872700,6380,6380,6380,6380,0
20240729,094200,11872700,6380,6380,6380,6380,1
20240729,094100,11866320,6380,6380,6380,6380,0
20240729,094000,11866320,6380,6380,6380,6380,1
20240729,093900,11859940,6390,6390,6390,6390,10
20240729,093800,11796040,6400,6400,6400,6400,0
20240729,093700,11796040,6400,6400,6400,6400,0
20240729,093600,11796040,6400,6400,6400,6400,0
20240729,093500,11796040,6400,6400,6400,6400,225
20240729,093400,10356040,6400,6400,6400,6400,0
20240729,093300,10356040,6400,6400,6400,6400,0
20240729,093200,10356040,6400,6400,6400,6400,5
20240729,093100,10324040,6400,6400,6400,6400,0
20240729,093000,10324040,6400,6380,6400,6380,550
20240729,092900,6804760,6370,6360,6370,6360,51
20240729,092800,6480100,6360,6360,6360,6360,75
20240729,092700,6003100,6350,6350,6350,6350,0
20240729,092600,6003100,6350,6330,6350,6330,2
20240729,092500,5990420,6340,6340,6340,6340,0
20240729,092400,5990420,6340,6340,6340,6340,0
20240729,092300,5990420,6340,6340,6340,6340,0
20240729,092200,5990420,6340,6340,6340,6340,0
20240729,092100,5990420,6340,6340,6340,6340,0
20240729,092000,5990420,6340,6340,6340,6340,0
20240729,091900,5990420,6340,6320,6340,6320,160
20240729,091800,4979200,6340,6320,6340,6320,51
20240729,091700,4656860,6330,6340,6340,6330,249
20240729,091600,3080630,6350,6350,6350,6350,1
20240729,091500,3074280,6370,6370,6370,6370,0
20240729,091400,3074280,6370,6370,6370,6370,0
20240729,091300,3074280,6370,6370,6370,6370,0
20240729,091200,3074280,6370,6370,6370,6370,0
20240729,091100,3074280,6370,6360,6370,6360,80
20240729,091000,2565200,6360,6370,6370,6360,14
20240729,090900,2476030,6370,6370,6370,6370,0
20240729,090800,2476030,6370,6370,6370,6370,0
20240729,090700,2476030,6370,6370,6370,6370,1
20240729,090600,2469660,6380,6380,6380,6380,87
20240729,090500,1914600,6390,6390,6390,6390,5
20240729,090400,1882650,6400,6400,6400,6400,20
20240729,090300,1754650,6380,6380,6380,6380,4
20240729,090200,1729130,6350,6370,6370,6350,36
20240729,090100,1500280,6400,6370,6450,6370,232
20240729,090000,12800,6400,6400,6400,6400,2