KissMeData/436610/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,212800,257230130,3290,3290,3290,3290,2552
20240729,212700,257230130,3290,3290,3290,3290,0
20240729,212600,257230130,3290,3290,3290,3290,0
20240729,212500,257230130,3290,3290,3290,3290,0
20240729,212400,257230130,3290,3290,3290,3290,0
20240729,212300,257230130,3290,3290,3290,3290,0
20240729,212200,257230130,3290,3290,3290,3290,0
20240729,212100,257230130,3290,3290,3290,3290,0
20240729,212000,257230130,3290,3290,3290,3290,0
20240729,211900,257230130,3290,3290,3290,3290,0
20240729,211800,257230130,3290,3290,3290,3290,0
20240729,211700,257230130,3290,3290,3290,3290,0
20240729,211600,257230130,3290,3290,3290,3290,0
20240729,211500,257230130,3290,3290,3290,3290,0
20240729,211400,257230130,3290,3290,3290,3290,0
20240729,211300,257230130,3290,3290,3290,3290,0
20240729,211200,257230130,3290,3290,3290,3290,0
20240729,211100,257230130,3290,3290,3290,3290,0
20240729,211000,257230130,3290,3290,3290,3290,0
20240729,210900,257230130,3290,3290,3290,3290,0
20240729,210800,257230130,3290,3290,3290,3290,0
20240729,210700,257230130,3290,3290,3290,3290,0
20240729,210600,257230130,3290,3290,3290,3290,0
20240729,210500,257230130,3290,3290,3290,3290,0
20240729,210400,257230130,3290,3290,3290,3290,0
20240729,210300,257230130,3290,3290,3290,3290,0
20240729,210200,257230130,3290,3290,3290,3290,0
20240729,210100,257230130,3290,3290,3290,3290,0
20240729,210000,257230130,3290,3290,3290,3290,0
20240729,205900,257230130,3290,3290,3290,3290,0
20240729,205800,257230130,3290,3290,3290,3290,2552
20240729,205700,257230130,3290,3290,3290,3290,0
20240729,205600,257230130,3290,3290,3290,3290,0
20240729,205500,257230130,3290,3290,3290,3290,0
20240729,205400,257230130,3290,3290,3290,3290,0
20240729,205300,257230130,3290,3290,3290,3290,0
20240729,205200,257230130,3290,3290,3290,3290,0
20240729,205100,257230130,3290,3290,3290,3290,0
20240729,205000,257230130,3290,3290,3290,3290,0
20240729,204900,257230130,3290,3290,3290,3290,0
20240729,204800,257230130,3290,3290,3290,3290,0
20240729,204700,257230130,3290,3290,3290,3290,0
20240729,204600,257230130,3290,3290,3290,3290,0
20240729,204500,257230130,3290,3290,3290,3290,0
20240729,204400,257230130,3290,3290,3290,3290,0
20240729,204300,257230130,3290,3290,3290,3290,0
20240729,204200,257230130,3290,3290,3290,3290,0
20240729,204100,257230130,3290,3290,3290,3290,0
20240729,204000,257230130,3290,3290,3290,3290,0
20240729,203900,257230130,3290,3290,3290,3290,0
20240729,203800,257230130,3290,3290,3290,3290,0
20240729,203700,257230130,3290,3290,3290,3290,0
20240729,203600,257230130,3290,3290,3290,3290,0
20240729,203500,257230130,3290,3290,3290,3290,0
20240729,203400,257230130,3290,3290,3290,3290,0
20240729,203300,257230130,3290,3290,3290,3290,0
20240729,203200,257230130,3290,3290,3290,3290,0
20240729,203100,257230130,3290,3290,3290,3290,0
20240729,203000,257230130,3290,3290,3290,3290,0
20240729,202900,257230130,3290,3290,3290,3290,0
20240729,202800,257230130,3290,3290,3290,3290,2552
20240729,202700,257230130,3290,3290,3290,3290,0
20240729,202600,257230130,3290,3290,3290,3290,0
20240729,202500,257230130,3290,3290,3290,3290,0
20240729,202400,257230130,3290,3290,3290,3290,0
20240729,202300,257230130,3290,3290,3290,3290,0
20240729,202200,257230130,3290,3290,3290,3290,0
20240729,202100,257230130,3290,3290,3290,3290,0
20240729,202000,257230130,3290,3290,3290,3290,0
20240729,201900,257230130,3290,3290,3290,3290,0
20240729,201800,257230130,3290,3290,3290,3290,0
20240729,201700,257230130,3290,3290,3290,3290,0
20240729,201600,257230130,3290,3290,3290,3290,0
20240729,201500,257230130,3290,3290,3290,3290,0
20240729,201400,257230130,3290,3290,3290,3290,0
20240729,201300,257230130,3290,3290,3290,3290,0
20240729,201200,257230130,3290,3290,3290,3290,0
20240729,201100,257230130,3290,3290,3290,3290,0
20240729,201000,257230130,3290,3290,3290,3290,0
20240729,200900,257230130,3290,3290,3290,3290,0
20240729,200800,257230130,3290,3290,3290,3290,0
20240729,200700,257230130,3290,3290,3290,3290,0
20240729,200600,257230130,3290,3290,3290,3290,0
20240729,200500,257230130,3290,3290,3290,3290,0
20240729,200400,257230130,3290,3290,3290,3290,0
20240729,200300,257230130,3290,3290,3290,3290,0
20240729,200200,257230130,3290,3290,3290,3290,0
20240729,200100,257230130,3290,3290,3290,3290,0
20240729,200000,257230130,3290,3290,3290,3290,0
20240729,195900,257230130,3290,3290,3290,3290,0
20240729,195800,257230130,3290,3290,3290,3290,2552
20240729,195700,257230130,3290,3290,3290,3290,0
20240729,195600,257230130,3290,3290,3290,3290,0
20240729,195500,257230130,3290,3290,3290,3290,0
20240729,195400,257230130,3290,3290,3290,3290,0
20240729,195300,257230130,3290,3290,3290,3290,0
20240729,195200,257230130,3290,3290,3290,3290,0
20240729,195100,257230130,3290,3290,3290,3290,0
20240729,195000,257230130,3290,3290,3290,3290,0
20240729,194900,257230130,3290,3290,3290,3290,0
20240729,194800,257230130,3290,3290,3290,3290,0
20240729,194700,257230130,3290,3290,3290,3290,0
20240729,194600,257230130,3290,3290,3290,3290,0
20240729,194500,257230130,3290,3290,3290,3290,0
20240729,194400,257230130,3290,3290,3290,3290,0
20240729,194300,257230130,3290,3290,3290,3290,0
20240729,194200,257230130,3290,3290,3290,3290,0
20240729,194100,257230130,3290,3290,3290,3290,0
20240729,194000,257230130,3290,3290,3290,3290,0
20240729,193900,257230130,3290,3290,3290,3290,0
20240729,193800,257230130,3290,3290,3290,3290,0
20240729,193700,257230130,3290,3290,3290,3290,0
20240729,193600,257230130,3290,3290,3290,3290,0
20240729,193500,257230130,3290,3290,3290,3290,0
20240729,193400,257230130,3290,3290,3290,3290,0
20240729,193300,257230130,3290,3290,3290,3290,0
20240729,193200,257230130,3290,3290,3290,3290,0
20240729,193100,257230130,3290,3290,3290,3290,0
20240729,193000,257230130,3290,3290,3290,3290,0
20240729,192900,257230130,3290,3290,3290,3290,0
20240729,192800,257230130,3290,3290,3290,3290,2552
20240729,192700,257230130,3290,3290,3290,3290,0
20240729,192600,257230130,3290,3290,3290,3290,0
20240729,192500,257230130,3290,3290,3290,3290,0
20240729,192400,257230130,3290,3290,3290,3290,0
20240729,192300,257230130,3290,3290,3290,3290,0
20240729,192200,257230130,3290,3290,3290,3290,0
20240729,192100,257230130,3290,3290,3290,3290,0
20240729,192000,257230130,3290,3290,3290,3290,0
20240729,191900,257230130,3290,3290,3290,3290,0
20240729,191800,257230130,3290,3290,3290,3290,0
20240729,191700,257230130,3290,3290,3290,3290,0
20240729,191600,257230130,3290,3290,3290,3290,0
20240729,191500,257230130,3290,3290,3290,3290,0
20240729,191400,257230130,3290,3290,3290,3290,0
20240729,191300,257230130,3290,3290,3290,3290,0
20240729,191200,257230130,3290,3290,3290,3290,0
20240729,191100,257230130,3290,3290,3290,3290,0
20240729,191000,257230130,3290,3290,3290,3290,0
20240729,190900,257230130,3290,3290,3290,3290,0
20240729,190800,257230130,3290,3290,3290,3290,0
20240729,190700,257230130,3290,3290,3290,3290,0
20240729,190600,257230130,3290,3290,3290,3290,0
20240729,190500,257230130,3290,3290,3290,3290,0
20240729,190400,257230130,3290,3290,3290,3290,0
20240729,190300,257230130,3290,3290,3290,3290,0
20240729,190200,257230130,3290,3290,3290,3290,0
20240729,190100,257230130,3290,3290,3290,3290,0
20240729,190000,257230130,3290,3290,3290,3290,0
20240729,185900,257230130,3290,3290,3290,3290,0
20240729,185800,257230130,3290,3290,3290,3290,2552
20240729,185700,257230130,3290,3290,3290,3290,0
20240729,185600,257230130,3290,3290,3290,3290,0
20240729,185500,257230130,3290,3290,3290,3290,0
20240729,185400,257230130,3290,3290,3290,3290,0
20240729,185300,257230130,3290,3290,3290,3290,0
20240729,185200,257230130,3290,3290,3290,3290,0
20240729,185100,257230130,3290,3290,3290,3290,0
20240729,185000,257230130,3290,3290,3290,3290,0
20240729,184900,257230130,3290,3290,3290,3290,0
20240729,184800,257230130,3290,3290,3290,3290,0
20240729,184700,257230130,3290,3290,3290,3290,0
20240729,184600,257230130,3290,3290,3290,3290,0
20240729,184500,257230130,3290,3290,3290,3290,0
20240729,184400,257230130,3290,3290,3290,3290,0
20240729,184300,257230130,3290,3290,3290,3290,0
20240729,184200,257230130,3290,3290,3290,3290,0
20240729,184100,257230130,3290,3290,3290,3290,0
20240729,184000,257230130,3290,3290,3290,3290,0
20240729,183900,257230130,3290,3290,3290,3290,0
20240729,183800,257230130,3290,3290,3290,3290,0
20240729,183700,257230130,3290,3290,3290,3290,0
20240729,183600,257230130,3290,3290,3290,3290,0
20240729,183500,257230130,3290,3290,3290,3290,0
20240729,183400,257230130,3290,3290,3290,3290,0
20240729,183300,257230130,3290,3290,3290,3290,0
20240729,183200,257230130,3290,3290,3290,3290,0
20240729,183100,257230130,3290,3290,3290,3290,0
20240729,183000,257230130,3290,3290,3290,3290,0
20240729,182900,257230130,3290,3290,3290,3290,0
20240729,182800,257230130,3290,3290,3290,3290,2552
20240729,182700,257230130,3290,3290,3290,3290,0
20240729,182600,257230130,3290,3290,3290,3290,0
20240729,182500,257230130,3290,3290,3290,3290,0
20240729,182400,257230130,3290,3290,3290,3290,0
20240729,182300,257230130,3290,3290,3290,3290,0
20240729,182200,257230130,3290,3290,3290,3290,0
20240729,182100,257230130,3290,3290,3290,3290,0
20240729,182000,257230130,3290,3290,3290,3290,0
20240729,181900,257230130,3290,3290,3290,3290,0
20240729,181800,257230130,3290,3290,3290,3290,0
20240729,181700,257230130,3290,3290,3290,3290,0
20240729,181600,257230130,3290,3290,3290,3290,0
20240729,181500,257230130,3290,3290,3290,3290,0
20240729,181400,257230130,3290,3290,3290,3290,0
20240729,181300,257230130,3290,3290,3290,3290,0
20240729,181200,257230130,3290,3290,3290,3290,0
20240729,181100,257230130,3290,3290,3290,3290,0
20240729,181000,257230130,3290,3290,3290,3290,0
20240729,180900,257230130,3290,3290,3290,3290,0
20240729,180800,257230130,3290,3290,3290,3290,0
20240729,180700,257230130,3290,3290,3290,3290,0
20240729,180600,257230130,3290,3290,3290,3290,0
20240729,180500,257230130,3290,3290,3290,3290,0
20240729,180400,257230130,3290,3290,3290,3290,0
20240729,180300,257230130,3290,3290,3290,3290,0
20240729,180200,257230130,3290,3290,3290,3290,0
20240729,180100,257230130,3290,3290,3290,3290,0
20240729,180000,257230130,3290,3290,3290,3290,0
20240729,175900,257230130,3290,3290,3290,3290,0
20240729,175800,257230130,3290,3290,3290,3290,2552
20240729,175700,257230130,3290,3290,3290,3290,0
20240729,175600,257230130,3290,3290,3290,3290,0
20240729,175500,257230130,3290,3290,3290,3290,0
20240729,175400,257230130,3290,3290,3290,3290,0
20240729,175300,257230130,3290,3290,3290,3290,0
20240729,175200,257230130,3290,3290,3290,3290,0
20240729,175100,257230130,3290,3290,3290,3290,0
20240729,175000,257230130,3290,3290,3290,3290,0
20240729,174900,257230130,3290,3290,3290,3290,0
20240729,174800,257230130,3290,3290,3290,3290,0
20240729,174700,257230130,3290,3290,3290,3290,0
20240729,174600,257230130,3290,3290,3290,3290,0
20240729,174500,257230130,3290,3290,3290,3290,0
20240729,174400,257230130,3290,3290,3290,3290,0
20240729,174300,257230130,3290,3290,3290,3290,0
20240729,174200,257230130,3290,3290,3290,3290,0
20240729,174100,257230130,3290,3290,3290,3290,0
20240729,174000,257230130,3290,3290,3290,3290,0
20240729,173900,257230130,3290,3290,3290,3290,0
20240729,173800,257230130,3290,3290,3290,3290,0
20240729,173700,257230130,3290,3290,3290,3290,0
20240729,173600,257230130,3290,3290,3290,3290,0
20240729,173500,257230130,3290,3290,3290,3290,0
20240729,173400,257230130,3290,3290,3290,3290,0
20240729,173300,257230130,3290,3290,3290,3290,0
20240729,173200,257230130,3290,3290,3290,3290,0
20240729,173100,257230130,3290,3290,3290,3290,0
20240729,173000,257230130,3290,3290,3290,3290,0
20240729,172900,257230130,3290,3290,3290,3290,0
20240729,172800,257230130,3290,3290,3290,3290,2552
20240729,172700,257230130,3290,3290,3290,3290,0
20240729,172600,257230130,3290,3290,3290,3290,0
20240729,172500,257230130,3290,3290,3290,3290,0
20240729,172400,257230130,3290,3290,3290,3290,0
20240729,172300,257230130,3290,3290,3290,3290,0
20240729,172200,257230130,3290,3290,3290,3290,0
20240729,172100,257230130,3290,3290,3290,3290,0
20240729,172000,257230130,3290,3290,3290,3290,0
20240729,171900,257230130,3290,3290,3290,3290,0
20240729,171800,257230130,3290,3290,3290,3290,0
20240729,171700,257230130,3290,3290,3290,3290,0
20240729,171600,257230130,3290,3290,3290,3290,0
20240729,171500,257230130,3290,3290,3290,3290,0
20240729,171400,257230130,3290,3290,3290,3290,0
20240729,171300,257230130,3290,3290,3290,3290,0
20240729,171200,257230130,3290,3290,3290,3290,0
20240729,171100,257230130,3290,3290,3290,3290,0
20240729,171000,257230130,3290,3290,3290,3290,0
20240729,170900,257230130,3290,3290,3290,3290,0
20240729,170800,257230130,3290,3290,3290,3290,0
20240729,170700,257230130,3290,3290,3290,3290,0
20240729,170600,257230130,3290,3290,3290,3290,0
20240729,170500,257230130,3290,3290,3290,3290,0
20240729,170400,257230130,3290,3290,3290,3290,0
20240729,170300,257230130,3290,3290,3290,3290,0
20240729,170200,257230130,3290,3290,3290,3290,0
20240729,170100,257230130,3290,3290,3290,3290,0
20240729,170000,257230130,3290,3290,3290,3290,0
20240729,165900,257230130,3290,3290,3290,3290,0
20240729,165800,257230130,3290,3290,3290,3290,2552
20240729,165700,257230130,3290,3290,3290,3290,0
20240729,165600,257230130,3290,3290,3290,3290,0
20240729,165500,257230130,3290,3290,3290,3290,0
20240729,165400,257230130,3290,3290,3290,3290,0
20240729,165300,257230130,3290,3290,3290,3290,0
20240729,165200,257230130,3290,3290,3290,3290,0
20240729,165100,257230130,3290,3290,3290,3290,0
20240729,165000,257230130,3290,3290,3290,3290,0
20240729,164900,257230130,3290,3290,3290,3290,0
20240729,164800,257230130,3290,3290,3290,3290,0
20240729,164700,257230130,3290,3290,3290,3290,0
20240729,164600,257230130,3290,3290,3290,3290,0
20240729,164500,257230130,3290,3290,3290,3290,0
20240729,164400,257230130,3290,3290,3290,3290,0
20240729,164300,257230130,3290,3290,3290,3290,0
20240729,164200,257230130,3290,3290,3290,3290,0
20240729,164100,257230130,3290,3290,3290,3290,0
20240729,164000,257230130,3290,3290,3290,3290,0
20240729,163900,257230130,3290,3290,3290,3290,0
20240729,163800,257230130,3290,3290,3290,3290,0
20240729,163700,257230130,3290,3290,3290,3290,0
20240729,163600,257230130,3290,3290,3290,3290,0
20240729,163500,257230130,3290,3290,3290,3290,0
20240729,163400,257230130,3290,3290,3290,3290,0
20240729,163300,257230130,3290,3290,3290,3290,0
20240729,163200,257230130,3290,3290,3290,3290,0
20240729,163100,257230130,3290,3290,3290,3290,0
20240729,163000,257230130,3290,3290,3290,3290,0
20240729,162900,257230130,3290,3290,3290,3290,0
20240729,162800,257230130,3290,3290,3290,3290,2552
20240729,162700,257230130,3290,3290,3290,3290,0
20240729,162600,257230130,3290,3290,3290,3290,0
20240729,162500,257230130,3290,3290,3290,3290,0
20240729,162400,257230130,3290,3290,3290,3290,0
20240729,162300,257230130,3290,3290,3290,3290,0
20240729,162200,257230130,3290,3290,3290,3290,0
20240729,162100,257230130,3290,3290,3290,3290,0
20240729,162000,257230130,3290,3290,3290,3290,0
20240729,161900,257230130,3290,3290,3290,3290,0
20240729,161800,257230130,3290,3290,3290,3290,0
20240729,161700,257230130,3290,3290,3290,3290,0
20240729,161600,257230130,3290,3290,3290,3290,0
20240729,161500,257230130,3290,3290,3290,3290,0
20240729,161400,257230130,3290,3290,3290,3290,0
20240729,161300,257230130,3290,3290,3290,3290,0
20240729,161200,257230130,3290,3290,3290,3290,0
20240729,161100,257230130,3290,3290,3290,3290,0
20240729,161000,257230130,3290,3290,3290,3290,0
20240729,160900,257230130,3290,3290,3290,3290,0
20240729,160800,257230130,3290,3290,3290,3290,0
20240729,160700,257230130,3290,3290,3290,3290,0
20240729,160600,257230130,3290,3290,3290,3290,0
20240729,160500,257230130,3290,3290,3290,3290,0
20240729,160400,257230130,3290,3290,3290,3290,0
20240729,160300,257230130,3290,3290,3290,3290,0
20240729,160200,257230130,3290,3290,3290,3290,0
20240729,160100,257230130,3290,3290,3290,3290,0
20240729,160000,257230130,3290,3290,3290,3290,0
20240729,155900,257230130,3290,3290,3290,3290,0
20240729,155800,257230130,3290,3290,3290,3290,2552
20240729,155700,257230130,3290,3290,3290,3290,0
20240729,155600,257230130,3290,3290,3290,3290,0
20240729,155500,257230130,3290,3290,3290,3290,0
20240729,155400,257230130,3290,3290,3290,3290,0
20240729,155300,257230130,3290,3290,3290,3290,0
20240729,155200,257230130,3290,3290,3290,3290,0
20240729,155100,257230130,3290,3290,3290,3290,0
20240729,155000,257230130,3290,3290,3290,3290,0
20240729,154900,257230130,3290,3290,3290,3290,0
20240729,154800,257230130,3290,3290,3290,3290,0
20240729,154700,257230130,3290,3290,3290,3290,0
20240729,154600,257230130,3290,3290,3290,3290,0
20240729,154500,257230130,3290,3290,3290,3290,0
20240729,154400,257230130,3290,3290,3290,3290,0
20240729,154300,257230130,3290,3290,3290,3290,0
20240729,154200,257230130,3290,3290,3290,3290,0
20240729,154100,257230130,3290,3290,3290,3290,0
20240729,154000,257230130,3290,3290,3290,3290,0
20240729,153900,257230130,3290,3290,3290,3290,0
20240729,153800,257230130,3290,3290,3290,3290,0
20240729,153700,257230130,3290,3290,3290,3290,0
20240729,153600,257230130,3290,3290,3290,3290,0
20240729,153500,257230130,3290,3290,3290,3290,0
20240729,153400,257230130,3290,3290,3290,3290,0
20240729,153300,257230130,3290,3290,3290,3290,0
20240729,153200,257230130,3290,3290,3290,3290,0
20240729,153100,257230130,3290,3290,3290,3290,0
20240729,153000,257230130,3290,3290,3290,3290,2552
20240729,152900,248834050,3280,3280,3280,3280,0
20240729,152800,248834050,3280,3280,3280,3280,0
20240729,152700,248834050,3280,3280,3280,3280,0
20240729,152600,248834050,3280,3280,3280,3280,0
20240729,152500,248834050,3280,3280,3280,3280,0
20240729,152400,248834050,3280,3280,3280,3280,0
20240729,152300,248834050,3280,3280,3280,3280,0
20240729,152200,248834050,3280,3280,3280,3280,0
20240729,152100,248834050,3280,3280,3280,3280,0
20240729,152000,248834050,3280,3280,3280,3280,0
20240729,151900,248834050,3280,3275,3280,3230,3202
20240729,151800,238432245,3270,3275,3275,3270,845
20240729,151700,235669090,3260,3260,3260,3255,722
20240729,151600,233315475,3255,3255,3260,3255,559
20240729,151500,231495775,3250,3250,3250,3250,51
20240729,151400,231330025,3250,3250,3250,3250,51
20240729,151300,231164275,3250,3250,3250,3250,530
20240729,151200,229441775,3245,3245,3245,3245,354
20240729,151100,228293045,3250,3250,3250,3250,0
20240729,151000,228293045,3250,3250,3250,3250,1
20240729,150900,228289795,3255,3255,3255,3255,0
20240729,150800,228289795,3255,3255,3255,3255,0
20240729,150700,228289795,3255,3255,3255,3255,0
20240729,150600,228289795,3255,3255,3255,3255,0
20240729,150500,228289795,3255,3255,3255,3255,1
20240729,150400,228286540,3255,3235,3255,3235,3557
20240729,150300,216779465,3235,3235,3235,3235,463
20240729,150200,215281660,3225,3220,3225,3220,1456
20240729,150100,210592160,3215,3215,3215,3215,1361
20240729,150000,206216545,3220,3220,3220,3220,5
20240729,145900,206200445,3225,3225,3225,3225,0
20240729,145800,206200445,3225,3215,3225,3215,54
20240729,145700,206026335,3220,3220,3220,3220,251
20240729,145600,205218115,3220,3220,3220,3220,0
20240729,145500,205218115,3220,3220,3220,3220,0
20240729,145400,205218115,3220,3220,3220,3220,0
20240729,145300,205218115,3220,3220,3220,3220,0
20240729,145200,205218115,3220,3220,3220,3220,0
20240729,145100,205218115,3220,3220,3220,3220,0
20240729,145000,205218115,3220,3220,3220,3220,0
20240729,144900,205218115,3220,3220,3220,3220,0
20240729,144800,205218115,3220,3220,3220,3220,153
20240729,144700,204725455,3225,3225,3225,3225,0
20240729,144600,204725455,3225,3225,3225,3225,1810
20240729,144500,198888205,3225,3230,3230,3225,1402
20240729,144400,194361745,3230,3235,3235,3230,1729
20240729,144300,188769930,3240,3240,3240,3240,53
20240729,144200,188598210,3240,3240,3240,3240,308
20240729,144100,187600290,3235,3235,3235,3235,235
20240729,144000,186840065,3235,3235,3235,3235,0
20240729,143900,186840065,3235,3235,3235,3235,6
20240729,143800,186820655,3235,3235,3235,3235,0
20240729,143700,186820655,3235,3235,3235,3235,1966
20240729,143600,180460645,3240,3240,3240,3240,0
20240729,143500,180460645,3240,3240,3240,3240,0
20240729,143400,180460645,3240,3240,3240,3240,0
20240729,143300,180460645,3240,3240,3240,3240,0
20240729,143200,180460645,3240,3240,3240,3240,0
20240729,143100,180460645,3240,3240,3240,3240,0
20240729,143000,180460645,3240,3240,3240,3240,0
20240729,142900,180460645,3240,3240,3240,3240,0
20240729,142800,180460645,3240,3240,3240,3240,140
20240729,142700,180007045,3235,3235,3235,3235,0
20240729,142600,180007045,3235,3235,3235,3235,0
20240729,142500,180007045,3235,3235,3235,3235,0
20240729,142400,180007045,3235,3235,3235,3235,0
20240729,142300,180007045,3235,3235,3235,3235,0
20240729,142200,180007045,3235,3235,3235,3235,0
20240729,142100,180007045,3235,3235,3235,3235,2000
20240729,142000,173537045,3235,3235,3235,3235,0
20240729,141900,173537045,3235,3235,3235,3235,0
20240729,141800,173537045,3235,3235,3235,3235,0
20240729,141700,173537045,3235,3235,3235,3235,0
20240729,141600,173537045,3235,3235,3235,3235,0
20240729,141500,173537045,3235,3235,3235,3235,0
20240729,141400,173537045,3235,3235,3235,3235,0
20240729,141300,173537045,3235,3235,3235,3235,0
20240729,141200,173537045,3235,3235,3235,3235,0
20240729,141100,173537045,3235,3235,3235,3235,0
20240729,141000,173537045,3235,3235,3235,3235,0
20240729,140900,173537045,3235,3235,3235,3235,0
20240729,140800,173537045,3235,3235,3235,3235,0
20240729,140700,173537045,3235,3235,3235,3235,0
20240729,140600,173537045,3235,3235,3235,3235,0
20240729,140500,173537045,3235,3235,3235,3235,0
20240729,140400,173537045,3235,3235,3235,3235,0
20240729,140300,173537045,3235,3235,3235,3235,0
20240729,140200,173537045,3235,3235,3235,3235,0
20240729,140100,173537045,3235,3235,3235,3235,0
20240729,140000,173537045,3235,3235,3235,3235,30
20240729,135900,173439995,3245,3245,3245,3245,0
20240729,135800,173439995,3245,3245,3245,3245,0
20240729,135700,173439995,3245,3240,3245,3240,106
20240729,135600,173096090,3240,3240,3240,3240,6
20240729,135500,173076650,3235,3235,3235,3235,0
20240729,135400,173076650,3235,3235,3235,3235,0
20240729,135300,173076650,3235,3235,3235,3235,700
20240729,135200,170812150,3230,3265,3265,3230,2678
20240729,135100,162148150,3260,3260,3260,3260,0
20240729,135000,162148150,3260,3260,3260,3260,0
20240729,134900,162148150,3260,3260,3260,3260,600
20240729,134800,160192150,3270,3270,3270,3270,0
20240729,134700,160192150,3270,3270,3270,3270,0
20240729,134600,160192150,3270,3270,3270,3270,0
20240729,134500,160192150,3270,3270,3270,3270,0
20240729,134400,160192150,3270,3270,3270,3270,10
20240729,134300,160159450,3260,3260,3260,3260,0
20240729,134200,160159450,3260,3260,3260,3260,10
20240729,134100,160126850,3240,3240,3240,3240,0
20240729,134000,160126850,3240,3255,3255,3240,300
20240729,133900,159154025,3255,3255,3255,3255,365
20240729,133800,157965950,3255,3255,3255,3255,5
20240729,133700,157949675,3255,3255,3255,3255,5
20240729,133600,157933400,3255,3255,3255,3255,0
20240729,133500,157933400,3255,3255,3255,3255,0
20240729,133400,157933400,3255,3255,3255,3255,5
20240729,133300,157917125,3255,3255,3255,3255,0
20240729,133200,157917125,3255,3255,3255,3255,175
20240729,133100,157347500,3255,3255,3255,3255,100
20240729,133000,157022000,3255,3255,3255,3255,0
20240729,132900,157022000,3255,3255,3255,3255,0
20240729,132800,157022000,3255,3255,3255,3255,0
20240729,132700,157022000,3255,3255,3255,3255,0
20240729,132600,157022000,3255,3255,3255,3255,520
20240729,132500,155329400,3255,3255,3255,3255,0
20240729,132400,155329400,3255,3250,3255,3250,120
20240729,132300,154939310,3250,3250,3250,3250,200
20240729,132200,154289310,3235,3235,3235,3235,48
20240729,132100,154134030,3235,3235,3235,3235,0
20240729,132000,154134030,3235,3235,3235,3235,0
20240729,131900,154134030,3235,3235,3235,3235,0
20240729,131800,154134030,3235,3235,3235,3235,0
20240729,131700,154134030,3235,3245,3245,3235,6000
20240729,131600,134694035,3245,3245,3245,3245,2
20240729,131500,134687545,3245,3245,3245,3245,0
20240729,131400,134687545,3245,3245,3245,3245,0
20240729,131300,134687545,3245,3250,3250,3240,1004
20240729,131200,131434550,3245,3215,3245,3215,134
20240729,131100,131003685,3205,3255,3255,3205,10000
20240729,131000,98823655,3250,3295,3295,3250,3000
20240729,130900,89058120,3300,3300,3300,3300,0
20240729,130800,89058120,3300,3300,3300,3300,0
20240729,130700,89058120,3300,3300,3300,3300,0
20240729,130600,89058120,3300,3300,3300,3300,84
20240729,130500,88780920,3300,3300,3300,3300,0
20240729,130400,88780920,3300,3300,3300,3300,0
20240729,130300,88780920,3300,3305,3310,3300,109
20240729,130200,88420690,3305,3305,3305,3305,1
20240729,130100,88417385,3310,3310,3310,3310,0
20240729,130000,88417385,3310,3310,3310,3310,1000
20240729,125900,85107385,3295,3295,3295,3295,0
20240729,125800,85107385,3295,3295,3295,3295,68
20240729,125700,84883325,3280,3280,3280,3280,0
20240729,125600,84883325,3280,3300,3300,3280,790
20240729,125500,82284830,3305,3305,3305,3305,3
20240729,125400,82274915,3300,3300,3300,3300,0
20240729,125300,82274915,3300,3300,3300,3300,0
20240729,125200,82274915,3300,3300,3300,3300,0
20240729,125100,82274915,3300,3300,3300,3300,0
20240729,125000,82274915,3300,3300,3300,3300,1000
20240729,124900,78974915,3325,3295,3335,3290,404
20240729,124800,77638735,3295,3295,3295,3295,0
20240729,124700,77638735,3295,3295,3295,3295,24
20240729,124600,77559655,3295,3295,3295,3295,21
20240729,124500,77490460,3295,3295,3295,3295,22
20240729,124400,77417970,3300,3325,3325,3300,5000
20240729,124300,60893270,3330,3330,3330,3330,0
20240729,124200,60893270,3330,3330,3330,3330,0
20240729,124100,60893270,3330,3330,3330,3330,0
20240729,124000,60893270,3330,3330,3330,3330,100
20240729,123900,60560270,3330,3330,3330,3330,714
20240729,123800,58182650,3330,3330,3330,3330,130
20240729,123700,57749750,3335,3340,3340,3335,33
20240729,123600,57639680,3345,3345,3345,3345,0
20240729,123500,57639680,3345,3335,3345,3325,1573
20240729,123400,52405470,3335,3335,3335,3335,1
20240729,123300,52402135,3335,3335,3335,3335,454
20240729,123200,50888045,3340,3340,3340,3340,107
20240729,123100,50530665,3345,3345,3345,3345,0
20240729,123000,50530665,3345,3345,3345,3345,0
20240729,122900,50530665,3345,3345,3345,3345,0
20240729,122800,50530665,3345,3345,3345,3345,506
20240729,122700,48838095,3350,3350,3350,3350,0
20240729,122600,48838095,3350,3355,3355,3350,350
20240729,122500,47665315,3360,3355,3360,3355,629
20240729,122400,45554375,3360,3370,3370,3360,1219
20240729,122300,41455450,3375,3375,3375,3375,0
20240729,122200,41455450,3375,3375,3375,3375,0
20240729,122100,41455450,3375,3375,3375,3375,0
20240729,122000,41455450,3375,3375,3375,3375,0
20240729,121900,41455450,3375,3375,3375,3375,0
20240729,121800,41455450,3375,3375,3375,3375,0
20240729,121700,41455450,3375,3375,3375,3375,0
20240729,121600,41455450,3375,3375,3375,3375,0
20240729,121500,41455450,3375,3375,3375,3375,0
20240729,121400,41455450,3375,3375,3375,3375,0
20240729,121300,41455450,3375,3375,3375,3375,0
20240729,121200,41455450,3375,3375,3375,3375,0
20240729,121100,41455450,3375,3375,3375,3375,0
20240729,121000,41455450,3375,3375,3375,3375,0
20240729,120900,41455450,3375,3375,3375,3375,0
20240729,120800,41455450,3375,3375,3375,3375,0
20240729,120700,41455450,3375,3375,3375,3375,0
20240729,120600,41455450,3375,3375,3375,3375,0
20240729,120500,41455450,3375,3375,3375,3375,0
20240729,120400,41455450,3375,3375,3375,3375,1
20240729,120300,41452075,3365,3365,3365,3365,0
20240729,120200,41452075,3365,3365,3365,3365,0
20240729,120100,41452075,3365,3365,3365,3365,0
20240729,120000,41452075,3365,3365,3365,3365,0
20240729,115900,41452075,3365,3365,3365,3365,0
20240729,115800,41452075,3365,3365,3365,3365,0
20240729,115700,41452075,3365,3365,3365,3365,0
20240729,115600,41452075,3365,3365,3365,3365,0
20240729,115500,41452075,3365,3365,3365,3365,0
20240729,115400,41452075,3365,3365,3365,3365,0
20240729,115300,41452075,3365,3365,3365,3365,40
20240729,115200,41317475,3370,3370,3370,3370,0
20240729,115100,41317475,3370,3370,3370,3370,0
20240729,115000,41317475,3370,3370,3370,3370,0
20240729,114900,41317475,3370,3370,3370,3370,0
20240729,114800,41317475,3370,3370,3370,3370,0
20240729,114700,41317475,3370,3370,3370,3370,0
20240729,114600,41317475,3370,3370,3370,3370,0
20240729,114500,41317475,3370,3370,3370,3370,0
20240729,114400,41317475,3370,3370,3370,3370,0
20240729,114300,41317475,3370,3370,3370,3370,0
20240729,114200,41317475,3370,3370,3370,3370,0
20240729,114100,41317475,3370,3370,3370,3370,0
20240729,114000,41317475,3370,3370,3370,3370,0
20240729,113900,41317475,3370,3370,3370,3370,0
20240729,113800,41317475,3370,3370,3370,3370,0
20240729,113700,41317475,3370,3370,3370,3370,0
20240729,113600,41317475,3370,3370,3370,3370,0
20240729,113500,41317475,3370,3370,3370,3370,0
20240729,113400,41317475,3370,3370,3370,3370,0
20240729,113300,41317475,3370,3370,3370,3370,0
20240729,113200,41317475,3370,3370,3370,3370,293
20240729,113100,40330065,3370,3370,3370,3370,100
20240729,113000,39993065,3370,3370,3370,3370,0
20240729,112900,39993065,3370,3370,3370,3370,0
20240729,112800,39993065,3370,3370,3370,3370,0
20240729,112700,39993065,3370,3370,3370,3370,0
20240729,112600,39993065,3370,3370,3370,3370,0
20240729,112500,39993065,3370,3370,3370,3370,0
20240729,112400,39993065,3370,3370,3370,3370,0
20240729,112300,39993065,3370,3370,3370,3370,0
20240729,112200,39993065,3370,3370,3370,3370,0
20240729,112100,39993065,3370,3370,3370,3370,0
20240729,112000,39993065,3370,3370,3370,3370,0
20240729,111900,39993065,3370,3370,3370,3370,0
20240729,111800,39993065,3370,3370,3370,3370,0
20240729,111700,39993065,3370,3370,3370,3370,0
20240729,111600,39993065,3370,3370,3370,3370,300
20240729,111500,38982065,3380,3380,3380,3380,0
20240729,111400,38982065,3380,3380,3380,3380,0
20240729,111300,38982065,3380,3380,3380,3380,0
20240729,111200,38982065,3380,3380,3380,3380,0
20240729,111100,38982065,3380,3380,3380,3380,0
20240729,111000,38982065,3380,3375,3380,3375,50
20240729,110900,38813070,3380,3380,3380,3380,0
20240729,110800,38813070,3380,3380,3380,3380,0
20240729,110700,38813070,3380,3380,3380,3380,0
20240729,110600,38813070,3380,3380,3380,3380,0
20240729,110500,38813070,3380,3380,3380,3380,0
20240729,110400,38813070,3380,3370,3380,3370,20
20240729,110300,38745530,3365,3365,3365,3365,0
20240729,110200,38745530,3365,3365,3365,3365,0
20240729,110100,38745530,3365,3365,3365,3365,150
20240729,110000,38240780,3375,3375,3375,3375,0
20240729,105900,38240780,3375,3375,3375,3375,0
20240729,105800,38240780,3375,3375,3375,3375,0
20240729,105700,38240780,3375,3375,3375,3375,0
20240729,105600,38240780,3375,3375,3375,3375,0
20240729,105500,38240780,3375,3375,3375,3375,0
20240729,105400,38240780,3375,3375,3375,3375,0
20240729,105300,38240780,3375,3375,3375,3375,0
20240729,105200,38240780,3375,3375,3375,3375,0
20240729,105100,38240780,3375,3375,3375,3375,0
20240729,105000,38240780,3375,3375,3375,3375,0
20240729,104900,38240780,3375,3375,3375,3375,0
20240729,104800,38240780,3375,3375,3375,3375,0
20240729,104700,38240780,3375,3375,3375,3375,0
20240729,104600,38240780,3375,3375,3375,3375,0
20240729,104500,38240780,3375,3375,3375,3375,0
20240729,104400,38240780,3375,3375,3375,3375,1
20240729,104300,38237405,3375,3375,3375,3375,0
20240729,104200,38237405,3375,3375,3375,3375,0
20240729,104100,38237405,3375,3375,3375,3375,0
20240729,104000,38237405,3375,3375,3375,3375,0
20240729,103900,38237405,3375,3375,3375,3375,0
20240729,103800,38237405,3375,3375,3375,3375,0
20240729,103700,38237405,3375,3375,3375,3375,0
20240729,103600,38237405,3375,3375,3375,3375,0
20240729,103500,38237405,3375,3375,3375,3375,0
20240729,103400,38237405,3375,3375,3375,3375,0
20240729,103300,38237405,3375,3375,3375,3375,0
20240729,103200,38237405,3375,3375,3375,3375,0
20240729,103100,38237405,3375,3375,3375,3375,0
20240729,103000,38237405,3375,3375,3375,3375,0
20240729,102900,38237405,3375,3375,3375,3375,0
20240729,102800,38237405,3375,3375,3375,3375,0
20240729,102700,38237405,3375,3375,3375,3375,0
20240729,102600,38237405,3375,3375,3375,3375,1
20240729,102500,38234030,3380,3380,3380,3380,36
20240729,102400,38112350,3380,3380,3380,3380,1
20240729,102300,38108970,3380,3380,3380,3380,99
20240729,102200,37774350,3380,3380,3380,3380,0
20240729,102100,37774350,3380,3380,3380,3380,1
20240729,102000,37770970,3430,3400,3430,3400,478
20240729,101900,36137190,3410,3380,3410,3380,108
20240729,101800,35771245,3380,3375,3380,3375,55
20240729,101700,35585365,3375,3375,3375,3375,90
20240729,101600,35281615,3410,3375,3410,3375,45
20240729,101500,35128815,3380,3380,3380,3380,0
20240729,101400,35128815,3380,3380,3380,3380,2
20240729,101300,35122055,3375,3365,3395,3360,1277
20240729,101200,30822655,3365,3360,3365,3360,4
20240729,101100,30809205,3365,3365,3365,3365,0
20240729,101000,30809205,3365,3360,3365,3360,10
20240729,100900,30775580,3365,3365,3365,3365,0
20240729,100800,30775580,3365,3365,3365,3365,0
20240729,100700,30775580,3365,3365,3365,3365,0
20240729,100600,30775580,3365,3365,3365,3365,0
20240729,100500,30775580,3365,3345,3365,3325,260
20240729,100400,29907500,3335,3335,3335,3335,800
20240729,100300,27239500,3365,3365,3365,3365,0
20240729,100200,27239500,3365,3365,3365,3365,0
20240729,100100,27239500,3365,3365,3365,3365,0
20240729,100000,27239500,3365,3365,3365,3365,0
20240729,095900,27239500,3365,3375,3375,3365,633
20240729,095800,25108390,3370,3370,3370,3370,177
20240729,095700,24511900,3375,3375,3375,3375,0
20240729,095600,24511900,3375,3375,3375,3375,300
20240729,095500,23499400,3375,3380,3380,3375,286
20240729,095400,22533650,3380,3380,3380,3380,0
20240729,095300,22533650,3380,3380,3380,3380,0
20240729,095200,22533650,3380,3380,3380,3380,0
20240729,095100,22533650,3380,3380,3380,3380,0
20240729,095000,22533650,3380,3380,3380,3380,0
20240729,094900,22533650,3380,3380,3380,3380,0
20240729,094800,22533650,3380,3380,3380,3380,11
20240729,094700,22496470,3380,3380,3380,3380,201
20240729,094600,21817090,3380,3380,3380,3380,180
20240729,094500,21208690,3375,3375,3375,3375,0
20240729,094400,21208690,3375,3375,3375,3375,0
20240729,094300,21208690,3375,3375,3375,3375,0
20240729,094200,21208690,3375,3375,3375,3375,0
20240729,094100,21208690,3375,3375,3375,3375,1
20240729,094000,21205315,3380,3380,3380,3380,0
20240729,093900,21205315,3380,3380,3380,3380,0
20240729,093800,21205315,3380,3380,3380,3380,10
20240729,093700,21171515,3380,3380,3380,3380,0
20240729,093600,21171515,3380,3380,3380,3380,0
20240729,093500,21171515,3380,3380,3380,3380,10
20240729,093400,21137715,3395,3380,3395,3375,301
20240729,093300,20117340,3375,3380,3410,3375,656
20240729,093200,17902630,3380,3380,3380,3380,44
20240729,093100,17753910,3380,3380,3380,3380,107
20240729,093000,17392250,3380,3380,3380,3380,299
20240729,092900,16381630,3380,3380,3380,3380,322
20240729,092800,15293270,3380,3380,3415,3380,327
20240729,092700,14183250,3380,3380,3380,3380,0
20240729,092600,14183250,3380,3380,3380,3380,159
20240729,092500,13645830,3380,3380,3380,3380,33
20240729,092400,13534290,3380,3380,3380,3380,0
20240729,092300,13534290,3380,3380,3380,3380,100
20240729,092200,13196290,3380,3380,3380,3380,27
20240729,092100,13105030,3380,3375,3380,3375,308
20240729,092000,12065030,3375,3375,3375,3375,0
20240729,091900,12065030,3375,3375,3375,3375,304
20240729,091800,11039030,3375,3375,3440,3375,1103
20240729,091700,7316340,3370,3375,3375,3370,314
20240729,091600,6256740,3375,3375,3375,3375,860
20240729,091500,3354240,3375,3375,3375,3375,0
20240729,091400,3354240,3375,3375,3375,3375,0
20240729,091300,3354240,3375,3375,3375,3375,2
20240729,091200,3347490,3375,3375,3375,3375,0
20240729,091100,3347490,3375,3375,3375,3375,0
20240729,091000,3347490,3375,3375,3375,3375,0
20240729,090900,3347490,3375,3375,3375,3375,0
20240729,090800,3347490,3375,3375,3375,3375,0
20240729,090700,3347490,3375,3375,3375,3370,412
20240729,090600,1957495,3375,3375,3375,3375,0
20240729,090500,1957495,3375,3375,3375,3375,0
20240729,090400,1957495,3375,3375,3375,3375,0
20240729,090300,1957495,3375,3375,3375,3375,0
20240729,090200,1957495,3375,3370,3375,3370,102
20240729,090100,1613250,3375,3375,3375,3375,0
20240729,090000,1613250,3375,3375,3375,3375,175