KissMeData/099430/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,200300,5020685310,5860,5860,5860,5860,14880
20240729,200200,5020685310,5860,5860,5860,5860,0
20240729,200100,5020685310,5860,5860,5860,5860,0
20240729,200000,5020685310,5860,5860,5860,5860,0
20240729,195900,5020685310,5860,5860,5860,5860,0
20240729,195800,5020685310,5860,5860,5860,5860,0
20240729,195700,5020685310,5860,5860,5860,5860,0
20240729,195600,5020685310,5860,5860,5860,5860,0
20240729,195500,5020685310,5860,5860,5860,5860,0
20240729,195400,5020685310,5860,5860,5860,5860,0
20240729,195300,5020685310,5860,5860,5860,5860,0
20240729,195200,5020685310,5860,5860,5860,5860,0
20240729,195100,5020685310,5860,5860,5860,5860,0
20240729,195000,5020685310,5860,5860,5860,5860,0
20240729,194900,5020685310,5860,5860,5860,5860,0
20240729,194800,5020685310,5860,5860,5860,5860,0
20240729,194700,5020685310,5860,5860,5860,5860,0
20240729,194600,5020685310,5860,5860,5860,5860,0
20240729,194500,5020685310,5860,5860,5860,5860,0
20240729,194400,5020685310,5860,5860,5860,5860,0
20240729,194300,5020685310,5860,5860,5860,5860,0
20240729,194200,5020685310,5860,5860,5860,5860,0
20240729,194100,5020685310,5860,5860,5860,5860,0
20240729,194000,5020685310,5860,5860,5860,5860,0
20240729,193900,5020685310,5860,5860,5860,5860,0
20240729,193800,5020685310,5860,5860,5860,5860,0
20240729,193700,5020685310,5860,5860,5860,5860,0
20240729,193600,5020685310,5860,5860,5860,5860,0
20240729,193500,5020685310,5860,5860,5860,5860,0
20240729,193400,5020685310,5860,5860,5860,5860,0
20240729,193300,5020685310,5860,5860,5860,5860,14880
20240729,193200,5020685310,5860,5860,5860,5860,0
20240729,193100,5020685310,5860,5860,5860,5860,0
20240729,193000,5020685310,5860,5860,5860,5860,0
20240729,192900,5020685310,5860,5860,5860,5860,0
20240729,192800,5020685310,5860,5860,5860,5860,0
20240729,192700,5020685310,5860,5860,5860,5860,0
20240729,192600,5020685310,5860,5860,5860,5860,0
20240729,192500,5020685310,5860,5860,5860,5860,0
20240729,192400,5020685310,5860,5860,5860,5860,0
20240729,192300,5020685310,5860,5860,5860,5860,0
20240729,192200,5020685310,5860,5860,5860,5860,0
20240729,192100,5020685310,5860,5860,5860,5860,0
20240729,192000,5020685310,5860,5860,5860,5860,0
20240729,191900,5020685310,5860,5860,5860,5860,0
20240729,191800,5020685310,5860,5860,5860,5860,0
20240729,191700,5020685310,5860,5860,5860,5860,0
20240729,191600,5020685310,5860,5860,5860,5860,0
20240729,191500,5020685310,5860,5860,5860,5860,0
20240729,191400,5020685310,5860,5860,5860,5860,0
20240729,191300,5020685310,5860,5860,5860,5860,0
20240729,191200,5020685310,5860,5860,5860,5860,0
20240729,191100,5020685310,5860,5860,5860,5860,0
20240729,191000,5020685310,5860,5860,5860,5860,0
20240729,190900,5020685310,5860,5860,5860,5860,0
20240729,190800,5020685310,5860,5860,5860,5860,0
20240729,190700,5020685310,5860,5860,5860,5860,0
20240729,190600,5020685310,5860,5860,5860,5860,0
20240729,190500,5020685310,5860,5860,5860,5860,0
20240729,190400,5020685310,5860,5860,5860,5860,0
20240729,190300,5020685310,5860,5860,5860,5860,14880
20240729,190200,5020685310,5860,5860,5860,5860,0
20240729,190100,5020685310,5860,5860,5860,5860,0
20240729,190000,5020685310,5860,5860,5860,5860,0
20240729,185900,5020685310,5860,5860,5860,5860,0
20240729,185800,5020685310,5860,5860,5860,5860,0
20240729,185700,5020685310,5860,5860,5860,5860,0
20240729,185600,5020685310,5860,5860,5860,5860,0
20240729,185500,5020685310,5860,5860,5860,5860,0
20240729,185400,5020685310,5860,5860,5860,5860,0
20240729,185300,5020685310,5860,5860,5860,5860,0
20240729,185200,5020685310,5860,5860,5860,5860,0
20240729,185100,5020685310,5860,5860,5860,5860,0
20240729,185000,5020685310,5860,5860,5860,5860,0
20240729,184900,5020685310,5860,5860,5860,5860,0
20240729,184800,5020685310,5860,5860,5860,5860,0
20240729,184700,5020685310,5860,5860,5860,5860,0
20240729,184600,5020685310,5860,5860,5860,5860,0
20240729,184500,5020685310,5860,5860,5860,5860,0
20240729,184400,5020685310,5860,5860,5860,5860,0
20240729,184300,5020685310,5860,5860,5860,5860,0
20240729,184200,5020685310,5860,5860,5860,5860,0
20240729,184100,5020685310,5860,5860,5860,5860,0
20240729,184000,5020685310,5860,5860,5860,5860,0
20240729,183900,5020685310,5860,5860,5860,5860,0
20240729,183800,5020685310,5860,5860,5860,5860,0
20240729,183700,5020685310,5860,5860,5860,5860,0
20240729,183600,5020685310,5860,5860,5860,5860,0
20240729,183500,5020685310,5860,5860,5860,5860,0
20240729,183400,5020685310,5860,5860,5860,5860,0
20240729,183300,5020685310,5860,5860,5860,5860,14880
20240729,183200,5020685310,5860,5860,5860,5860,0
20240729,183100,5020685310,5860,5860,5860,5860,0
20240729,183000,5020685310,5860,5860,5860,5860,0
20240729,182900,5020685310,5860,5860,5860,5860,0
20240729,182800,5020685310,5860,5860,5860,5860,0
20240729,182700,5020685310,5860,5860,5860,5860,0
20240729,182600,5020685310,5860,5860,5860,5860,0
20240729,182500,5020685310,5860,5860,5860,5860,0
20240729,182400,5020685310,5860,5860,5860,5860,0
20240729,182300,5020685310,5860,5860,5860,5860,0
20240729,182200,5020685310,5860,5860,5860,5860,0
20240729,182100,5020685310,5860,5860,5860,5860,0
20240729,182000,5020685310,5860,5860,5860,5860,0
20240729,181900,5020685310,5860,5860,5860,5860,0
20240729,181800,5020685310,5860,5860,5860,5860,0
20240729,181700,5020685310,5860,5860,5860,5860,0
20240729,181600,5020685310,5860,5860,5860,5860,0
20240729,181500,5020685310,5860,5860,5860,5860,0
20240729,181400,5020685310,5860,5860,5860,5860,0
20240729,181300,5020685310,5860,5860,5860,5860,0
20240729,181200,5020685310,5860,5860,5860,5860,0
20240729,181100,5020685310,5860,5860,5860,5860,0
20240729,181000,5020685310,5860,5860,5860,5860,0
20240729,180900,5020685310,5860,5860,5860,5860,0
20240729,180800,5020685310,5860,5860,5860,5860,0
20240729,180700,5020685310,5860,5860,5860,5860,0
20240729,180600,5020685310,5860,5860,5860,5860,0
20240729,180500,5020685310,5860,5860,5860,5860,0
20240729,180400,5020685310,5860,5860,5860,5860,0
20240729,180300,5020685310,5860,5860,5860,5860,14880
20240729,180200,5020685310,5860,5860,5860,5860,0
20240729,180100,5020685310,5860,5860,5860,5860,0
20240729,180000,5020685310,5860,5860,5860,5860,0
20240729,175900,5020685310,5860,5860,5860,5860,0
20240729,175800,5020685310,5860,5860,5860,5860,0
20240729,175700,5020685310,5860,5860,5860,5860,0
20240729,175600,5020685310,5860,5860,5860,5860,0
20240729,175500,5020685310,5860,5860,5860,5860,0
20240729,175400,5020685310,5860,5860,5860,5860,0
20240729,175300,5020685310,5860,5860,5860,5860,0
20240729,175200,5020685310,5860,5860,5860,5860,0
20240729,175100,5020685310,5860,5860,5860,5860,0
20240729,175000,5020685310,5860,5860,5860,5860,0
20240729,174900,5020685310,5860,5860,5860,5860,0
20240729,174800,5020685310,5860,5860,5860,5860,0
20240729,174700,5020685310,5860,5860,5860,5860,0
20240729,174600,5020685310,5860,5860,5860,5860,0
20240729,174500,5020685310,5860,5860,5860,5860,0
20240729,174400,5020685310,5860,5860,5860,5860,0
20240729,174300,5020685310,5860,5860,5860,5860,0
20240729,174200,5020685310,5860,5860,5860,5860,0
20240729,174100,5020685310,5860,5860,5860,5860,0
20240729,174000,5020685310,5860,5860,5860,5860,0
20240729,173900,5020685310,5860,5860,5860,5860,0
20240729,173800,5020685310,5860,5860,5860,5860,0
20240729,173700,5020685310,5860,5860,5860,5860,0
20240729,173600,5020685310,5860,5860,5860,5860,0
20240729,173500,5020685310,5860,5860,5860,5860,0
20240729,173400,5020685310,5860,5860,5860,5860,0
20240729,173300,5020685310,5860,5860,5860,5860,14880
20240729,173200,5020685310,5860,5860,5860,5860,0
20240729,173100,5020685310,5860,5860,5860,5860,0
20240729,173000,5020685310,5860,5860,5860,5860,0
20240729,172900,5020685310,5860,5860,5860,5860,0
20240729,172800,5020685310,5860,5860,5860,5860,0
20240729,172700,5020685310,5860,5860,5860,5860,0
20240729,172600,5020685310,5860,5860,5860,5860,0
20240729,172500,5020685310,5860,5860,5860,5860,0
20240729,172400,5020685310,5860,5860,5860,5860,0
20240729,172300,5020685310,5860,5860,5860,5860,0
20240729,172200,5020685310,5860,5860,5860,5860,0
20240729,172100,5020685310,5860,5860,5860,5860,0
20240729,172000,5020685310,5860,5860,5860,5860,0
20240729,171900,5020685310,5860,5860,5860,5860,0
20240729,171800,5020685310,5860,5860,5860,5860,0
20240729,171700,5020685310,5860,5860,5860,5860,0
20240729,171600,5020685310,5860,5860,5860,5860,0
20240729,171500,5020685310,5860,5860,5860,5860,0
20240729,171400,5020685310,5860,5860,5860,5860,0
20240729,171300,5020685310,5860,5860,5860,5860,0
20240729,171200,5020685310,5860,5860,5860,5860,0
20240729,171100,5020685310,5860,5860,5860,5860,0
20240729,171000,5020685310,5860,5860,5860,5860,0
20240729,170900,5020685310,5860,5860,5860,5860,0
20240729,170800,5020685310,5860,5860,5860,5860,0
20240729,170700,5020685310,5860,5860,5860,5860,0
20240729,170600,5020685310,5860,5860,5860,5860,0
20240729,170500,5020685310,5860,5860,5860,5860,0
20240729,170400,5020685310,5860,5860,5860,5860,0
20240729,170300,5020685310,5860,5860,5860,5860,14880
20240729,170200,5020685310,5860,5860,5860,5860,0
20240729,170100,5020685310,5860,5860,5860,5860,0
20240729,170000,5020685310,5860,5860,5860,5860,0
20240729,165900,5020685310,5860,5860,5860,5860,0
20240729,165800,5020685310,5860,5860,5860,5860,0
20240729,165700,5020685310,5860,5860,5860,5860,0
20240729,165600,5020685310,5860,5860,5860,5860,0
20240729,165500,5020685310,5860,5860,5860,5860,0
20240729,165400,5020685310,5860,5860,5860,5860,0
20240729,165300,5020685310,5860,5860,5860,5860,0
20240729,165200,5020685310,5860,5860,5860,5860,0
20240729,165100,5020685310,5860,5860,5860,5860,0
20240729,165000,5020685310,5860,5860,5860,5860,0
20240729,164900,5020685310,5860,5860,5860,5860,0
20240729,164800,5020685310,5860,5860,5860,5860,0
20240729,164700,5020685310,5860,5860,5860,5860,0
20240729,164600,5020685310,5860,5860,5860,5860,0
20240729,164500,5020685310,5860,5860,5860,5860,0
20240729,164400,5020685310,5860,5860,5860,5860,0
20240729,164300,5020685310,5860,5860,5860,5860,0
20240729,164200,5020685310,5860,5860,5860,5860,0
20240729,164100,5020685310,5860,5860,5860,5860,0
20240729,164000,5020685310,5860,5860,5860,5860,0
20240729,163900,5020685310,5860,5860,5860,5860,0
20240729,163800,5020685310,5860,5860,5860,5860,0
20240729,163700,5020685310,5860,5860,5860,5860,0
20240729,163600,5020685310,5860,5860,5860,5860,0
20240729,163500,5020685310,5860,5860,5860,5860,0
20240729,163400,5020685310,5860,5860,5860,5860,0
20240729,163300,5020685310,5860,5860,5860,5860,14880
20240729,163200,5020685310,5860,5860,5860,5860,0
20240729,163100,5020685310,5860,5860,5860,5860,0
20240729,163000,5020685310,5860,5860,5860,5860,0
20240729,162900,5020685310,5860,5860,5860,5860,0
20240729,162800,5020685310,5860,5860,5860,5860,0
20240729,162700,5020685310,5860,5860,5860,5860,0
20240729,162600,5020685310,5860,5860,5860,5860,0
20240729,162500,5020685310,5860,5860,5860,5860,0
20240729,162400,5020685310,5860,5860,5860,5860,0
20240729,162300,5020685310,5860,5860,5860,5860,0
20240729,162200,5020685310,5860,5860,5860,5860,0
20240729,162100,5020685310,5860,5860,5860,5860,0
20240729,162000,5020685310,5860,5860,5860,5860,0
20240729,161900,5020685310,5860,5860,5860,5860,0
20240729,161800,5020685310,5860,5860,5860,5860,0
20240729,161700,5020685310,5860,5860,5860,5860,0
20240729,161600,5020685310,5860,5860,5860,5860,0
20240729,161500,5020685310,5860,5860,5860,5860,0
20240729,161400,5020685310,5860,5860,5860,5860,0
20240729,161300,5020685310,5860,5860,5860,5860,0
20240729,161200,5020685310,5860,5860,5860,5860,0
20240729,161100,5020685310,5860,5860,5860,5860,0
20240729,161000,5020685310,5860,5860,5860,5860,0
20240729,160900,5020685310,5860,5860,5860,5860,0
20240729,160800,5020685310,5860,5860,5860,5860,0
20240729,160700,5020685310,5860,5860,5860,5860,0
20240729,160600,5020685310,5860,5860,5860,5860,0
20240729,160500,5020685310,5860,5860,5860,5860,0
20240729,160400,5020685310,5860,5860,5860,5860,0
20240729,160300,5020685310,5860,5860,5860,5860,14880
20240729,160200,5020685310,5860,5860,5860,5860,0
20240729,160100,5020685310,5860,5860,5860,5860,0
20240729,160000,5020685310,5860,5860,5860,5860,0
20240729,155900,5020685310,5860,5860,5860,5860,0
20240729,155800,5020685310,5860,5860,5860,5860,0
20240729,155700,5020685310,5860,5860,5860,5860,0
20240729,155600,5020685310,5860,5860,5860,5860,0
20240729,155500,5020685310,5860,5860,5860,5860,0
20240729,155400,5020685310,5860,5860,5860,5860,0
20240729,155300,5020685310,5860,5860,5860,5860,0
20240729,155200,5020685310,5860,5860,5860,5860,0
20240729,155100,5020685310,5860,5860,5860,5860,0
20240729,155000,5020685310,5860,5860,5860,5860,0
20240729,154900,5020685310,5860,5860,5860,5860,0
20240729,154800,5020685310,5860,5860,5860,5860,0
20240729,154700,5020685310,5860,5860,5860,5860,0
20240729,154600,5020685310,5860,5860,5860,5860,0
20240729,154500,5020685310,5860,5860,5860,5860,0
20240729,154400,5020685310,5860,5860,5860,5860,0
20240729,154300,5020685310,5860,5860,5860,5860,0
20240729,154200,5020685310,5860,5860,5860,5860,0
20240729,154100,5020685310,5860,5860,5860,5860,0
20240729,154000,5020685310,5860,5860,5860,5860,0
20240729,153900,5020685310,5860,5860,5860,5860,0
20240729,153800,5020685310,5860,5860,5860,5860,0
20240729,153700,5020685310,5860,5860,5860,5860,0
20240729,153600,5020685310,5860,5860,5860,5860,0
20240729,153500,5020685310,5860,5860,5860,5860,0
20240729,153400,5020685310,5860,5860,5860,5860,0
20240729,153300,5020685310,5860,5860,5860,5860,14880
20240729,153200,5020685310,5860,5860,5860,5860,0
20240729,153100,5020685310,5860,5860,5860,5860,0
20240729,153000,5020685310,5860,5860,5860,5860,14880
20240729,152900,4933488510,5830,5830,5830,5830,0
20240729,152800,4933488510,5830,5830,5830,5830,0
20240729,152700,4933488510,5830,5830,5830,5830,0
20240729,152600,4933488510,5830,5830,5830,5830,0
20240729,152500,4933488510,5830,5830,5830,5830,0
20240729,152400,4933488510,5830,5830,5830,5830,0
20240729,152300,4933488510,5830,5830,5830,5830,0
20240729,152200,4933488510,5830,5830,5830,5830,0
20240729,152100,4933488510,5830,5830,5830,5830,0
20240729,152000,4933488510,5830,5830,5830,5830,0
20240729,151900,4933488510,5830,5820,5840,5820,8089
20240729,151800,4886315280,5830,5840,5840,5830,1088
20240729,151700,4879972220,5840,5840,5840,5840,17
20240729,151600,4879872940,5830,5830,5830,5820,2518
20240729,151500,4865203000,5820,5830,5830,5820,617
20240729,151400,4861608890,5830,5820,5830,5820,3201
20240729,151300,4842969350,5830,5820,5830,5820,194
20240729,151200,4841840240,5820,5830,5830,5820,120
20240729,151100,4841141740,5840,5840,5840,5810,202
20240729,151000,4839967790,5810,5820,5830,5810,979
20240729,150900,4834269950,5840,5820,5840,5800,2597
20240729,150800,4819132380,5820,5820,5820,5820,780
20240729,150700,4814592780,5800,5820,5820,5800,1531
20240729,150600,4805704180,5810,5820,5820,5810,133
20240729,150500,4804931220,5810,5810,5810,5810,192
20240729,150400,4803815700,5800,5810,5810,5800,545
20240729,150300,4800653420,5810,5820,5820,5790,3358
20240729,150200,4781168570,5810,5820,5820,5800,1284
20240729,150100,4773708610,5800,5820,5820,5800,1072
20240729,150000,4767487420,5810,5810,5820,5810,1928
20240729,145900,4756285380,5820,5820,5820,5810,526
20240729,145800,4753224070,5820,5810,5820,5800,104738
20240729,145700,4144727820,5820,5820,5830,5820,3417
20240729,145600,4124837920,5830,5830,5830,5830,1644
20240729,145500,4115253400,5830,5830,5830,5820,741
20240729,145400,4110933600,5830,5830,5840,5830,740
20240729,145300,4106619390,5830,5830,5850,5830,119
20240729,145200,4105925600,5830,5830,5850,5830,994
20240729,145100,4100130560,5830,5850,5850,5830,534
20240729,145000,4097010480,5850,5810,5860,5810,44
20240729,144900,4096754380,5820,5840,5840,5810,743
20240729,144800,4092432360,5810,5830,5840,5810,1271
20240729,144700,4085037210,5870,5870,5870,5870,0
20240729,144600,4085037210,5870,5830,5870,5820,216
20240729,144500,4083780020,5830,5880,5880,5810,9918
20240729,144400,4026008560,5840,5850,5850,5840,4000
20240729,144300,4002630950,5880,5860,5880,5850,14031
20240729,144200,3920531380,5880,5880,5880,5880,10
20240729,144100,3920472580,5880,5860,5880,5860,24
20240729,144000,3920331920,5880,5880,5880,5880,85
20240729,143900,3919832120,5880,5870,5880,5870,104
20240729,143800,3919221630,5870,5870,5870,5860,954
20240729,143700,3913627610,5870,5880,5880,5860,102
20240729,143600,3913029860,5860,5880,5880,5860,225
20240729,143500,3911711340,5880,5880,5880,5880,3
20240729,143400,3911693700,5880,5880,5880,5860,98
20240729,143300,3911117920,5880,5870,5880,5870,51
20240729,143200,3910818540,5870,5870,5870,5870,196
20240729,143100,3909668020,5890,5880,5890,5870,64
20240729,143000,3909291530,5890,5890,5890,5860,186
20240729,142900,3908198990,5860,5870,5870,5860,3344
20240729,142800,3888585940,5870,5870,5890,5870,1076
20240729,142700,3882269800,5890,5870,5890,5870,35
20240729,142600,3882064310,5880,5880,5880,5880,176
20240729,142500,3881029430,5890,5890,5890,5890,3
20240729,142400,3881011760,5880,5880,5890,5880,429
20240729,142300,3878489230,5890,5890,5890,5890,10
20240729,142200,3878430330,5880,5880,5880,5880,23
20240729,142100,3878295090,5880,5880,5880,5880,0
20240729,142000,3878295090,5880,5880,5880,5880,0
20240729,141900,3878295090,5880,5880,5880,5880,4002
20240729,141800,3854763330,5890,5890,5890,5890,41
20240729,141700,3854521840,5900,5880,5900,5880,373
20240729,141600,3852322480,5890,5880,5890,5880,704
20240729,141500,3848182920,5880,5890,5890,5880,394
20240729,141400,3845862860,5900,5900,5900,5900,424
20240729,141300,3843361260,5900,5900,5910,5900,601
20240729,141200,3839815310,5900,5890,5900,5880,651
20240729,141100,3835978980,5900,5910,5910,5900,29
20240729,141000,3835807870,5900,5910,5910,5900,242
20240729,140900,3834379880,5910,5900,5910,5900,84
20240729,140800,3833884270,5900,5870,5900,5870,5342
20240729,140700,3802444590,5870,5870,5870,5870,6
20240729,140600,3802409370,5870,5870,5870,5870,0
20240729,140500,3802409370,5870,5880,5880,5870,468
20240729,140400,3799658760,5870,5870,5870,5870,497
20240729,140300,3796741370,5870,5870,5870,5870,251
20240729,140200,3795268000,5880,5880,5880,5880,0
20240729,140100,3795268000,5880,5870,5880,5870,33
20240729,140000,3795074190,5870,5870,5870,5870,0
20240729,135900,3795074190,5870,5870,5880,5870,203
20240729,135800,3793882570,5870,5870,5870,5860,275
20240729,135700,3792268550,5880,5870,5880,5870,140
20240729,135600,3791445460,5870,5870,5870,5860,46
20240729,135500,3791175670,5870,5870,5870,5870,513
20240729,135400,3788164360,5870,5860,5870,5860,92
20240729,135300,3787625020,5860,5860,5870,5860,2070
20240729,135200,3775491070,5870,5870,5870,5870,50
20240729,135100,3775197570,5870,5870,5880,5860,342
20240729,135000,3773191260,5870,5860,5870,5860,159
20240729,134900,3772258090,5860,5870,5870,5860,43
20240729,134800,3772006010,5870,5870,5870,5870,0
20240729,134700,3772006010,5870,5870,5870,5870,432
20240729,134600,3769470170,5870,5870,5880,5870,1212
20240729,134500,3762351760,5880,5880,5890,5880,604
20240729,134400,3758800200,5880,5870,5880,5870,432
20240729,134300,3756262610,5870,5870,5870,5870,0
20240729,134200,3756262610,5870,5860,5870,5860,24
20240729,134100,3756121960,5860,5860,5860,5860,0
20240729,134000,3756121960,5860,5870,5870,5860,83
20240729,133900,3755635560,5860,5860,5860,5860,73
20240729,133800,3755207780,5870,5870,5870,5870,0
20240729,133700,3755207780,5870,5870,5870,5860,38
20240729,133600,3754984950,5870,5860,5870,5860,7
20240729,133500,3754943910,5870,5860,5870,5860,24
20240729,133400,3754803260,5870,5870,5870,5870,5
20240729,133300,3754773910,5870,5870,5870,5870,11
20240729,133200,3754709340,5880,5860,5880,5860,24
20240729,133100,3754568680,5880,5880,5880,5880,1
20240729,133000,3754562800,5880,5860,5880,5860,24
20240729,132900,3754422140,5880,5880,5880,5880,78
20240729,132800,3753963500,5880,5860,5880,5860,21
20240729,132700,3753840420,5860,5870,5880,5860,49
20240729,132600,3753553010,5870,5870,5870,5850,2333
20240729,132500,3739880280,5870,5880,5880,5870,123
20240729,132400,3739157270,5880,5870,5880,5870,810
20240729,132300,3734402460,5870,5860,5870,5860,134
20240729,132200,3733616110,5860,5870,5870,5860,32
20240729,132100,3733428550,5860,5860,5860,5860,133
20240729,132000,3732649170,5860,5860,5860,5860,23
20240729,131900,3732514390,5870,5870,5870,5870,3
20240729,131800,3732496780,5870,5870,5870,5860,85
20240729,131700,3731998060,5870,5870,5870,5870,150
20240729,131600,3731117560,5870,5850,5870,5850,54
20240729,131500,3730801060,5870,5850,5870,5850,3
20240729,131400,3730783490,5850,5850,5850,5850,1
20240729,131300,3730777640,5850,5860,5860,5850,1499
20240729,131200,3721995510,5860,5860,5860,5860,110
20240729,131100,3721350910,5840,5850,5850,5840,1217
20240729,131000,3714231490,5850,5840,5850,5840,603
20240729,130900,3710709940,5840,5850,5860,5840,736
20240729,130800,3706404300,5850,5850,5850,5850,0
20240729,130700,3706404300,5850,5850,5850,5850,107
20240729,130600,3705778350,5850,5860,5860,5850,39
20240729,130500,3705550040,5860,5860,5860,5860,2
20240729,130400,3705538320,5860,5850,5860,5850,424
20240729,130300,3703057880,5850,5850,5850,5850,792
20240729,130200,3698424680,5850,5850,5850,5850,116
20240729,130100,3697746080,5840,5850,5850,5840,156
20240729,130000,3696834210,5850,5850,5850,5850,54
20240729,125900,3696518310,5850,5850,5850,5850,45
20240729,125800,3696255060,5850,5840,5850,5840,1866
20240729,125700,3685339000,5850,5840,5850,5840,124
20240729,125600,3684614830,5850,5850,5850,5850,18
20240729,125500,3684509530,5850,5860,5860,5850,500
20240729,125400,3681580530,5850,5860,5860,5850,24
20240729,125300,3681440120,5850,5850,5850,5850,969
20240729,125200,3675771470,5850,5850,5850,5840,308
20240729,125100,3673969900,5850,5850,5850,5850,2
20240729,125000,3673958200,5850,5840,5850,5840,343
20240729,124900,3671954960,5850,5840,5850,5840,483
20240729,124800,3669134230,5850,5840,5850,5840,111
20240729,124700,3668485980,5840,5840,5850,5840,183
20240729,124600,3667417250,5840,5850,5850,5840,634
20240729,124500,3663709690,5860,5860,5860,5840,49
20240729,124400,3663423010,5870,5870,5870,5840,2192
20240729,124300,3650608430,5870,5840,5870,5840,25
20240729,124200,3650462400,5870,5860,5870,5850,749
20240729,124100,3646075250,5850,5850,5850,5850,1
20240729,124000,3646069400,5850,5850,5860,5840,5655
20240729,123900,3613030000,5860,5860,5860,5860,1
20240729,123800,3613024140,5860,5840,5860,5840,43
20240729,123700,3612772600,5840,5840,5840,5840,1
20240729,123600,3612766760,5860,5840,5860,5840,195
20240729,123500,3611624530,5840,5850,5850,5840,240
20240729,123400,3610221970,5850,5850,5850,5850,0
20240729,123300,3610221970,5850,5850,5850,5840,106
20240729,123200,3609602100,5850,5850,5850,5850,90
20240729,123100,3609075600,5850,5860,5860,5850,3994
20240729,123000,3585690760,5870,5870,5870,5860,205
20240729,122900,3584487660,5870,5870,5870,5870,52
20240729,122800,3584182420,5860,5860,5860,5860,147
20240729,122700,3583321000,5870,5860,5870,5860,69
20240729,122600,3582916490,5860,5850,5860,5850,78
20240729,122500,3582459720,5860,5860,5860,5860,81
20240729,122400,3581985060,5860,5840,5860,5840,425
20240729,122300,3579503020,5860,5840,5860,5840,8
20240729,122200,3579456280,5840,5840,5840,5840,0
20240729,122100,3579456280,5840,5870,5870,5840,532
20240729,122000,3576347390,5850,5860,5860,5850,110
20240729,121900,3575703850,5860,5860,5860,5860,138
20240729,121800,3574895170,5870,5860,5870,5860,42
20240729,121700,3574649040,5870,5850,5870,5850,1409
20240729,121600,3566405920,5860,5860,5860,5860,108
20240729,121500,3565773040,5860,5860,5860,5850,594
20240729,121400,3562298040,5860,5870,5870,5850,475
20240729,121300,3559510820,5870,5870,5870,5870,0
20240729,121200,3559510820,5870,5870,5880,5870,132
20240729,121100,3558735970,5880,5880,5880,5880,76
20240729,121000,3558289090,5890,5880,5890,5880,27
20240729,120900,3558130300,5890,5900,5900,5890,29
20240729,120800,3557959220,5900,5870,5900,5870,125
20240729,120700,3557225380,5870,5870,5870,5850,1017
20240729,120600,3551264900,5870,5880,5880,5870,3306
20240729,120500,3531845240,5880,5880,5880,5880,43
20240729,120400,3531592400,5880,5880,5880,5880,100
20240729,120300,3531004400,5890,5890,5890,5890,214
20240729,120200,3529743940,5890,5890,5890,5890,23
20240729,120100,3529608470,5910,5910,5910,5900,151
20240729,120000,3528717060,5910,5900,5910,5900,204
20240729,115900,3527513450,5910,5890,5910,5890,658
20240729,115800,3523628380,5890,5890,5890,5880,38
20240729,115700,3523404790,5880,5880,5880,5880,343
20240729,115600,3521387950,5880,5880,5880,5880,150
20240729,115500,3520505950,5890,5880,5890,5880,747
20240729,115400,3516113580,5890,5890,5890,5890,29
20240729,115300,3515942770,5890,5890,5890,5870,59
20240729,115200,3515595720,5890,5880,5890,5880,1215
20240729,115100,3508441560,5880,5870,5880,5870,124
20240729,115000,3507712670,5890,5890,5890,5870,92
20240729,114900,3507172090,5870,5870,5870,5870,34
20240729,114800,3506972510,5870,5870,5870,5870,192
20240729,114700,3505845470,5870,5870,5870,5870,1
20240729,114600,3505839600,5870,5870,5870,5870,23
20240729,114500,3505704590,5900,5890,5900,5890,102
20240729,114400,3505103790,5890,5870,5890,5870,175
20240729,114300,3504074010,5870,5870,5870,5870,158
20240729,114200,3503146550,5870,5870,5870,5870,91
20240729,114100,3502612380,5870,5880,5880,5870,29
20240729,114000,3502442100,5880,5870,5880,5870,446
20240729,113900,3499824070,5870,5880,5880,5870,57
20240729,113800,3499489460,5880,5880,5880,5870,203
20240729,113700,3498297820,5880,5880,5880,5880,493
20240729,113600,3495398980,5890,5890,5890,5890,69
20240729,113500,3494992570,5880,5890,5890,5880,80
20240729,113400,3494521380,5890,5890,5890,5880,28
20240729,113300,3494356690,5890,5890,5890,5870,2390
20240729,113200,3480320020,5880,5900,5900,5880,38
20240729,113100,3480096480,5900,5900,5900,5900,513
20240729,113000,3477069780,5900,5900,5900,5900,446
20240729,112900,3474438380,5870,5900,5900,5870,30
20240729,112800,3474262130,5900,5880,5900,5880,2313
20240729,112700,3460625220,5870,5870,5870,5850,497
20240729,112600,3457717460,5850,5850,5850,5850,4
20240729,112500,3457694060,5870,5850,5870,5850,24
20240729,112400,3457553640,5850,5850,5850,5850,5
20240729,112300,3457524390,5870,5860,5870,5850,250
20240729,112200,3456061080,5860,5870,5870,5860,224
20240729,112100,3454746430,5850,5850,5850,5850,200
20240729,112000,3453576430,5870,5870,5870,5850,39
20240729,111900,3453347960,5870,5850,5870,5840,579
20240729,111800,3449963840,5870,5870,5870,5840,45
20240729,111700,3449700380,5870,5870,5870,5870,831
20240729,111600,3444822410,5870,5850,5870,5850,3002
20240729,111500,3427210750,5840,5850,5850,5840,24
20240729,111400,3427070580,5840,5840,5840,5840,178
20240729,111300,3426031060,5870,5870,5870,5830,2442
20240729,111200,3411792710,5840,5840,5840,5840,1000
20240729,111100,3405952710,5870,5840,5870,5840,24
20240729,111000,3405812520,5870,5870,5870,5870,1
20240729,110900,3405806650,5870,5870,5870,5870,1
20240729,110800,3405800780,5840,5840,5840,5830,523
20240729,110700,3402746690,5850,5860,5860,5830,2052
20240729,110600,3390756810,5860,5870,5870,5860,622
20240729,110500,3387111860,5870,5870,5870,5870,301
20240729,110400,3385344990,5870,5870,5870,5870,1441
20240729,110300,3376886320,5870,5860,5870,5860,990
20240729,110200,3371078470,5850,5870,5870,5850,139
20240729,110100,3370265280,5870,5850,5870,5850,35
20240729,110000,3370060510,5870,5870,5870,5870,0
20240729,105900,3370060510,5870,5850,5870,5850,252
20240729,105800,3368584310,5890,5890,5890,5890,110
20240729,105700,3367936410,5850,5890,5890,5850,415
20240729,105600,3365507180,5850,5890,5890,5850,615
20240729,105500,3361908910,5890,5850,5890,5850,5
20240729,105400,3361879500,5890,5850,5890,5850,43
20240729,105300,3361627470,5890,5850,5890,5850,787
20240729,105200,3357005440,5850,5890,5890,5850,2031
20240729,105100,3345113810,5890,5890,5890,5850,1320
20240729,105000,3337382290,5890,5890,5890,5890,27
20240729,104900,3337223260,5860,5860,5890,5860,151
20240729,104800,3336338340,5890,5860,5890,5850,2152
20240729,104700,3323733930,5870,5890,5890,5870,397
20240729,104600,3321403400,5890,5890,5890,5890,7
20240729,104500,3321362170,5890,5890,5890,5860,58
20240729,104400,3321021720,5900,5900,5900,5870,348
20240729,104300,3318978720,5880,5900,5900,5880,810
20240729,104200,3314213840,5900,5920,5920,5880,1041
20240729,104100,3308071860,5920,5910,5920,5900,753
20240729,104000,3303623830,5910,5890,5910,5880,391
20240729,103900,3301320370,5880,5910,5910,5880,306
20240729,103800,3299518970,5900,5870,5900,5870,397
20240729,103700,3297180370,5890,5870,5890,5870,608
20240729,103600,3293603350,5870,5870,5870,5870,509
20240729,103500,3290615520,5870,5870,5870,5860,115
20240729,103400,3289940700,5870,5870,5870,5870,4
20240729,103300,3289917220,5870,5850,5870,5850,587
20240729,103200,3286483130,5860,5850,5860,5850,888
20240729,103100,3281288220,5850,5860,5860,5850,210
20240729,103000,3280059620,5850,5860,5860,5850,361
20240729,102900,3277944390,5860,5870,5870,5850,117
20240729,102800,3277258740,5870,5870,5870,5860,299
20240729,102700,3275503850,5870,5870,5870,5870,86
20240729,102600,3274999030,5870,5860,5870,5860,26
20240729,102500,3274846640,5860,5860,5860,5850,453
20240729,102400,3272193590,5860,5860,5860,5850,53
20240729,102300,3271883020,5860,5860,5860,5850,913
20240729,102200,3266533070,5860,5850,5860,5850,521
20240729,102100,3263482210,5850,5860,5860,5840,432
20240729,102000,3260956100,5860,5840,5860,5840,36
20240729,101900,3260745740,5870,5830,5870,5830,1136
20240729,101800,3254109180,5870,5860,5880,5820,16367
20240729,101700,3158688600,5870,5870,5870,5860,2000
20240729,101600,3146962030,5860,5870,5870,5860,458
20240729,101500,3144273800,5880,5910,5910,5870,621
20240729,101400,3140628380,5910,5870,5910,5870,194
20240729,101300,3139489400,5910,5900,5910,5870,1737
20240729,101200,3129241820,5900,5880,5900,5880,699
20240729,101100,3125129640,5900,5900,5900,5900,123
20240729,101000,3124403940,5900,5860,5900,5860,564
20240729,100900,3121094360,5850,5850,5860,5840,423
20240729,100800,3118623320,5860,5890,5890,5840,9448
20240729,100700,3063257210,5900,5890,5900,5890,52
20240729,100600,3062950920,5900,5900,5900,5890,178
20240729,100500,3061902390,5900,5890,5900,5890,15
20240729,100400,3061814020,5900,5890,5920,5890,108
20240729,100300,3061177700,5890,5920,5920,5890,1243
20240729,100200,3053844140,5910,5900,5920,5900,317
20240729,100100,3051971420,5920,5920,5920,5920,150
20240729,100000,3051083420,5930,5910,5930,5900,60
20240729,095900,3050728190,5910,5930,5930,5910,20
20240729,095800,3050609810,5930,5930,5930,5910,544
20240729,095700,3047393300,5910,5930,5930,5910,363
20240729,095600,3045247470,5920,5930,5930,5920,566
20240729,095500,3041892090,5930,5920,5930,5900,1269
20240729,095400,3034375060,5920,5910,5920,5910,118
20240729,095300,3033677640,5910,5910,5920,5880,1352
20240729,095200,3025693110,5910,5900,5910,5890,576
20240729,095100,3022299450,5890,5890,5920,5890,358
20240729,095000,3020190400,5920,5930,5930,5890,630
20240729,094900,3016469640,5930,5930,5930,5910,327
20240729,094800,3014531560,5930,5920,5930,5880,622
20240729,094700,3010853230,5910,5900,5920,5880,1170
20240729,094600,3003957930,5920,5910,5930,5900,1377
20240729,094500,2995830780,5910,5930,5940,5910,4492
20240729,094400,2969220400,5930,5940,5940,5910,1345
20240729,094300,2961253240,5940,5910,5940,5910,2304
20240729,094200,2947618610,5910,5870,5910,5860,3067
20240729,094100,2929550130,5870,5890,5890,5870,450
20240729,094000,2926907010,5900,5900,5900,5900,445
20240729,093900,2924281510,5900,5890,5900,5870,3300
20240729,093800,2904882410,5890,5910,5910,5880,533
20240729,093700,2901744500,5910,5910,5910,5880,482
20240729,093600,2898900020,5880,5920,5930,5870,11769
20240729,093500,2829609280,5920,5900,5920,5900,1933
20240729,093400,2818201180,5900,5850,5900,5850,5415
20240729,093300,2786410250,5860,5860,5860,5820,2642
20240729,093200,2770993750,5860,5850,5860,5840,1582
20240729,093100,2761745650,5850,5840,5870,5840,2782
20240729,093000,2745452600,5840,5850,5850,5830,2122
20240729,092900,2733055360,5850,5840,5860,5800,7722
20240729,092800,2688025840,5850,5850,5850,5840,3852
20240729,092700,2665493640,5870,5820,5870,5810,2047
20240729,092600,2653559500,5810,5810,5820,5800,2811
20240729,092500,2637227210,5820,5790,5820,5780,3377
20240729,092400,2617685230,5790,5810,5830,5780,11979
20240729,092300,2548307150,5810,5800,5810,5790,2173
20240729,092200,2535710390,5820,5850,5870,5790,32978
20240729,092100,2344074520,5850,5890,5890,5850,2685
20240729,092000,2328326690,5890,5870,5890,5870,4569
20240729,091900,2301493920,5870,5860,5870,5820,12031
20240729,091800,2231323470,5860,5870,5870,5840,892
20240729,091700,2226104410,5870,5890,5890,5830,2008
20240729,091600,2214375890,5890,5850,5900,5830,6408
20240729,091500,2176987540,5850,5890,5890,5830,8313
20240729,091400,2128389680,5890,5970,5970,5880,6094
20240729,091300,2092385620,5970,5970,5970,5890,5638
20240729,091200,2059059730,5970,5880,5990,5840,28034
20240729,091100,1892631600,5870,5880,5910,5870,6916
20240729,091000,1851885940,5880,5920,5920,5870,2538
20240729,090900,1836938220,5920,5960,5960,5890,8772
20240729,090800,1784807940,5970,5930,5970,5910,5954
20240729,090700,1749477070,5930,5880,5930,5850,4977
20240729,090600,1720173220,5880,5870,5890,5830,20433
20240729,090500,1600604010,5870,5890,5900,5860,11553
20240729,090400,1532743700,5900,5930,5980,5900,10106
20240729,090300,1472894590,5980,5870,5990,5800,11581
20240729,090200,1404889490,5870,5970,6030,5800,52149
20240729,090100,1097584720,5970,6030,6030,5910,49303
20240729,090000,804068980,6030,6150,6200,5990,130363