KissMeData/044340/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,192500,190904420,7620,7620,7620,7620,147
20240729,192400,190904420,7620,7620,7620,7620,0
20240729,192300,190904420,7620,7620,7620,7620,0
20240729,192200,190904420,7620,7620,7620,7620,0
20240729,192100,190904420,7620,7620,7620,7620,0
20240729,192000,190904420,7620,7620,7620,7620,0
20240729,191900,190904420,7620,7620,7620,7620,0
20240729,191800,190904420,7620,7620,7620,7620,0
20240729,191700,190904420,7620,7620,7620,7620,0
20240729,191600,190904420,7620,7620,7620,7620,0
20240729,191500,190904420,7620,7620,7620,7620,0
20240729,191400,190904420,7620,7620,7620,7620,0
20240729,191300,190904420,7620,7620,7620,7620,0
20240729,191200,190904420,7620,7620,7620,7620,0
20240729,191100,190904420,7620,7620,7620,7620,0
20240729,191000,190904420,7620,7620,7620,7620,0
20240729,190900,190904420,7620,7620,7620,7620,0
20240729,190800,190904420,7620,7620,7620,7620,0
20240729,190700,190904420,7620,7620,7620,7620,0
20240729,190600,190904420,7620,7620,7620,7620,0
20240729,190500,190904420,7620,7620,7620,7620,0
20240729,190400,190904420,7620,7620,7620,7620,0
20240729,190300,190904420,7620,7620,7620,7620,0
20240729,190200,190904420,7620,7620,7620,7620,0
20240729,190100,190904420,7620,7620,7620,7620,0
20240729,190000,190904420,7620,7620,7620,7620,0
20240729,185900,190904420,7620,7620,7620,7620,0
20240729,185800,190904420,7620,7620,7620,7620,0
20240729,185700,190904420,7620,7620,7620,7620,0
20240729,185600,190904420,7620,7620,7620,7620,0
20240729,185500,190904420,7620,7620,7620,7620,147
20240729,185400,190904420,7620,7620,7620,7620,0
20240729,185300,190904420,7620,7620,7620,7620,0
20240729,185200,190904420,7620,7620,7620,7620,0
20240729,185100,190904420,7620,7620,7620,7620,0
20240729,185000,190904420,7620,7620,7620,7620,0
20240729,184900,190904420,7620,7620,7620,7620,0
20240729,184800,190904420,7620,7620,7620,7620,0
20240729,184700,190904420,7620,7620,7620,7620,0
20240729,184600,190904420,7620,7620,7620,7620,0
20240729,184500,190904420,7620,7620,7620,7620,0
20240729,184400,190904420,7620,7620,7620,7620,0
20240729,184300,190904420,7620,7620,7620,7620,0
20240729,184200,190904420,7620,7620,7620,7620,0
20240729,184100,190904420,7620,7620,7620,7620,0
20240729,184000,190904420,7620,7620,7620,7620,0
20240729,183900,190904420,7620,7620,7620,7620,0
20240729,183800,190904420,7620,7620,7620,7620,0
20240729,183700,190904420,7620,7620,7620,7620,0
20240729,183600,190904420,7620,7620,7620,7620,0
20240729,183500,190904420,7620,7620,7620,7620,0
20240729,183400,190904420,7620,7620,7620,7620,0
20240729,183300,190904420,7620,7620,7620,7620,0
20240729,183200,190904420,7620,7620,7620,7620,0
20240729,183100,190904420,7620,7620,7620,7620,0
20240729,183000,190904420,7620,7620,7620,7620,0
20240729,182900,190904420,7620,7620,7620,7620,0
20240729,182800,190904420,7620,7620,7620,7620,0
20240729,182700,190904420,7620,7620,7620,7620,0
20240729,182600,190904420,7620,7620,7620,7620,0
20240729,182500,190904420,7620,7620,7620,7620,147
20240729,182400,190904420,7620,7620,7620,7620,0
20240729,182300,190904420,7620,7620,7620,7620,0
20240729,182200,190904420,7620,7620,7620,7620,0
20240729,182100,190904420,7620,7620,7620,7620,0
20240729,182000,190904420,7620,7620,7620,7620,0
20240729,181900,190904420,7620,7620,7620,7620,0
20240729,181800,190904420,7620,7620,7620,7620,0
20240729,181700,190904420,7620,7620,7620,7620,0
20240729,181600,190904420,7620,7620,7620,7620,0
20240729,181500,190904420,7620,7620,7620,7620,0
20240729,181400,190904420,7620,7620,7620,7620,0
20240729,181300,190904420,7620,7620,7620,7620,0
20240729,181200,190904420,7620,7620,7620,7620,0
20240729,181100,190904420,7620,7620,7620,7620,0
20240729,181000,190904420,7620,7620,7620,7620,0
20240729,180900,190904420,7620,7620,7620,7620,0
20240729,180800,190904420,7620,7620,7620,7620,0
20240729,180700,190904420,7620,7620,7620,7620,0
20240729,180600,190904420,7620,7620,7620,7620,0
20240729,180500,190904420,7620,7620,7620,7620,0
20240729,180400,190904420,7620,7620,7620,7620,0
20240729,180300,190904420,7620,7620,7620,7620,0
20240729,180200,190904420,7620,7620,7620,7620,0
20240729,180100,190904420,7620,7620,7620,7620,0
20240729,180000,190904420,7620,7620,7620,7620,0
20240729,175900,190904420,7620,7620,7620,7620,0
20240729,175800,190904420,7620,7620,7620,7620,0
20240729,175700,190904420,7620,7620,7620,7620,0
20240729,175600,190904420,7620,7620,7620,7620,0
20240729,175500,190904420,7620,7620,7620,7620,147
20240729,175400,190904420,7620,7620,7620,7620,0
20240729,175300,190904420,7620,7620,7620,7620,0
20240729,175200,190904420,7620,7620,7620,7620,0
20240729,175100,190904420,7620,7620,7620,7620,0
20240729,175000,190904420,7620,7620,7620,7620,0
20240729,174900,190904420,7620,7620,7620,7620,0
20240729,174800,190904420,7620,7620,7620,7620,0
20240729,174700,190904420,7620,7620,7620,7620,0
20240729,174600,190904420,7620,7620,7620,7620,0
20240729,174500,190904420,7620,7620,7620,7620,0
20240729,174400,190904420,7620,7620,7620,7620,0
20240729,174300,190904420,7620,7620,7620,7620,0
20240729,174200,190904420,7620,7620,7620,7620,0
20240729,174100,190904420,7620,7620,7620,7620,0
20240729,174000,190904420,7620,7620,7620,7620,0
20240729,173900,190904420,7620,7620,7620,7620,0
20240729,173800,190904420,7620,7620,7620,7620,0
20240729,173700,190904420,7620,7620,7620,7620,0
20240729,173600,190904420,7620,7620,7620,7620,0
20240729,173500,190904420,7620,7620,7620,7620,0
20240729,173400,190904420,7620,7620,7620,7620,0
20240729,173300,190904420,7620,7620,7620,7620,0
20240729,173200,190904420,7620,7620,7620,7620,0
20240729,173100,190904420,7620,7620,7620,7620,0
20240729,173000,190904420,7620,7620,7620,7620,0
20240729,172900,190904420,7620,7620,7620,7620,0
20240729,172800,190904420,7620,7620,7620,7620,0
20240729,172700,190904420,7620,7620,7620,7620,0
20240729,172600,190904420,7620,7620,7620,7620,0
20240729,172500,190904420,7620,7620,7620,7620,147
20240729,172400,190904420,7620,7620,7620,7620,0
20240729,172300,190904420,7620,7620,7620,7620,0
20240729,172200,190904420,7620,7620,7620,7620,0
20240729,172100,190904420,7620,7620,7620,7620,0
20240729,172000,190904420,7620,7620,7620,7620,0
20240729,171900,190904420,7620,7620,7620,7620,0
20240729,171800,190904420,7620,7620,7620,7620,0
20240729,171700,190904420,7620,7620,7620,7620,0
20240729,171600,190904420,7620,7620,7620,7620,0
20240729,171500,190904420,7620,7620,7620,7620,0
20240729,171400,190904420,7620,7620,7620,7620,0
20240729,171300,190904420,7620,7620,7620,7620,0
20240729,171200,190904420,7620,7620,7620,7620,0
20240729,171100,190904420,7620,7620,7620,7620,0
20240729,171000,190904420,7620,7620,7620,7620,0
20240729,170900,190904420,7620,7620,7620,7620,0
20240729,170800,190904420,7620,7620,7620,7620,0
20240729,170700,190904420,7620,7620,7620,7620,0
20240729,170600,190904420,7620,7620,7620,7620,0
20240729,170500,190904420,7620,7620,7620,7620,0
20240729,170400,190904420,7620,7620,7620,7620,0
20240729,170300,190904420,7620,7620,7620,7620,0
20240729,170200,190904420,7620,7620,7620,7620,0
20240729,170100,190904420,7620,7620,7620,7620,0
20240729,170000,190904420,7620,7620,7620,7620,0
20240729,165900,190904420,7620,7620,7620,7620,0
20240729,165800,190904420,7620,7620,7620,7620,0
20240729,165700,190904420,7620,7620,7620,7620,0
20240729,165600,190904420,7620,7620,7620,7620,0
20240729,165500,190904420,7620,7620,7620,7620,147
20240729,165400,190904420,7620,7620,7620,7620,0
20240729,165300,190904420,7620,7620,7620,7620,0
20240729,165200,190904420,7620,7620,7620,7620,0
20240729,165100,190904420,7620,7620,7620,7620,0
20240729,165000,190904420,7620,7620,7620,7620,0
20240729,164900,190904420,7620,7620,7620,7620,0
20240729,164800,190904420,7620,7620,7620,7620,0
20240729,164700,190904420,7620,7620,7620,7620,0
20240729,164600,190904420,7620,7620,7620,7620,0
20240729,164500,190904420,7620,7620,7620,7620,0
20240729,164400,190904420,7620,7620,7620,7620,0
20240729,164300,190904420,7620,7620,7620,7620,0
20240729,164200,190904420,7620,7620,7620,7620,0
20240729,164100,190904420,7620,7620,7620,7620,0
20240729,164000,190904420,7620,7620,7620,7620,0
20240729,163900,190904420,7620,7620,7620,7620,0
20240729,163800,190904420,7620,7620,7620,7620,0
20240729,163700,190904420,7620,7620,7620,7620,0
20240729,163600,190904420,7620,7620,7620,7620,0
20240729,163500,190904420,7620,7620,7620,7620,0
20240729,163400,190904420,7620,7620,7620,7620,0
20240729,163300,190904420,7620,7620,7620,7620,0
20240729,163200,190904420,7620,7620,7620,7620,0
20240729,163100,190904420,7620,7620,7620,7620,0
20240729,163000,190904420,7620,7620,7620,7620,0
20240729,162900,190904420,7620,7620,7620,7620,0
20240729,162800,190904420,7620,7620,7620,7620,0
20240729,162700,190904420,7620,7620,7620,7620,0
20240729,162600,190904420,7620,7620,7620,7620,0
20240729,162500,190904420,7620,7620,7620,7620,147
20240729,162400,190904420,7620,7620,7620,7620,0
20240729,162300,190904420,7620,7620,7620,7620,0
20240729,162200,190904420,7620,7620,7620,7620,0
20240729,162100,190904420,7620,7620,7620,7620,0
20240729,162000,190904420,7620,7620,7620,7620,0
20240729,161900,190904420,7620,7620,7620,7620,0
20240729,161800,190904420,7620,7620,7620,7620,0
20240729,161700,190904420,7620,7620,7620,7620,0
20240729,161600,190904420,7620,7620,7620,7620,0
20240729,161500,190904420,7620,7620,7620,7620,0
20240729,161400,190904420,7620,7620,7620,7620,0
20240729,161300,190904420,7620,7620,7620,7620,0
20240729,161200,190904420,7620,7620,7620,7620,0
20240729,161100,190904420,7620,7620,7620,7620,0
20240729,161000,190904420,7620,7620,7620,7620,0
20240729,160900,190904420,7620,7620,7620,7620,0
20240729,160800,190904420,7620,7620,7620,7620,0
20240729,160700,190904420,7620,7620,7620,7620,0
20240729,160600,190904420,7620,7620,7620,7620,0
20240729,160500,190904420,7620,7620,7620,7620,0
20240729,160400,190904420,7620,7620,7620,7620,0
20240729,160300,190904420,7620,7620,7620,7620,0
20240729,160200,190904420,7620,7620,7620,7620,0
20240729,160100,190904420,7620,7620,7620,7620,0
20240729,160000,190904420,7620,7620,7620,7620,0
20240729,155900,190904420,7620,7620,7620,7620,0
20240729,155800,190904420,7620,7620,7620,7620,0
20240729,155700,190904420,7620,7620,7620,7620,0
20240729,155600,190904420,7620,7620,7620,7620,0
20240729,155500,190904420,7620,7620,7620,7620,147
20240729,155400,190904420,7620,7620,7620,7620,0
20240729,155300,190904420,7620,7620,7620,7620,0
20240729,155200,190904420,7620,7620,7620,7620,0
20240729,155100,190904420,7620,7620,7620,7620,0
20240729,155000,190904420,7620,7620,7620,7620,0
20240729,154900,190904420,7620,7620,7620,7620,0
20240729,154800,190904420,7620,7620,7620,7620,0
20240729,154700,190904420,7620,7620,7620,7620,0
20240729,154600,190904420,7620,7620,7620,7620,0
20240729,154500,190904420,7620,7620,7620,7620,0
20240729,154400,190904420,7620,7620,7620,7620,0
20240729,154300,190904420,7620,7620,7620,7620,0
20240729,154200,190904420,7620,7620,7620,7620,0
20240729,154100,190904420,7620,7620,7620,7620,0
20240729,154000,190904420,7620,7620,7620,7620,0
20240729,153900,190904420,7620,7620,7620,7620,0
20240729,153800,190904420,7620,7620,7620,7620,0
20240729,153700,190904420,7620,7620,7620,7620,0
20240729,153600,190904420,7620,7620,7620,7620,0
20240729,153500,190904420,7620,7620,7620,7620,0
20240729,153400,190904420,7620,7620,7620,7620,0
20240729,153300,190904420,7620,7620,7620,7620,0
20240729,153200,190904420,7620,7620,7620,7620,0
20240729,153100,190904420,7620,7620,7620,7620,0
20240729,153000,190904420,7620,7620,7620,7620,147
20240729,152900,189784280,7610,7610,7610,7610,0
20240729,152800,189784280,7610,7610,7610,7610,0
20240729,152700,189784280,7610,7610,7610,7610,0
20240729,152600,189784280,7610,7610,7610,7610,0
20240729,152500,189784280,7610,7610,7610,7610,0
20240729,152400,189784280,7610,7610,7610,7610,0
20240729,152300,189784280,7610,7610,7610,7610,0
20240729,152200,189784280,7610,7610,7610,7610,0
20240729,152100,189784280,7610,7610,7610,7610,0
20240729,152000,189784280,7610,7610,7610,7610,0
20240729,151900,189784280,7610,7600,7610,7600,3
20240729,151800,189761470,7610,7610,7610,7610,2
20240729,151700,189746250,7610,7610,7610,7610,753
20240729,151600,184015920,7610,7610,7610,7610,0
20240729,151500,184015920,7610,7610,7610,7610,0
20240729,151400,184015920,7610,7610,7610,7610,5
20240729,151300,183977870,7590,7610,7610,7590,4
20240729,151200,183947470,7580,7580,7580,7580,0
20240729,151100,183947470,7580,7600,7600,7580,58
20240729,151000,183507260,7600,7600,7600,7600,0
20240729,150900,183507260,7600,7600,7600,7600,0
20240729,150800,183507260,7600,7600,7600,7600,155
20240729,150700,182329260,7610,7610,7610,7610,2
20240729,150600,182314040,7620,7620,7620,7620,0
20240729,150500,182314040,7620,7620,7620,7620,11
20240729,150400,182230220,7620,7620,7620,7620,0
20240729,150300,182230220,7620,7620,7620,7620,91
20240729,150200,181536800,7620,7620,7620,7620,60
20240729,150100,181079600,7620,7620,7620,7620,10
20240729,150000,181003400,7620,7620,7620,7620,10
20240729,145900,180927200,7620,7620,7620,7620,130
20240729,145800,179936600,7600,7600,7600,7600,0
20240729,145700,179936600,7600,7600,7600,7600,120
20240729,145600,179024600,7610,7610,7610,7610,181
20240729,145500,177647190,7610,7600,7610,7600,15
20240729,145400,177533180,7600,7600,7600,7600,0
20240729,145300,177533180,7600,7600,7600,7600,200
20240729,145200,176013180,7600,7600,7600,7600,200
20240729,145100,174493180,7600,7600,7600,7600,0
20240729,145000,174493180,7600,7600,7600,7600,0
20240729,144900,174493180,7600,7600,7600,7600,0
20240729,144800,174493180,7600,7600,7600,7600,0
20240729,144700,174493180,7600,7600,7600,7600,3
20240729,144600,174470380,7600,7600,7600,7600,0
20240729,144500,174470380,7600,7600,7600,7600,0
20240729,144400,174470380,7600,7600,7600,7600,0
20240729,144300,174470380,7600,7600,7600,7600,0
20240729,144200,174470380,7600,7600,7600,7600,0
20240729,144100,174470380,7600,7600,7600,7600,0
20240729,144000,174470380,7600,7600,7600,7600,5
20240729,143900,174432380,7600,7600,7600,7600,0
20240729,143800,174432380,7600,7600,7600,7600,0
20240729,143700,174432380,7600,7600,7600,7600,0
20240729,143600,174432380,7600,7600,7600,7600,0
20240729,143500,174432380,7600,7600,7600,7600,0
20240729,143400,174432380,7600,7600,7600,7600,0
20240729,143300,174432380,7600,7600,7600,7600,47
20240729,143200,174075180,7590,7590,7590,7590,5
20240729,143100,174037230,7600,7600,7600,7600,0
20240729,143000,174037230,7600,7600,7600,7600,0
20240729,142900,174037230,7600,7600,7600,7600,0
20240729,142800,174037230,7600,7600,7600,7600,0
20240729,142700,174037230,7600,7610,7610,7600,3
20240729,142600,174014420,7580,7580,7580,7580,0
20240729,142500,174014420,7580,7590,7590,7580,88
20240729,142400,173347200,7590,7590,7590,7590,0
20240729,142300,173347200,7590,7590,7590,7590,0
20240729,142200,173347200,7590,7590,7590,7590,3
20240729,142100,173324430,7590,7590,7590,7590,2
20240729,142000,173309250,7590,7590,7590,7590,0
20240729,141900,173309250,7590,7590,7590,7590,270
20240729,141800,171259950,7590,7590,7590,7590,0
20240729,141700,171259950,7590,7590,7590,7590,50
20240729,141600,170880450,7600,7600,7600,7600,0
20240729,141500,170880450,7600,7600,7600,7600,10
20240729,141400,170804450,7600,7600,7600,7600,18
20240729,141300,170667650,7590,7590,7590,7590,0
20240729,141200,170667650,7590,7590,7590,7590,0
20240729,141100,170667650,7590,7590,7590,7590,0
20240729,141000,170667650,7590,7590,7590,7590,220
20240729,140900,168997850,7590,7590,7590,7590,0
20240729,140800,168997850,7590,7600,7600,7590,25
20240729,140700,168807900,7600,7600,7600,7600,0
20240729,140600,168807900,7600,7600,7600,7600,0
20240729,140500,168807900,7600,7600,7600,7600,0
20240729,140400,168807900,7600,7600,7600,7600,0
20240729,140300,168807900,7600,7600,7600,7600,0
20240729,140200,168807900,7600,7600,7600,7600,0
20240729,140100,168807900,7600,7600,7600,7600,0
20240729,140000,168807900,7600,7600,7600,7600,5
20240729,135900,168769900,7600,7600,7600,7600,0
20240729,135800,168769900,7600,7600,7600,7600,2
20240729,135700,168754700,7590,7590,7590,7590,0
20240729,135600,168754700,7590,7590,7590,7590,0
20240729,135500,168754700,7590,7590,7590,7590,0
20240729,135400,168754700,7590,7580,7590,7580,57
20240729,135300,168322350,7590,7590,7590,7590,2
20240729,135200,168307170,7600,7600,7600,7600,125
20240729,135100,167357170,7600,7600,7600,7600,56
20240729,135000,166931570,7600,7600,7600,7600,1
20240729,134900,166923970,7610,7610,7610,7610,2
20240729,134800,166908750,7610,7610,7610,7610,4
20240729,134700,166878310,7600,7600,7600,7600,0
20240729,134600,166878310,7600,7600,7600,7600,0
20240729,134500,166878310,7600,7600,7600,7600,150
20240729,134400,165738310,7600,7600,7600,7600,0
20240729,134300,165738310,7600,7600,7600,7600,0
20240729,134200,165738310,7600,7600,7600,7600,0
20240729,134100,165738310,7600,7600,7600,7600,1
20240729,134000,165730710,7570,7570,7570,7570,0
20240729,133900,165730710,7570,7570,7570,7570,0
20240729,133800,165730710,7570,7570,7570,7570,0
20240729,133700,165730710,7570,7580,7580,7570,50
20240729,133600,165352060,7580,7580,7580,7580,0
20240729,133500,165352060,7580,7580,7580,7580,0
20240729,133400,165352060,7580,7600,7600,7580,197
20240729,133300,163858780,7580,7580,7580,7580,147
20240729,133200,162744520,7580,7580,7580,7580,0
20240729,133100,162744520,7580,7580,7580,7580,216
20240729,133000,161107240,7580,7590,7590,7580,217
20240729,132900,159462260,7590,7590,7590,7590,0
20240729,132800,159462260,7590,7590,7590,7590,0
20240729,132700,159462260,7590,7590,7590,7590,0
20240729,132600,159462260,7590,7590,7590,7590,0
20240729,132500,159462260,7590,7590,7590,7590,0
20240729,132400,159462260,7590,7590,7590,7590,2
20240729,132300,159447080,7580,7580,7580,7580,0
20240729,132200,159447080,7580,7580,7580,7580,0
20240729,132100,159447080,7580,7580,7580,7580,399
20240729,132000,156422660,7580,7580,7580,7580,0
20240729,131900,156422660,7580,7580,7580,7580,1
20240729,131800,156415080,7580,7580,7580,7580,343
20240729,131700,153815140,7580,7580,7580,7580,2
20240729,131600,153799980,7570,7570,7570,7570,425
20240729,131500,150582730,7560,7560,7560,7560,7
20240729,131400,150529810,7570,7570,7570,7570,0
20240729,131300,150529810,7570,7570,7570,7570,0
20240729,131200,150529810,7570,7570,7570,7570,6
20240729,131100,150484390,7570,7570,7570,7570,0
20240729,131000,150484390,7570,7570,7570,7570,0
20240729,130900,150484390,7570,7570,7570,7570,115
20240729,130800,149613840,7570,7570,7570,7570,0
20240729,130700,149613840,7570,7570,7570,7570,20
20240729,130600,149462440,7580,7580,7580,7580,1
20240729,130500,149454860,7580,7580,7580,7580,1
20240729,130400,149447280,7580,7580,7580,7580,3
20240729,130300,149424540,7580,7580,7580,7580,1
20240729,130200,149416960,7580,7580,7580,7580,153
20240729,130100,148257220,7580,7580,7580,7580,5
20240729,130000,148219320,7580,7580,7580,7580,0
20240729,125900,148219320,7580,7580,7580,7580,0
20240729,125800,148219320,7580,7580,7580,7580,0
20240729,125700,148219320,7580,7580,7580,7580,0
20240729,125600,148219320,7580,7580,7580,7580,0
20240729,125500,148219320,7580,7580,7580,7580,0
20240729,125400,148219320,7580,7580,7580,7580,0
20240729,125300,148219320,7580,7580,7580,7580,20
20240729,125200,148067720,7580,7580,7580,7580,0
20240729,125100,148067720,7580,7580,7580,7580,6
20240729,125000,148022240,7580,7580,7580,7580,40
20240729,124900,147719040,7580,7580,7580,7580,58
20240729,124800,147279400,7570,7570,7570,7570,0
20240729,124700,147279400,7570,7570,7570,7570,0
20240729,124600,147279400,7570,7570,7570,7570,5
20240729,124500,147241550,7570,7570,7570,7570,3
20240729,124400,147218840,7550,7550,7550,7550,0
20240729,124300,147218840,7550,7550,7550,7550,0
20240729,124200,147218840,7550,7550,7550,7550,79
20240729,124100,146622390,7550,7550,7550,7550,0
20240729,124000,146622390,7550,7560,7560,7550,10
20240729,123900,146546870,7580,7580,7580,7580,0
20240729,123800,146546870,7580,7580,7580,7580,0
20240729,123700,146546870,7580,7580,7580,7580,0
20240729,123600,146546870,7580,7580,7580,7580,1
20240729,123500,146539290,7580,7580,7580,7580,0
20240729,123400,146539290,7580,7580,7580,7580,2
20240729,123300,146524130,7600,7560,7600,7560,2341
20240729,123200,128826110,7550,7550,7550,7550,0
20240729,123100,128826110,7550,7550,7550,7550,6
20240729,123000,128780810,7550,7550,7550,7550,102
20240729,122900,128010710,7540,7540,7540,7540,50
20240729,122800,127633710,7540,7540,7540,7540,318
20240729,122700,125235990,7550,7550,7550,7540,91
20240729,122600,124549340,7550,7550,7550,7550,2
20240729,122500,124534240,7550,7550,7550,7550,0
20240729,122400,124534240,7550,7550,7550,7550,21
20240729,122300,124375690,7550,7550,7550,7550,0
20240729,122200,124375690,7550,7550,7550,7550,20
20240729,122100,124224690,7550,7550,7550,7550,22
20240729,122000,124058590,7540,7540,7540,7540,0
20240729,121900,124058590,7540,7550,7550,7540,110
20240729,121800,123229090,7540,7540,7540,7540,0
20240729,121700,123229090,7540,7550,7550,7540,205
20240729,121600,121683340,7540,7540,7540,7540,0
20240729,121500,121683340,7540,7550,7550,7540,329
20240729,121400,119199430,7540,7540,7540,7540,0
20240729,121300,119199430,7540,7550,7550,7540,23
20240729,121200,119025910,7550,7550,7550,7550,1
20240729,121100,119018360,7550,7560,7560,7550,41
20240729,121000,118708690,7550,7550,7550,7550,100
20240729,120900,117953690,7550,7550,7550,7550,445
20240729,120800,114593940,7560,7570,7570,7560,1155
20240729,120700,105862090,7560,7560,7560,7560,0
20240729,120600,105862090,7560,7560,7560,7560,0
20240729,120500,105862090,7560,7560,7560,7560,0
20240729,120400,105862090,7560,7580,7580,7560,377
20240729,120300,103007700,7590,7590,7590,7590,55
20240729,120200,102590250,7590,7590,7590,7590,10
20240729,120100,102514350,7570,7570,7570,7570,50
20240729,120000,102135850,7570,7570,7570,7570,0
20240729,115900,102135850,7570,7570,7570,7570,0
20240729,115800,102135850,7570,7580,7580,7570,1507
20240729,115700,90727800,7590,7590,7590,7590,1
20240729,115600,90720210,7590,7590,7590,7590,2
20240729,115500,90705030,7580,7580,7580,7580,10
20240729,115400,90629230,7590,7590,7590,7590,0
20240729,115300,90629230,7590,7580,7590,7570,65
20240729,115200,90136820,7580,7580,7580,7580,118
20240729,115100,89242380,7580,7590,7590,7580,100
20240729,115000,88484120,7590,7590,7590,7590,0
20240729,114900,88484120,7590,7590,7590,7590,112
20240729,114800,87634040,7590,7590,7590,7590,2
20240729,114700,87618860,7590,7590,7590,7590,4
20240729,114600,87588500,7600,7600,7600,7600,0
20240729,114500,87588500,7600,7600,7600,7600,0
20240729,114400,87588500,7600,7600,7600,7600,150
20240729,114300,86448500,7600,7600,7600,7600,0
20240729,114200,86448500,7600,7600,7600,7600,0
20240729,114100,86448500,7600,7600,7600,7600,0
20240729,114000,86448500,7600,7600,7600,7600,0
20240729,113900,86448500,7600,7600,7600,7600,1
20240729,113800,86440900,7570,7600,7600,7570,178
20240729,113700,85093290,7570,7570,7570,7570,0
20240729,113600,85093290,7570,7590,7590,7570,621
20240729,113500,80388320,7590,7590,7590,7590,202
20240729,113400,78855140,7600,7600,7600,7600,479
20240729,113300,75214740,7610,7610,7610,7610,0
20240729,113200,75214740,7610,7610,7610,7610,11
20240729,113100,75131030,7610,7610,7610,7610,22
20240729,113000,74963610,7610,7610,7610,7610,0
20240729,112900,74963610,7610,7610,7610,7610,210
20240729,112800,73365510,7610,7610,7610,7610,0
20240729,112700,73365510,7610,7610,7610,7610,6
20240729,112600,73319850,7610,7610,7610,7610,2
20240729,112500,73304630,7610,7610,7610,7610,87
20240729,112400,72642560,7620,7610,7620,7610,15
20240729,112300,72528360,7610,7610,7610,7610,0
20240729,112200,72528360,7610,7610,7610,7610,210
20240729,112100,70930260,7620,7620,7620,7620,10
20240729,112000,70854060,7610,7610,7610,7610,272
20240729,111900,68784140,7620,7620,7620,7620,50
20240729,111800,68403140,7610,7610,7610,7610,110
20240729,111700,67566040,7610,7620,7620,7610,101
20240729,111600,66797420,7620,7620,7620,7620,0
20240729,111500,66797420,7620,7620,7620,7620,0
20240729,111400,66797420,7620,7620,7620,7620,7
20240729,111300,66744080,7620,7610,7620,7610,172
20240729,111200,65434450,7620,7620,7620,7620,0
20240729,111100,65434450,7620,7620,7620,7620,0
20240729,111000,65434450,7620,7620,7620,7620,17
20240729,110900,65304910,7620,7620,7620,7620,1
20240729,110800,65297290,7620,7620,7620,7620,21
20240729,110700,65137270,7620,7620,7620,7620,13
20240729,110600,65038210,7630,7630,7630,7630,0
20240729,110500,65038210,7630,7630,7630,7630,0
20240729,110400,65038210,7630,7630,7630,7620,1297
20240729,110300,55145270,7630,7630,7630,7630,790
20240729,110200,49117570,7640,7640,7640,7640,0
20240729,110100,49117570,7640,7640,7640,7640,40
20240729,110000,48811970,7640,7640,7640,7640,2
20240729,105900,48796690,7640,7640,7640,7640,100
20240729,105800,48032690,7640,7640,7640,7640,0
20240729,105700,48032690,7640,7640,7640,7640,0
20240729,105600,48032690,7640,7640,7640,7640,3
20240729,105500,48009770,7640,7630,7640,7630,3
20240729,105400,47986870,7640,7640,7640,7640,0
20240729,105300,47986870,7640,7640,7640,7640,1
20240729,105200,47979230,7640,7640,7640,7640,0
20240729,105100,47979230,7640,7640,7640,7640,2
20240729,105000,47963950,7630,7630,7630,7630,5
20240729,104900,47925800,7630,7630,7630,7630,0
20240729,104800,47925800,7630,7630,7630,7630,2
20240729,104700,47910540,7630,7640,7640,7630,63
20240729,104600,47429840,7630,7630,7630,7630,0
20240729,104500,47429840,7630,7640,7640,7630,51
20240729,104400,47040490,7640,7640,7640,7640,3
20240729,104300,47017570,7640,7640,7640,7640,602
20240729,104200,42418290,7640,7640,7640,7640,0
20240729,104100,42418290,7640,7640,7640,7640,0
20240729,104000,42418290,7640,7640,7640,7640,100
20240729,103900,41654290,7650,7650,7650,7650,1
20240729,103800,41646640,7650,7650,7650,7650,0
20240729,103700,41646640,7650,7650,7650,7650,10
20240729,103600,41570140,7650,7650,7650,7650,0
20240729,103500,41570140,7650,7650,7650,7650,13
20240729,103400,41470690,7650,7650,7650,7650,2
20240729,103300,41455390,7650,7650,7650,7650,15
20240729,103200,41340640,7650,7650,7650,7650,1
20240729,103100,41332990,7650,7650,7650,7650,1
20240729,103000,41325340,7650,7650,7650,7650,5
20240729,102900,41287090,7640,7640,7640,7640,377
20240729,102800,38406810,7640,7640,7640,7640,0
20240729,102700,38406810,7640,7640,7640,7640,0
20240729,102600,38406810,7640,7640,7640,7640,228
20240729,102500,36664890,7650,7650,7650,7650,7
20240729,102400,36611340,7650,7650,7650,7650,0
20240729,102300,36611340,7650,7650,7650,7650,0
20240729,102200,36611340,7650,7650,7650,7650,0
20240729,102100,36611340,7650,7650,7650,7650,100
20240729,102000,35846340,7650,7650,7650,7650,40
20240729,101900,35540340,7650,7650,7650,7650,0
20240729,101800,35540340,7650,7650,7650,7650,70
20240729,101700,35004840,7650,7650,7650,7650,100
20240729,101600,34239840,7650,7650,7650,7650,257
20240729,101500,32273790,7660,7660,7660,7660,75
20240729,101400,31699290,7650,7650,7650,7650,35
20240729,101300,31431540,7660,7660,7660,7660,0
20240729,101200,31431540,7660,7660,7660,7660,102
20240729,101100,30650220,7660,7660,7660,7660,0
20240729,101000,30650220,7660,7660,7660,7660,3
20240729,100900,30627240,7670,7670,7670,7670,0
20240729,100800,30627240,7670,7670,7670,7670,7
20240729,100700,30573550,7670,7660,7670,7660,7
20240729,100600,30519870,7670,7670,7670,7670,2
20240729,100500,30504530,7670,7670,7670,7670,0
20240729,100400,30504530,7670,7670,7670,7670,2
20240729,100300,30489190,7670,7670,7670,7670,22
20240729,100200,30320450,7670,7670,7670,7670,0
20240729,100100,30320450,7670,7670,7670,7670,1
20240729,100000,30312780,7670,7670,7670,7670,1
20240729,095900,30305110,7670,7670,7670,7670,0
20240729,095800,30305110,7670,7670,7670,7670,10
20240729,095700,30228410,7670,7670,7670,7670,13
20240729,095600,30128700,7670,7670,7670,7670,0
20240729,095500,30128700,7670,7670,7670,7670,2
20240729,095400,30113360,7670,7670,7670,7670,2
20240729,095300,30098020,7670,7670,7670,7670,0
20240729,095200,30098020,7670,7670,7670,7670,1
20240729,095100,30090350,7660,7660,7660,7660,10
20240729,095000,30013750,7660,7660,7660,7660,0
20240729,094900,30013750,7660,7670,7670,7660,41
20240729,094800,29699400,7670,7670,7670,7670,0
20240729,094700,29699400,7670,7670,7670,7670,0
20240729,094600,29699400,7670,7670,7670,7670,1
20240729,094500,29691730,7660,7660,7660,7660,0
20240729,094400,29691730,7660,7660,7660,7660,0
20240729,094300,29691730,7660,7660,7660,7660,0
20240729,094200,29691730,7660,7660,7660,7660,0
20240729,094100,29691730,7660,7660,7660,7660,124
20240729,094000,28741890,7670,7670,7670,7670,1
20240729,093900,28734220,7660,7660,7660,7660,0
20240729,093800,28734220,7660,7660,7660,7660,0
20240729,093700,28734220,7660,7660,7660,7660,0
20240729,093600,28734220,7660,7660,7660,7660,3
20240729,093500,28711240,7660,7650,7660,7650,69
20240729,093400,28182730,7640,7660,7660,7640,11
20240729,093300,28098490,7660,7660,7660,7660,0
20240729,093200,28098490,7660,7660,7660,7660,100
20240729,093100,27332490,7660,7660,7660,7650,174
20240729,093000,26000630,7660,7660,7660,7660,0
20240729,092900,26000630,7660,7660,7660,7660,8
20240729,092800,25939350,7660,7660,7660,7660,0
20240729,092700,25939350,7660,7660,7660,7660,0
20240729,092600,25939350,7660,7660,7660,7660,0
20240729,092500,25939350,7660,7660,7660,7660,5
20240729,092400,25901050,7650,7650,7650,7650,4
20240729,092300,25870450,7660,7660,7660,7660,0
20240729,092200,25870450,7660,7660,7660,7660,5
20240729,092100,25832150,7650,7660,7660,7650,106
20240729,092000,25021190,7660,7660,7660,7660,1
20240729,091900,25013530,7660,7660,7660,7650,91
20240729,091800,24317300,7660,7660,7660,7660,66
20240729,091700,23811740,7660,7660,7660,7660,0
20240729,091600,23811740,7660,7660,7660,7660,0
20240729,091500,23811740,7660,7660,7660,7660,2
20240729,091400,23796420,7660,7660,7660,7650,1037
20240729,091300,15863180,7660,7660,7660,7660,72
20240729,091200,15311660,7670,7670,7670,7670,0
20240729,091100,15311660,7670,7670,7670,7670,1
20240729,091000,15303990,7670,7670,7670,7670,6
20240729,090900,15257970,7650,7650,7650,7650,100
20240729,090800,14492970,7660,7640,7660,7640,1029
20240729,090700,6619910,7640,7640,7640,7640,131
20240729,090600,5619070,7640,7640,7640,7640,41
20240729,090500,5305830,7650,7650,7650,7650,32
20240729,090400,5061030,7650,7650,7650,7630,322
20240729,090300,2602770,7650,7650,7650,7650,1
20240729,090200,2595120,7660,7660,7660,7660,0
20240729,090100,2595120,7660,7660,7660,7660,75
20240729,090000,2020620,7660,7660,7660,7640,264