KissMeData/000950/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183200,4698200,20000,20000,20000,20000,39
20240729,183100,4698200,20000,20000,20000,20000,0
20240729,183000,4698200,20000,20000,20000,20000,0
20240729,182900,4698200,20000,20000,20000,20000,0
20240729,182800,4698200,20000,20000,20000,20000,0
20240729,182700,4698200,20000,20000,20000,20000,0
20240729,182600,4698200,20000,20000,20000,20000,0
20240729,182500,4698200,20000,20000,20000,20000,0
20240729,182400,4698200,20000,20000,20000,20000,0
20240729,182300,4698200,20000,20000,20000,20000,0
20240729,182200,4698200,20000,20000,20000,20000,0
20240729,182100,4698200,20000,20000,20000,20000,0
20240729,182000,4698200,20000,20000,20000,20000,0
20240729,181900,4698200,20000,20000,20000,20000,0
20240729,181800,4698200,20000,20000,20000,20000,0
20240729,181700,4698200,20000,20000,20000,20000,0
20240729,181600,4698200,20000,20000,20000,20000,0
20240729,181500,4698200,20000,20000,20000,20000,0
20240729,181400,4698200,20000,20000,20000,20000,0
20240729,181300,4698200,20000,20000,20000,20000,0
20240729,181200,4698200,20000,20000,20000,20000,0
20240729,181100,4698200,20000,20000,20000,20000,0
20240729,181000,4698200,20000,20000,20000,20000,0
20240729,180900,4698200,20000,20000,20000,20000,0
20240729,180800,4698200,20000,20000,20000,20000,0
20240729,180700,4698200,20000,20000,20000,20000,0
20240729,180600,4698200,20000,20000,20000,20000,0
20240729,180500,4698200,20000,20000,20000,20000,0
20240729,180400,4698200,20000,20000,20000,20000,0
20240729,180300,4698200,20000,20000,20000,20000,0
20240729,180200,4698200,20000,20000,20000,20000,39
20240729,180100,4698200,20000,20000,20000,20000,0
20240729,180000,4698200,20000,20000,20000,20000,0
20240729,175900,4698200,20000,20000,20000,20000,0
20240729,175800,4698200,20000,20000,20000,20000,0
20240729,175700,4698200,20000,20000,20000,20000,0
20240729,175600,4698200,20000,20000,20000,20000,0
20240729,175500,4698200,20000,20000,20000,20000,0
20240729,175400,4698200,20000,20000,20000,20000,0
20240729,175300,4698200,20000,20000,20000,20000,0
20240729,175200,4698200,20000,20000,20000,20000,0
20240729,175100,4698200,20000,20000,20000,20000,0
20240729,175000,4698200,20000,20000,20000,20000,0
20240729,174900,4698200,20000,20000,20000,20000,0
20240729,174800,4698200,20000,20000,20000,20000,0
20240729,174700,4698200,20000,20000,20000,20000,0
20240729,174600,4698200,20000,20000,20000,20000,0
20240729,174500,4698200,20000,20000,20000,20000,0
20240729,174400,4698200,20000,20000,20000,20000,0
20240729,174300,4698200,20000,20000,20000,20000,0
20240729,174200,4698200,20000,20000,20000,20000,0
20240729,174100,4698200,20000,20000,20000,20000,0
20240729,174000,4698200,20000,20000,20000,20000,0
20240729,173900,4698200,20000,20000,20000,20000,0
20240729,173800,4698200,20000,20000,20000,20000,0
20240729,173700,4698200,20000,20000,20000,20000,0
20240729,173600,4698200,20000,20000,20000,20000,0
20240729,173500,4698200,20000,20000,20000,20000,0
20240729,173400,4698200,20000,20000,20000,20000,0
20240729,173300,4698200,20000,20000,20000,20000,0
20240729,173200,4698200,20000,20000,20000,20000,39
20240729,173100,4698200,20000,20000,20000,20000,0
20240729,173000,4698200,20000,20000,20000,20000,0
20240729,172900,4698200,20000,20000,20000,20000,0
20240729,172800,4698200,20000,20000,20000,20000,0
20240729,172700,4698200,20000,20000,20000,20000,0
20240729,172600,4698200,20000,20000,20000,20000,0
20240729,172500,4698200,20000,20000,20000,20000,0
20240729,172400,4698200,20000,20000,20000,20000,0
20240729,172300,4698200,20000,20000,20000,20000,0
20240729,172200,4698200,20000,20000,20000,20000,0
20240729,172100,4698200,20000,20000,20000,20000,0
20240729,172000,4698200,20000,20000,20000,20000,0
20240729,171900,4698200,20000,20000,20000,20000,0
20240729,171800,4698200,20000,20000,20000,20000,0
20240729,171700,4698200,20000,20000,20000,20000,0
20240729,171600,4698200,20000,20000,20000,20000,0
20240729,171500,4698200,20000,20000,20000,20000,0
20240729,171400,4698200,20000,20000,20000,20000,0
20240729,171300,4698200,20000,20000,20000,20000,0
20240729,171200,4698200,20000,20000,20000,20000,0
20240729,171100,4698200,20000,20000,20000,20000,0
20240729,171000,4698200,20000,20000,20000,20000,0
20240729,170900,4698200,20000,20000,20000,20000,0
20240729,170800,4698200,20000,20000,20000,20000,0
20240729,170700,4698200,20000,20000,20000,20000,0
20240729,170600,4698200,20000,20000,20000,20000,0
20240729,170500,4698200,20000,20000,20000,20000,0
20240729,170400,4698200,20000,20000,20000,20000,0
20240729,170300,4698200,20000,20000,20000,20000,0
20240729,170200,4698200,20000,20000,20000,20000,39
20240729,170100,4698200,20000,20000,20000,20000,0
20240729,170000,4698200,20000,20000,20000,20000,0
20240729,165900,4698200,20000,20000,20000,20000,0
20240729,165800,4698200,20000,20000,20000,20000,0
20240729,165700,4698200,20000,20000,20000,20000,0
20240729,165600,4698200,20000,20000,20000,20000,0
20240729,165500,4698200,20000,20000,20000,20000,0
20240729,165400,4698200,20000,20000,20000,20000,0
20240729,165300,4698200,20000,20000,20000,20000,0
20240729,165200,4698200,20000,20000,20000,20000,0
20240729,165100,4698200,20000,20000,20000,20000,0
20240729,165000,4698200,20000,20000,20000,20000,0
20240729,164900,4698200,20000,20000,20000,20000,0
20240729,164800,4698200,20000,20000,20000,20000,0
20240729,164700,4698200,20000,20000,20000,20000,0
20240729,164600,4698200,20000,20000,20000,20000,0
20240729,164500,4698200,20000,20000,20000,20000,0
20240729,164400,4698200,20000,20000,20000,20000,0
20240729,164300,4698200,20000,20000,20000,20000,0
20240729,164200,4698200,20000,20000,20000,20000,0
20240729,164100,4698200,20000,20000,20000,20000,0
20240729,164000,4698200,20000,20000,20000,20000,0
20240729,163900,4698200,20000,20000,20000,20000,0
20240729,163800,4698200,20000,20000,20000,20000,0
20240729,163700,4698200,20000,20000,20000,20000,0
20240729,163600,4698200,20000,20000,20000,20000,0
20240729,163500,4698200,20000,20000,20000,20000,0
20240729,163400,4698200,20000,20000,20000,20000,0
20240729,163300,4698200,20000,20000,20000,20000,0
20240729,163200,4698200,20000,20000,20000,20000,39
20240729,163100,4698200,20000,20000,20000,20000,0
20240729,163000,4698200,20000,20000,20000,20000,0
20240729,162900,4698200,20000,20000,20000,20000,0
20240729,162800,4698200,20000,20000,20000,20000,0
20240729,162700,4698200,20000,20000,20000,20000,0
20240729,162600,4698200,20000,20000,20000,20000,0
20240729,162500,4698200,20000,20000,20000,20000,0
20240729,162400,4698200,20000,20000,20000,20000,0
20240729,162300,4698200,20000,20000,20000,20000,0
20240729,162200,4698200,20000,20000,20000,20000,0
20240729,162100,4698200,20000,20000,20000,20000,0
20240729,162000,4698200,20000,20000,20000,20000,0
20240729,161900,4698200,20000,20000,20000,20000,0
20240729,161800,4698200,20000,20000,20000,20000,0
20240729,161700,4698200,20000,20000,20000,20000,0
20240729,161600,4698200,20000,20000,20000,20000,0
20240729,161500,4698200,20000,20000,20000,20000,0
20240729,161400,4698200,20000,20000,20000,20000,0
20240729,161300,4698200,20000,20000,20000,20000,0
20240729,161200,4698200,20000,20000,20000,20000,0
20240729,161100,4698200,20000,20000,20000,20000,0
20240729,161000,4698200,20000,20000,20000,20000,0
20240729,160900,4698200,20000,20000,20000,20000,0
20240729,160800,4698200,20000,20000,20000,20000,0
20240729,160700,4698200,20000,20000,20000,20000,0
20240729,160600,4698200,20000,20000,20000,20000,0
20240729,160500,4698200,20000,20000,20000,20000,0
20240729,160400,4698200,20000,20000,20000,20000,0
20240729,160300,4698200,20000,20000,20000,20000,0
20240729,160200,4698200,20000,20000,20000,20000,39
20240729,160100,4698200,20000,20000,20000,20000,0
20240729,160000,4698200,20000,20000,20000,20000,0
20240729,155900,4698200,20000,20000,20000,20000,0
20240729,155800,4698200,20000,20000,20000,20000,0
20240729,155700,4698200,20000,20000,20000,20000,0
20240729,155600,4698200,20000,20000,20000,20000,0
20240729,155500,4698200,20000,20000,20000,20000,0
20240729,155400,4698200,20000,20000,20000,20000,0
20240729,155300,4698200,20000,20000,20000,20000,0
20240729,155200,4698200,20000,20000,20000,20000,0
20240729,155100,4698200,20000,20000,20000,20000,0
20240729,155000,4698200,20000,20000,20000,20000,0
20240729,154900,4698200,20000,20000,20000,20000,0
20240729,154800,4698200,20000,20000,20000,20000,0
20240729,154700,4698200,20000,20000,20000,20000,0
20240729,154600,4698200,20000,20000,20000,20000,0
20240729,154500,4698200,20000,20000,20000,20000,0
20240729,154400,4698200,20000,20000,20000,20000,0
20240729,154300,4698200,20000,20000,20000,20000,0
20240729,154200,4698200,20000,20000,20000,20000,0
20240729,154100,4698200,20000,20000,20000,20000,0
20240729,154000,4698200,20000,20000,20000,20000,0
20240729,153900,4698200,20000,20000,20000,20000,0
20240729,153800,4698200,20000,20000,20000,20000,0
20240729,153700,4698200,20000,20000,20000,20000,0
20240729,153600,4698200,20000,20000,20000,20000,0
20240729,153500,4698200,20000,20000,20000,20000,0
20240729,153400,4698200,20000,20000,20000,20000,0
20240729,153300,4698200,20000,20000,20000,20000,0
20240729,153200,4698200,20000,20000,20000,20000,39
20240729,153100,4698200,20000,20000,20000,20000,0
20240729,153000,4698200,20000,20000,20000,20000,39
20240729,152900,3918200,20100,20100,20100,20100,0
20240729,152800,3918200,20100,20100,20100,20100,0
20240729,152700,3918200,20100,20100,20100,20100,0
20240729,152600,3918200,20100,20100,20100,20100,0
20240729,152500,3918200,20100,20100,20100,20100,0
20240729,152400,3918200,20100,20100,20100,20100,0
20240729,152300,3918200,20100,20100,20100,20100,0
20240729,152200,3918200,20100,20100,20100,20100,0
20240729,152100,3918200,20100,20100,20100,20100,0
20240729,152000,3918200,20100,20100,20100,20100,0
20240729,151900,3918200,20100,20100,20100,20100,0
20240729,151800,3918200,20100,20100,20100,20100,0
20240729,151700,3918200,20100,20100,20100,20100,0
20240729,151600,3918200,20100,20100,20100,20100,0
20240729,151500,3918200,20100,20100,20100,20100,0
20240729,151400,3918200,20100,20100,20100,20100,0
20240729,151300,3918200,20100,20100,20100,20100,0
20240729,151200,3918200,20100,20100,20100,20100,0
20240729,151100,3918200,20100,20100,20100,20100,0
20240729,151000,3918200,20100,20100,20100,20100,0
20240729,150900,3918200,20100,20100,20100,20100,0
20240729,150800,3918200,20100,20100,20100,20100,0
20240729,150700,3918200,20100,20100,20100,20100,0
20240729,150600,3918200,20100,20100,20100,20100,0
20240729,150500,3918200,20100,20100,20100,20100,0
20240729,150400,3918200,20100,20100,20100,20100,0
20240729,150300,3918200,20100,20100,20100,20100,0
20240729,150200,3918200,20100,20100,20100,20100,0
20240729,150100,3918200,20100,20100,20100,20100,1
20240729,150000,3898100,20000,20000,20000,20000,0
20240729,145900,3898100,20000,20000,20000,20000,0
20240729,145800,3898100,20000,20000,20000,20000,0
20240729,145700,3898100,20000,20000,20000,20000,0
20240729,145600,3898100,20000,20000,20000,20000,0
20240729,145500,3898100,20000,20000,20000,20000,0
20240729,145400,3898100,20000,20000,20000,20000,0
20240729,145300,3898100,20000,20000,20000,20000,0
20240729,145200,3898100,20000,20000,20000,20000,0
20240729,145100,3898100,20000,20000,20000,20000,0
20240729,145000,3898100,20000,20000,20000,20000,0
20240729,144900,3898100,20000,20000,20000,20000,0
20240729,144800,3898100,20000,20000,20000,20000,0
20240729,144700,3898100,20000,20000,20000,20000,0
20240729,144600,3898100,20000,20000,20000,20000,0
20240729,144500,3898100,20000,20000,20000,20000,0
20240729,144400,3898100,20000,20000,20000,20000,0
20240729,144300,3898100,20000,20000,20000,20000,0
20240729,144200,3898100,20000,20000,20000,20000,0
20240729,144100,3898100,20000,20000,20000,20000,0
20240729,144000,3898100,20000,20000,20000,20000,0
20240729,143900,3898100,20000,20000,20000,20000,30
20240729,143800,3298100,20000,20000,20000,20000,0
20240729,143700,3298100,20000,20000,20000,20000,0
20240729,143600,3298100,20000,20000,20000,20000,0
20240729,143500,3298100,20000,20000,20000,20000,0
20240729,143400,3298100,20000,20000,20000,20000,0
20240729,143300,3298100,20000,20000,20000,20000,0
20240729,143200,3298100,20000,20000,20000,20000,0
20240729,143100,3298100,20000,20000,20000,20000,0
20240729,143000,3298100,20000,20000,20000,20000,0
20240729,142900,3298100,20000,20000,20000,20000,0
20240729,142800,3298100,20000,20000,20000,20000,0
20240729,142700,3298100,20000,20000,20000,20000,0
20240729,142600,3298100,20000,20000,20000,20000,0
20240729,142500,3298100,20000,20000,20000,20000,0
20240729,142400,3298100,20000,20000,20000,20000,10
20240729,142300,3098100,20000,20000,20000,20000,0
20240729,142200,3098100,20000,20000,20000,20000,0
20240729,142100,3098100,20000,20000,20000,20000,0
20240729,142000,3098100,20000,20000,20000,20000,0
20240729,141900,3098100,20000,20000,20000,20000,0
20240729,141800,3098100,20000,20000,20000,20000,0
20240729,141700,3098100,20000,20000,20000,20000,0
20240729,141600,3098100,20000,20000,20000,20000,0
20240729,141500,3098100,20000,20000,20000,20000,0
20240729,141400,3098100,20000,20000,20000,20000,0
20240729,141300,3098100,20000,20000,20000,20000,0
20240729,141200,3098100,20000,20000,20000,20000,0
20240729,141100,3098100,20000,20000,20000,20000,0
20240729,141000,3098100,20000,20000,20000,20000,0
20240729,140900,3098100,20000,20000,20000,20000,0
20240729,140800,3098100,20000,20000,20000,20000,0
20240729,140700,3098100,20000,20000,20000,20000,0
20240729,140600,3098100,20000,20000,20000,20000,0
20240729,140500,3098100,20000,20000,20000,20000,0
20240729,140400,3098100,20000,20000,20000,20000,0
20240729,140300,3098100,20000,20000,20000,20000,0
20240729,140200,3098100,20000,20000,20000,20000,0
20240729,140100,3098100,20000,20000,20000,20000,0
20240729,140000,3098100,20000,20000,20000,20000,0
20240729,135900,3098100,20000,20000,20000,20000,0
20240729,135800,3098100,20000,20000,20000,20000,0
20240729,135700,3098100,20000,20000,20000,20000,0
20240729,135600,3098100,20000,20000,20000,20000,0
20240729,135500,3098100,20000,20000,20000,20000,0
20240729,135400,3098100,20000,20000,20000,20000,0
20240729,135300,3098100,20000,20000,20000,20000,0
20240729,135200,3098100,20000,20000,20000,20000,16
20240729,135100,2778100,20000,20000,20000,20000,0
20240729,135000,2778100,20000,20000,20000,20000,0
20240729,134900,2778100,20000,20000,20000,20000,0
20240729,134800,2778100,20000,20000,20000,20000,0
20240729,134700,2778100,20000,20000,20000,20000,0
20240729,134600,2778100,20000,20000,20000,20000,0
20240729,134500,2778100,20000,20000,20000,20000,0
20240729,134400,2778100,20000,20000,20000,20000,0
20240729,134300,2778100,20000,20000,20000,20000,0
20240729,134200,2778100,20000,20000,20000,20000,0
20240729,134100,2778100,20000,20000,20000,20000,0
20240729,134000,2778100,20000,20000,20000,20000,0
20240729,133900,2778100,20000,20000,20000,20000,0
20240729,133800,2778100,20000,20000,20000,20000,0
20240729,133700,2778100,20000,20000,20000,20000,0
20240729,133600,2778100,20000,20000,20000,20000,0
20240729,133500,2778100,20000,20000,20000,20000,0
20240729,133400,2778100,20000,20000,20000,20000,0
20240729,133300,2778100,20000,20000,20000,20000,0
20240729,133200,2778100,20000,20000,20000,20000,0
20240729,133100,2778100,20000,20000,20000,20000,0
20240729,133000,2778100,20000,20000,20000,20000,0
20240729,132900,2778100,20000,20000,20000,20000,0
20240729,132800,2778100,20000,20000,20000,20000,0
20240729,132700,2778100,20000,20000,20000,20000,0
20240729,132600,2778100,20000,20000,20000,20000,0
20240729,132500,2778100,20000,20000,20000,20000,0
20240729,132400,2778100,20000,20000,20000,20000,0
20240729,132300,2778100,20000,20000,20000,20000,0
20240729,132200,2778100,20000,20000,20000,20000,2
20240729,132100,2738100,20100,20100,20100,20100,0
20240729,132000,2738100,20100,20100,20100,20100,0
20240729,131900,2738100,20100,20100,20100,20100,0
20240729,131800,2738100,20100,20100,20100,20100,0
20240729,131700,2738100,20100,20100,20100,20100,0
20240729,131600,2738100,20100,20100,20100,20100,0
20240729,131500,2738100,20100,20100,20100,20100,0
20240729,131400,2738100,20100,20100,20100,20100,0
20240729,131300,2738100,20100,20100,20100,20100,0
20240729,131200,2738100,20100,20100,20100,20100,0
20240729,131100,2738100,20100,20100,20100,20100,0
20240729,131000,2738100,20100,20100,20100,20100,0
20240729,130900,2738100,20100,20100,20100,20100,0
20240729,130800,2738100,20100,20100,20100,20100,0
20240729,130700,2738100,20100,20100,20100,20100,0
20240729,130600,2738100,20100,20100,20100,20100,0
20240729,130500,2738100,20100,20100,20100,20100,0
20240729,130400,2738100,20100,20100,20100,20100,0
20240729,130300,2738100,20100,20100,20100,20100,0
20240729,130200,2738100,20100,20100,20100,20100,0
20240729,130100,2738100,20100,20100,20100,20100,0
20240729,130000,2738100,20100,20100,20100,20100,0
20240729,125900,2738100,20100,20100,20100,20100,0
20240729,125800,2738100,20100,20100,20100,20100,0
20240729,125700,2738100,20100,20100,20100,20100,0
20240729,125600,2738100,20100,20100,20100,20100,0
20240729,125500,2738100,20100,20100,20100,20100,0
20240729,125400,2738100,20100,20100,20100,20100,0
20240729,125300,2738100,20100,20100,20100,20100,0
20240729,125200,2738100,20100,20100,20100,20100,0
20240729,125100,2738100,20100,20100,20100,20100,0
20240729,125000,2738100,20100,20100,20100,20100,0
20240729,124900,2738100,20100,20100,20100,20100,0
20240729,124800,2738100,20100,20100,20100,20100,0
20240729,124700,2738100,20100,20100,20100,20100,0
20240729,124600,2738100,20100,20100,20100,20100,1
20240729,124500,2718000,20000,20000,20000,20000,0
20240729,124400,2718000,20000,20000,20000,20000,0
20240729,124300,2718000,20000,20000,20000,20000,0
20240729,124200,2718000,20000,19980,20000,19980,3
20240729,124100,2658030,19970,19970,19970,19970,0
20240729,124000,2658030,19970,19970,19970,19970,0
20240729,123900,2658030,19970,19970,19970,19970,0
20240729,123800,2658030,19970,19970,19970,19970,0
20240729,123700,2658030,19970,19970,19970,19970,0
20240729,123600,2658030,19970,19970,19970,19970,0
20240729,123500,2658030,19970,19970,19970,19970,0
20240729,123400,2658030,19970,19970,19970,19970,0
20240729,123300,2658030,19970,19970,19970,19970,0
20240729,123200,2658030,19970,19970,19970,19970,0
20240729,123100,2658030,19970,19970,19970,19970,0
20240729,123000,2658030,19970,19970,19970,19970,0
20240729,122900,2658030,19970,19970,19970,19970,0
20240729,122800,2658030,19970,19970,19970,19970,1
20240729,122700,2638060,20100,20100,20100,20100,0
20240729,122600,2638060,20100,20100,20100,20100,0
20240729,122500,2638060,20100,20100,20100,20100,0
20240729,122400,2638060,20100,20100,20100,20100,0
20240729,122300,2638060,20100,20100,20100,20100,0
20240729,122200,2638060,20100,20100,20100,20100,0
20240729,122100,2638060,20100,20100,20100,20100,0
20240729,122000,2638060,20100,20100,20100,20100,0
20240729,121900,2638060,20100,20100,20100,20100,0
20240729,121800,2638060,20100,20100,20100,20100,0
20240729,121700,2638060,20100,20100,20100,20100,0
20240729,121600,2638060,20100,20100,20100,20100,0
20240729,121500,2638060,20100,20100,20100,20100,0
20240729,121400,2638060,20100,20100,20100,20100,0
20240729,121300,2638060,20100,20100,20100,20100,0
20240729,121200,2638060,20100,20100,20100,20100,0
20240729,121100,2638060,20100,20100,20100,20100,0
20240729,121000,2638060,20100,20100,20100,20100,0
20240729,120900,2638060,20100,20100,20100,20100,0
20240729,120800,2638060,20100,20100,20100,20100,0
20240729,120700,2638060,20100,20100,20100,20100,0
20240729,120600,2638060,20100,20100,20100,20100,0
20240729,120500,2638060,20100,20100,20100,20100,0
20240729,120400,2638060,20100,20100,20100,20100,0
20240729,120300,2638060,20100,20100,20100,20100,0
20240729,120200,2638060,20100,20100,20100,20100,0
20240729,120100,2638060,20100,20100,20100,20100,0
20240729,120000,2638060,20100,20100,20100,20100,0
20240729,115900,2638060,20100,20100,20100,20100,0
20240729,115800,2638060,20100,20100,20100,20100,0
20240729,115700,2638060,20100,20100,20100,20100,0
20240729,115600,2638060,20100,20100,20100,20100,0
20240729,115500,2638060,20100,20100,20100,20100,0
20240729,115400,2638060,20100,20100,20100,20100,0
20240729,115300,2638060,20100,20100,20100,20100,0
20240729,115200,2638060,20100,20100,20100,20100,0
20240729,115100,2638060,20100,20100,20100,20100,0
20240729,115000,2638060,20100,20100,20100,20100,0
20240729,114900,2638060,20100,20100,20100,20100,0
20240729,114800,2638060,20100,20100,20100,20100,0
20240729,114700,2638060,20100,20100,20100,20100,0
20240729,114600,2638060,20100,20100,20100,20100,0
20240729,114500,2638060,20100,20100,20100,20100,0
20240729,114400,2638060,20100,20100,20100,20100,0
20240729,114300,2638060,20100,20100,20100,20100,0
20240729,114200,2638060,20100,20100,20100,20100,0
20240729,114100,2638060,20100,20100,20100,20100,0
20240729,114000,2638060,20100,20100,20100,20100,0
20240729,113900,2638060,20100,20100,20100,20100,0
20240729,113800,2638060,20100,20100,20100,20100,0
20240729,113700,2638060,20100,20100,20100,20100,0
20240729,113600,2638060,20100,20100,20100,20100,0
20240729,113500,2638060,20100,20100,20100,20100,0
20240729,113400,2638060,20100,20100,20100,20100,0
20240729,113300,2638060,20100,20100,20100,20100,0
20240729,113200,2638060,20100,20100,20100,20100,0
20240729,113100,2638060,20100,20100,20100,20100,0
20240729,113000,2638060,20100,20100,20100,20100,0
20240729,112900,2638060,20100,20100,20100,20100,0
20240729,112800,2638060,20100,20100,20100,20100,0
20240729,112700,2638060,20100,20050,20100,20050,4
20240729,112600,2557760,20050,20050,20050,20050,0
20240729,112500,2557760,20050,20050,20050,20050,0
20240729,112400,2557760,20050,20050,20050,20050,0
20240729,112300,2557760,20050,20050,20050,20050,0
20240729,112200,2557760,20050,20050,20050,20050,0
20240729,112100,2557760,20050,20050,20050,20050,0
20240729,112000,2557760,20050,20050,20050,20050,0
20240729,111900,2557760,20050,20050,20050,20050,0
20240729,111800,2557760,20050,20050,20050,20050,0
20240729,111700,2557760,20050,20050,20050,20050,0
20240729,111600,2557760,20050,20050,20050,20050,0
20240729,111500,2557760,20050,20050,20050,20050,0
20240729,111400,2557760,20050,20050,20050,20050,0
20240729,111300,2557760,20050,20050,20050,20050,0
20240729,111200,2557760,20050,20050,20050,20050,0
20240729,111100,2557760,20050,20050,20050,20050,0
20240729,111000,2557760,20050,20050,20050,20050,0
20240729,110900,2557760,20050,20050,20050,20050,0
20240729,110800,2557760,20050,20050,20050,20050,0
20240729,110700,2557760,20050,20050,20050,20050,0
20240729,110600,2557760,20050,20050,20050,20050,0
20240729,110500,2557760,20050,20050,20050,20050,0
20240729,110400,2557760,20050,20050,20050,20050,0
20240729,110300,2557760,20050,20050,20050,20050,1
20240729,110200,2537710,20000,20000,20000,20000,3
20240729,110100,2477710,19950,19950,19950,19950,0
20240729,110000,2477710,19950,19950,19950,19950,0
20240729,105900,2477710,19950,19950,19950,19950,0
20240729,105800,2477710,19950,19950,19950,19950,0
20240729,105700,2477710,19950,19950,19950,19950,0
20240729,105600,2477710,19950,19950,19950,19950,0
20240729,105500,2477710,19950,19950,19950,19950,0
20240729,105400,2477710,19950,19950,19950,19950,0
20240729,105300,2477710,19950,19950,19950,19950,0
20240729,105200,2477710,19950,19950,19950,19950,0
20240729,105100,2477710,19950,19950,19950,19950,0
20240729,105000,2477710,19950,19950,19950,19950,0
20240729,104900,2477710,19950,19950,19950,19950,0
20240729,104800,2477710,19950,19950,19950,19950,0
20240729,104700,2477710,19950,19950,19950,19950,0
20240729,104600,2477710,19950,19950,19950,19950,0
20240729,104500,2477710,19950,19950,19950,19950,0
20240729,104400,2477710,19950,19950,19950,19950,0
20240729,104300,2477710,19950,19950,19950,19950,0
20240729,104200,2477710,19950,19950,19950,19950,0
20240729,104100,2477710,19950,19950,19950,19950,0
20240729,104000,2477710,19950,19950,19950,19950,0
20240729,103900,2477710,19950,19950,19950,19950,0
20240729,103800,2477710,19950,19950,19950,19950,0
20240729,103700,2477710,19950,19950,19950,19950,0
20240729,103600,2477710,19950,19950,19950,19950,0
20240729,103500,2477710,19950,19950,19950,19950,0
20240729,103400,2477710,19950,19950,19950,19950,0
20240729,103300,2477710,19950,19950,19950,19950,0
20240729,103200,2477710,19950,19950,19950,19950,0
20240729,103100,2477710,19950,19950,19950,19950,0
20240729,103000,2477710,19950,19950,19950,19950,0
20240729,102900,2477710,19950,19950,19950,19950,0
20240729,102800,2477710,19950,19950,19950,19950,0
20240729,102700,2477710,19950,19950,19950,19950,0
20240729,102600,2477710,19950,19950,19950,19950,0
20240729,102500,2477710,19950,19950,19950,19950,0
20240729,102400,2477710,19950,19950,19950,19950,0
20240729,102300,2477710,19950,19950,19950,19950,0
20240729,102200,2477710,19950,19950,19950,19950,0
20240729,102100,2477710,19950,19950,19950,19950,0
20240729,102000,2477710,19950,19950,19950,19950,0
20240729,101900,2477710,19950,19950,19950,19950,0
20240729,101800,2477710,19950,19950,19950,19950,0
20240729,101700,2477710,19950,19950,19950,19950,0
20240729,101600,2477710,19950,19950,19950,19950,0
20240729,101500,2477710,19950,19950,19950,19950,0
20240729,101400,2477710,19950,19950,19950,19950,0
20240729,101300,2477710,19950,19950,19950,19950,0
20240729,101200,2477710,19950,19950,19950,19950,0
20240729,101100,2477710,19950,19950,19950,19950,0
20240729,101000,2477710,19950,19950,19950,19950,2
20240729,100900,2437810,20000,20000,20000,20000,0
20240729,100800,2437810,20000,20000,20000,20000,0
20240729,100700,2437810,20000,20000,20000,20000,0
20240729,100600,2437810,20000,19950,20000,19950,7
20240729,100500,2297980,19990,19950,20000,19940,21
20240729,100400,1878670,19990,20000,20000,19950,7
20240729,100300,1738840,19950,19950,19950,19950,0
20240729,100200,1738840,19950,19950,19950,19950,0
20240729,100100,1738840,19950,19950,19950,19950,0
20240729,100000,1738840,19950,20000,20000,19950,2
20240729,095900,1698890,19950,20000,20100,19950,18
20240729,095800,1339090,19950,19950,20000,19950,23
20240729,095700,879690,20000,19950,20000,19950,16
20240729,095600,560090,20000,19950,20000,19950,10
20240729,095500,360340,20100,20100,20100,20100,1
20240729,095400,340240,19940,20100,20100,19940,2
20240729,095300,300200,20100,20100,20100,20100,0
20240729,095200,300200,20100,20100,20100,20100,0
20240729,095100,300200,20100,20100,20100,20100,0
20240729,095000,300200,20100,20100,20100,20100,0
20240729,094900,300200,20100,20100,20100,20100,0
20240729,094800,300200,20100,20100,20100,20100,0
20240729,094700,300200,20100,20100,20100,20100,0
20240729,094600,300200,20100,20100,20100,20100,0
20240729,094500,300200,20100,20100,20100,20100,0
20240729,094400,300200,20100,20100,20100,20100,0
20240729,094300,300200,20100,20100,20100,20100,0
20240729,094200,300200,20100,20100,20100,20100,0
20240729,094100,300200,20100,20100,20100,20100,0
20240729,094000,300200,20100,20100,20100,20100,0
20240729,093900,300200,20100,20100,20100,20100,0
20240729,093800,300200,20100,20100,20100,20100,0
20240729,093700,300200,20100,20100,20100,20100,0
20240729,093600,300200,20100,20100,20100,20100,0
20240729,093500,300200,20100,20100,20100,20100,0
20240729,093400,300200,20100,20100,20100,20100,0
20240729,093300,300200,20100,20100,20100,20100,0
20240729,093200,300200,20100,20100,20100,20100,0
20240729,093100,300200,20100,20100,20100,20100,0
20240729,093000,300200,20100,20100,20100,20100,0
20240729,092900,300200,20100,20100,20100,20100,0
20240729,092800,300200,20100,20100,20100,20100,0
20240729,092700,300200,20100,20100,20100,20100,0
20240729,092600,300200,20100,20100,20100,20100,0
20240729,092500,300200,20100,20100,20100,20100,0
20240729,092400,300200,20100,20100,20100,20100,0
20240729,092300,300200,20100,20100,20100,20100,0
20240729,092200,300200,20100,20100,20100,20100,0
20240729,092100,300200,20100,20100,20100,20100,1
20240729,092000,280100,20000,20000,20000,20000,0
20240729,091900,280100,20000,20000,20000,20000,0
20240729,091800,280100,20000,20000,20000,20000,0
20240729,091700,280100,20000,20000,20000,20000,0
20240729,091600,280100,20000,20050,20050,20000,4
20240729,091500,200000,20000,20000,20000,20000,0
20240729,091400,200000,20000,20000,20000,20000,0
20240729,091300,200000,20000,20000,20000,20000,0
20240729,091200,200000,20000,20000,20000,20000,0
20240729,091100,200000,20000,20000,20000,20000,0
20240729,091000,200000,20000,20000,20000,20000,0
20240729,090900,200000,20000,20000,20000,20000,0
20240729,090800,200000,20000,20000,20000,20000,0
20240729,090700,200000,20000,20000,20000,20000,0
20240729,090600,200000,20000,20000,20000,20000,0
20240729,090500,200000,20000,20000,20000,20000,0
20240729,090400,200000,20000,20000,20000,20000,0
20240729,090300,200000,20000,20000,20000,20000,0
20240729,090200,200000,20000,20000,20000,20000,0
20240729,090100,200000,20000,20000,20000,20000,0
20240729,090000,200000,20000,20000,20000,20000,10