KissMeData/014130/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,185800,267262160,4230,4230,4230,4230,632
20240729,185700,267262160,4230,4230,4230,4230,0
20240729,185600,267262160,4230,4230,4230,4230,0
20240729,185500,267262160,4230,4230,4230,4230,0
20240729,185400,267262160,4230,4230,4230,4230,0
20240729,185300,267262160,4230,4230,4230,4230,0
20240729,185200,267262160,4230,4230,4230,4230,0
20240729,185100,267262160,4230,4230,4230,4230,0
20240729,185000,267262160,4230,4230,4230,4230,0
20240729,184900,267262160,4230,4230,4230,4230,0
20240729,184800,267262160,4230,4230,4230,4230,0
20240729,184700,267262160,4230,4230,4230,4230,0
20240729,184600,267262160,4230,4230,4230,4230,0
20240729,184500,267262160,4230,4230,4230,4230,0
20240729,184400,267262160,4230,4230,4230,4230,0
20240729,184300,267262160,4230,4230,4230,4230,0
20240729,184200,267262160,4230,4230,4230,4230,0
20240729,184100,267262160,4230,4230,4230,4230,0
20240729,184000,267262160,4230,4230,4230,4230,0
20240729,183900,267262160,4230,4230,4230,4230,0
20240729,183800,267262160,4230,4230,4230,4230,0
20240729,183700,267262160,4230,4230,4230,4230,0
20240729,183600,267262160,4230,4230,4230,4230,0
20240729,183500,267262160,4230,4230,4230,4230,0
20240729,183400,267262160,4230,4230,4230,4230,0
20240729,183300,267262160,4230,4230,4230,4230,0
20240729,183200,267262160,4230,4230,4230,4230,0
20240729,183100,267262160,4230,4230,4230,4230,0
20240729,183000,267262160,4230,4230,4230,4230,0
20240729,182900,267262160,4230,4230,4230,4230,0
20240729,182800,267262160,4230,4230,4230,4230,632
20240729,182700,267262160,4230,4230,4230,4230,0
20240729,182600,267262160,4230,4230,4230,4230,0
20240729,182500,267262160,4230,4230,4230,4230,0
20240729,182400,267262160,4230,4230,4230,4230,0
20240729,182300,267262160,4230,4230,4230,4230,0
20240729,182200,267262160,4230,4230,4230,4230,0
20240729,182100,267262160,4230,4230,4230,4230,0
20240729,182000,267262160,4230,4230,4230,4230,0
20240729,181900,267262160,4230,4230,4230,4230,0
20240729,181800,267262160,4230,4230,4230,4230,0
20240729,181700,267262160,4230,4230,4230,4230,0
20240729,181600,267262160,4230,4230,4230,4230,0
20240729,181500,267262160,4230,4230,4230,4230,0
20240729,181400,267262160,4230,4230,4230,4230,0
20240729,181300,267262160,4230,4230,4230,4230,0
20240729,181200,267262160,4230,4230,4230,4230,0
20240729,181100,267262160,4230,4230,4230,4230,0
20240729,181000,267262160,4230,4230,4230,4230,0
20240729,180900,267262160,4230,4230,4230,4230,0
20240729,180800,267262160,4230,4230,4230,4230,0
20240729,180700,267262160,4230,4230,4230,4230,0
20240729,180600,267262160,4230,4230,4230,4230,0
20240729,180500,267262160,4230,4230,4230,4230,0
20240729,180400,267262160,4230,4230,4230,4230,0
20240729,180300,267262160,4230,4230,4230,4230,0
20240729,180200,267262160,4230,4230,4230,4230,0
20240729,180100,267262160,4230,4230,4230,4230,0
20240729,180000,267262160,4230,4230,4230,4230,0
20240729,175900,267262160,4230,4230,4230,4230,0
20240729,175800,267262160,4230,4230,4230,4230,632
20240729,175700,267262160,4230,4230,4230,4230,0
20240729,175600,267262160,4230,4230,4230,4230,0
20240729,175500,267262160,4230,4230,4230,4230,0
20240729,175400,267262160,4230,4230,4230,4230,0
20240729,175300,267262160,4230,4230,4230,4230,0
20240729,175200,267262160,4230,4230,4230,4230,0
20240729,175100,267262160,4230,4230,4230,4230,0
20240729,175000,267262160,4230,4230,4230,4230,0
20240729,174900,267262160,4230,4230,4230,4230,0
20240729,174800,267262160,4230,4230,4230,4230,0
20240729,174700,267262160,4230,4230,4230,4230,0
20240729,174600,267262160,4230,4230,4230,4230,0
20240729,174500,267262160,4230,4230,4230,4230,0
20240729,174400,267262160,4230,4230,4230,4230,0
20240729,174300,267262160,4230,4230,4230,4230,0
20240729,174200,267262160,4230,4230,4230,4230,0
20240729,174100,267262160,4230,4230,4230,4230,0
20240729,174000,267262160,4230,4230,4230,4230,0
20240729,173900,267262160,4230,4230,4230,4230,0
20240729,173800,267262160,4230,4230,4230,4230,0
20240729,173700,267262160,4230,4230,4230,4230,0
20240729,173600,267262160,4230,4230,4230,4230,0
20240729,173500,267262160,4230,4230,4230,4230,0
20240729,173400,267262160,4230,4230,4230,4230,0
20240729,173300,267262160,4230,4230,4230,4230,0
20240729,173200,267262160,4230,4230,4230,4230,0
20240729,173100,267262160,4230,4230,4230,4230,0
20240729,173000,267262160,4230,4230,4230,4230,0
20240729,172900,267262160,4230,4230,4230,4230,0
20240729,172800,267262160,4230,4230,4230,4230,632
20240729,172700,267262160,4230,4230,4230,4230,0
20240729,172600,267262160,4230,4230,4230,4230,0
20240729,172500,267262160,4230,4230,4230,4230,0
20240729,172400,267262160,4230,4230,4230,4230,0
20240729,172300,267262160,4230,4230,4230,4230,0
20240729,172200,267262160,4230,4230,4230,4230,0
20240729,172100,267262160,4230,4230,4230,4230,0
20240729,172000,267262160,4230,4230,4230,4230,0
20240729,171900,267262160,4230,4230,4230,4230,0
20240729,171800,267262160,4230,4230,4230,4230,0
20240729,171700,267262160,4230,4230,4230,4230,0
20240729,171600,267262160,4230,4230,4230,4230,0
20240729,171500,267262160,4230,4230,4230,4230,0
20240729,171400,267262160,4230,4230,4230,4230,0
20240729,171300,267262160,4230,4230,4230,4230,0
20240729,171200,267262160,4230,4230,4230,4230,0
20240729,171100,267262160,4230,4230,4230,4230,0
20240729,171000,267262160,4230,4230,4230,4230,0
20240729,170900,267262160,4230,4230,4230,4230,0
20240729,170800,267262160,4230,4230,4230,4230,0
20240729,170700,267262160,4230,4230,4230,4230,0
20240729,170600,267262160,4230,4230,4230,4230,0
20240729,170500,267262160,4230,4230,4230,4230,0
20240729,170400,267262160,4230,4230,4230,4230,0
20240729,170300,267262160,4230,4230,4230,4230,0
20240729,170200,267262160,4230,4230,4230,4230,0
20240729,170100,267262160,4230,4230,4230,4230,0
20240729,170000,267262160,4230,4230,4230,4230,0
20240729,165900,267262160,4230,4230,4230,4230,0
20240729,165800,267262160,4230,4230,4230,4230,632
20240729,165700,267262160,4230,4230,4230,4230,0
20240729,165600,267262160,4230,4230,4230,4230,0
20240729,165500,267262160,4230,4230,4230,4230,0
20240729,165400,267262160,4230,4230,4230,4230,0
20240729,165300,267262160,4230,4230,4230,4230,0
20240729,165200,267262160,4230,4230,4230,4230,0
20240729,165100,267262160,4230,4230,4230,4230,0
20240729,165000,267262160,4230,4230,4230,4230,0
20240729,164900,267262160,4230,4230,4230,4230,0
20240729,164800,267262160,4230,4230,4230,4230,0
20240729,164700,267262160,4230,4230,4230,4230,0
20240729,164600,267262160,4230,4230,4230,4230,0
20240729,164500,267262160,4230,4230,4230,4230,0
20240729,164400,267262160,4230,4230,4230,4230,0
20240729,164300,267262160,4230,4230,4230,4230,0
20240729,164200,267262160,4230,4230,4230,4230,0
20240729,164100,267262160,4230,4230,4230,4230,0
20240729,164000,267262160,4230,4230,4230,4230,0
20240729,163900,267262160,4230,4230,4230,4230,0
20240729,163800,267262160,4230,4230,4230,4230,0
20240729,163700,267262160,4230,4230,4230,4230,0
20240729,163600,267262160,4230,4230,4230,4230,0
20240729,163500,267262160,4230,4230,4230,4230,0
20240729,163400,267262160,4230,4230,4230,4230,0
20240729,163300,267262160,4230,4230,4230,4230,0
20240729,163200,267262160,4230,4230,4230,4230,0
20240729,163100,267262160,4230,4230,4230,4230,0
20240729,163000,267262160,4230,4230,4230,4230,0
20240729,162900,267262160,4230,4230,4230,4230,0
20240729,162800,267262160,4230,4230,4230,4230,632
20240729,162700,267262160,4230,4230,4230,4230,0
20240729,162600,267262160,4230,4230,4230,4230,0
20240729,162500,267262160,4230,4230,4230,4230,0
20240729,162400,267262160,4230,4230,4230,4230,0
20240729,162300,267262160,4230,4230,4230,4230,0
20240729,162200,267262160,4230,4230,4230,4230,0
20240729,162100,267262160,4230,4230,4230,4230,0
20240729,162000,267262160,4230,4230,4230,4230,0
20240729,161900,267262160,4230,4230,4230,4230,0
20240729,161800,267262160,4230,4230,4230,4230,0
20240729,161700,267262160,4230,4230,4230,4230,0
20240729,161600,267262160,4230,4230,4230,4230,0
20240729,161500,267262160,4230,4230,4230,4230,0
20240729,161400,267262160,4230,4230,4230,4230,0
20240729,161300,267262160,4230,4230,4230,4230,0
20240729,161200,267262160,4230,4230,4230,4230,0
20240729,161100,267262160,4230,4230,4230,4230,0
20240729,161000,267262160,4230,4230,4230,4230,0
20240729,160900,267262160,4230,4230,4230,4230,0
20240729,160800,267262160,4230,4230,4230,4230,0
20240729,160700,267262160,4230,4230,4230,4230,0
20240729,160600,267262160,4230,4230,4230,4230,0
20240729,160500,267262160,4230,4230,4230,4230,0
20240729,160400,267262160,4230,4230,4230,4230,0
20240729,160300,267262160,4230,4230,4230,4230,0
20240729,160200,267262160,4230,4230,4230,4230,0
20240729,160100,267262160,4230,4230,4230,4230,0
20240729,160000,267262160,4230,4230,4230,4230,0
20240729,155900,267262160,4230,4230,4230,4230,0
20240729,155800,267262160,4230,4230,4230,4230,632
20240729,155700,267262160,4230,4230,4230,4230,0
20240729,155600,267262160,4230,4230,4230,4230,0
20240729,155500,267262160,4230,4230,4230,4230,0
20240729,155400,267262160,4230,4230,4230,4230,0
20240729,155300,267262160,4230,4230,4230,4230,0
20240729,155200,267262160,4230,4230,4230,4230,0
20240729,155100,267262160,4230,4230,4230,4230,0
20240729,155000,267262160,4230,4230,4230,4230,0
20240729,154900,267262160,4230,4230,4230,4230,0
20240729,154800,267262160,4230,4230,4230,4230,0
20240729,154700,267262160,4230,4230,4230,4230,0
20240729,154600,267262160,4230,4230,4230,4230,0
20240729,154500,267262160,4230,4230,4230,4230,0
20240729,154400,267262160,4230,4230,4230,4230,0
20240729,154300,267262160,4230,4230,4230,4230,0
20240729,154200,267262160,4230,4230,4230,4230,0
20240729,154100,267262160,4230,4230,4230,4230,0
20240729,154000,267262160,4230,4230,4230,4230,0
20240729,153900,267262160,4230,4230,4230,4230,0
20240729,153800,267262160,4230,4230,4230,4230,0
20240729,153700,267262160,4230,4230,4230,4230,0
20240729,153600,267262160,4230,4230,4230,4230,0
20240729,153500,267262160,4230,4230,4230,4230,0
20240729,153400,267262160,4230,4230,4230,4230,0
20240729,153300,267262160,4230,4230,4230,4230,0
20240729,153200,267262160,4230,4230,4230,4230,0
20240729,153100,267262160,4230,4230,4230,4230,0
20240729,153000,267262160,4230,4230,4230,4230,632
20240729,152900,264588800,4230,4230,4230,4230,0
20240729,152800,264588800,4230,4230,4230,4230,0
20240729,152700,264588800,4230,4230,4230,4230,0
20240729,152600,264588800,4230,4230,4230,4230,0
20240729,152500,264588800,4230,4230,4230,4230,0
20240729,152400,264588800,4230,4230,4230,4230,0
20240729,152300,264588800,4230,4230,4230,4230,0
20240729,152200,264588800,4230,4230,4230,4230,0
20240729,152100,264588800,4230,4230,4230,4230,0
20240729,152000,264588800,4230,4230,4230,4230,0
20240729,151900,264588800,4230,4220,4230,4220,132
20240729,151800,264031550,4230,4225,4230,4220,232
20240729,151700,263052335,4230,4230,4230,4230,0
20240729,151600,263052335,4230,4230,4230,4230,0
20240729,151500,263052335,4230,4230,4230,4230,1
20240729,151400,263048105,4225,4225,4225,4225,100
20240729,151300,262625605,4225,4225,4225,4225,10
20240729,151200,262583355,4230,4230,4230,4230,98
20240729,151100,262168815,4240,4240,4240,4240,0
20240729,151000,262168815,4240,4240,4240,4240,0
20240729,150900,262168815,4240,4240,4240,4240,0
20240729,150800,262168815,4240,4240,4240,4240,0
20240729,150700,262168815,4240,4240,4240,4240,1
20240729,150600,262164575,4225,4230,4230,4225,138
20240729,150500,261581455,4225,4240,4240,4225,501
20240729,150400,259464460,4230,4230,4230,4230,0
20240729,150300,259464460,4230,4230,4230,4230,0
20240729,150200,259464460,4230,4230,4230,4230,0
20240729,150100,259464460,4230,4235,4235,4230,218
20240729,150000,258542305,4240,4235,4240,4235,99
20240729,145900,258123035,4235,4230,4235,4230,102
20240729,145800,257691565,4235,4235,4235,4235,0
20240729,145700,257691565,4235,4235,4235,4235,1
20240729,145600,257687330,4240,4240,4240,4240,1
20240729,145500,257683090,4240,4240,4240,4240,1
20240729,145400,257678850,4230,4230,4230,4230,1
20240729,145300,257674620,4240,4235,4240,4235,2
20240729,145200,257666145,4225,4225,4225,4225,0
20240729,145100,257666145,4225,4225,4225,4225,0
20240729,145000,257666145,4225,4230,4230,4225,100
20240729,144900,257243595,4245,4245,4245,4245,0
20240729,144800,257243595,4245,4245,4245,4245,0
20240729,144700,257243595,4245,4245,4245,4245,0
20240729,144600,257243595,4245,4230,4245,4225,191
20240729,144500,256436545,4230,4230,4230,4230,0
20240729,144400,256436545,4230,4230,4230,4230,0
20240729,144300,256436545,4230,4230,4230,4230,0
20240729,144200,256436545,4230,4235,4235,4230,54
20240729,144100,256208120,4235,4235,4235,4235,0
20240729,144000,256208120,4235,4235,4235,4235,0
20240729,143900,256208120,4235,4235,4235,4235,39
20240729,143800,256042955,4245,4245,4245,4245,0
20240729,143700,256042955,4245,4245,4245,4245,0
20240729,143600,256042955,4245,4245,4245,4245,0
20240729,143500,256042955,4245,4245,4245,4245,0
20240729,143400,256042955,4245,4245,4245,4245,0
20240729,143300,256042955,4245,4245,4245,4245,0
20240729,143200,256042955,4245,4245,4245,4245,10
20240729,143100,256000505,4245,4245,4245,4245,0
20240729,143000,256000505,4245,4245,4245,4245,0
20240729,142900,256000505,4245,4245,4245,4245,0
20240729,142800,256000505,4245,4245,4245,4245,0
20240729,142700,256000505,4245,4245,4245,4245,1
20240729,142600,255996260,4235,4240,4240,4235,592
20240729,142500,253489110,4250,4250,4250,4250,0
20240729,142400,253489110,4250,4250,4250,4250,0
20240729,142300,253489110,4250,4250,4250,4250,0
20240729,142200,253489110,4250,4250,4250,4250,0
20240729,142100,253489110,4250,4250,4250,4250,0
20240729,142000,253489110,4250,4250,4250,4250,0
20240729,141900,253489110,4250,4250,4250,4250,0
20240729,141800,253489110,4250,4245,4250,4245,10
20240729,141700,253446620,4245,4245,4245,4245,0
20240729,141600,253446620,4245,4245,4245,4245,0
20240729,141500,253446620,4245,4245,4245,4245,0
20240729,141400,253446620,4245,4245,4245,4245,1
20240729,141300,253442375,4230,4230,4230,4230,0
20240729,141200,253442375,4230,4230,4230,4230,32
20240729,141100,253307015,4230,4230,4230,4230,88
20240729,141000,252934775,4235,4235,4235,4235,136
20240729,140900,252358815,4240,4240,4240,4240,0
20240729,140800,252358815,4240,4240,4240,4240,40
20240729,140700,252189215,4245,4245,4245,4245,0
20240729,140600,252189215,4245,4245,4245,4245,0
20240729,140500,252189215,4245,4245,4245,4245,0
20240729,140400,252189215,4245,4245,4245,4245,0
20240729,140300,252189215,4245,4245,4245,4245,0
20240729,140200,252189215,4245,4245,4245,4245,0
20240729,140100,252189215,4245,4245,4245,4245,0
20240729,140000,252189215,4245,4245,4245,4245,0
20240729,135900,252189215,4245,4245,4245,4245,0
20240729,135800,252189215,4245,4245,4245,4245,0
20240729,135700,252189215,4245,4245,4245,4245,0
20240729,135600,252189215,4245,4245,4245,4245,0
20240729,135500,252189215,4245,4245,4245,4245,0
20240729,135400,252189215,4245,4245,4245,4245,0
20240729,135300,252189215,4245,4245,4245,4245,0
20240729,135200,252189215,4245,4245,4245,4245,0
20240729,135100,252189215,4245,4245,4245,4245,0
20240729,135000,252189215,4245,4245,4245,4245,0
20240729,134900,252189215,4245,4245,4245,4245,0
20240729,134800,252189215,4245,4245,4245,4245,0
20240729,134700,252189215,4245,4245,4245,4245,0
20240729,134600,252189215,4245,4245,4245,4245,0
20240729,134500,252189215,4245,4245,4245,4245,0
20240729,134400,252189215,4245,4245,4245,4245,0
20240729,134300,252189215,4245,4245,4245,4245,0
20240729,134200,252189215,4245,4245,4245,4245,0
20240729,134100,252189215,4245,4245,4245,4245,500
20240729,134000,250066715,4245,4245,4245,4245,0
20240729,133900,250066715,4245,4245,4245,4245,0
20240729,133800,250066715,4245,4245,4245,4245,0
20240729,133700,250066715,4245,4245,4245,4245,0
20240729,133600,250066715,4245,4235,4245,4235,3
20240729,133500,250054000,4235,4235,4235,4235,0
20240729,133400,250054000,4235,4235,4235,4235,0
20240729,133300,250054000,4235,4235,4235,4235,0
20240729,133200,250054000,4235,4235,4235,4235,5
20240729,133100,250032825,4235,4235,4235,4235,0
20240729,133000,250032825,4235,4235,4235,4235,0
20240729,132900,250032825,4235,4235,4235,4235,0
20240729,132800,250032825,4235,4235,4235,4235,1
20240729,132700,250028590,4230,4230,4230,4230,0
20240729,132600,250028590,4230,4230,4230,4230,0
20240729,132500,250028590,4230,4230,4230,4230,8
20240729,132400,249994750,4235,4240,4240,4230,917
20240729,132300,246115365,4245,4245,4245,4245,0
20240729,132200,246115365,4245,4245,4245,4245,0
20240729,132100,246115365,4245,4245,4245,4245,0
20240729,132000,246115365,4245,4245,4245,4245,0
20240729,131900,246115365,4245,4245,4245,4245,0
20240729,131800,246115365,4245,4245,4245,4245,0
20240729,131700,246115365,4245,4245,4245,4245,0
20240729,131600,246115365,4245,4245,4245,4245,0
20240729,131500,246115365,4245,4245,4245,4245,0
20240729,131400,246115365,4245,4245,4245,4245,0
20240729,131300,246115365,4245,4245,4245,4245,0
20240729,131200,246115365,4245,4245,4245,4245,0
20240729,131100,246115365,4245,4245,4245,4245,0
20240729,131000,246115365,4245,4245,4245,4245,0
20240729,130900,246115365,4245,4245,4245,4245,0
20240729,130800,246115365,4245,4245,4245,4245,0
20240729,130700,246115365,4245,4245,4245,4245,0
20240729,130600,246115365,4245,4235,4245,4235,25
20240729,130500,246009480,4235,4235,4235,4235,0
20240729,130400,246009480,4235,4235,4235,4235,0
20240729,130300,246009480,4235,4235,4235,4235,0
20240729,130200,246009480,4235,4235,4235,4235,0
20240729,130100,246009480,4235,4235,4235,4235,0
20240729,130000,246009480,4235,4235,4235,4235,0
20240729,125900,246009480,4235,4235,4235,4235,0
20240729,125800,246009480,4235,4235,4235,4235,0
20240729,125700,246009480,4235,4235,4235,4235,0
20240729,125600,246009480,4235,4235,4235,4235,0
20240729,125500,246009480,4235,4240,4240,4230,32
20240729,125400,245874050,4245,4245,4245,4245,3
20240729,125300,245861315,4245,4245,4245,4245,0
20240729,125200,245861315,4245,4245,4245,4245,0
20240729,125100,245861315,4245,4245,4245,4245,2
20240729,125000,245852825,4245,4245,4245,4245,0
20240729,124900,245852825,4245,4245,4245,4245,0
20240729,124800,245852825,4245,4245,4245,4245,0
20240729,124700,245852825,4245,4245,4245,4245,2
20240729,124600,245844335,4250,4250,4250,4250,1
20240729,124500,245840085,4245,4245,4245,4240,7
20240729,124400,245810390,4250,4250,4250,4250,0
20240729,124300,245810390,4250,4250,4250,4250,0
20240729,124200,245810390,4250,4250,4250,4250,0
20240729,124100,245810390,4250,4250,4250,4250,0
20240729,124000,245810390,4250,4250,4250,4250,0
20240729,123900,245810390,4250,4250,4250,4250,0
20240729,123800,245810390,4250,4250,4250,4250,0
20240729,123700,245810390,4250,4250,4250,4250,0
20240729,123600,245810390,4250,4250,4250,4250,0
20240729,123500,245810390,4250,4235,4250,4235,7
20240729,123400,245780705,4215,4215,4215,4215,0
20240729,123300,245780705,4215,4215,4215,4215,0
20240729,123200,245780705,4215,4215,4215,4215,0
20240729,123100,245780705,4215,4215,4215,4215,1
20240729,123000,245776490,4220,4220,4220,4220,0
20240729,122900,245776490,4220,4220,4220,4220,0
20240729,122800,245776490,4220,4235,4235,4215,1310
20240729,122700,240249370,4240,4240,4240,4240,2
20240729,122600,240240890,4245,4245,4245,4245,0
20240729,122500,240240890,4245,4245,4245,4245,0
20240729,122400,240240890,4245,4245,4245,4245,0
20240729,122300,240240890,4245,4240,4245,4240,3
20240729,122200,240228165,4240,4250,4255,4240,1032
20240729,122100,235847300,4240,4235,4240,4235,229
20240729,122000,234876350,4240,4240,4250,4235,1404
20240729,121900,228923435,4240,4230,4245,4230,11
20240729,121800,228876810,4215,4210,4215,4210,301
20240729,121700,227609595,4210,4210,4210,4210,26
20240729,121600,227500135,4215,4245,4245,4210,1796
20240729,121500,219915985,4245,4245,4250,4235,119
20240729,121400,219411965,4235,4250,4250,4235,470
20240729,121300,217414585,4250,4245,4250,4245,278
20240729,121200,216234470,4245,4245,4245,4245,0
20240729,121100,216234470,4245,4245,4245,4245,2
20240729,121000,216225980,4250,4250,4250,4250,0
20240729,120900,216225980,4250,4250,4250,4250,1
20240729,120800,216221730,4235,4235,4235,4235,24
20240729,120700,216120090,4235,4235,4235,4235,0
20240729,120600,216120090,4235,4235,4235,4235,0
20240729,120500,216120090,4235,4235,4235,4235,0
20240729,120400,216120090,4235,4235,4235,4235,1
20240729,120300,216115855,4225,4225,4225,4225,0
20240729,120200,216115855,4225,4225,4225,4225,4
20240729,120100,216098955,4225,4220,4225,4220,15
20240729,120000,216035590,4215,4215,4215,4215,184
20240729,115900,215260030,4215,4215,4215,4215,0
20240729,115800,215260030,4215,4230,4230,4215,104
20240729,115700,214820720,4240,4240,4240,4240,12
20240729,115600,214769840,4230,4230,4230,4230,0
20240729,115500,214769840,4230,4230,4230,4230,0
20240729,115400,214769840,4230,4230,4230,4230,0
20240729,115300,214769840,4230,4230,4230,4230,0
20240729,115200,214769840,4230,4245,4245,4230,25
20240729,115100,214664045,4250,4250,4250,4250,0
20240729,115000,214664045,4250,4250,4250,4250,31
20240729,114900,214532295,4245,4245,4245,4245,1
20240729,114800,214528050,4230,4230,4230,4230,0
20240729,114700,214528050,4230,4230,4230,4230,0
20240729,114600,214528050,4230,4230,4230,4230,0
20240729,114500,214528050,4230,4230,4230,4230,0
20240729,114400,214528050,4230,4230,4230,4230,0
20240729,114300,214528050,4230,4230,4230,4230,0
20240729,114200,214528050,4230,4240,4240,4230,20
20240729,114100,214443435,4245,4245,4245,4245,0
20240729,114000,214443435,4245,4245,4245,4245,0
20240729,113900,214443435,4245,4245,4245,4245,0
20240729,113800,214443435,4245,4245,4245,4245,0
20240729,113700,214443435,4245,4245,4245,4245,0
20240729,113600,214443435,4245,4245,4245,4245,0
20240729,113500,214443435,4245,4245,4245,4245,1
20240729,113400,214439190,4250,4235,4250,4235,8
20240729,113300,214405245,4230,4230,4250,4230,187
20240729,113200,213613575,4235,4215,4235,4215,919
20240729,113100,209739890,4220,4225,4230,4220,920
20240729,113000,205857465,4225,4230,4230,4210,1814
20240729,112900,198216745,4235,4235,4235,4235,1
20240729,112800,198212510,4230,4230,4230,4230,1
20240729,112700,198208280,4235,4235,4235,4235,0
20240729,112600,198208280,4235,4235,4235,4235,0
20240729,112500,198208280,4235,4235,4235,4235,0
20240729,112400,198208280,4235,4235,4235,4235,0
20240729,112300,198208280,4235,4235,4235,4235,0
20240729,112200,198208280,4235,4230,4235,4230,127
20240729,112100,197671065,4230,4230,4230,4230,1
20240729,112000,197666835,4225,4225,4225,4225,0
20240729,111900,197666835,4225,4225,4225,4225,0
20240729,111800,197666835,4225,4225,4225,4225,0
20240729,111700,197666835,4225,4225,4225,4225,0
20240729,111600,197666835,4225,4225,4225,4225,0
20240729,111500,197666835,4225,4220,4225,4220,1367
20240729,111400,191898090,4220,4220,4220,4220,0
20240729,111300,191898090,4220,4220,4220,4220,1
20240729,111200,191893870,4215,4215,4215,4215,10
20240729,111100,191851720,4220,4220,4220,4220,0
20240729,111000,191851720,4220,4205,4220,4205,1420
20240729,110900,185873595,4215,4220,4225,4210,3585
20240729,110800,170775100,4215,4215,4215,4215,0
20240729,110700,170775100,4215,4215,4215,4215,0
20240729,110600,170775100,4215,4215,4215,4215,0
20240729,110500,170775100,4215,4215,4215,4215,0
20240729,110400,170775100,4215,4215,4215,4215,0
20240729,110300,170775100,4215,4220,4220,4215,43
20240729,110200,170593840,4230,4230,4230,4230,1
20240729,110100,170589610,4230,4230,4230,4230,0
20240729,110000,170589610,4230,4230,4230,4230,46
20240729,105900,170395030,4230,4230,4230,4230,0
20240729,105800,170395030,4230,4230,4230,4230,0
20240729,105700,170395030,4230,4230,4230,4230,1
20240729,105600,170390800,4225,4225,4225,4225,0
20240729,105500,170390800,4225,4225,4225,4225,0
20240729,105400,170390800,4225,4225,4225,4225,0
20240729,105300,170390800,4225,4230,4230,4225,583
20240729,105200,167927620,4225,4230,4230,4225,1713
20240729,105100,160688630,4235,4235,4235,4235,0
20240729,105000,160688630,4235,4235,4235,4235,48
20240729,104900,160485350,4235,4235,4235,4235,0
20240729,104800,160485350,4235,4235,4235,4235,0
20240729,104700,160485350,4235,4235,4235,4235,24
20240729,104600,160383710,4245,4245,4245,4245,0
20240729,104500,160383710,4245,4245,4245,4245,0
20240729,104400,160383710,4245,4245,4245,4245,0
20240729,104300,160383710,4245,4245,4245,4245,0
20240729,104200,160383710,4245,4245,4245,4245,0
20240729,104100,160383710,4245,4245,4245,4245,0
20240729,104000,160383710,4245,4245,4245,4245,3
20240729,103900,160370975,4230,4235,4235,4230,234
20240729,103800,159380150,4250,4250,4250,4250,0
20240729,103700,159380150,4250,4250,4250,4250,0
20240729,103600,159380150,4250,4250,4250,4250,0
20240729,103500,159380150,4250,4250,4250,4250,0
20240729,103400,159380150,4250,4250,4250,4250,0
20240729,103300,159380150,4250,4250,4250,4250,0
20240729,103200,159380150,4250,4250,4250,4250,0
20240729,103100,159380150,4250,4250,4250,4250,0
20240729,103000,159380150,4250,4245,4250,4245,99
20240729,102900,158959410,4250,4250,4250,4250,0
20240729,102800,158959410,4250,4250,4250,4250,0
20240729,102700,158959410,4250,4250,4250,4250,0
20240729,102600,158959410,4250,4250,4250,4250,0
20240729,102500,158959410,4250,4245,4250,4245,200
20240729,102400,158110175,4245,4240,4245,4240,113
20240729,102300,157630590,4245,4245,4245,4245,0
20240729,102200,157630590,4245,4245,4245,4245,0
20240729,102100,157630590,4245,4245,4245,4245,0
20240729,102000,157630590,4245,4245,4245,4245,0
20240729,101900,157630590,4245,4245,4245,4245,0
20240729,101800,157630590,4245,4245,4245,4245,0
20240729,101700,157630590,4245,4245,4245,4245,1
20240729,101600,157626345,4230,4230,4230,4230,0
20240729,101500,157626345,4230,4230,4230,4230,0
20240729,101400,157626345,4230,4230,4230,4230,1
20240729,101300,157622115,4235,4235,4235,4235,200
20240729,101200,156775115,4240,4240,4240,4240,1
20240729,101100,156770875,4235,4235,4235,4235,0
20240729,101000,156770875,4235,4240,4240,4235,200
20240729,100900,155923870,4250,4250,4250,4250,0
20240729,100800,155923870,4250,4250,4250,4250,0
20240729,100700,155923870,4250,4250,4255,4250,117
20240729,100600,155426150,4240,4240,4240,4240,500
20240729,100500,153306150,4235,4235,4235,4235,0
20240729,100400,153306150,4235,4240,4285,4235,219
20240729,100300,152377565,4230,4215,4230,4215,656
20240729,100200,149611055,4210,4185,4210,4185,96
20240729,100100,149207070,4185,4245,4245,4185,3936
20240729,100000,132634825,4250,4270,4275,4250,1461
20240729,095900,126404385,4265,4250,4290,4250,667
20240729,095800,123553510,4265,4235,4270,4225,324
20240729,095700,122172070,4265,4220,4265,4220,1640
20240729,095600,115221825,4220,4220,4220,4220,0
20240729,095500,115221825,4220,4205,4220,4205,311
20240729,095400,113911460,4205,4205,4205,4205,0
20240729,095300,113911460,4205,4205,4205,4205,0
20240729,095200,113911460,4205,4195,4205,4195,2177
20240729,095100,104778930,4195,4195,4195,4195,90
20240729,095000,104401380,4195,4195,4195,4195,51
20240729,094900,104187435,4185,4190,4190,4185,190
20240729,094800,103392035,4190,4190,4190,4190,675
20240729,094700,100563785,4190,4190,4190,4190,0
20240729,094600,100563785,4190,4190,4190,4190,0
20240729,094500,100563785,4190,4190,4190,4190,226
20240729,094400,99616845,4190,4190,4190,4190,50
20240729,094300,99407345,4200,4200,4200,4200,1
20240729,094200,99403145,4200,4200,4200,4200,1
20240729,094100,99398945,4200,4200,4200,4200,0
20240729,094000,99398945,4200,4200,4200,4200,0
20240729,093900,99398945,4200,4190,4200,4190,1914
20240729,093800,91369045,4165,4165,4165,4165,10
20240729,093700,91327395,4165,4165,4165,4165,25
20240729,093600,91223270,4160,4160,4160,4160,0
20240729,093500,91223270,4160,4160,4160,4160,10
20240729,093400,91181670,4170,4170,4170,4170,0
20240729,093300,91181670,4170,4170,4170,4160,753
20240729,093200,88044205,4175,4190,4195,4175,1170
20240729,093100,83145400,4190,4190,4190,4190,10
20240729,093000,83103500,4195,4195,4195,4195,0
20240729,092900,83103500,4195,4190,4195,4190,100
20240729,092800,82684010,4185,4190,4190,4185,500
20240729,092700,80590990,4200,4185,4200,4185,744
20240729,092600,77471125,4180,4180,4180,4180,15
20240729,092500,77408425,4165,4165,4165,4165,212
20240729,092400,76525445,4160,4160,4160,4160,0
20240729,092300,76525445,4160,4165,4165,4160,2
20240729,092200,76517120,4160,4170,4170,4145,4285
20240729,092100,58712200,4175,4175,4175,4175,0
20240729,092000,58712200,4175,4175,4175,4175,1
20240729,091900,58708025,4165,4165,4165,4165,4
20240729,091800,58691365,4160,4165,4165,4160,753
20240729,091700,55558545,4165,4170,4170,4165,500
20240729,091600,53475720,4165,4175,4185,4165,172
20240729,091500,52759310,4160,4160,4160,4160,0
20240729,091400,52759310,4160,4165,4165,4160,400
20240729,091300,51095300,4165,4165,4165,4165,293
20240729,091200,49874955,4165,4165,4165,4165,753
20240729,091100,46738710,4165,4165,4165,4165,754
20240729,091000,43598300,4160,4190,4190,4155,393
20240729,090900,41960050,4190,4195,4195,4185,266
20240729,090800,40844610,4195,4195,4195,4195,0
20240729,090700,40844610,4195,4210,4210,4195,7
20240729,090600,40815170,4185,4190,4190,4185,227
20240729,090500,39864190,4185,4185,4185,4185,221
20240729,090400,38939305,4185,4190,4190,4185,672
20240729,090300,36124525,4220,4190,4220,4185,609
20240729,090200,33573065,4185,4200,4220,4185,960
20240729,090100,29553835,4215,4270,4270,4215,2202
20240729,090000,20259345,4270,4295,4295,4225,4736