KissMeData/024120/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,190700,18084385,4190,4190,4190,4190,1512
20240729,190600,18084385,4190,4190,4190,4190,0
20240729,190500,18084385,4190,4190,4190,4190,0
20240729,190400,18084385,4190,4190,4190,4190,0
20240729,190300,18084385,4190,4190,4190,4190,0
20240729,190200,18084385,4190,4190,4190,4190,0
20240729,190100,18084385,4190,4190,4190,4190,0
20240729,190000,18084385,4190,4190,4190,4190,0
20240729,185900,18084385,4190,4190,4190,4190,0
20240729,185800,18084385,4190,4190,4190,4190,0
20240729,185700,18084385,4190,4190,4190,4190,0
20240729,185600,18084385,4190,4190,4190,4190,0
20240729,185500,18084385,4190,4190,4190,4190,0
20240729,185400,18084385,4190,4190,4190,4190,0
20240729,185300,18084385,4190,4190,4190,4190,0
20240729,185200,18084385,4190,4190,4190,4190,0
20240729,185100,18084385,4190,4190,4190,4190,0
20240729,185000,18084385,4190,4190,4190,4190,0
20240729,184900,18084385,4190,4190,4190,4190,0
20240729,184800,18084385,4190,4190,4190,4190,0
20240729,184700,18084385,4190,4190,4190,4190,0
20240729,184600,18084385,4190,4190,4190,4190,0
20240729,184500,18084385,4190,4190,4190,4190,0
20240729,184400,18084385,4190,4190,4190,4190,0
20240729,184300,18084385,4190,4190,4190,4190,0
20240729,184200,18084385,4190,4190,4190,4190,0
20240729,184100,18084385,4190,4190,4190,4190,0
20240729,184000,18084385,4190,4190,4190,4190,0
20240729,183900,18084385,4190,4190,4190,4190,0
20240729,183800,18084385,4190,4190,4190,4190,0
20240729,183700,18084385,4190,4190,4190,4190,1512
20240729,183600,18084385,4190,4190,4190,4190,0
20240729,183500,18084385,4190,4190,4190,4190,0
20240729,183400,18084385,4190,4190,4190,4190,0
20240729,183300,18084385,4190,4190,4190,4190,0
20240729,183200,18084385,4190,4190,4190,4190,0
20240729,183100,18084385,4190,4190,4190,4190,0
20240729,183000,18084385,4190,4190,4190,4190,0
20240729,182900,18084385,4190,4190,4190,4190,0
20240729,182800,18084385,4190,4190,4190,4190,0
20240729,182700,18084385,4190,4190,4190,4190,0
20240729,182600,18084385,4190,4190,4190,4190,0
20240729,182500,18084385,4190,4190,4190,4190,0
20240729,182400,18084385,4190,4190,4190,4190,0
20240729,182300,18084385,4190,4190,4190,4190,0
20240729,182200,18084385,4190,4190,4190,4190,0
20240729,182100,18084385,4190,4190,4190,4190,0
20240729,182000,18084385,4190,4190,4190,4190,0
20240729,181900,18084385,4190,4190,4190,4190,0
20240729,181800,18084385,4190,4190,4190,4190,0
20240729,181700,18084385,4190,4190,4190,4190,0
20240729,181600,18084385,4190,4190,4190,4190,0
20240729,181500,18084385,4190,4190,4190,4190,0
20240729,181400,18084385,4190,4190,4190,4190,0
20240729,181300,18084385,4190,4190,4190,4190,0
20240729,181200,18084385,4190,4190,4190,4190,0
20240729,181100,18084385,4190,4190,4190,4190,0
20240729,181000,18084385,4190,4190,4190,4190,0
20240729,180900,18084385,4190,4190,4190,4190,0
20240729,180800,18084385,4190,4190,4190,4190,0
20240729,180700,18084385,4190,4190,4190,4190,1512
20240729,180600,18084385,4190,4190,4190,4190,0
20240729,180500,18084385,4190,4190,4190,4190,0
20240729,180400,18084385,4190,4190,4190,4190,0
20240729,180300,18084385,4190,4190,4190,4190,0
20240729,180200,18084385,4190,4190,4190,4190,0
20240729,180100,18084385,4190,4190,4190,4190,0
20240729,180000,18084385,4190,4190,4190,4190,0
20240729,175900,18084385,4190,4190,4190,4190,0
20240729,175800,18084385,4190,4190,4190,4190,0
20240729,175700,18084385,4190,4190,4190,4190,0
20240729,175600,18084385,4190,4190,4190,4190,0
20240729,175500,18084385,4190,4190,4190,4190,0
20240729,175400,18084385,4190,4190,4190,4190,0
20240729,175300,18084385,4190,4190,4190,4190,0
20240729,175200,18084385,4190,4190,4190,4190,0
20240729,175100,18084385,4190,4190,4190,4190,0
20240729,175000,18084385,4190,4190,4190,4190,0
20240729,174900,18084385,4190,4190,4190,4190,0
20240729,174800,18084385,4190,4190,4190,4190,0
20240729,174700,18084385,4190,4190,4190,4190,0
20240729,174600,18084385,4190,4190,4190,4190,0
20240729,174500,18084385,4190,4190,4190,4190,0
20240729,174400,18084385,4190,4190,4190,4190,0
20240729,174300,18084385,4190,4190,4190,4190,0
20240729,174200,18084385,4190,4190,4190,4190,0
20240729,174100,18084385,4190,4190,4190,4190,0
20240729,174000,18084385,4190,4190,4190,4190,0
20240729,173900,18084385,4190,4190,4190,4190,0
20240729,173800,18084385,4190,4190,4190,4190,0
20240729,173700,18084385,4190,4190,4190,4190,1512
20240729,173600,18084385,4190,4190,4190,4190,0
20240729,173500,18084385,4190,4190,4190,4190,0
20240729,173400,18084385,4190,4190,4190,4190,0
20240729,173300,18084385,4190,4190,4190,4190,0
20240729,173200,18084385,4190,4190,4190,4190,0
20240729,173100,18084385,4190,4190,4190,4190,0
20240729,173000,18084385,4190,4190,4190,4190,0
20240729,172900,18084385,4190,4190,4190,4190,0
20240729,172800,18084385,4190,4190,4190,4190,0
20240729,172700,18084385,4190,4190,4190,4190,0
20240729,172600,18084385,4190,4190,4190,4190,0
20240729,172500,18084385,4190,4190,4190,4190,0
20240729,172400,18084385,4190,4190,4190,4190,0
20240729,172300,18084385,4190,4190,4190,4190,0
20240729,172200,18084385,4190,4190,4190,4190,0
20240729,172100,18084385,4190,4190,4190,4190,0
20240729,172000,18084385,4190,4190,4190,4190,0
20240729,171900,18084385,4190,4190,4190,4190,0
20240729,171800,18084385,4190,4190,4190,4190,0
20240729,171700,18084385,4190,4190,4190,4190,0
20240729,171600,18084385,4190,4190,4190,4190,0
20240729,171500,18084385,4190,4190,4190,4190,0
20240729,171400,18084385,4190,4190,4190,4190,0
20240729,171300,18084385,4190,4190,4190,4190,0
20240729,171200,18084385,4190,4190,4190,4190,0
20240729,171100,18084385,4190,4190,4190,4190,0
20240729,171000,18084385,4190,4190,4190,4190,0
20240729,170900,18084385,4190,4190,4190,4190,0
20240729,170800,18084385,4190,4190,4190,4190,0
20240729,170700,18084385,4190,4190,4190,4190,1512
20240729,170600,18084385,4190,4190,4190,4190,0
20240729,170500,18084385,4190,4190,4190,4190,0
20240729,170400,18084385,4190,4190,4190,4190,0
20240729,170300,18084385,4190,4190,4190,4190,0
20240729,170200,18084385,4190,4190,4190,4190,0
20240729,170100,18084385,4190,4190,4190,4190,0
20240729,170000,18084385,4190,4190,4190,4190,0
20240729,165900,18084385,4190,4190,4190,4190,0
20240729,165800,18084385,4190,4190,4190,4190,0
20240729,165700,18084385,4190,4190,4190,4190,0
20240729,165600,18084385,4190,4190,4190,4190,0
20240729,165500,18084385,4190,4190,4190,4190,0
20240729,165400,18084385,4190,4190,4190,4190,0
20240729,165300,18084385,4190,4190,4190,4190,0
20240729,165200,18084385,4190,4190,4190,4190,0
20240729,165100,18084385,4190,4190,4190,4190,0
20240729,165000,18084385,4190,4190,4190,4190,0
20240729,164900,18084385,4190,4190,4190,4190,0
20240729,164800,18084385,4190,4190,4190,4190,0
20240729,164700,18084385,4190,4190,4190,4190,0
20240729,164600,18084385,4190,4190,4190,4190,0
20240729,164500,18084385,4190,4190,4190,4190,0
20240729,164400,18084385,4190,4190,4190,4190,0
20240729,164300,18084385,4190,4190,4190,4190,0
20240729,164200,18084385,4190,4190,4190,4190,0
20240729,164100,18084385,4190,4190,4190,4190,0
20240729,164000,18084385,4190,4190,4190,4190,0
20240729,163900,18084385,4190,4190,4190,4190,0
20240729,163800,18084385,4190,4190,4190,4190,0
20240729,163700,18084385,4190,4190,4190,4190,1512
20240729,163600,18084385,4190,4190,4190,4190,0
20240729,163500,18084385,4190,4190,4190,4190,0
20240729,163400,18084385,4190,4190,4190,4190,0
20240729,163300,18084385,4190,4190,4190,4190,0
20240729,163200,18084385,4190,4190,4190,4190,0
20240729,163100,18084385,4190,4190,4190,4190,0
20240729,163000,18084385,4190,4190,4190,4190,0
20240729,162900,18084385,4190,4190,4190,4190,0
20240729,162800,18084385,4190,4190,4190,4190,0
20240729,162700,18084385,4190,4190,4190,4190,0
20240729,162600,18084385,4190,4190,4190,4190,0
20240729,162500,18084385,4190,4190,4190,4190,0
20240729,162400,18084385,4190,4190,4190,4190,0
20240729,162300,18084385,4190,4190,4190,4190,0
20240729,162200,18084385,4190,4190,4190,4190,0
20240729,162100,18084385,4190,4190,4190,4190,0
20240729,162000,18084385,4190,4190,4190,4190,0
20240729,161900,18084385,4190,4190,4190,4190,0
20240729,161800,18084385,4190,4190,4190,4190,0
20240729,161700,18084385,4190,4190,4190,4190,0
20240729,161600,18084385,4190,4190,4190,4190,0
20240729,161500,18084385,4190,4190,4190,4190,0
20240729,161400,18084385,4190,4190,4190,4190,0
20240729,161300,18084385,4190,4190,4190,4190,0
20240729,161200,18084385,4190,4190,4190,4190,0
20240729,161100,18084385,4190,4190,4190,4190,0
20240729,161000,18084385,4190,4190,4190,4190,0
20240729,160900,18084385,4190,4190,4190,4190,0
20240729,160800,18084385,4190,4190,4190,4190,0
20240729,160700,18084385,4190,4190,4190,4190,1512
20240729,160600,18084385,4190,4190,4190,4190,0
20240729,160500,18084385,4190,4190,4190,4190,0
20240729,160400,18084385,4190,4190,4190,4190,0
20240729,160300,18084385,4190,4190,4190,4190,0
20240729,160200,18084385,4190,4190,4190,4190,0
20240729,160100,18084385,4190,4190,4190,4190,0
20240729,160000,18084385,4190,4190,4190,4190,0
20240729,155900,18084385,4190,4190,4190,4190,0
20240729,155800,18084385,4190,4190,4190,4190,0
20240729,155700,18084385,4190,4190,4190,4190,0
20240729,155600,18084385,4190,4190,4190,4190,0
20240729,155500,18084385,4190,4190,4190,4190,0
20240729,155400,18084385,4190,4190,4190,4190,0
20240729,155300,18084385,4190,4190,4190,4190,0
20240729,155200,18084385,4190,4190,4190,4190,0
20240729,155100,18084385,4190,4190,4190,4190,0
20240729,155000,18084385,4190,4190,4190,4190,0
20240729,154900,18084385,4190,4190,4190,4190,0
20240729,154800,18084385,4190,4190,4190,4190,0
20240729,154700,18084385,4190,4190,4190,4190,0
20240729,154600,18084385,4190,4190,4190,4190,0
20240729,154500,18084385,4190,4190,4190,4190,0
20240729,154400,18084385,4190,4190,4190,4190,0
20240729,154300,18084385,4190,4190,4190,4190,0
20240729,154200,18084385,4190,4190,4190,4190,0
20240729,154100,18084385,4190,4190,4190,4190,0
20240729,154000,18084385,4190,4190,4190,4190,0
20240729,153900,18084385,4190,4190,4190,4190,0
20240729,153800,18084385,4190,4190,4190,4190,0
20240729,153700,18084385,4190,4190,4190,4190,1512
20240729,153600,18084385,4190,4190,4190,4190,0
20240729,153500,18084385,4190,4190,4190,4190,0
20240729,153400,18084385,4190,4190,4190,4190,0
20240729,153300,18084385,4190,4190,4190,4190,0
20240729,153200,18084385,4190,4190,4190,4190,0
20240729,153100,18084385,4190,4190,4190,4190,0
20240729,153000,18084385,4190,4190,4190,4190,1512
20240729,152900,11749105,4170,4170,4170,4170,0
20240729,152800,11749105,4170,4170,4170,4170,0
20240729,152700,11749105,4170,4170,4170,4170,0
20240729,152600,11749105,4170,4170,4170,4170,0
20240729,152500,11749105,4170,4170,4170,4170,0
20240729,152400,11749105,4170,4170,4170,4170,0
20240729,152300,11749105,4170,4170,4170,4170,0
20240729,152200,11749105,4170,4170,4170,4170,0
20240729,152100,11749105,4170,4170,4170,4170,0
20240729,152000,11749105,4170,4170,4170,4170,0
20240729,151900,11749105,4170,4150,4170,4150,430
20240729,151800,9962105,4135,4135,4135,4135,5
20240729,151700,9941430,4150,4135,4150,4135,105
20240729,151600,9507165,4145,4145,4145,4145,1
20240729,151500,9503020,4110,4110,4110,4110,0
20240729,151400,9503020,4110,4115,4115,4110,100
20240729,151300,9091970,4145,4145,4145,4145,0
20240729,151200,9091970,4145,4145,4145,4145,0
20240729,151100,9091970,4145,4145,4145,4145,0
20240729,151000,9091970,4145,4145,4145,4145,0
20240729,150900,9091970,4145,4145,4145,4145,100
20240729,150800,8677470,4145,4145,4145,4145,15
20240729,150700,8615295,4150,4150,4150,4150,0
20240729,150600,8615295,4150,4150,4150,4150,0
20240729,150500,8615295,4150,4150,4150,4150,290
20240729,150400,7411795,4150,4150,4150,4150,0
20240729,150300,7411795,4150,4150,4150,4150,0
20240729,150200,7411795,4150,4150,4150,4150,0
20240729,150100,7411795,4150,4150,4150,4150,0
20240729,150000,7411795,4150,4150,4150,4150,0
20240729,145900,7411795,4150,4150,4150,4150,0
20240729,145800,7411795,4150,4150,4150,4150,0
20240729,145700,7411795,4150,4150,4150,4150,0
20240729,145600,7411795,4150,4150,4150,4150,0
20240729,145500,7411795,4150,4150,4150,4150,0
20240729,145400,7411795,4150,4150,4150,4150,0
20240729,145300,7411795,4150,4150,4150,4150,0
20240729,145200,7411795,4150,4150,4150,4150,0
20240729,145100,7411795,4150,4150,4150,4150,0
20240729,145000,7411795,4150,4150,4150,4150,0
20240729,144900,7411795,4150,4150,4150,4150,0
20240729,144800,7411795,4150,4150,4150,4150,0
20240729,144700,7411795,4150,4150,4150,4150,0
20240729,144600,7411795,4150,4150,4150,4150,0
20240729,144500,7411795,4150,4150,4150,4150,0
20240729,144400,7411795,4150,4150,4150,4150,0
20240729,144300,7411795,4150,4150,4150,4150,0
20240729,144200,7411795,4150,4150,4150,4150,0
20240729,144100,7411795,4150,4150,4150,4150,0
20240729,144000,7411795,4150,4150,4150,4150,0
20240729,143900,7411795,4150,4150,4150,4150,0
20240729,143800,7411795,4150,4150,4150,4150,0
20240729,143700,7411795,4150,4150,4150,4150,0
20240729,143600,7411795,4150,4150,4150,4150,0
20240729,143500,7411795,4150,4150,4150,4150,0
20240729,143400,7411795,4150,4150,4150,4150,0
20240729,143300,7411795,4150,4150,4150,4150,0
20240729,143200,7411795,4150,4150,4150,4150,0
20240729,143100,7411795,4150,4150,4150,4150,0
20240729,143000,7411795,4150,4150,4150,4150,0
20240729,142900,7411795,4150,4150,4150,4150,0
20240729,142800,7411795,4150,4150,4150,4150,0
20240729,142700,7411795,4150,4150,4150,4150,0
20240729,142600,7411795,4150,4150,4150,4150,0
20240729,142500,7411795,4150,4150,4150,4150,0
20240729,142400,7411795,4150,4150,4150,4150,0
20240729,142300,7411795,4150,4150,4150,4150,0
20240729,142200,7411795,4150,4150,4150,4150,0
20240729,142100,7411795,4150,4150,4150,4150,0
20240729,142000,7411795,4150,4150,4150,4150,0
20240729,141900,7411795,4150,4150,4150,4150,0
20240729,141800,7411795,4150,4150,4150,4150,0
20240729,141700,7411795,4150,4150,4150,4150,0
20240729,141600,7411795,4150,4150,4150,4150,0
20240729,141500,7411795,4150,4150,4150,4150,0
20240729,141400,7411795,4150,4150,4150,4150,0
20240729,141300,7411795,4150,4150,4150,4150,0
20240729,141200,7411795,4150,4150,4150,4150,0
20240729,141100,7411795,4150,4150,4150,4150,0
20240729,141000,7411795,4150,4150,4150,4150,0
20240729,140900,7411795,4150,4150,4150,4150,0
20240729,140800,7411795,4150,4150,4150,4150,0
20240729,140700,7411795,4150,4150,4150,4150,0
20240729,140600,7411795,4150,4150,4150,4150,0
20240729,140500,7411795,4150,4150,4150,4150,0
20240729,140400,7411795,4150,4150,4150,4150,0
20240729,140300,7411795,4150,4150,4150,4150,0
20240729,140200,7411795,4150,4150,4150,4150,1
20240729,140100,7407645,4150,4150,4150,4150,2
20240729,140000,7399345,4155,4155,4155,4155,0
20240729,135900,7399345,4155,4155,4155,4155,0
20240729,135800,7399345,4155,4155,4155,4155,0
20240729,135700,7399345,4155,4155,4155,4155,0
20240729,135600,7399345,4155,4155,4155,4155,0
20240729,135500,7399345,4155,4155,4155,4155,0
20240729,135400,7399345,4155,4155,4155,4155,0
20240729,135300,7399345,4155,4155,4155,4155,0
20240729,135200,7399345,4155,4155,4155,4155,0
20240729,135100,7399345,4155,4155,4155,4155,0
20240729,135000,7399345,4155,4155,4155,4155,0
20240729,134900,7399345,4155,4155,4155,4155,0
20240729,134800,7399345,4155,4155,4155,4155,0
20240729,134700,7399345,4155,4155,4155,4155,0
20240729,134600,7399345,4155,4155,4155,4155,0
20240729,134500,7399345,4155,4155,4155,4155,2
20240729,134400,7391035,4150,4150,4150,4150,0
20240729,134300,7391035,4150,4150,4150,4150,0
20240729,134200,7391035,4150,4150,4150,4150,0
20240729,134100,7391035,4150,4150,4150,4150,0
20240729,134000,7391035,4150,4150,4150,4150,0
20240729,133900,7391035,4150,4150,4150,4150,0
20240729,133800,7391035,4150,4150,4150,4150,0
20240729,133700,7391035,4150,4150,4150,4150,0
20240729,133600,7391035,4150,4150,4150,4150,103
20240729,133500,6963585,4155,4155,4155,4155,0
20240729,133400,6963585,4155,4155,4155,4155,0
20240729,133300,6963585,4155,4155,4155,4155,0
20240729,133200,6963585,4155,4155,4155,4155,0
20240729,133100,6963585,4155,4155,4155,4155,0
20240729,133000,6963585,4155,4155,4155,4155,0
20240729,132900,6963585,4155,4155,4155,4155,0
20240729,132800,6963585,4155,4155,4155,4155,0
20240729,132700,6963585,4155,4155,4155,4155,0
20240729,132600,6963585,4155,4155,4155,4155,0
20240729,132500,6963585,4155,4155,4155,4155,0
20240729,132400,6963585,4155,4155,4155,4155,0
20240729,132300,6963585,4155,4155,4155,4155,0
20240729,132200,6963585,4155,4155,4155,4155,0
20240729,132100,6963585,4155,4155,4155,4155,0
20240729,132000,6963585,4155,4155,4155,4155,0
20240729,131900,6963585,4155,4155,4155,4155,0
20240729,131800,6963585,4155,4155,4155,4155,0
20240729,131700,6963585,4155,4155,4155,4155,0
20240729,131600,6963585,4155,4155,4155,4155,0
20240729,131500,6963585,4155,4155,4155,4155,0
20240729,131400,6963585,4155,4155,4155,4155,0
20240729,131300,6963585,4155,4155,4155,4155,0
20240729,131200,6963585,4155,4155,4155,4155,0
20240729,131100,6963585,4155,4155,4155,4155,0
20240729,131000,6963585,4155,4155,4155,4155,0
20240729,130900,6963585,4155,4155,4155,4155,0
20240729,130800,6963585,4155,4155,4155,4155,0
20240729,130700,6963585,4155,4155,4155,4155,0
20240729,130600,6963585,4155,4155,4155,4155,0
20240729,130500,6963585,4155,4155,4155,4155,0
20240729,130400,6963585,4155,4155,4155,4155,0
20240729,130300,6963585,4155,4155,4155,4155,0
20240729,130200,6963585,4155,4155,4155,4155,0
20240729,130100,6963585,4155,4155,4155,4155,0
20240729,130000,6963585,4155,4155,4155,4155,0
20240729,125900,6963585,4155,4155,4155,4155,0
20240729,125800,6963585,4155,4155,4155,4155,0
20240729,125700,6963585,4155,4155,4155,4155,0
20240729,125600,6963585,4155,4155,4155,4155,0
20240729,125500,6963585,4155,4155,4155,4155,10
20240729,125400,6922035,4145,4145,4145,4145,9
20240729,125300,6884730,4145,4145,4145,4145,0
20240729,125200,6884730,4145,4145,4145,4145,0
20240729,125100,6884730,4145,4145,4145,4145,0
20240729,125000,6884730,4145,4145,4145,4145,0
20240729,124900,6884730,4145,4145,4145,4145,0
20240729,124800,6884730,4145,4145,4145,4145,0
20240729,124700,6884730,4145,4145,4145,4145,4
20240729,124600,6868150,4145,4145,4145,4145,0
20240729,124500,6868150,4145,4145,4145,4145,0
20240729,124400,6868150,4145,4145,4145,4145,0
20240729,124300,6868150,4145,4145,4145,4145,0
20240729,124200,6868150,4145,4145,4145,4145,3
20240729,124100,6855715,4145,4145,4145,4145,0
20240729,124000,6855715,4145,4145,4145,4145,1
20240729,123900,6851570,4115,4115,4115,4115,0
20240729,123800,6851570,4115,4115,4115,4115,41
20240729,123700,6682855,4120,4120,4120,4120,22
20240729,123600,6592215,4155,4155,4155,4155,0
20240729,123500,6592215,4155,4155,4155,4155,0
20240729,123400,6592215,4155,4155,4155,4155,0
20240729,123300,6592215,4155,4155,4155,4155,0
20240729,123200,6592215,4155,4155,4155,4155,0
20240729,123100,6592215,4155,4155,4155,4155,0
20240729,123000,6592215,4155,4155,4155,4155,0
20240729,122900,6592215,4155,4155,4155,4155,0
20240729,122800,6592215,4155,4155,4155,4155,0
20240729,122700,6592215,4155,4155,4155,4155,0
20240729,122600,6592215,4155,4155,4155,4155,0
20240729,122500,6592215,4155,4155,4155,4155,0
20240729,122400,6592215,4155,4155,4155,4155,0
20240729,122300,6592215,4155,4155,4155,4155,0
20240729,122200,6592215,4155,4155,4155,4155,0
20240729,122100,6592215,4155,4155,4155,4155,0
20240729,122000,6592215,4155,4155,4155,4155,0
20240729,121900,6592215,4155,4155,4155,4155,0
20240729,121800,6592215,4155,4155,4155,4155,0
20240729,121700,6592215,4155,4155,4155,4155,0
20240729,121600,6592215,4155,4155,4155,4155,0
20240729,121500,6592215,4155,4155,4155,4155,0
20240729,121400,6592215,4155,4155,4155,4155,0
20240729,121300,6592215,4155,4155,4155,4155,0
20240729,121200,6592215,4155,4155,4155,4155,0
20240729,121100,6592215,4155,4155,4155,4155,0
20240729,121000,6592215,4155,4155,4155,4155,41
20240729,120900,6421860,4155,4155,4155,4155,0
20240729,120800,6421860,4155,4155,4155,4155,4
20240729,120700,6405240,4155,4155,4155,4155,0
20240729,120600,6405240,4155,4155,4155,4155,0
20240729,120500,6405240,4155,4155,4155,4155,3
20240729,120400,6392775,4160,4160,4160,4160,0
20240729,120300,6392775,4160,4160,4160,4160,0
20240729,120200,6392775,4160,4160,4160,4160,0
20240729,120100,6392775,4160,4155,4160,4155,10
20240729,120000,6351195,4170,4170,4170,4170,0
20240729,115900,6351195,4170,4170,4170,4170,0
20240729,115800,6351195,4170,4170,4170,4170,0
20240729,115700,6351195,4170,4170,4170,4170,0
20240729,115600,6351195,4170,4170,4170,4170,0
20240729,115500,6351195,4170,4170,4170,4170,0
20240729,115400,6351195,4170,4170,4170,4170,0
20240729,115300,6351195,4170,4170,4170,4170,0
20240729,115200,6351195,4170,4170,4170,4170,0
20240729,115100,6351195,4170,4170,4170,4170,0
20240729,115000,6351195,4170,4170,4170,4170,0
20240729,114900,6351195,4170,4170,4170,4170,0
20240729,114800,6351195,4170,4170,4170,4170,0
20240729,114700,6351195,4170,4170,4170,4170,0
20240729,114600,6351195,4170,4170,4170,4170,0
20240729,114500,6351195,4170,4170,4170,4170,0
20240729,114400,6351195,4170,4170,4170,4170,0
20240729,114300,6351195,4170,4170,4170,4170,0
20240729,114200,6351195,4170,4170,4170,4170,0
20240729,114100,6351195,4170,4170,4170,4170,0
20240729,114000,6351195,4170,4170,4170,4170,0
20240729,113900,6351195,4170,4170,4170,4170,0
20240729,113800,6351195,4170,4170,4170,4170,0
20240729,113700,6351195,4170,4170,4170,4170,0
20240729,113600,6351195,4170,4170,4170,4170,0
20240729,113500,6351195,4170,4170,4170,4170,0
20240729,113400,6351195,4170,4170,4170,4170,0
20240729,113300,6351195,4170,4170,4170,4170,0
20240729,113200,6351195,4170,4170,4170,4170,0
20240729,113100,6351195,4170,4170,4170,4170,0
20240729,113000,6351195,4170,4170,4170,4170,0
20240729,112900,6351195,4170,4170,4170,4170,0
20240729,112800,6351195,4170,4170,4170,4170,0
20240729,112700,6351195,4170,4170,4170,4170,0
20240729,112600,6351195,4170,4170,4170,4170,0
20240729,112500,6351195,4170,4170,4170,4170,0
20240729,112400,6351195,4170,4170,4170,4170,0
20240729,112300,6351195,4170,4170,4170,4170,0
20240729,112200,6351195,4170,4170,4170,4170,0
20240729,112100,6351195,4170,4170,4170,4170,0
20240729,112000,6351195,4170,4170,4170,4170,0
20240729,111900,6351195,4170,4170,4170,4170,0
20240729,111800,6351195,4170,4170,4170,4170,0
20240729,111700,6351195,4170,4170,4170,4170,0
20240729,111600,6351195,4170,4170,4170,4170,0
20240729,111500,6351195,4170,4170,4170,4170,0
20240729,111400,6351195,4170,4170,4170,4170,0
20240729,111300,6351195,4170,4170,4170,4170,0
20240729,111200,6351195,4170,4170,4170,4170,0
20240729,111100,6351195,4170,4170,4170,4170,0
20240729,111000,6351195,4170,4170,4170,4170,0
20240729,110900,6351195,4170,4170,4170,4170,0
20240729,110800,6351195,4170,4170,4170,4170,0
20240729,110700,6351195,4170,4170,4170,4170,0
20240729,110600,6351195,4170,4170,4170,4170,0
20240729,110500,6351195,4170,4170,4170,4170,0
20240729,110400,6351195,4170,4170,4170,4170,0
20240729,110300,6351195,4170,4170,4170,4170,0
20240729,110200,6351195,4170,4170,4170,4170,0
20240729,110100,6351195,4170,4170,4170,4170,0
20240729,110000,6351195,4170,4170,4170,4170,0
20240729,105900,6351195,4170,4170,4170,4170,0
20240729,105800,6351195,4170,4170,4170,4170,0
20240729,105700,6351195,4170,4170,4170,4170,0
20240729,105600,6351195,4170,4165,4170,4165,7
20240729,105500,6322030,4120,4120,4120,4120,1
20240729,105400,6317910,4170,4170,4170,4170,0
20240729,105300,6317910,4170,4140,4170,4140,60
20240729,105200,6069380,4140,4140,4140,4140,300
20240729,105100,4827380,4140,4140,4140,4140,0
20240729,105000,4827380,4140,4140,4140,4140,0
20240729,104900,4827380,4140,4140,4140,4140,0
20240729,104800,4827380,4140,4140,4140,4140,0
20240729,104700,4827380,4140,4140,4140,4140,0
20240729,104600,4827380,4140,4140,4140,4140,0
20240729,104500,4827380,4140,4140,4140,4140,0
20240729,104400,4827380,4140,4140,4140,4140,0
20240729,104300,4827380,4140,4140,4140,4140,0
20240729,104200,4827380,4140,4140,4140,4140,0
20240729,104100,4827380,4140,4140,4140,4140,0
20240729,104000,4827380,4140,4140,4140,4140,0
20240729,103900,4827380,4140,4140,4140,4140,0
20240729,103800,4827380,4140,4140,4140,4140,0
20240729,103700,4827380,4140,4140,4140,4140,0
20240729,103600,4827380,4140,4140,4140,4140,0
20240729,103500,4827380,4140,4140,4140,4140,0
20240729,103400,4827380,4140,4140,4140,4140,0
20240729,103300,4827380,4140,4140,4140,4140,0
20240729,103200,4827380,4140,4140,4140,4140,0
20240729,103100,4827380,4140,4140,4140,4140,0
20240729,103000,4827380,4140,4140,4140,4140,0
20240729,102900,4827380,4140,4140,4140,4140,0
20240729,102800,4827380,4140,4140,4140,4140,0
20240729,102700,4827380,4140,4140,4140,4140,0
20240729,102600,4827380,4140,4140,4140,4140,0
20240729,102500,4827380,4140,4140,4140,4140,0
20240729,102400,4827380,4140,4140,4140,4140,0
20240729,102300,4827380,4140,4140,4140,4140,0
20240729,102200,4827380,4140,4140,4140,4140,0
20240729,102100,4827380,4140,4140,4140,4140,0
20240729,102000,4827380,4140,4140,4140,4140,0
20240729,101900,4827380,4140,4140,4140,4140,0
20240729,101800,4827380,4140,4140,4140,4140,0
20240729,101700,4827380,4140,4140,4140,4140,0
20240729,101600,4827380,4140,4140,4140,4140,0
20240729,101500,4827380,4140,4100,4140,4085,88
20240729,101400,4466280,4140,4105,4140,4105,90
20240729,101300,4095965,4090,4090,4090,4090,0
20240729,101200,4095965,4090,4105,4105,4090,94
20240729,101100,3710370,4110,4110,4110,4110,0
20240729,101000,3710370,4110,4120,4120,4110,142
20240729,100900,3126700,4130,4130,4130,4130,1
20240729,100800,3122570,4135,4135,4135,4135,0
20240729,100700,3122570,4135,4135,4135,4135,0
20240729,100600,3122570,4135,4135,4135,4135,0
20240729,100500,3122570,4135,4135,4135,4135,0
20240729,100400,3122570,4135,4135,4135,4135,2
20240729,100300,3114300,4140,4140,4140,4140,0
20240729,100200,3114300,4140,4140,4140,4140,0
20240729,100100,3114300,4140,4140,4140,4140,0
20240729,100000,3114300,4140,4140,4140,4140,0
20240729,095900,3114300,4140,4140,4140,4140,0
20240729,095800,3114300,4140,4140,4140,4140,0
20240729,095700,3114300,4140,4140,4140,4140,0
20240729,095600,3114300,4140,4140,4140,4140,0
20240729,095500,3114300,4140,4140,4140,4140,0
20240729,095400,3114300,4140,4140,4140,4140,0
20240729,095300,3114300,4140,4140,4140,4140,0
20240729,095200,3114300,4140,4140,4140,4140,0
20240729,095100,3114300,4140,4140,4140,4140,0
20240729,095000,3114300,4140,4140,4140,4140,0
20240729,094900,3114300,4140,4140,4140,4140,0
20240729,094800,3114300,4140,4140,4140,4140,0
20240729,094700,3114300,4140,4140,4140,4140,0
20240729,094600,3114300,4140,4140,4140,4140,0
20240729,094500,3114300,4140,4140,4140,4140,1
20240729,094400,3110160,4115,4135,4135,4115,40
20240729,094300,2945385,4140,4140,4140,4140,0
20240729,094200,2945385,4140,4140,4140,4140,0
20240729,094100,2945385,4140,4140,4140,4140,0
20240729,094000,2945385,4140,4140,4140,4140,0
20240729,093900,2945385,4140,4140,4140,4140,200
20240729,093800,2117385,4140,4140,4140,4140,0
20240729,093700,2117385,4140,4140,4140,4140,0
20240729,093600,2117385,4140,4140,4140,4140,0
20240729,093500,2117385,4140,4140,4140,4140,0
20240729,093400,2117385,4140,4140,4140,4140,0
20240729,093300,2117385,4140,4140,4140,4140,0
20240729,093200,2117385,4140,4140,4140,4140,0
20240729,093100,2117385,4140,4140,4140,4140,0
20240729,093000,2117385,4140,4140,4140,4140,0
20240729,092900,2117385,4140,4140,4140,4140,0
20240729,092800,2117385,4140,4140,4140,4140,0
20240729,092700,2117385,4140,4140,4140,4140,0
20240729,092600,2117385,4140,4140,4140,4140,0
20240729,092500,2117385,4140,4140,4140,4140,0
20240729,092400,2117385,4140,4140,4140,4140,0
20240729,092300,2117385,4140,4140,4140,4140,0
20240729,092200,2117385,4140,4140,4140,4140,0
20240729,092100,2117385,4140,4140,4140,4140,0
20240729,092000,2117385,4140,4140,4140,4140,0
20240729,091900,2117385,4140,4140,4140,4140,54
20240729,091800,1893825,4140,4140,4140,4140,0
20240729,091700,1893825,4140,4140,4140,4140,0
20240729,091600,1893825,4140,4140,4140,4140,0
20240729,091500,1893825,4140,4140,4140,4140,0
20240729,091400,1893825,4140,4140,4140,4140,0
20240729,091300,1893825,4140,4140,4140,4140,290
20240729,091200,693225,4140,4140,4140,4140,0
20240729,091100,693225,4140,4140,4140,4140,0
20240729,091000,693225,4140,4140,4140,4140,0
20240729,090900,693225,4140,4145,4145,4140,43
20240729,090800,515200,4150,4150,4150,4150,0
20240729,090700,515200,4150,4150,4150,4150,0
20240729,090600,515200,4150,4150,4150,4150,0
20240729,090500,515200,4150,4150,4150,4150,0
20240729,090400,515200,4150,4150,4150,4150,0
20240729,090300,515200,4150,4150,4150,4150,0
20240729,090200,515200,4150,4150,4150,4150,2
20240729,090100,506900,4180,4130,4180,4130,105
20240729,090000,70125,4125,4125,4125,4125,17