KissMeData/028080/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,191000,24886525,2730,2730,2730,2730,4
20240729,190900,24886525,2730,2730,2730,2730,0
20240729,190800,24886525,2730,2730,2730,2730,0
20240729,190700,24886525,2730,2730,2730,2730,0
20240729,190600,24886525,2730,2730,2730,2730,0
20240729,190500,24886525,2730,2730,2730,2730,0
20240729,190400,24886525,2730,2730,2730,2730,0
20240729,190300,24886525,2730,2730,2730,2730,0
20240729,190200,24886525,2730,2730,2730,2730,0
20240729,190100,24886525,2730,2730,2730,2730,0
20240729,190000,24886525,2730,2730,2730,2730,0
20240729,185900,24886525,2730,2730,2730,2730,0
20240729,185800,24886525,2730,2730,2730,2730,0
20240729,185700,24886525,2730,2730,2730,2730,0
20240729,185600,24886525,2730,2730,2730,2730,0
20240729,185500,24886525,2730,2730,2730,2730,0
20240729,185400,24886525,2730,2730,2730,2730,0
20240729,185300,24886525,2730,2730,2730,2730,0
20240729,185200,24886525,2730,2730,2730,2730,0
20240729,185100,24886525,2730,2730,2730,2730,0
20240729,185000,24886525,2730,2730,2730,2730,0
20240729,184900,24886525,2730,2730,2730,2730,0
20240729,184800,24886525,2730,2730,2730,2730,0
20240729,184700,24886525,2730,2730,2730,2730,0
20240729,184600,24886525,2730,2730,2730,2730,0
20240729,184500,24886525,2730,2730,2730,2730,0
20240729,184400,24886525,2730,2730,2730,2730,0
20240729,184300,24886525,2730,2730,2730,2730,0
20240729,184200,24886525,2730,2730,2730,2730,0
20240729,184100,24886525,2730,2730,2730,2730,0
20240729,184000,24886525,2730,2730,2730,2730,4
20240729,183900,24886525,2730,2730,2730,2730,0
20240729,183800,24886525,2730,2730,2730,2730,0
20240729,183700,24886525,2730,2730,2730,2730,0
20240729,183600,24886525,2730,2730,2730,2730,0
20240729,183500,24886525,2730,2730,2730,2730,0
20240729,183400,24886525,2730,2730,2730,2730,0
20240729,183300,24886525,2730,2730,2730,2730,0
20240729,183200,24886525,2730,2730,2730,2730,0
20240729,183100,24886525,2730,2730,2730,2730,0
20240729,183000,24886525,2730,2730,2730,2730,0
20240729,182900,24886525,2730,2730,2730,2730,0
20240729,182800,24886525,2730,2730,2730,2730,0
20240729,182700,24886525,2730,2730,2730,2730,0
20240729,182600,24886525,2730,2730,2730,2730,0
20240729,182500,24886525,2730,2730,2730,2730,0
20240729,182400,24886525,2730,2730,2730,2730,0
20240729,182300,24886525,2730,2730,2730,2730,0
20240729,182200,24886525,2730,2730,2730,2730,0
20240729,182100,24886525,2730,2730,2730,2730,0
20240729,182000,24886525,2730,2730,2730,2730,0
20240729,181900,24886525,2730,2730,2730,2730,0
20240729,181800,24886525,2730,2730,2730,2730,0
20240729,181700,24886525,2730,2730,2730,2730,0
20240729,181600,24886525,2730,2730,2730,2730,0
20240729,181500,24886525,2730,2730,2730,2730,0
20240729,181400,24886525,2730,2730,2730,2730,0
20240729,181300,24886525,2730,2730,2730,2730,0
20240729,181200,24886525,2730,2730,2730,2730,0
20240729,181100,24886525,2730,2730,2730,2730,0
20240729,181000,24886525,2730,2730,2730,2730,4
20240729,180900,24886525,2730,2730,2730,2730,0
20240729,180800,24886525,2730,2730,2730,2730,0
20240729,180700,24886525,2730,2730,2730,2730,0
20240729,180600,24886525,2730,2730,2730,2730,0
20240729,180500,24886525,2730,2730,2730,2730,0
20240729,180400,24886525,2730,2730,2730,2730,0
20240729,180300,24886525,2730,2730,2730,2730,0
20240729,180200,24886525,2730,2730,2730,2730,0
20240729,180100,24886525,2730,2730,2730,2730,0
20240729,180000,24886525,2730,2730,2730,2730,0
20240729,175900,24886525,2730,2730,2730,2730,0
20240729,175800,24886525,2730,2730,2730,2730,0
20240729,175700,24886525,2730,2730,2730,2730,0
20240729,175600,24886525,2730,2730,2730,2730,0
20240729,175500,24886525,2730,2730,2730,2730,0
20240729,175400,24886525,2730,2730,2730,2730,0
20240729,175300,24886525,2730,2730,2730,2730,0
20240729,175200,24886525,2730,2730,2730,2730,0
20240729,175100,24886525,2730,2730,2730,2730,0
20240729,175000,24886525,2730,2730,2730,2730,0
20240729,174900,24886525,2730,2730,2730,2730,0
20240729,174800,24886525,2730,2730,2730,2730,0
20240729,174700,24886525,2730,2730,2730,2730,0
20240729,174600,24886525,2730,2730,2730,2730,0
20240729,174500,24886525,2730,2730,2730,2730,0
20240729,174400,24886525,2730,2730,2730,2730,0
20240729,174300,24886525,2730,2730,2730,2730,0
20240729,174200,24886525,2730,2730,2730,2730,0
20240729,174100,24886525,2730,2730,2730,2730,0
20240729,174000,24886525,2730,2730,2730,2730,4
20240729,173900,24886525,2730,2730,2730,2730,0
20240729,173800,24886525,2730,2730,2730,2730,0
20240729,173700,24886525,2730,2730,2730,2730,0
20240729,173600,24886525,2730,2730,2730,2730,0
20240729,173500,24886525,2730,2730,2730,2730,0
20240729,173400,24886525,2730,2730,2730,2730,0
20240729,173300,24886525,2730,2730,2730,2730,0
20240729,173200,24886525,2730,2730,2730,2730,0
20240729,173100,24886525,2730,2730,2730,2730,0
20240729,173000,24886525,2730,2730,2730,2730,0
20240729,172900,24886525,2730,2730,2730,2730,0
20240729,172800,24886525,2730,2730,2730,2730,0
20240729,172700,24886525,2730,2730,2730,2730,0
20240729,172600,24886525,2730,2730,2730,2730,0
20240729,172500,24886525,2730,2730,2730,2730,0
20240729,172400,24886525,2730,2730,2730,2730,0
20240729,172300,24886525,2730,2730,2730,2730,0
20240729,172200,24886525,2730,2730,2730,2730,0
20240729,172100,24886525,2730,2730,2730,2730,0
20240729,172000,24886525,2730,2730,2730,2730,0
20240729,171900,24886525,2730,2730,2730,2730,0
20240729,171800,24886525,2730,2730,2730,2730,0
20240729,171700,24886525,2730,2730,2730,2730,0
20240729,171600,24886525,2730,2730,2730,2730,0
20240729,171500,24886525,2730,2730,2730,2730,0
20240729,171400,24886525,2730,2730,2730,2730,0
20240729,171300,24886525,2730,2730,2730,2730,0
20240729,171200,24886525,2730,2730,2730,2730,0
20240729,171100,24886525,2730,2730,2730,2730,0
20240729,171000,24886525,2730,2730,2730,2730,4
20240729,170900,24886525,2730,2730,2730,2730,0
20240729,170800,24886525,2730,2730,2730,2730,0
20240729,170700,24886525,2730,2730,2730,2730,0
20240729,170600,24886525,2730,2730,2730,2730,0
20240729,170500,24886525,2730,2730,2730,2730,0
20240729,170400,24886525,2730,2730,2730,2730,0
20240729,170300,24886525,2730,2730,2730,2730,0
20240729,170200,24886525,2730,2730,2730,2730,0
20240729,170100,24886525,2730,2730,2730,2730,0
20240729,170000,24886525,2730,2730,2730,2730,0
20240729,165900,24886525,2730,2730,2730,2730,0
20240729,165800,24886525,2730,2730,2730,2730,0
20240729,165700,24886525,2730,2730,2730,2730,0
20240729,165600,24886525,2730,2730,2730,2730,0
20240729,165500,24886525,2730,2730,2730,2730,0
20240729,165400,24886525,2730,2730,2730,2730,0
20240729,165300,24886525,2730,2730,2730,2730,0
20240729,165200,24886525,2730,2730,2730,2730,0
20240729,165100,24886525,2730,2730,2730,2730,0
20240729,165000,24886525,2730,2730,2730,2730,0
20240729,164900,24886525,2730,2730,2730,2730,0
20240729,164800,24886525,2730,2730,2730,2730,0
20240729,164700,24886525,2730,2730,2730,2730,0
20240729,164600,24886525,2730,2730,2730,2730,0
20240729,164500,24886525,2730,2730,2730,2730,0
20240729,164400,24886525,2730,2730,2730,2730,0
20240729,164300,24886525,2730,2730,2730,2730,0
20240729,164200,24886525,2730,2730,2730,2730,0
20240729,164100,24886525,2730,2730,2730,2730,0
20240729,164000,24886525,2730,2730,2730,2730,4
20240729,163900,24886525,2730,2730,2730,2730,0
20240729,163800,24886525,2730,2730,2730,2730,0
20240729,163700,24886525,2730,2730,2730,2730,0
20240729,163600,24886525,2730,2730,2730,2730,0
20240729,163500,24886525,2730,2730,2730,2730,0
20240729,163400,24886525,2730,2730,2730,2730,0
20240729,163300,24886525,2730,2730,2730,2730,0
20240729,163200,24886525,2730,2730,2730,2730,0
20240729,163100,24886525,2730,2730,2730,2730,0
20240729,163000,24886525,2730,2730,2730,2730,0
20240729,162900,24886525,2730,2730,2730,2730,0
20240729,162800,24886525,2730,2730,2730,2730,0
20240729,162700,24886525,2730,2730,2730,2730,0
20240729,162600,24886525,2730,2730,2730,2730,0
20240729,162500,24886525,2730,2730,2730,2730,0
20240729,162400,24886525,2730,2730,2730,2730,0
20240729,162300,24886525,2730,2730,2730,2730,0
20240729,162200,24886525,2730,2730,2730,2730,0
20240729,162100,24886525,2730,2730,2730,2730,0
20240729,162000,24886525,2730,2730,2730,2730,0
20240729,161900,24886525,2730,2730,2730,2730,0
20240729,161800,24886525,2730,2730,2730,2730,0
20240729,161700,24886525,2730,2730,2730,2730,0
20240729,161600,24886525,2730,2730,2730,2730,0
20240729,161500,24886525,2730,2730,2730,2730,0
20240729,161400,24886525,2730,2730,2730,2730,0
20240729,161300,24886525,2730,2730,2730,2730,0
20240729,161200,24886525,2730,2730,2730,2730,0
20240729,161100,24886525,2730,2730,2730,2730,0
20240729,161000,24886525,2730,2730,2730,2730,4
20240729,160900,24886525,2730,2730,2730,2730,0
20240729,160800,24886525,2730,2730,2730,2730,0
20240729,160700,24886525,2730,2730,2730,2730,0
20240729,160600,24886525,2730,2730,2730,2730,0
20240729,160500,24886525,2730,2730,2730,2730,0
20240729,160400,24886525,2730,2730,2730,2730,0
20240729,160300,24886525,2730,2730,2730,2730,0
20240729,160200,24886525,2730,2730,2730,2730,0
20240729,160100,24886525,2730,2730,2730,2730,0
20240729,160000,24886525,2730,2730,2730,2730,0
20240729,155900,24886525,2730,2730,2730,2730,0
20240729,155800,24886525,2730,2730,2730,2730,0
20240729,155700,24886525,2730,2730,2730,2730,0
20240729,155600,24886525,2730,2730,2730,2730,0
20240729,155500,24886525,2730,2730,2730,2730,0
20240729,155400,24886525,2730,2730,2730,2730,0
20240729,155300,24886525,2730,2730,2730,2730,0
20240729,155200,24886525,2730,2730,2730,2730,0
20240729,155100,24886525,2730,2730,2730,2730,0
20240729,155000,24886525,2730,2730,2730,2730,0
20240729,154900,24886525,2730,2730,2730,2730,0
20240729,154800,24886525,2730,2730,2730,2730,0
20240729,154700,24886525,2730,2730,2730,2730,0
20240729,154600,24886525,2730,2730,2730,2730,0
20240729,154500,24886525,2730,2730,2730,2730,0
20240729,154400,24886525,2730,2730,2730,2730,0
20240729,154300,24886525,2730,2730,2730,2730,0
20240729,154200,24886525,2730,2730,2730,2730,0
20240729,154100,24886525,2730,2730,2730,2730,0
20240729,154000,24886525,2730,2730,2730,2730,4
20240729,153900,24886525,2730,2730,2730,2730,0
20240729,153800,24886525,2730,2730,2730,2730,0
20240729,153700,24886525,2730,2730,2730,2730,0
20240729,153600,24886525,2730,2730,2730,2730,0
20240729,153500,24886525,2730,2730,2730,2730,0
20240729,153400,24886525,2730,2730,2730,2730,0
20240729,153300,24886525,2730,2730,2730,2730,0
20240729,153200,24886525,2730,2730,2730,2730,0
20240729,153100,24886525,2730,2730,2730,2730,0
20240729,153000,24886525,2730,2730,2730,2730,4
20240729,152900,24875605,2725,2725,2725,2725,0
20240729,152800,24875605,2725,2725,2725,2725,0
20240729,152700,24875605,2725,2725,2725,2725,0
20240729,152600,24875605,2725,2725,2725,2725,0
20240729,152500,24875605,2725,2725,2725,2725,0
20240729,152400,24875605,2725,2725,2725,2725,0
20240729,152300,24875605,2725,2725,2725,2725,0
20240729,152200,24875605,2725,2725,2725,2725,0
20240729,152100,24875605,2725,2725,2725,2725,0
20240729,152000,24875605,2725,2725,2725,2725,0
20240729,151900,24875605,2725,2725,2725,2725,0
20240729,151800,24875605,2725,2725,2725,2725,0
20240729,151700,24875605,2725,2725,2725,2725,0
20240729,151600,24875605,2725,2725,2725,2725,0
20240729,151500,24875605,2725,2725,2725,2725,0
20240729,151400,24875605,2725,2725,2725,2725,0
20240729,151300,24875605,2725,2725,2725,2725,0
20240729,151200,24875605,2725,2725,2725,2725,0
20240729,151100,24875605,2725,2725,2725,2725,0
20240729,151000,24875605,2725,2725,2725,2725,9
20240729,150900,24851080,2725,2705,2725,2705,500
20240729,150800,23490880,2705,2705,2705,2705,0
20240729,150700,23490880,2705,2705,2705,2705,0
20240729,150600,23490880,2705,2705,2705,2705,0
20240729,150500,23490880,2705,2705,2705,2705,0
20240729,150400,23490880,2705,2705,2705,2705,356
20240729,150300,22527900,2710,2710,2710,2710,0
20240729,150200,22527900,2710,2710,2710,2710,0
20240729,150100,22527900,2710,2710,2710,2710,0
20240729,150000,22527900,2710,2710,2710,2710,0
20240729,145900,22527900,2710,2710,2710,2710,0
20240729,145800,22527900,2710,2710,2710,2710,0
20240729,145700,22527900,2710,2710,2710,2710,0
20240729,145600,22527900,2710,2710,2710,2710,0
20240729,145500,22527900,2710,2710,2710,2710,0
20240729,145400,22527900,2710,2710,2710,2710,0
20240729,145300,22527900,2710,2710,2710,2710,0
20240729,145200,22527900,2710,2710,2710,2710,0
20240729,145100,22527900,2710,2710,2710,2710,0
20240729,145000,22527900,2710,2710,2710,2710,50
20240729,144900,22392400,2710,2710,2710,2710,0
20240729,144800,22392400,2710,2710,2710,2710,0
20240729,144700,22392400,2710,2710,2710,2710,1
20240729,144600,22389690,2705,2705,2705,2705,0
20240729,144500,22389690,2705,2705,2705,2705,0
20240729,144400,22389690,2705,2705,2705,2705,50
20240729,144300,22254440,2705,2705,2705,2705,0
20240729,144200,22254440,2705,2705,2705,2705,186
20240729,144100,21751310,2705,2705,2705,2705,0
20240729,144000,21751310,2705,2705,2705,2705,0
20240729,143900,21751310,2705,2705,2705,2705,0
20240729,143800,21751310,2705,2705,2705,2705,0
20240729,143700,21751310,2705,2705,2705,2705,0
20240729,143600,21751310,2705,2705,2705,2705,0
20240729,143500,21751310,2705,2705,2705,2705,0
20240729,143400,21751310,2705,2705,2705,2705,0
20240729,143300,21751310,2705,2705,2705,2705,0
20240729,143200,21751310,2705,2705,2705,2705,5
20240729,143100,21737785,2705,2705,2705,2705,0
20240729,143000,21737785,2705,2705,2705,2705,0
20240729,142900,21737785,2705,2705,2705,2705,0
20240729,142800,21737785,2705,2705,2705,2705,0
20240729,142700,21737785,2705,2705,2705,2705,0
20240729,142600,21737785,2705,2705,2705,2705,8
20240729,142500,21716145,2705,2705,2705,2705,0
20240729,142400,21716145,2705,2705,2705,2705,0
20240729,142300,21716145,2705,2705,2705,2705,2
20240729,142200,21710735,2705,2705,2705,2705,0
20240729,142100,21710735,2705,2705,2705,2705,0
20240729,142000,21710735,2705,2705,2705,2705,0
20240729,141900,21710735,2705,2705,2705,2705,0
20240729,141800,21710735,2705,2705,2705,2705,0
20240729,141700,21710735,2705,2705,2705,2705,0
20240729,141600,21710735,2705,2705,2705,2705,0
20240729,141500,21710735,2705,2705,2705,2705,0
20240729,141400,21710735,2705,2705,2705,2705,0
20240729,141300,21710735,2705,2705,2705,2705,0
20240729,141200,21710735,2705,2705,2705,2705,1
20240729,141100,21708030,2705,2705,2705,2705,0
20240729,141000,21708030,2705,2705,2705,2705,0
20240729,140900,21708030,2705,2705,2705,2705,0
20240729,140800,21708030,2705,2705,2705,2705,0
20240729,140700,21708030,2705,2705,2705,2705,0
20240729,140600,21708030,2705,2705,2705,2705,0
20240729,140500,21708030,2705,2705,2705,2705,0
20240729,140400,21708030,2705,2705,2705,2705,0
20240729,140300,21708030,2705,2705,2705,2705,1
20240729,140200,21705325,2715,2715,2715,2715,1
20240729,140100,21702610,2710,2710,2710,2710,0
20240729,140000,21702610,2710,2710,2710,2710,0
20240729,135900,21702610,2710,2710,2710,2710,0
20240729,135800,21702610,2710,2710,2710,2710,0
20240729,135700,21702610,2710,2710,2710,2710,0
20240729,135600,21702610,2710,2710,2710,2710,4
20240729,135500,21691770,2705,2705,2705,2705,4
20240729,135400,21680950,2705,2705,2705,2705,0
20240729,135300,21680950,2705,2705,2705,2705,0
20240729,135200,21680950,2705,2705,2705,2705,0
20240729,135100,21680950,2705,2705,2705,2705,0
20240729,135000,21680950,2705,2705,2705,2705,0
20240729,134900,21680950,2705,2705,2705,2705,0
20240729,134800,21680950,2705,2705,2705,2705,0
20240729,134700,21680950,2705,2705,2705,2705,0
20240729,134600,21680950,2705,2705,2705,2705,0
20240729,134500,21680950,2705,2705,2705,2705,0
20240729,134400,21680950,2705,2705,2705,2705,0
20240729,134300,21680950,2705,2705,2705,2705,0
20240729,134200,21680950,2705,2705,2705,2705,0
20240729,134100,21680950,2705,2705,2705,2705,0
20240729,134000,21680950,2705,2705,2705,2705,0
20240729,133900,21680950,2705,2705,2705,2705,0
20240729,133800,21680950,2705,2705,2705,2705,185
20240729,133700,21180525,2700,2700,2700,2700,0
20240729,133600,21180525,2700,2700,2700,2700,0
20240729,133500,21180525,2700,2700,2700,2700,0
20240729,133400,21180525,2700,2700,2700,2700,0
20240729,133300,21180525,2700,2700,2700,2700,0
20240729,133200,21180525,2700,2700,2700,2700,0
20240729,133100,21180525,2700,2700,2700,2700,50
20240729,133000,21045525,2705,2705,2705,2705,8
20240729,132900,21023885,2705,2705,2705,2705,0
20240729,132800,21023885,2705,2705,2705,2705,0
20240729,132700,21023885,2705,2705,2705,2705,0
20240729,132600,21023885,2705,2705,2705,2705,0
20240729,132500,21023885,2705,2705,2705,2705,250
20240729,132400,20347635,2705,2705,2705,2705,0
20240729,132300,20347635,2705,2705,2705,2705,0
20240729,132200,20347635,2705,2705,2705,2705,2800
20240729,132100,12773635,2710,2710,2710,2710,0
20240729,132000,12773635,2710,2710,2710,2710,0
20240729,131900,12773635,2710,2710,2710,2710,0
20240729,131800,12773635,2710,2710,2710,2710,0
20240729,131700,12773635,2710,2710,2710,2710,0
20240729,131600,12773635,2710,2710,2710,2710,0
20240729,131500,12773635,2710,2710,2710,2710,5
20240729,131400,12760085,2710,2710,2710,2710,0
20240729,131300,12760085,2710,2710,2710,2710,0
20240729,131200,12760085,2710,2710,2710,2710,5
20240729,131100,12746535,2710,2710,2710,2710,0
20240729,131000,12746535,2710,2715,2715,2710,7
20240729,130900,12727560,2725,2725,2725,2725,0
20240729,130800,12727560,2725,2725,2725,2725,0
20240729,130700,12727560,2725,2725,2725,2725,0
20240729,130600,12727560,2725,2725,2725,2725,0
20240729,130500,12727560,2725,2725,2725,2725,1
20240729,130400,12724835,2725,2725,2725,2725,0
20240729,130300,12724835,2725,2725,2725,2725,0
20240729,130200,12724835,2725,2725,2725,2725,1
20240729,130100,12722110,2705,2705,2705,2705,100
20240729,130000,12451610,2705,2710,2710,2705,467
20240729,125900,11188365,2725,2725,2725,2725,0
20240729,125800,11188365,2725,2725,2725,2725,0
20240729,125700,11188365,2725,2725,2725,2725,0
20240729,125600,11188365,2725,2725,2725,2725,0
20240729,125500,11188365,2725,2725,2725,2725,0
20240729,125400,11188365,2725,2725,2725,2725,0
20240729,125300,11188365,2725,2725,2725,2725,0
20240729,125200,11188365,2725,2725,2725,2725,0
20240729,125100,11188365,2725,2725,2725,2725,0
20240729,125000,11188365,2725,2725,2725,2725,0
20240729,124900,11188365,2725,2725,2725,2725,0
20240729,124800,11188365,2725,2725,2725,2725,0
20240729,124700,11188365,2725,2725,2725,2725,0
20240729,124600,11188365,2725,2725,2725,2725,0
20240729,124500,11188365,2725,2725,2725,2725,0
20240729,124400,11188365,2725,2725,2725,2725,0
20240729,124300,11188365,2725,2725,2725,2725,0
20240729,124200,11188365,2725,2725,2725,2725,0
20240729,124100,11188365,2725,2725,2725,2725,0
20240729,124000,11188365,2725,2725,2725,2725,0
20240729,123900,11188365,2725,2725,2725,2725,0
20240729,123800,11188365,2725,2725,2725,2725,0
20240729,123700,11188365,2725,2725,2725,2725,0
20240729,123600,11188365,2725,2725,2725,2725,0
20240729,123500,11188365,2725,2725,2725,2725,0
20240729,123400,11188365,2725,2725,2725,2725,0
20240729,123300,11188365,2725,2725,2725,2725,0
20240729,123200,11188365,2725,2725,2725,2725,0
20240729,123100,11188365,2725,2725,2725,2725,0
20240729,123000,11188365,2725,2725,2725,2725,0
20240729,122900,11188365,2725,2725,2725,2725,0
20240729,122800,11188365,2725,2725,2725,2725,0
20240729,122700,11188365,2725,2725,2725,2725,1
20240729,122600,11185640,2725,2725,2725,2725,0
20240729,122500,11185640,2725,2725,2725,2725,0
20240729,122400,11185640,2725,2725,2725,2725,0
20240729,122300,11185640,2725,2725,2725,2725,0
20240729,122200,11185640,2725,2725,2725,2725,0
20240729,122100,11185640,2725,2725,2725,2725,0
20240729,122000,11185640,2725,2725,2725,2725,0
20240729,121900,11185640,2725,2725,2725,2725,0
20240729,121800,11185640,2725,2725,2725,2725,0
20240729,121700,11185640,2725,2725,2725,2725,0
20240729,121600,11185640,2725,2725,2725,2725,0
20240729,121500,11185640,2725,2725,2725,2725,0
20240729,121400,11185640,2725,2725,2725,2725,0
20240729,121300,11185640,2725,2725,2725,2725,0
20240729,121200,11185640,2725,2725,2725,2725,0
20240729,121100,11185640,2725,2725,2725,2725,0
20240729,121000,11185640,2725,2725,2725,2725,0
20240729,120900,11185640,2725,2725,2725,2725,0
20240729,120800,11185640,2725,2725,2725,2725,0
20240729,120700,11185640,2725,2725,2725,2725,0
20240729,120600,11185640,2725,2725,2725,2725,0
20240729,120500,11185640,2725,2725,2725,2725,0
20240729,120400,11185640,2725,2725,2725,2725,0
20240729,120300,11185640,2725,2725,2725,2725,0
20240729,120200,11185640,2725,2725,2725,2725,0
20240729,120100,11185640,2725,2725,2725,2725,0
20240729,120000,11185640,2725,2725,2725,2725,0
20240729,115900,11185640,2725,2725,2725,2725,0
20240729,115800,11185640,2725,2725,2725,2725,0
20240729,115700,11185640,2725,2725,2725,2725,0
20240729,115600,11185640,2725,2725,2725,2725,0
20240729,115500,11185640,2725,2725,2725,2725,0
20240729,115400,11185640,2725,2725,2725,2725,0
20240729,115300,11185640,2725,2725,2725,2725,0
20240729,115200,11185640,2725,2725,2725,2725,0
20240729,115100,11185640,2725,2725,2725,2725,0
20240729,115000,11185640,2725,2725,2725,2725,0
20240729,114900,11185640,2725,2725,2725,2725,0
20240729,114800,11185640,2725,2725,2725,2725,0
20240729,114700,11185640,2725,2725,2725,2725,0
20240729,114600,11185640,2725,2725,2725,2725,1
20240729,114500,11182915,2705,2705,2705,2705,0
20240729,114400,11182915,2705,2705,2705,2705,0
20240729,114300,11182915,2705,2710,2710,2705,41
20240729,114200,11071950,2730,2730,2730,2730,0
20240729,114100,11071950,2730,2730,2730,2730,0
20240729,114000,11071950,2730,2730,2730,2730,0
20240729,113900,11071950,2730,2730,2730,2730,0
20240729,113800,11071950,2730,2730,2730,2730,0
20240729,113700,11071950,2730,2730,2730,2730,0
20240729,113600,11071950,2730,2730,2730,2730,0
20240729,113500,11071950,2730,2730,2730,2730,0
20240729,113400,11071950,2730,2730,2730,2730,0
20240729,113300,11071950,2730,2730,2730,2730,0
20240729,113200,11071950,2730,2730,2730,2730,0
20240729,113100,11071950,2730,2730,2730,2730,0
20240729,113000,11071950,2730,2730,2730,2730,0
20240729,112900,11071950,2730,2730,2730,2730,0
20240729,112800,11071950,2730,2730,2730,2730,0
20240729,112700,11071950,2730,2730,2730,2730,0
20240729,112600,11071950,2730,2730,2730,2730,0
20240729,112500,11071950,2730,2730,2730,2730,0
20240729,112400,11071950,2730,2730,2730,2730,200
20240729,112300,10525950,2730,2730,2730,2730,0
20240729,112200,10525950,2730,2730,2730,2730,0
20240729,112100,10525950,2730,2730,2730,2730,0
20240729,112000,10525950,2730,2730,2730,2730,0
20240729,111900,10525950,2730,2730,2730,2730,0
20240729,111800,10525950,2730,2730,2730,2730,0
20240729,111700,10525950,2730,2730,2730,2730,0
20240729,111600,10525950,2730,2730,2730,2730,0
20240729,111500,10525950,2730,2730,2730,2730,0
20240729,111400,10525950,2730,2730,2730,2730,0
20240729,111300,10525950,2730,2730,2730,2730,0
20240729,111200,10525950,2730,2730,2730,2730,0
20240729,111100,10525950,2730,2730,2730,2730,0
20240729,111000,10525950,2730,2730,2730,2730,0
20240729,110900,10525950,2730,2730,2730,2730,0
20240729,110800,10525950,2730,2730,2730,2730,0
20240729,110700,10525950,2730,2730,2730,2730,0
20240729,110600,10525950,2730,2725,2730,2725,15
20240729,110500,10485070,2705,2705,2705,2705,0
20240729,110400,10485070,2705,2705,2705,2705,62
20240729,110300,10317360,2705,2705,2705,2705,0
20240729,110200,10317360,2705,2715,2715,2705,40
20240729,110100,10208825,2715,2715,2715,2715,70
20240729,110000,10018775,2730,2725,2730,2725,42
20240729,105900,9904320,2720,2720,2720,2720,100
20240729,105800,9632320,2725,2725,2725,2725,0
20240729,105700,9632320,2725,2725,2725,2725,0
20240729,105600,9632320,2725,2725,2725,2725,0
20240729,105500,9632320,2725,2725,2725,2725,0
20240729,105400,9632320,2725,2725,2725,2725,0
20240729,105300,9632320,2725,2725,2725,2725,1
20240729,105200,9629595,2705,2705,2705,2705,0
20240729,105100,9629595,2705,2710,2710,2705,13
20240729,105000,9594380,2730,2730,2730,2730,0
20240729,104900,9594380,2730,2730,2730,2730,0
20240729,104800,9594380,2730,2730,2730,2730,0
20240729,104700,9594380,2730,2730,2730,2730,0
20240729,104600,9594380,2730,2730,2730,2730,0
20240729,104500,9594380,2730,2730,2730,2730,0
20240729,104400,9594380,2730,2730,2730,2730,0
20240729,104300,9594380,2730,2730,2730,2730,0
20240729,104200,9594380,2730,2730,2730,2730,0
20240729,104100,9594380,2730,2730,2730,2730,0
20240729,104000,9594380,2730,2730,2730,2730,0
20240729,103900,9594380,2730,2730,2730,2730,0
20240729,103800,9594380,2730,2710,2730,2710,578
20240729,103700,8027225,2710,2710,2710,2710,0
20240729,103600,8027225,2710,2710,2710,2710,0
20240729,103500,8027225,2710,2710,2710,2710,0
20240729,103400,8027225,2710,2710,2710,2710,10
20240729,103300,8000125,2715,2715,2715,2715,0
20240729,103200,8000125,2715,2715,2715,2715,0
20240729,103100,8000125,2715,2715,2715,2715,0
20240729,103000,8000125,2715,2715,2715,2715,0
20240729,102900,8000125,2715,2715,2715,2715,0
20240729,102800,8000125,2715,2715,2715,2715,0
20240729,102700,8000125,2715,2715,2715,2715,0
20240729,102600,8000125,2715,2715,2715,2715,0
20240729,102500,8000125,2715,2715,2715,2715,0
20240729,102400,8000125,2715,2715,2715,2715,0
20240729,102300,8000125,2715,2715,2715,2715,0
20240729,102200,8000125,2715,2715,2715,2715,0
20240729,102100,8000125,2715,2715,2715,2715,0
20240729,102000,8000125,2715,2715,2715,2715,0
20240729,101900,8000125,2715,2715,2715,2715,0
20240729,101800,8000125,2715,2715,2715,2715,0
20240729,101700,8000125,2715,2715,2715,2715,0
20240729,101600,8000125,2715,2715,2715,2715,0
20240729,101500,8000125,2715,2715,2715,2715,0
20240729,101400,8000125,2715,2715,2715,2715,0
20240729,101300,8000125,2715,2715,2715,2715,0
20240729,101200,8000125,2715,2715,2715,2715,0
20240729,101100,8000125,2715,2715,2715,2715,0
20240729,101000,8000125,2715,2715,2715,2715,2
20240729,100900,7994695,2715,2715,2715,2715,2
20240729,100800,7989265,2715,2730,2730,2715,1113
20240729,100700,4959170,2730,2730,2730,2730,0
20240729,100600,4959170,2730,2730,2730,2730,1
20240729,100500,4956440,2730,2730,2730,2730,2
20240729,100400,4950980,2730,2730,2730,2730,3
20240729,100300,4942790,2730,2730,2730,2730,2
20240729,100200,4937330,2730,2730,2730,2730,0
20240729,100100,4937330,2730,2730,2730,2730,0
20240729,100000,4937330,2730,2730,2730,2730,0
20240729,095900,4937330,2730,2730,2730,2730,0
20240729,095800,4937330,2730,2730,2730,2730,0
20240729,095700,4937330,2730,2730,2730,2730,0
20240729,095600,4937330,2730,2730,2730,2730,0
20240729,095500,4937330,2730,2730,2730,2730,0
20240729,095400,4937330,2730,2730,2730,2730,20
20240729,095300,4882730,2730,2730,2730,2730,0
20240729,095200,4882730,2730,2730,2730,2730,0
20240729,095100,4882730,2730,2730,2730,2730,1
20240729,095000,4880000,2730,2730,2730,2730,0
20240729,094900,4880000,2730,2730,2730,2730,0
20240729,094800,4880000,2730,2730,2730,2730,0
20240729,094700,4880000,2730,2730,2730,2730,0
20240729,094600,4880000,2730,2730,2730,2730,50
20240729,094500,4743500,2730,2730,2730,2730,0
20240729,094400,4743500,2730,2730,2730,2730,0
20240729,094300,4743500,2730,2730,2730,2730,0
20240729,094200,4743500,2730,2730,2730,2730,1
20240729,094100,4740770,2730,2730,2730,2730,1
20240729,094000,4738040,2730,2730,2730,2730,0
20240729,093900,4738040,2730,2730,2730,2730,0
20240729,093800,4738040,2730,2730,2730,2730,0
20240729,093700,4738040,2730,2730,2730,2730,0
20240729,093600,4738040,2730,2730,2730,2730,0
20240729,093500,4738040,2730,2730,2730,2730,0
20240729,093400,4738040,2730,2730,2730,2730,0
20240729,093300,4738040,2730,2730,2730,2730,382
20240729,093200,3695180,2735,2735,2735,2735,0
20240729,093100,3695180,2735,2735,2735,2735,0
20240729,093000,3695180,2735,2735,2735,2735,0
20240729,092900,3695180,2735,2735,2735,2735,10
20240729,092800,3667830,2730,2730,2730,2730,88
20240729,092700,3427590,2730,2730,2730,2730,0
20240729,092600,3427590,2730,2735,2735,2730,169
20240729,092500,2966165,2735,2735,2735,2735,0
20240729,092400,2966165,2735,2735,2735,2735,0
20240729,092300,2966165,2735,2735,2735,2735,0
20240729,092200,2966165,2735,2735,2735,2735,0
20240729,092100,2966165,2735,2735,2735,2735,0
20240729,092000,2966165,2735,2735,2735,2735,5
20240729,091900,2952490,2730,2730,2730,2730,0
20240729,091800,2952490,2730,2730,2730,2730,0
20240729,091700,2952490,2730,2730,2730,2730,1
20240729,091600,2949760,2735,2735,2735,2735,0
20240729,091500,2949760,2735,2740,2740,2735,10
20240729,091400,2922405,2735,2735,2735,2735,1
20240729,091300,2919670,2740,2740,2740,2740,0
20240729,091200,2919670,2740,2740,2740,2740,15
20240729,091100,2878570,2740,2740,2740,2740,75
20240729,091000,2673070,2740,2740,2740,2740,0
20240729,090900,2673070,2740,2740,2740,2740,25
20240729,090800,2604570,2740,2740,2740,2740,0
20240729,090700,2604570,2740,2740,2740,2740,5
20240729,090600,2590870,2745,2745,2745,2745,0
20240729,090500,2590870,2745,2745,2745,2745,3
20240729,090400,2582635,2745,2745,2745,2745,0
20240729,090300,2582635,2745,2745,2745,2745,18
20240729,090200,2533225,2735,2735,2735,2735,0
20240729,090100,2533225,2735,2735,2735,2735,100
20240729,090000,2259725,2755,2710,2755,2710,833