KissMeData/039340/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,192100,425201210,5270,5270,5270,5270,6071
20240729,192000,425201210,5270,5270,5270,5270,0
20240729,191900,425201210,5270,5270,5270,5270,0
20240729,191800,425201210,5270,5270,5270,5270,0
20240729,191700,425201210,5270,5270,5270,5270,0
20240729,191600,425201210,5270,5270,5270,5270,0
20240729,191500,425201210,5270,5270,5270,5270,0
20240729,191400,425201210,5270,5270,5270,5270,0
20240729,191300,425201210,5270,5270,5270,5270,0
20240729,191200,425201210,5270,5270,5270,5270,0
20240729,191100,425201210,5270,5270,5270,5270,0
20240729,191000,425201210,5270,5270,5270,5270,0
20240729,190900,425201210,5270,5270,5270,5270,0
20240729,190800,425201210,5270,5270,5270,5270,0
20240729,190700,425201210,5270,5270,5270,5270,0
20240729,190600,425201210,5270,5270,5270,5270,0
20240729,190500,425201210,5270,5270,5270,5270,0
20240729,190400,425201210,5270,5270,5270,5270,0
20240729,190300,425201210,5270,5270,5270,5270,0
20240729,190200,425201210,5270,5270,5270,5270,0
20240729,190100,425201210,5270,5270,5270,5270,0
20240729,190000,425201210,5270,5270,5270,5270,0
20240729,185900,425201210,5270,5270,5270,5270,0
20240729,185800,425201210,5270,5270,5270,5270,0
20240729,185700,425201210,5270,5270,5270,5270,0
20240729,185600,425201210,5270,5270,5270,5270,0
20240729,185500,425201210,5270,5270,5270,5270,0
20240729,185400,425201210,5270,5270,5270,5270,0
20240729,185300,425201210,5270,5270,5270,5270,0
20240729,185200,425201210,5270,5270,5270,5270,0
20240729,185100,425201210,5270,5270,5270,5270,6071
20240729,185000,425201210,5270,5270,5270,5270,0
20240729,184900,425201210,5270,5270,5270,5270,0
20240729,184800,425201210,5270,5270,5270,5270,0
20240729,184700,425201210,5270,5270,5270,5270,0
20240729,184600,425201210,5270,5270,5270,5270,0
20240729,184500,425201210,5270,5270,5270,5270,0
20240729,184400,425201210,5270,5270,5270,5270,0
20240729,184300,425201210,5270,5270,5270,5270,0
20240729,184200,425201210,5270,5270,5270,5270,0
20240729,184100,425201210,5270,5270,5270,5270,0
20240729,184000,425201210,5270,5270,5270,5270,0
20240729,183900,425201210,5270,5270,5270,5270,0
20240729,183800,425201210,5270,5270,5270,5270,0
20240729,183700,425201210,5270,5270,5270,5270,0
20240729,183600,425201210,5270,5270,5270,5270,0
20240729,183500,425201210,5270,5270,5270,5270,0
20240729,183400,425201210,5270,5270,5270,5270,0
20240729,183300,425201210,5270,5270,5270,5270,0
20240729,183200,425201210,5270,5270,5270,5270,0
20240729,183100,425201210,5270,5270,5270,5270,0
20240729,183000,425201210,5270,5270,5270,5270,0
20240729,182900,425201210,5270,5270,5270,5270,0
20240729,182800,425201210,5270,5270,5270,5270,0
20240729,182700,425201210,5270,5270,5270,5270,0
20240729,182600,425201210,5270,5270,5270,5270,0
20240729,182500,425201210,5270,5270,5270,5270,0
20240729,182400,425201210,5270,5270,5270,5270,0
20240729,182300,425201210,5270,5270,5270,5270,0
20240729,182200,425201210,5270,5270,5270,5270,0
20240729,182100,425201210,5270,5270,5270,5270,6071
20240729,182000,425201210,5270,5270,5270,5270,0
20240729,181900,425201210,5270,5270,5270,5270,0
20240729,181800,425201210,5270,5270,5270,5270,0
20240729,181700,425201210,5270,5270,5270,5270,0
20240729,181600,425201210,5270,5270,5270,5270,0
20240729,181500,425201210,5270,5270,5270,5270,0
20240729,181400,425201210,5270,5270,5270,5270,0
20240729,181300,425201210,5270,5270,5270,5270,0
20240729,181200,425201210,5270,5270,5270,5270,0
20240729,181100,425201210,5270,5270,5270,5270,0
20240729,181000,425201210,5270,5270,5270,5270,0
20240729,180900,425201210,5270,5270,5270,5270,0
20240729,180800,425201210,5270,5270,5270,5270,0
20240729,180700,425201210,5270,5270,5270,5270,0
20240729,180600,425201210,5270,5270,5270,5270,0
20240729,180500,425201210,5270,5270,5270,5270,0
20240729,180400,425201210,5270,5270,5270,5270,0
20240729,180300,425201210,5270,5270,5270,5270,0
20240729,180200,425201210,5270,5270,5270,5270,0
20240729,180100,425201210,5270,5270,5270,5270,0
20240729,180000,425201210,5270,5270,5270,5270,0
20240729,175900,425201210,5270,5270,5270,5270,0
20240729,175800,425201210,5270,5270,5270,5270,0
20240729,175700,425201210,5270,5270,5270,5270,0
20240729,175600,425201210,5270,5270,5270,5270,0
20240729,175500,425201210,5270,5270,5270,5270,0
20240729,175400,425201210,5270,5270,5270,5270,0
20240729,175300,425201210,5270,5270,5270,5270,0
20240729,175200,425201210,5270,5270,5270,5270,0
20240729,175100,425201210,5270,5270,5270,5270,6071
20240729,175000,425201210,5270,5270,5270,5270,0
20240729,174900,425201210,5270,5270,5270,5270,0
20240729,174800,425201210,5270,5270,5270,5270,0
20240729,174700,425201210,5270,5270,5270,5270,0
20240729,174600,425201210,5270,5270,5270,5270,0
20240729,174500,425201210,5270,5270,5270,5270,0
20240729,174400,425201210,5270,5270,5270,5270,0
20240729,174300,425201210,5270,5270,5270,5270,0
20240729,174200,425201210,5270,5270,5270,5270,0
20240729,174100,425201210,5270,5270,5270,5270,0
20240729,174000,425201210,5270,5270,5270,5270,0
20240729,173900,425201210,5270,5270,5270,5270,0
20240729,173800,425201210,5270,5270,5270,5270,0
20240729,173700,425201210,5270,5270,5270,5270,0
20240729,173600,425201210,5270,5270,5270,5270,0
20240729,173500,425201210,5270,5270,5270,5270,0
20240729,173400,425201210,5270,5270,5270,5270,0
20240729,173300,425201210,5270,5270,5270,5270,0
20240729,173200,425201210,5270,5270,5270,5270,0
20240729,173100,425201210,5270,5270,5270,5270,0
20240729,173000,425201210,5270,5270,5270,5270,0
20240729,172900,425201210,5270,5270,5270,5270,0
20240729,172800,425201210,5270,5270,5270,5270,0
20240729,172700,425201210,5270,5270,5270,5270,0
20240729,172600,425201210,5270,5270,5270,5270,0
20240729,172500,425201210,5270,5270,5270,5270,0
20240729,172400,425201210,5270,5270,5270,5270,0
20240729,172300,425201210,5270,5270,5270,5270,0
20240729,172200,425201210,5270,5270,5270,5270,0
20240729,172100,425201210,5270,5270,5270,5270,6071
20240729,172000,425201210,5270,5270,5270,5270,0
20240729,171900,425201210,5270,5270,5270,5270,0
20240729,171800,425201210,5270,5270,5270,5270,0
20240729,171700,425201210,5270,5270,5270,5270,0
20240729,171600,425201210,5270,5270,5270,5270,0
20240729,171500,425201210,5270,5270,5270,5270,0
20240729,171400,425201210,5270,5270,5270,5270,0
20240729,171300,425201210,5270,5270,5270,5270,0
20240729,171200,425201210,5270,5270,5270,5270,0
20240729,171100,425201210,5270,5270,5270,5270,0
20240729,171000,425201210,5270,5270,5270,5270,0
20240729,170900,425201210,5270,5270,5270,5270,0
20240729,170800,425201210,5270,5270,5270,5270,0
20240729,170700,425201210,5270,5270,5270,5270,0
20240729,170600,425201210,5270,5270,5270,5270,0
20240729,170500,425201210,5270,5270,5270,5270,0
20240729,170400,425201210,5270,5270,5270,5270,0
20240729,170300,425201210,5270,5270,5270,5270,0
20240729,170200,425201210,5270,5270,5270,5270,0
20240729,170100,425201210,5270,5270,5270,5270,0
20240729,170000,425201210,5270,5270,5270,5270,0
20240729,165900,425201210,5270,5270,5270,5270,0
20240729,165800,425201210,5270,5270,5270,5270,0
20240729,165700,425201210,5270,5270,5270,5270,0
20240729,165600,425201210,5270,5270,5270,5270,0
20240729,165500,425201210,5270,5270,5270,5270,0
20240729,165400,425201210,5270,5270,5270,5270,0
20240729,165300,425201210,5270,5270,5270,5270,0
20240729,165200,425201210,5270,5270,5270,5270,0
20240729,165100,425201210,5270,5270,5270,5270,6071
20240729,165000,425201210,5270,5270,5270,5270,0
20240729,164900,425201210,5270,5270,5270,5270,0
20240729,164800,425201210,5270,5270,5270,5270,0
20240729,164700,425201210,5270,5270,5270,5270,0
20240729,164600,425201210,5270,5270,5270,5270,0
20240729,164500,425201210,5270,5270,5270,5270,0
20240729,164400,425201210,5270,5270,5270,5270,0
20240729,164300,425201210,5270,5270,5270,5270,0
20240729,164200,425201210,5270,5270,5270,5270,0
20240729,164100,425201210,5270,5270,5270,5270,0
20240729,164000,425201210,5270,5270,5270,5270,0
20240729,163900,425201210,5270,5270,5270,5270,0
20240729,163800,425201210,5270,5270,5270,5270,0
20240729,163700,425201210,5270,5270,5270,5270,0
20240729,163600,425201210,5270,5270,5270,5270,0
20240729,163500,425201210,5270,5270,5270,5270,0
20240729,163400,425201210,5270,5270,5270,5270,0
20240729,163300,425201210,5270,5270,5270,5270,0
20240729,163200,425201210,5270,5270,5270,5270,0
20240729,163100,425201210,5270,5270,5270,5270,0
20240729,163000,425201210,5270,5270,5270,5270,0
20240729,162900,425201210,5270,5270,5270,5270,0
20240729,162800,425201210,5270,5270,5270,5270,0
20240729,162700,425201210,5270,5270,5270,5270,0
20240729,162600,425201210,5270,5270,5270,5270,0
20240729,162500,425201210,5270,5270,5270,5270,0
20240729,162400,425201210,5270,5270,5270,5270,0
20240729,162300,425201210,5270,5270,5270,5270,0
20240729,162200,425201210,5270,5270,5270,5270,0
20240729,162100,425201210,5270,5270,5270,5270,6071
20240729,162000,425201210,5270,5270,5270,5270,0
20240729,161900,425201210,5270,5270,5270,5270,0
20240729,161800,425201210,5270,5270,5270,5270,0
20240729,161700,425201210,5270,5270,5270,5270,0
20240729,161600,425201210,5270,5270,5270,5270,0
20240729,161500,425201210,5270,5270,5270,5270,0
20240729,161400,425201210,5270,5270,5270,5270,0
20240729,161300,425201210,5270,5270,5270,5270,0
20240729,161200,425201210,5270,5270,5270,5270,0
20240729,161100,425201210,5270,5270,5270,5270,0
20240729,161000,425201210,5270,5270,5270,5270,0
20240729,160900,425201210,5270,5270,5270,5270,0
20240729,160800,425201210,5270,5270,5270,5270,0
20240729,160700,425201210,5270,5270,5270,5270,0
20240729,160600,425201210,5270,5270,5270,5270,0
20240729,160500,425201210,5270,5270,5270,5270,0
20240729,160400,425201210,5270,5270,5270,5270,0
20240729,160300,425201210,5270,5270,5270,5270,0
20240729,160200,425201210,5270,5270,5270,5270,0
20240729,160100,425201210,5270,5270,5270,5270,0
20240729,160000,425201210,5270,5270,5270,5270,0
20240729,155900,425201210,5270,5270,5270,5270,0
20240729,155800,425201210,5270,5270,5270,5270,0
20240729,155700,425201210,5270,5270,5270,5270,0
20240729,155600,425201210,5270,5270,5270,5270,0
20240729,155500,425201210,5270,5270,5270,5270,0
20240729,155400,425201210,5270,5270,5270,5270,0
20240729,155300,425201210,5270,5270,5270,5270,0
20240729,155200,425201210,5270,5270,5270,5270,0
20240729,155100,425201210,5270,5270,5270,5270,6071
20240729,155000,425201210,5270,5270,5270,5270,0
20240729,154900,425201210,5270,5270,5270,5270,0
20240729,154800,425201210,5270,5270,5270,5270,0
20240729,154700,425201210,5270,5270,5270,5270,0
20240729,154600,425201210,5270,5270,5270,5270,0
20240729,154500,425201210,5270,5270,5270,5270,0
20240729,154400,425201210,5270,5270,5270,5270,0
20240729,154300,425201210,5270,5270,5270,5270,0
20240729,154200,425201210,5270,5270,5270,5270,0
20240729,154100,425201210,5270,5270,5270,5270,0
20240729,154000,425201210,5270,5270,5270,5270,0
20240729,153900,425201210,5270,5270,5270,5270,0
20240729,153800,425201210,5270,5270,5270,5270,0
20240729,153700,425201210,5270,5270,5270,5270,0
20240729,153600,425201210,5270,5270,5270,5270,0
20240729,153500,425201210,5270,5270,5270,5270,0
20240729,153400,425201210,5270,5270,5270,5270,0
20240729,153300,425201210,5270,5270,5270,5270,0
20240729,153200,425201210,5270,5270,5270,5270,0
20240729,153100,425201210,5270,5270,5270,5270,0
20240729,153000,425201210,5270,5270,5270,5270,6071
20240729,152900,393207040,5350,5350,5350,5350,0
20240729,152800,393207040,5350,5350,5350,5350,0
20240729,152700,393207040,5350,5350,5350,5350,0
20240729,152600,393207040,5350,5350,5350,5350,0
20240729,152500,393207040,5350,5350,5350,5350,0
20240729,152400,393207040,5350,5350,5350,5350,0
20240729,152300,393207040,5350,5350,5350,5350,0
20240729,152200,393207040,5350,5350,5350,5350,0
20240729,152100,393207040,5350,5350,5350,5350,0
20240729,152000,393207040,5350,5350,5350,5350,0
20240729,151900,393207040,5350,5350,5350,5330,943
20240729,151800,388174630,5350,5370,5370,5350,669
20240729,151700,384595160,5370,5360,5370,5360,101
20240729,151600,384053790,5370,5370,5370,5370,0
20240729,151500,384053790,5370,5370,5370,5370,0
20240729,151400,384053790,5370,5370,5370,5370,0
20240729,151300,384053790,5370,5370,5380,5370,75
20240729,151200,383651010,5380,5380,5380,5380,0
20240729,151100,383651010,5380,5370,5380,5370,97
20240729,151000,383129540,5380,5380,5380,5380,213
20240729,150900,381983600,5380,5380,5380,5380,0
20240729,150800,381983600,5380,5370,5380,5370,800
20240729,150700,377687300,5370,5370,5370,5370,100
20240729,150600,377150300,5370,5370,5370,5370,1
20240729,150500,377144930,5360,5360,5360,5360,50
20240729,150400,376876930,5370,5370,5370,5370,10
20240729,150300,376823230,5370,5370,5370,5370,1
20240729,150200,376817860,5370,5370,5370,5370,0
20240729,150100,376817860,5370,5370,5370,5370,0
20240729,150000,376817860,5370,5370,5370,5370,0
20240729,145900,376817860,5370,5370,5370,5370,0
20240729,145800,376817860,5370,5370,5370,5370,0
20240729,145700,376817860,5370,5360,5370,5360,3
20240729,145600,376801770,5350,5350,5350,5350,602
20240729,145500,373581070,5340,5340,5340,5340,0
20240729,145400,373581070,5340,5340,5340,5340,391
20240729,145300,371493130,5340,5340,5340,5340,177
20240729,145200,370547950,5340,5350,5350,5340,127
20240729,145100,369869760,5340,5340,5340,5340,80
20240729,145000,369442560,5350,5350,5350,5350,1
20240729,144900,369437210,5340,5340,5340,5340,374
20240729,144800,367440050,5340,5340,5340,5340,25
20240729,144700,367306550,5340,5340,5340,5340,67
20240729,144600,366948770,5350,5350,5350,5350,0
20240729,144500,366948770,5350,5350,5350,5350,0
20240729,144400,366948770,5350,5350,5350,5350,0
20240729,144300,366948770,5350,5350,5350,5350,0
20240729,144200,366948770,5350,5350,5350,5350,0
20240729,144100,366948770,5350,5350,5350,5350,0
20240729,144000,366948770,5350,5350,5350,5350,0
20240729,143900,366948770,5350,5350,5350,5350,0
20240729,143800,366948770,5350,5350,5350,5350,200
20240729,143700,365878770,5350,5350,5350,5350,0
20240729,143600,365878770,5350,5350,5350,5350,0
20240729,143500,365878770,5350,5350,5350,5350,6
20240729,143400,365846670,5350,5350,5350,5340,660
20240729,143300,362317260,5350,5350,5350,5350,0
20240729,143200,362317260,5350,5350,5350,5350,230
20240729,143100,361086760,5350,5350,5350,5350,0
20240729,143000,361086760,5350,5350,5350,5350,331
20240729,142900,359315910,5360,5360,5360,5360,1
20240729,142800,359310550,5360,5350,5360,5350,101
20240729,142700,358770190,5360,5360,5360,5360,200
20240729,142600,357698190,5360,5360,5360,5360,0
20240729,142500,357698190,5360,5360,5360,5360,1000
20240729,142400,352338190,5360,5340,5360,5340,122
20240729,142300,351686690,5360,5360,5360,5360,0
20240729,142200,351686690,5360,5360,5360,5360,0
20240729,142100,351686690,5360,5360,5360,5360,1
20240729,142000,351681330,5350,5330,5350,5330,737
20240729,141900,347753100,5350,5350,5350,5350,2
20240729,141800,347742400,5350,5350,5360,5350,32
20240729,141700,347571170,5350,5350,5350,5340,99
20240729,141600,347042480,5350,5350,5350,5340,876
20240729,141500,342359530,5350,5350,5350,5300,10486
20240729,141400,286666840,5400,5410,5410,5320,4001
20240729,141300,265307780,5420,5420,5420,5420,0
20240729,141200,265307780,5420,5420,5420,5420,0
20240729,141100,265307780,5420,5420,5420,5420,1
20240729,141000,265302360,5410,5410,5410,5410,0
20240729,140900,265302360,5410,5410,5410,5410,0
20240729,140800,265302360,5410,5410,5410,5410,0
20240729,140700,265302360,5410,5410,5410,5410,0
20240729,140600,265302360,5410,5410,5410,5410,1
20240729,140500,265296950,5400,5400,5400,5400,0
20240729,140400,265296950,5400,5400,5400,5400,1
20240729,140300,265291550,5410,5410,5410,5410,0
20240729,140200,265291550,5410,5410,5410,5410,0
20240729,140100,265291550,5410,5410,5410,5410,0
20240729,140000,265291550,5410,5410,5410,5410,0
20240729,135900,265291550,5410,5410,5410,5410,79
20240729,135800,264864160,5410,5410,5410,5410,47
20240729,135700,264609890,5410,5410,5410,5400,46
20240729,135600,264361460,5420,5420,5420,5420,1
20240729,135500,264356040,5420,5420,5420,5420,0
20240729,135400,264356040,5420,5400,5420,5400,101
20240729,135300,263810620,5400,5410,5410,5400,100
20240729,135200,263270600,5420,5420,5420,5420,0
20240729,135100,263270600,5420,5420,5420,5420,1
20240729,135000,263265180,5430,5400,5430,5400,762
20240729,134900,259150330,5400,5400,5400,5400,0
20240729,134800,259150330,5400,5390,5400,5390,131
20240729,134700,258444230,5390,5430,5430,5350,5115
20240729,134600,230964540,5440,5430,5440,5430,2
20240729,134500,230953670,5440,5430,5440,5430,4
20240729,134400,230931940,5420,5420,5420,5420,0
20240729,134300,230931940,5420,5420,5420,5420,0
20240729,134200,230931940,5420,5420,5420,5420,10
20240729,134100,230877740,5450,5450,5450,5450,0
20240729,134000,230877740,5450,5450,5450,5450,0
20240729,133900,230877740,5450,5450,5450,5450,0
20240729,133800,230877740,5450,5450,5450,5450,0
20240729,133700,230877740,5450,5450,5450,5450,0
20240729,133600,230877740,5450,5450,5450,5450,0
20240729,133500,230877740,5450,5440,5450,5400,794
20240729,133400,226572440,5450,5450,5450,5450,0
20240729,133300,226572440,5450,5450,5450,5450,0
20240729,133200,226572440,5450,5450,5450,5450,0
20240729,133100,226572440,5450,5450,5450,5450,0
20240729,133000,226572440,5450,5450,5450,5450,0
20240729,132900,226572440,5450,5450,5450,5450,2
20240729,132800,226561540,5440,5440,5440,5440,0
20240729,132700,226561540,5440,5440,5440,5440,10
20240729,132600,226507140,5440,5440,5440,5440,0
20240729,132500,226507140,5440,5440,5440,5440,100
20240729,132400,225963140,5450,5450,5450,5450,0
20240729,132300,225963140,5450,5450,5450,5450,0
20240729,132200,225963140,5450,5450,5450,5450,0
20240729,132100,225963140,5450,5450,5450,5450,0
20240729,132000,225963140,5450,5450,5450,5450,0
20240729,131900,225963140,5450,5450,5450,5450,0
20240729,131800,225963140,5450,5450,5450,5450,0
20240729,131700,225963140,5450,5450,5450,5450,0
20240729,131600,225963140,5450,5450,5450,5450,0
20240729,131500,225963140,5450,5450,5450,5450,0
20240729,131400,225963140,5450,5450,5450,5450,0
20240729,131300,225963140,5450,5450,5450,5450,0
20240729,131200,225963140,5450,5450,5450,5450,1
20240729,131100,225957690,5450,5450,5450,5450,0
20240729,131000,225957690,5450,5450,5450,5450,0
20240729,130900,225957690,5450,5450,5450,5450,0
20240729,130800,225957690,5450,5450,5450,5450,0
20240729,130700,225957690,5450,5450,5450,5450,0
20240729,130600,225957690,5450,5450,5450,5450,0
20240729,130500,225957690,5450,5450,5450,5450,0
20240729,130400,225957690,5450,5450,5450,5450,0
20240729,130300,225957690,5450,5450,5450,5450,0
20240729,130200,225957690,5450,5450,5450,5450,1
20240729,130100,225952240,5440,5440,5440,5440,0
20240729,130000,225952240,5440,5440,5440,5440,512
20240729,125900,223166960,5430,5430,5430,5430,0
20240729,125800,223166960,5430,5430,5430,5430,21
20240729,125700,223052930,5430,5430,5430,5430,0
20240729,125600,223052930,5430,5430,5430,5430,0
20240729,125500,223052930,5430,5430,5430,5430,0
20240729,125400,223052930,5430,5430,5430,5430,20
20240729,125300,222944330,5430,5430,5430,5430,0
20240729,125200,222944330,5430,5430,5430,5430,0
20240729,125100,222944330,5430,5430,5430,5430,0
20240729,125000,222944330,5430,5430,5430,5430,0
20240729,124900,222944330,5430,5430,5430,5430,0
20240729,124800,222944330,5430,5430,5430,5430,0
20240729,124700,222944330,5430,5430,5430,5430,0
20240729,124600,222944330,5430,5430,5430,5430,0
20240729,124500,222944330,5430,5430,5430,5430,0
20240729,124400,222944330,5430,5430,5430,5430,0
20240729,124300,222944330,5430,5430,5430,5430,0
20240729,124200,222944330,5430,5430,5430,5430,0
20240729,124100,222944330,5430,5430,5430,5430,0
20240729,124000,222944330,5430,5430,5430,5430,0
20240729,123900,222944330,5430,5430,5430,5430,0
20240729,123800,222944330,5430,5430,5430,5430,0
20240729,123700,222944330,5430,5430,5430,5430,0
20240729,123600,222944330,5430,5430,5430,5430,15
20240729,123500,222862880,5430,5430,5430,5430,0
20240729,123400,222862880,5430,5430,5430,5430,0
20240729,123300,222862880,5430,5430,5430,5430,0
20240729,123200,222862880,5430,5430,5430,5430,0
20240729,123100,222862880,5430,5430,5430,5430,301
20240729,123000,221228450,5430,5430,5430,5430,0
20240729,122900,221228450,5430,5430,5430,5430,0
20240729,122800,221228450,5430,5430,5430,5430,0
20240729,122700,221228450,5430,5430,5430,5430,0
20240729,122600,221228450,5430,5430,5430,5430,2
20240729,122500,221217590,5430,5430,5430,5430,0
20240729,122400,221217590,5430,5430,5430,5430,0
20240729,122300,221217590,5430,5430,5430,5430,0
20240729,122200,221217590,5430,5430,5430,5430,0
20240729,122100,221217590,5430,5430,5430,5430,0
20240729,122000,221217590,5430,5430,5430,5430,0
20240729,121900,221217590,5430,5430,5430,5430,0
20240729,121800,221217590,5430,5430,5430,5430,36
20240729,121700,221022110,5430,5430,5430,5430,0
20240729,121600,221022110,5430,5430,5430,5430,0
20240729,121500,221022110,5430,5430,5430,5430,0
20240729,121400,221022110,5430,5430,5430,5430,0
20240729,121300,221022110,5430,5430,5430,5430,10
20240729,121200,220967810,5430,5430,5430,5430,0
20240729,121100,220967810,5430,5420,5430,5420,62
20240729,121000,220631750,5400,5410,5410,5400,179
20240729,120900,219664010,5430,5430,5430,5430,0
20240729,120800,219664010,5430,5430,5430,5430,0
20240729,120700,219664010,5430,5430,5430,5430,0
20240729,120600,219664010,5430,5430,5430,5430,0
20240729,120500,219664010,5430,5430,5430,5430,0
20240729,120400,219664010,5430,5430,5430,5430,0
20240729,120300,219664010,5430,5430,5430,5430,0
20240729,120200,219664010,5430,5430,5430,5430,0
20240729,120100,219664010,5430,5430,5430,5430,0
20240729,120000,219664010,5430,5420,5430,5420,62
20240729,115900,219327950,5430,5430,5430,5430,10
20240729,115800,219273650,5430,5430,5430,5430,0
20240729,115700,219273650,5430,5430,5430,5430,0
20240729,115600,219273650,5430,5430,5430,5430,0
20240729,115500,219273650,5430,5430,5430,5430,0
20240729,115400,219273650,5430,5430,5430,5430,0
20240729,115300,219273650,5430,5430,5430,5430,0
20240729,115200,219273650,5430,5430,5430,5430,0
20240729,115100,219273650,5430,5430,5430,5430,0
20240729,115000,219273650,5430,5430,5430,5430,0
20240729,114900,219273650,5430,5430,5430,5430,0
20240729,114800,219273650,5430,5410,5430,5410,427
20240729,114700,216962550,5410,5410,5410,5410,146
20240729,114600,216172690,5410,5410,5410,5410,1
20240729,114500,216167280,5400,5400,5400,5400,0
20240729,114400,216167280,5400,5400,5400,5400,0
20240729,114300,216167280,5400,5400,5400,5400,0
20240729,114200,216167280,5400,5400,5400,5400,33
20240729,114100,215989080,5400,5400,5400,5400,50
20240729,114000,215719080,5400,5400,5400,5400,0
20240729,113900,215719080,5400,5400,5400,5400,0
20240729,113800,215719080,5400,5400,5400,5400,0
20240729,113700,215719080,5400,5400,5400,5400,0
20240729,113600,215719080,5400,5400,5400,5400,2000
20240729,113500,204919080,5400,5400,5400,5400,20
20240729,113400,204811080,5400,5400,5400,5400,1001
20240729,113300,199405680,5400,5380,5400,5380,1051
20240729,113200,193733300,5390,5380,5400,5380,1323
20240729,113100,186612260,5410,5440,5440,5360,12001
20240729,113000,122072010,5460,5460,5460,5460,1
20240729,112900,122066550,5460,5460,5460,5460,0
20240729,112800,122066550,5460,5460,5460,5460,0
20240729,112700,122066550,5460,5460,5460,5460,2
20240729,112600,122055630,5400,5400,5400,5400,0
20240729,112500,122055630,5400,5400,5400,5400,0
20240729,112400,122055630,5400,5490,5490,5400,10000
20240729,112300,67770220,5500,5500,5500,5500,0
20240729,112200,67770220,5500,5500,5500,5500,40
20240729,112100,67550220,5530,5530,5530,5530,0
20240729,112000,67550220,5530,5530,5530,5530,0
20240729,111900,67550220,5530,5530,5530,5530,0
20240729,111800,67550220,5530,5530,5530,5530,0
20240729,111700,67550220,5530,5530,5530,5530,0
20240729,111600,67550220,5530,5530,5530,5530,0
20240729,111500,67550220,5530,5530,5530,5530,0
20240729,111400,67550220,5530,5530,5530,5530,0
20240729,111300,67550220,5530,5530,5530,5530,0
20240729,111200,67550220,5530,5530,5530,5530,0
20240729,111100,67550220,5530,5530,5530,5530,0
20240729,111000,67550220,5530,5530,5530,5530,2
20240729,110900,67539160,5520,5500,5520,5500,25
20240729,110800,67401560,5530,5530,5530,5530,0
20240729,110700,67401560,5530,5530,5530,5530,0
20240729,110600,67401560,5530,5530,5530,5530,0
20240729,110500,67401560,5530,5530,5530,5530,0
20240729,110400,67401560,5530,5530,5530,5530,0
20240729,110300,67401560,5530,5530,5530,5530,0
20240729,110200,67401560,5530,5530,5530,5530,2
20240729,110100,67390500,5500,5530,5530,5500,5032
20240729,110000,39633540,5530,5530,5530,5530,0
20240729,105900,39633540,5530,5490,5530,5490,1000
20240729,105800,34124110,5490,5490,5490,5490,0
20240729,105700,34124110,5490,5490,5490,5490,0
20240729,105600,34124110,5490,5490,5490,5490,0
20240729,105500,34124110,5490,5490,5490,5490,1
20240729,105400,34118620,5490,5490,5490,5490,0
20240729,105300,34118620,5490,5490,5490,5490,0
20240729,105200,34118620,5490,5490,5490,5490,0
20240729,105100,34118620,5490,5490,5490,5490,0
20240729,105000,34118620,5490,5490,5490,5490,0
20240729,104900,34118620,5490,5490,5490,5490,0
20240729,104800,34118620,5490,5490,5490,5490,0
20240729,104700,34118620,5490,5490,5490,5490,0
20240729,104600,34118620,5490,5490,5490,5490,0
20240729,104500,34118620,5490,5490,5490,5490,5
20240729,104400,34091170,5490,5490,5490,5490,0
20240729,104300,34091170,5490,5490,5490,5490,0
20240729,104200,34091170,5490,5490,5490,5490,0
20240729,104100,34091170,5490,5490,5490,5490,2
20240729,104000,34080190,5490,5490,5490,5490,0
20240729,103900,34080190,5490,5490,5490,5490,0
20240729,103800,34080190,5490,5490,5490,5490,0
20240729,103700,34080190,5490,5490,5490,5490,0
20240729,103600,34080190,5490,5490,5490,5490,0
20240729,103500,34080190,5490,5490,5490,5490,0
20240729,103400,34080190,5490,5490,5490,5490,0
20240729,103300,34080190,5490,5490,5490,5490,0
20240729,103200,34080190,5490,5490,5490,5490,0
20240729,103100,34080190,5490,5490,5490,5490,0
20240729,103000,34080190,5490,5490,5490,5490,0
20240729,102900,34080190,5490,5490,5490,5490,0
20240729,102800,34080190,5490,5490,5490,5490,0
20240729,102700,34080190,5490,5490,5490,5490,0
20240729,102600,34080190,5490,5490,5490,5490,0
20240729,102500,34080190,5490,5490,5490,5490,0
20240729,102400,34080190,5490,5490,5490,5490,2
20240729,102300,34069210,5490,5490,5490,5490,0
20240729,102200,34069210,5490,5490,5490,5490,0
20240729,102100,34069210,5490,5490,5490,5490,0
20240729,102000,34069210,5490,5490,5490,5490,1
20240729,101900,34063720,5490,5490,5490,5490,0
20240729,101800,34063720,5490,5490,5490,5490,0
20240729,101700,34063720,5490,5490,5490,5490,0
20240729,101600,34063720,5490,5490,5490,5490,0
20240729,101500,34063720,5490,5490,5490,5490,0
20240729,101400,34063720,5490,5490,5490,5490,0
20240729,101300,34063720,5490,5490,5490,5490,0
20240729,101200,34063720,5490,5490,5490,5490,0
20240729,101100,34063720,5490,5490,5490,5490,2
20240729,101000,34052740,5470,5470,5470,5470,5
20240729,100900,34025390,5490,5490,5490,5490,0
20240729,100800,34025390,5490,5490,5490,5490,0
20240729,100700,34025390,5490,5470,5490,5470,12
20240729,100600,33959710,5470,5470,5470,5470,0
20240729,100500,33959710,5470,5470,5470,5470,1
20240729,100400,33954240,5470,5470,5470,5470,0
20240729,100300,33954240,5470,5470,5470,5470,0
20240729,100200,33954240,5470,5470,5470,5470,0
20240729,100100,33954240,5470,5470,5470,5470,0
20240729,100000,33954240,5470,5470,5470,5470,0
20240729,095900,33954240,5470,5470,5470,5470,5
20240729,095800,33926890,5470,5470,5470,5470,0
20240729,095700,33926890,5470,5470,5470,5470,0
20240729,095600,33926890,5470,5470,5470,5470,0
20240729,095500,33926890,5470,5470,5470,5470,0
20240729,095400,33926890,5470,5470,5470,5470,0
20240729,095300,33926890,5470,5470,5470,5470,0
20240729,095200,33926890,5470,5470,5470,5470,0
20240729,095100,33926890,5470,5470,5470,5470,0
20240729,095000,33926890,5470,5470,5470,5470,0
20240729,094900,33926890,5470,5470,5470,5470,2
20240729,094800,33915950,5450,5470,5470,5450,11
20240729,094700,33855800,5470,5470,5470,5470,0
20240729,094600,33855800,5470,5470,5470,5470,0
20240729,094500,33855800,5470,5470,5470,5470,0
20240729,094400,33855800,5470,5470,5470,5470,2
20240729,094300,33844860,5460,5460,5460,5460,0
20240729,094200,33844860,5460,5460,5460,5460,83
20240729,094100,33391680,5480,5480,5480,5480,0
20240729,094000,33391680,5480,5480,5480,5480,0
20240729,093900,33391680,5480,5480,5480,5480,0
20240729,093800,33391680,5480,5480,5480,5480,0
20240729,093700,33391680,5480,5480,5480,5480,0
20240729,093600,33391680,5480,5480,5480,5480,0
20240729,093500,33391680,5480,5480,5480,5480,2
20240729,093400,33380720,5460,5460,5460,5460,1
20240729,093300,33375260,5460,5460,5460,5460,0
20240729,093200,33375260,5460,5460,5460,5460,0
20240729,093100,33375260,5460,5460,5460,5460,0
20240729,093000,33375260,5460,5460,5460,5460,0
20240729,092900,33375260,5460,5460,5460,5460,0
20240729,092800,33375260,5460,5460,5460,5460,43
20240729,092700,33140480,5460,5440,5460,5440,5
20240729,092600,33113240,5460,5460,5460,5460,0
20240729,092500,33113240,5460,5460,5460,5460,0
20240729,092400,33113240,5460,5460,5460,5460,20
20240729,092300,33004040,5470,5470,5470,5470,0
20240729,092200,33004040,5470,5470,5470,5470,0
20240729,092100,33004040,5470,5470,5470,5470,0
20240729,092000,33004040,5470,5460,5470,5450,1001
20240729,091900,27530960,5440,5480,5500,5400,4054
20240729,091800,5533050,5520,5520,5520,5520,0
20240729,091700,5533050,5520,5520,5520,5520,0
20240729,091600,5533050,5520,5520,5520,5520,0
20240729,091500,5533050,5520,5520,5520,5520,0
20240729,091400,5533050,5520,5520,5520,5520,0
20240729,091300,5533050,5520,5520,5520,5520,0
20240729,091200,5533050,5520,5520,5520,5520,0
20240729,091100,5533050,5520,5520,5520,5520,0
20240729,091000,5533050,5520,5520,5520,5520,0
20240729,090900,5533050,5520,5520,5520,5520,0
20240729,090800,5533050,5520,5520,5520,5520,1
20240729,090700,5527530,5500,5500,5500,5500,929
20240729,090600,418030,5500,5490,5500,5490,73
20240729,090500,16550,5550,5550,5550,5550,0
20240729,090400,16550,5550,5550,5550,5550,0
20240729,090300,16550,5550,5550,5550,5550,0
20240729,090200,16550,5550,5550,5550,5550,0
20240729,090100,16550,5550,5550,5550,5550,0
20240729,090000,16550,5550,5500,5550,5500,3