KissMeData/082270/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195100,414874060,10830,10830,10830,10830,1118
20240729,195000,414874060,10830,10830,10830,10830,0
20240729,194900,414874060,10830,10830,10830,10830,0
20240729,194800,414874060,10830,10830,10830,10830,0
20240729,194700,414874060,10830,10830,10830,10830,0
20240729,194600,414874060,10830,10830,10830,10830,0
20240729,194500,414874060,10830,10830,10830,10830,0
20240729,194400,414874060,10830,10830,10830,10830,0
20240729,194300,414874060,10830,10830,10830,10830,0
20240729,194200,414874060,10830,10830,10830,10830,0
20240729,194100,414874060,10830,10830,10830,10830,0
20240729,194000,414874060,10830,10830,10830,10830,0
20240729,193900,414874060,10830,10830,10830,10830,0
20240729,193800,414874060,10830,10830,10830,10830,0
20240729,193700,414874060,10830,10830,10830,10830,0
20240729,193600,414874060,10830,10830,10830,10830,0
20240729,193500,414874060,10830,10830,10830,10830,0
20240729,193400,414874060,10830,10830,10830,10830,0
20240729,193300,414874060,10830,10830,10830,10830,0
20240729,193200,414874060,10830,10830,10830,10830,0
20240729,193100,414874060,10830,10830,10830,10830,0
20240729,193000,414874060,10830,10830,10830,10830,0
20240729,192900,414874060,10830,10830,10830,10830,0
20240729,192800,414874060,10830,10830,10830,10830,0
20240729,192700,414874060,10830,10830,10830,10830,0
20240729,192600,414874060,10830,10830,10830,10830,0
20240729,192500,414874060,10830,10830,10830,10830,0
20240729,192400,414874060,10830,10830,10830,10830,0
20240729,192300,414874060,10830,10830,10830,10830,0
20240729,192200,414874060,10830,10830,10830,10830,0
20240729,192100,414874060,10830,10830,10830,10830,1118
20240729,192000,414874060,10830,10830,10830,10830,0
20240729,191900,414874060,10830,10830,10830,10830,0
20240729,191800,414874060,10830,10830,10830,10830,0
20240729,191700,414874060,10830,10830,10830,10830,0
20240729,191600,414874060,10830,10830,10830,10830,0
20240729,191500,414874060,10830,10830,10830,10830,0
20240729,191400,414874060,10830,10830,10830,10830,0
20240729,191300,414874060,10830,10830,10830,10830,0
20240729,191200,414874060,10830,10830,10830,10830,0
20240729,191100,414874060,10830,10830,10830,10830,0
20240729,191000,414874060,10830,10830,10830,10830,0
20240729,190900,414874060,10830,10830,10830,10830,0
20240729,190800,414874060,10830,10830,10830,10830,0
20240729,190700,414874060,10830,10830,10830,10830,0
20240729,190600,414874060,10830,10830,10830,10830,0
20240729,190500,414874060,10830,10830,10830,10830,0
20240729,190400,414874060,10830,10830,10830,10830,0
20240729,190300,414874060,10830,10830,10830,10830,0
20240729,190200,414874060,10830,10830,10830,10830,0
20240729,190100,414874060,10830,10830,10830,10830,0
20240729,190000,414874060,10830,10830,10830,10830,0
20240729,185900,414874060,10830,10830,10830,10830,0
20240729,185800,414874060,10830,10830,10830,10830,0
20240729,185700,414874060,10830,10830,10830,10830,0
20240729,185600,414874060,10830,10830,10830,10830,0
20240729,185500,414874060,10830,10830,10830,10830,0
20240729,185400,414874060,10830,10830,10830,10830,0
20240729,185300,414874060,10830,10830,10830,10830,0
20240729,185200,414874060,10830,10830,10830,10830,0
20240729,185100,414874060,10830,10830,10830,10830,1118
20240729,185000,414874060,10830,10830,10830,10830,0
20240729,184900,414874060,10830,10830,10830,10830,0
20240729,184800,414874060,10830,10830,10830,10830,0
20240729,184700,414874060,10830,10830,10830,10830,0
20240729,184600,414874060,10830,10830,10830,10830,0
20240729,184500,414874060,10830,10830,10830,10830,0
20240729,184400,414874060,10830,10830,10830,10830,0
20240729,184300,414874060,10830,10830,10830,10830,0
20240729,184200,414874060,10830,10830,10830,10830,0
20240729,184100,414874060,10830,10830,10830,10830,0
20240729,184000,414874060,10830,10830,10830,10830,0
20240729,183900,414874060,10830,10830,10830,10830,0
20240729,183800,414874060,10830,10830,10830,10830,0
20240729,183700,414874060,10830,10830,10830,10830,0
20240729,183600,414874060,10830,10830,10830,10830,0
20240729,183500,414874060,10830,10830,10830,10830,0
20240729,183400,414874060,10830,10830,10830,10830,0
20240729,183300,414874060,10830,10830,10830,10830,0
20240729,183200,414874060,10830,10830,10830,10830,0
20240729,183100,414874060,10830,10830,10830,10830,0
20240729,183000,414874060,10830,10830,10830,10830,0
20240729,182900,414874060,10830,10830,10830,10830,0
20240729,182800,414874060,10830,10830,10830,10830,0
20240729,182700,414874060,10830,10830,10830,10830,0
20240729,182600,414874060,10830,10830,10830,10830,0
20240729,182500,414874060,10830,10830,10830,10830,0
20240729,182400,414874060,10830,10830,10830,10830,0
20240729,182300,414874060,10830,10830,10830,10830,0
20240729,182200,414874060,10830,10830,10830,10830,0
20240729,182100,414874060,10830,10830,10830,10830,1118
20240729,182000,414874060,10830,10830,10830,10830,0
20240729,181900,414874060,10830,10830,10830,10830,0
20240729,181800,414874060,10830,10830,10830,10830,0
20240729,181700,414874060,10830,10830,10830,10830,0
20240729,181600,414874060,10830,10830,10830,10830,0
20240729,181500,414874060,10830,10830,10830,10830,0
20240729,181400,414874060,10830,10830,10830,10830,0
20240729,181300,414874060,10830,10830,10830,10830,0
20240729,181200,414874060,10830,10830,10830,10830,0
20240729,181100,414874060,10830,10830,10830,10830,0
20240729,181000,414874060,10830,10830,10830,10830,0
20240729,180900,414874060,10830,10830,10830,10830,0
20240729,180800,414874060,10830,10830,10830,10830,0
20240729,180700,414874060,10830,10830,10830,10830,0
20240729,180600,414874060,10830,10830,10830,10830,0
20240729,180500,414874060,10830,10830,10830,10830,0
20240729,180400,414874060,10830,10830,10830,10830,0
20240729,180300,414874060,10830,10830,10830,10830,0
20240729,180200,414874060,10830,10830,10830,10830,0
20240729,180100,414874060,10830,10830,10830,10830,0
20240729,180000,414874060,10830,10830,10830,10830,0
20240729,175900,414874060,10830,10830,10830,10830,0
20240729,175800,414874060,10830,10830,10830,10830,0
20240729,175700,414874060,10830,10830,10830,10830,0
20240729,175600,414874060,10830,10830,10830,10830,0
20240729,175500,414874060,10830,10830,10830,10830,0
20240729,175400,414874060,10830,10830,10830,10830,0
20240729,175300,414874060,10830,10830,10830,10830,0
20240729,175200,414874060,10830,10830,10830,10830,0
20240729,175100,414874060,10830,10830,10830,10830,1118
20240729,175000,414874060,10830,10830,10830,10830,0
20240729,174900,414874060,10830,10830,10830,10830,0
20240729,174800,414874060,10830,10830,10830,10830,0
20240729,174700,414874060,10830,10830,10830,10830,0
20240729,174600,414874060,10830,10830,10830,10830,0
20240729,174500,414874060,10830,10830,10830,10830,0
20240729,174400,414874060,10830,10830,10830,10830,0
20240729,174300,414874060,10830,10830,10830,10830,0
20240729,174200,414874060,10830,10830,10830,10830,0
20240729,174100,414874060,10830,10830,10830,10830,0
20240729,174000,414874060,10830,10830,10830,10830,0
20240729,173900,414874060,10830,10830,10830,10830,0
20240729,173800,414874060,10830,10830,10830,10830,0
20240729,173700,414874060,10830,10830,10830,10830,0
20240729,173600,414874060,10830,10830,10830,10830,0
20240729,173500,414874060,10830,10830,10830,10830,0
20240729,173400,414874060,10830,10830,10830,10830,0
20240729,173300,414874060,10830,10830,10830,10830,0
20240729,173200,414874060,10830,10830,10830,10830,0
20240729,173100,414874060,10830,10830,10830,10830,0
20240729,173000,414874060,10830,10830,10830,10830,0
20240729,172900,414874060,10830,10830,10830,10830,0
20240729,172800,414874060,10830,10830,10830,10830,0
20240729,172700,414874060,10830,10830,10830,10830,0
20240729,172600,414874060,10830,10830,10830,10830,0
20240729,172500,414874060,10830,10830,10830,10830,0
20240729,172400,414874060,10830,10830,10830,10830,0
20240729,172300,414874060,10830,10830,10830,10830,0
20240729,172200,414874060,10830,10830,10830,10830,0
20240729,172100,414874060,10830,10830,10830,10830,1118
20240729,172000,414874060,10830,10830,10830,10830,0
20240729,171900,414874060,10830,10830,10830,10830,0
20240729,171800,414874060,10830,10830,10830,10830,0
20240729,171700,414874060,10830,10830,10830,10830,0
20240729,171600,414874060,10830,10830,10830,10830,0
20240729,171500,414874060,10830,10830,10830,10830,0
20240729,171400,414874060,10830,10830,10830,10830,0
20240729,171300,414874060,10830,10830,10830,10830,0
20240729,171200,414874060,10830,10830,10830,10830,0
20240729,171100,414874060,10830,10830,10830,10830,0
20240729,171000,414874060,10830,10830,10830,10830,0
20240729,170900,414874060,10830,10830,10830,10830,0
20240729,170800,414874060,10830,10830,10830,10830,0
20240729,170700,414874060,10830,10830,10830,10830,0
20240729,170600,414874060,10830,10830,10830,10830,0
20240729,170500,414874060,10830,10830,10830,10830,0
20240729,170400,414874060,10830,10830,10830,10830,0
20240729,170300,414874060,10830,10830,10830,10830,0
20240729,170200,414874060,10830,10830,10830,10830,0
20240729,170100,414874060,10830,10830,10830,10830,0
20240729,170000,414874060,10830,10830,10830,10830,0
20240729,165900,414874060,10830,10830,10830,10830,0
20240729,165800,414874060,10830,10830,10830,10830,0
20240729,165700,414874060,10830,10830,10830,10830,0
20240729,165600,414874060,10830,10830,10830,10830,0
20240729,165500,414874060,10830,10830,10830,10830,0
20240729,165400,414874060,10830,10830,10830,10830,0
20240729,165300,414874060,10830,10830,10830,10830,0
20240729,165200,414874060,10830,10830,10830,10830,0
20240729,165100,414874060,10830,10830,10830,10830,1118
20240729,165000,414874060,10830,10830,10830,10830,0
20240729,164900,414874060,10830,10830,10830,10830,0
20240729,164800,414874060,10830,10830,10830,10830,0
20240729,164700,414874060,10830,10830,10830,10830,0
20240729,164600,414874060,10830,10830,10830,10830,0
20240729,164500,414874060,10830,10830,10830,10830,0
20240729,164400,414874060,10830,10830,10830,10830,0
20240729,164300,414874060,10830,10830,10830,10830,0
20240729,164200,414874060,10830,10830,10830,10830,0
20240729,164100,414874060,10830,10830,10830,10830,0
20240729,164000,414874060,10830,10830,10830,10830,0
20240729,163900,414874060,10830,10830,10830,10830,0
20240729,163800,414874060,10830,10830,10830,10830,0
20240729,163700,414874060,10830,10830,10830,10830,0
20240729,163600,414874060,10830,10830,10830,10830,0
20240729,163500,414874060,10830,10830,10830,10830,0
20240729,163400,414874060,10830,10830,10830,10830,0
20240729,163300,414874060,10830,10830,10830,10830,0
20240729,163200,414874060,10830,10830,10830,10830,0
20240729,163100,414874060,10830,10830,10830,10830,0
20240729,163000,414874060,10830,10830,10830,10830,0
20240729,162900,414874060,10830,10830,10830,10830,0
20240729,162800,414874060,10830,10830,10830,10830,0
20240729,162700,414874060,10830,10830,10830,10830,0
20240729,162600,414874060,10830,10830,10830,10830,0
20240729,162500,414874060,10830,10830,10830,10830,0
20240729,162400,414874060,10830,10830,10830,10830,0
20240729,162300,414874060,10830,10830,10830,10830,0
20240729,162200,414874060,10830,10830,10830,10830,0
20240729,162100,414874060,10830,10830,10830,10830,1118
20240729,162000,414874060,10830,10830,10830,10830,0
20240729,161900,414874060,10830,10830,10830,10830,0
20240729,161800,414874060,10830,10830,10830,10830,0
20240729,161700,414874060,10830,10830,10830,10830,0
20240729,161600,414874060,10830,10830,10830,10830,0
20240729,161500,414874060,10830,10830,10830,10830,0
20240729,161400,414874060,10830,10830,10830,10830,0
20240729,161300,414874060,10830,10830,10830,10830,0
20240729,161200,414874060,10830,10830,10830,10830,0
20240729,161100,414874060,10830,10830,10830,10830,0
20240729,161000,414874060,10830,10830,10830,10830,0
20240729,160900,414874060,10830,10830,10830,10830,0
20240729,160800,414874060,10830,10830,10830,10830,0
20240729,160700,414874060,10830,10830,10830,10830,0
20240729,160600,414874060,10830,10830,10830,10830,0
20240729,160500,414874060,10830,10830,10830,10830,0
20240729,160400,414874060,10830,10830,10830,10830,0
20240729,160300,414874060,10830,10830,10830,10830,0
20240729,160200,414874060,10830,10830,10830,10830,0
20240729,160100,414874060,10830,10830,10830,10830,0
20240729,160000,414874060,10830,10830,10830,10830,0
20240729,155900,414874060,10830,10830,10830,10830,0
20240729,155800,414874060,10830,10830,10830,10830,0
20240729,155700,414874060,10830,10830,10830,10830,0
20240729,155600,414874060,10830,10830,10830,10830,0
20240729,155500,414874060,10830,10830,10830,10830,0
20240729,155400,414874060,10830,10830,10830,10830,0
20240729,155300,414874060,10830,10830,10830,10830,0
20240729,155200,414874060,10830,10830,10830,10830,0
20240729,155100,414874060,10830,10830,10830,10830,1118
20240729,155000,414874060,10830,10830,10830,10830,0
20240729,154900,414874060,10830,10830,10830,10830,0
20240729,154800,414874060,10830,10830,10830,10830,0
20240729,154700,414874060,10830,10830,10830,10830,0
20240729,154600,414874060,10830,10830,10830,10830,0
20240729,154500,414874060,10830,10830,10830,10830,0
20240729,154400,414874060,10830,10830,10830,10830,0
20240729,154300,414874060,10830,10830,10830,10830,0
20240729,154200,414874060,10830,10830,10830,10830,0
20240729,154100,414874060,10830,10830,10830,10830,0
20240729,154000,414874060,10830,10830,10830,10830,0
20240729,153900,414874060,10830,10830,10830,10830,0
20240729,153800,414874060,10830,10830,10830,10830,0
20240729,153700,414874060,10830,10830,10830,10830,0
20240729,153600,414874060,10830,10830,10830,10830,0
20240729,153500,414874060,10830,10830,10830,10830,0
20240729,153400,414874060,10830,10830,10830,10830,0
20240729,153300,414874060,10830,10830,10830,10830,0
20240729,153200,414874060,10830,10830,10830,10830,0
20240729,153100,414874060,10830,10830,10830,10830,0
20240729,153000,414874060,10830,10830,10830,10830,1118
20240729,152900,402766120,10780,10780,10780,10780,0
20240729,152800,402766120,10780,10780,10780,10780,0
20240729,152700,402766120,10780,10780,10780,10780,0
20240729,152600,402766120,10780,10780,10780,10780,0
20240729,152500,402766120,10780,10780,10780,10780,0
20240729,152400,402766120,10780,10780,10780,10780,0
20240729,152300,402766120,10780,10780,10780,10780,0
20240729,152200,402766120,10780,10780,10780,10780,0
20240729,152100,402766120,10780,10780,10780,10780,0
20240729,152000,402766120,10780,10780,10780,10780,0
20240729,151900,402766120,10780,10700,10780,10700,2878
20240729,151800,371808090,10700,10710,10750,10700,49
20240729,151700,371282440,10730,10740,10740,10730,218
20240729,151600,368942710,10740,10740,10740,10740,69
20240729,151500,368201650,10740,10730,10750,10710,250
20240729,151400,365518880,10730,10740,10740,10720,228
20240729,151300,363071150,10740,10730,10750,10700,707
20240729,151200,355487980,10730,10730,10730,10730,90
20240729,151100,354522280,10730,10730,10730,10730,20
20240729,151000,354307680,10730,10730,10730,10730,77
20240729,150900,353481470,10730,10730,10730,10730,7
20240729,150800,353406360,10730,10730,10730,10730,81
20240729,150700,352537230,10730,10730,10730,10720,81
20240729,150600,351668170,10730,10720,10740,10720,115
20240729,150500,350435300,10750,10750,10750,10750,0
20240729,150400,350435300,10750,10710,10750,10710,727
20240729,150300,342631160,10750,10720,10750,10700,606
20240729,150200,336130410,10750,10710,10750,10710,183
20240729,150100,334170340,10700,10690,10700,10690,80
20240729,150000,333315060,10680,10680,10680,10680,113
20240729,145900,332108220,10690,10700,10700,10690,324
20240729,145800,328643760,10700,10700,10700,10700,10
20240729,145700,328536760,10700,10700,10700,10700,0
20240729,145600,328536760,10700,10710,10710,10700,199
20240729,145500,326406470,10700,10700,10700,10700,101
20240729,145400,325325770,10700,10690,10700,10690,22
20240729,145300,325090580,10690,10690,10690,10690,0
20240729,145200,325090580,10690,10700,10700,10690,75
20240729,145100,324288290,10700,10700,10700,10700,20
20240729,145000,324074290,10700,10700,10700,10700,1
20240729,144900,324063590,10710,10710,10710,10710,0
20240729,144800,324063590,10710,10710,10710,10710,0
20240729,144700,324063590,10710,10710,10710,10710,0
20240729,144600,324063590,10710,10710,10710,10710,0
20240729,144500,324063590,10710,10690,10710,10690,67
20240729,144400,323346060,10670,10700,10700,10670,816
20240729,144300,314625720,10700,10700,10700,10700,0
20240729,144200,314625720,10700,10730,10730,10700,588
20240729,144100,308324060,10730,10760,10760,10730,134
20240729,144000,306882580,10750,10750,10750,10750,0
20240729,143900,306882580,10750,10750,10750,10750,0
20240729,143800,306882580,10750,10750,10750,10750,0
20240729,143700,306882580,10750,10750,10750,10750,0
20240729,143600,306882580,10750,10750,10750,10750,13
20240729,143500,306742830,10750,10750,10750,10750,0
20240729,143400,306742830,10750,10760,10760,10750,3
20240729,143300,306710570,10740,10740,10740,10740,41
20240729,143200,306270230,10740,10740,10740,10740,1
20240729,143100,306259490,10760,10740,10760,10740,173
20240729,143000,304400190,10740,10740,10740,10740,11
20240729,142900,304282050,10730,10730,10730,10730,0
20240729,142800,304282050,10730,10730,10730,10730,1
20240729,142700,304271320,10760,10750,10760,10710,338
20240729,142600,300635060,10750,10750,10750,10750,32
20240729,142500,300291060,10750,10750,10750,10750,32
20240729,142400,299947060,10750,10730,10750,10730,68
20240729,142300,299216140,10760,10760,10760,10760,0
20240729,142200,299216140,10760,10760,10760,10760,0
20240729,142100,299216140,10760,10760,10760,10760,0
20240729,142000,299216140,10760,10730,10760,10730,100
20240729,141900,298140940,10740,10740,10740,10740,0
20240729,141800,298140940,10740,10740,10740,10740,0
20240729,141700,298140940,10740,10740,10740,10740,0
20240729,141600,298140940,10740,10730,10740,10730,96
20240729,141500,297110200,10760,10760,10760,10760,1
20240729,141400,297099440,10720,10720,10720,10720,0
20240729,141300,297099440,10720,10720,10720,10720,18
20240729,141200,296906480,10740,10740,10740,10740,1
20240729,141100,296895740,10740,10740,10740,10740,281
20240729,141000,293877800,10770,10770,10770,10770,0
20240729,140900,293877800,10770,10770,10770,10770,0
20240729,140800,293877800,10770,10770,10770,10770,0
20240729,140700,293877800,10770,10770,10770,10770,1
20240729,140600,293867030,10770,10770,10770,10770,1
20240729,140500,293856260,10770,10770,10770,10770,0
20240729,140400,293856260,10770,10770,10770,10770,0
20240729,140300,293856260,10770,10770,10770,10770,0
20240729,140200,293856260,10770,10770,10770,10760,604
20240729,140100,287351770,10750,10750,10750,10750,0
20240729,140000,287351770,10750,10750,10750,10750,0
20240729,135900,287351770,10750,10750,10750,10750,0
20240729,135800,287351770,10750,10750,10750,10750,10
20240729,135700,287244270,10740,10740,10740,10740,0
20240729,135600,287244270,10740,10740,10740,10740,23
20240729,135500,286997250,10770,10760,10770,10760,47
20240729,135400,286491140,10750,10750,10750,10750,0
20240729,135300,286491140,10750,10750,10750,10750,0
20240729,135200,286491140,10750,10750,10750,10750,0
20240729,135100,286491140,10750,10750,10750,10750,0
20240729,135000,286491140,10750,10750,10750,10750,0
20240729,134900,286491140,10750,10760,10760,10750,47
20240729,134800,285985830,10770,10770,10770,10770,139
20240729,134700,284488800,10770,10770,10770,10770,2
20240729,134600,284467260,10770,10770,10770,10770,1
20240729,134500,284456490,10770,10770,10770,10770,0
20240729,134400,284456490,10770,10770,10770,10770,50
20240729,134300,283917990,10770,10770,10780,10770,1452
20240729,134200,268272840,10770,10770,10770,10770,0
20240729,134100,268272840,10770,10770,10770,10770,0
20240729,134000,268272840,10770,10770,10770,10770,64
20240729,133900,267583560,10770,10770,10770,10770,0
20240729,133800,267583560,10770,10770,10770,10770,0
20240729,133700,267583560,10770,10750,10770,10750,120
20240729,133600,266292190,10760,10740,10760,10740,88
20240729,133500,265345970,10740,10740,10740,10740,32
20240729,133400,265002290,10730,10730,10730,10730,0
20240729,133300,265002290,10730,10730,10730,10730,0
20240729,133200,265002290,10730,10730,10730,10730,3
20240729,133100,264970100,10760,10750,10760,10710,150
20240729,133000,263361390,10750,10750,10750,10750,0
20240729,132900,263361390,10750,10750,10750,10750,10
20240729,132800,263253890,10760,10750,10760,10750,30
20240729,132700,262931310,10750,10750,10750,10750,0
20240729,132600,262931310,10750,10750,10750,10750,0
20240729,132500,262931310,10750,10750,10750,10750,0
20240729,132400,262931310,10750,10750,10750,10750,0
20240729,132300,262931310,10750,10750,10750,10750,0
20240729,132200,262931310,10750,10750,10750,10750,43
20240729,132100,262469060,10750,10710,10760,10710,321
20240729,132000,259018100,10760,10760,10770,10730,402
20240729,131900,254692200,10760,10760,10770,10760,80
20240729,131800,253831260,10760,10760,10760,10760,0
20240729,131700,253831260,10760,10760,10760,10760,0
20240729,131600,253831260,10760,10760,10760,10760,5
20240729,131500,253777460,10760,10730,10770,10730,90
20240729,131400,252808970,10720,10720,10730,10720,57
20240729,131300,252197870,10770,10770,10770,10770,0
20240729,131200,252197870,10770,10730,10770,10730,17
20240729,131100,252015100,10770,10780,10780,10770,192
20240729,131000,249947010,10770,10770,10780,10770,491
20240729,130900,244657850,10780,10770,10780,10770,40
20240729,130800,244226970,10770,10770,10770,10770,0
20240729,130700,244226970,10770,10750,10780,10750,717
20240729,130600,236503990,10750,10750,10750,10750,0
20240729,130500,236503990,10750,10750,10750,10750,28
20240729,130400,236202990,10730,10730,10730,10730,0
20240729,130300,236202990,10730,10750,10750,10730,1100
20240729,130200,224378150,10750,10750,10750,10750,0
20240729,130100,224378150,10750,10730,10750,10730,297
20240729,130000,221189880,10730,10730,10730,10730,0
20240729,125900,221189880,10730,10730,10730,10730,0
20240729,125800,221189880,10730,10730,10730,10730,0
20240729,125700,221189880,10730,10730,10730,10730,0
20240729,125600,221189880,10730,10730,10730,10730,0
20240729,125500,221189880,10730,10730,10730,10730,0
20240729,125400,221189880,10730,10730,10730,10730,1
20240729,125300,221179150,10710,10710,10710,10710,74
20240729,125200,220386610,10710,10710,10710,10710,0
20240729,125100,220386610,10710,10710,10710,10710,0
20240729,125000,220386610,10710,10720,10730,10710,407
20240729,124900,216023790,10730,10730,10730,10730,0
20240729,124800,216023790,10730,10730,10730,10730,0
20240729,124700,216023790,10730,10720,10730,10720,282
20240729,124600,213000430,10730,10720,10730,10720,115
20240729,124500,211767400,10720,10720,10720,10720,0
20240729,124400,211767400,10720,10720,10720,10720,0
20240729,124300,211767400,10720,10720,10720,10720,138
20240729,124200,210288040,10720,10720,10720,10720,0
20240729,124100,210288040,10720,10710,10730,10710,158
20240729,124000,208594210,10720,10720,10730,10720,42
20240729,123900,208143880,10730,10720,10730,10720,52
20240729,123800,207586350,10720,10720,10720,10720,0
20240729,123700,207586350,10720,10700,10720,10700,131
20240729,123600,206184130,10680,10680,10680,10680,0
20240729,123500,206184130,10680,10680,10680,10680,0
20240729,123400,206184130,10680,10680,10680,10680,0
20240729,123300,206184130,10680,10680,10680,10680,0
20240729,123200,206184130,10680,10680,10680,10680,0
20240729,123100,206184130,10680,10680,10680,10680,2
20240729,123000,206162770,10680,10680,10680,10680,9
20240729,122900,206066650,10710,10710,10710,10710,0
20240729,122800,206066650,10710,10710,10710,10710,32
20240729,122700,205723930,10720,10680,10720,10680,224
20240729,122600,203326650,10690,10690,10690,10690,0
20240729,122500,203326650,10690,10690,10690,10690,0
20240729,122400,203326650,10690,10690,10690,10690,0
20240729,122300,203326650,10690,10660,10690,10660,255
20240729,122200,200603020,10660,10710,10710,10660,868
20240729,122100,191320520,10720,10720,10720,10720,0
20240729,122000,191320520,10720,10720,10720,10720,1
20240729,121900,191309800,10720,10720,10720,10720,0
20240729,121800,191309800,10720,10720,10720,10720,32
20240729,121700,190966760,10740,10740,10740,10740,0
20240729,121600,190966760,10740,10740,10740,10740,0
20240729,121500,190966760,10740,10740,10740,10740,0
20240729,121400,190966760,10740,10740,10740,10740,0
20240729,121300,190966760,10740,10740,10740,10740,191
20240729,121200,188915420,10740,10740,10740,10740,0
20240729,121100,188915420,10740,10740,10740,10740,128
20240729,121000,187540700,10740,10740,10740,10740,0
20240729,120900,187540700,10740,10740,10740,10740,0
20240729,120800,187540700,10740,10740,10740,10740,0
20240729,120700,187540700,10740,10710,10740,10710,128
20240729,120600,186166190,10720,10710,10720,10710,305
20240729,120500,182898690,10710,10710,10710,10710,0
20240729,120400,182898690,10710,10710,10710,10710,36
20240729,120300,182513130,10710,10710,10710,10710,0
20240729,120200,182513130,10710,10710,10710,10710,0
20240729,120100,182513130,10710,10710,10710,10710,0
20240729,120000,182513130,10710,10710,10710,10710,2
20240729,115900,182491710,10710,10710,10710,10710,3
20240729,115800,182459580,10710,10710,10710,10710,0
20240729,115700,182459580,10710,10710,10710,10710,0
20240729,115600,182459580,10710,10750,10750,10710,866
20240729,115500,173169380,10750,10750,10750,10750,1
20240729,115400,173158630,10750,10750,10750,10750,0
20240729,115300,173158630,10750,10750,10750,10750,0
20240729,115200,173158630,10750,10750,10750,10750,0
20240729,115100,173158630,10750,10750,10750,10750,23
20240729,115000,172911380,10740,10740,10740,10740,0
20240729,114900,172911380,10740,10740,10740,10740,0
20240729,114800,172911380,10740,10740,10740,10740,0
20240729,114700,172911380,10740,10740,10740,10740,0
20240729,114600,172911380,10740,10740,10740,10740,0
20240729,114500,172911380,10740,10740,10740,10740,0
20240729,114400,172911380,10740,10740,10740,10740,0
20240729,114300,172911380,10740,10740,10740,10740,0
20240729,114200,172911380,10740,10740,10740,10740,0
20240729,114100,172911380,10740,10740,10740,10720,358
20240729,114000,169066600,10740,10740,10740,10740,0
20240729,113900,169066600,10740,10740,10740,10740,200
20240729,113800,166918600,10730,10730,10730,10730,0
20240729,113700,166918600,10730,10730,10730,10730,21
20240729,113600,166693270,10730,10730,10730,10730,0
20240729,113500,166693270,10730,10730,10730,10730,100
20240729,113400,165620270,10730,10730,10730,10730,0
20240729,113300,165620270,10730,10730,10730,10730,0
20240729,113200,165620270,10730,10730,10730,10730,0
20240729,113100,165620270,10730,10730,10730,10730,0
20240729,113000,165620270,10730,10730,10730,10730,153
20240729,112900,163978580,10710,10710,10710,10710,33
20240729,112800,163625150,10730,10730,10730,10730,32
20240729,112700,163281790,10730,10730,10730,10730,0
20240729,112600,163281790,10730,10730,10730,10730,0
20240729,112500,163281790,10730,10730,10730,10730,17
20240729,112400,163099380,10730,10730,10730,10730,3
20240729,112300,163067190,10710,10710,10710,10710,2
20240729,112200,163045770,10710,10710,10710,10710,0
20240729,112100,163045770,10710,10710,10710,10710,0
20240729,112000,163045770,10710,10710,10710,10710,0
20240729,111900,163045770,10710,10710,10710,10710,0
20240729,111800,163045770,10710,10770,10770,10710,1073
20240729,111700,151514160,10770,10770,10770,10770,0
20240729,111600,151514160,10770,10770,10770,10770,1
20240729,111500,151503390,10770,10770,10770,10770,0
20240729,111400,151503390,10770,10770,10770,10770,0
20240729,111300,151503390,10770,10770,10770,10770,0
20240729,111200,151503390,10770,10770,10770,10770,0
20240729,111100,151503390,10770,10770,10770,10770,0
20240729,111000,151503390,10770,10770,10770,10770,0
20240729,110900,151503390,10770,10770,10770,10770,0
20240729,110800,151503390,10770,10770,10770,10770,0
20240729,110700,151503390,10770,10770,10770,10770,30
20240729,110600,151180290,10770,10770,10770,10770,0
20240729,110500,151180290,10770,10770,10770,10770,0
20240729,110400,151180290,10770,10770,10770,10770,0
20240729,110300,151180290,10770,10770,10770,10770,0
20240729,110200,151180290,10770,10770,10770,10770,0
20240729,110100,151180290,10770,10770,10770,10770,0
20240729,110000,151180290,10770,10770,10770,10770,0
20240729,105900,151180290,10770,10770,10770,10770,0
20240729,105800,151180290,10770,10770,10770,10770,0
20240729,105700,151180290,10770,10770,10770,10770,0
20240729,105600,151180290,10770,10770,10770,10770,0
20240729,105500,151180290,10770,10750,10770,10750,3
20240729,105400,151148000,10750,10750,10750,10750,0
20240729,105300,151148000,10750,10750,10750,10750,0
20240729,105200,151148000,10750,10750,10750,10750,0
20240729,105100,151148000,10750,10750,10750,10750,0
20240729,105000,151148000,10750,10760,10760,10750,278
20240729,104900,148159420,10770,10780,10780,10770,203
20240729,104800,145971380,10770,10770,10770,10770,0
20240729,104700,145971380,10770,10770,10770,10770,0
20240729,104600,145971380,10770,10770,10770,10770,0
20240729,104500,145971380,10770,10770,10770,10770,0
20240729,104400,145971380,10770,10770,10770,10770,0
20240729,104300,145971380,10770,10770,10770,10770,0
20240729,104200,145971380,10770,10770,10770,10770,0
20240729,104100,145971380,10770,10780,10780,10770,67
20240729,104000,145249130,10770,10770,10770,10770,0
20240729,103900,145249130,10770,10790,10790,10770,923
20240729,103800,135305000,10810,10810,10810,10810,4
20240729,103700,135261760,10810,10810,10810,10810,1
20240729,103600,135250950,10830,10830,10830,10830,0
20240729,103500,135250950,10830,10830,10830,10810,29
20240729,103400,134936900,10830,10810,10830,10810,174
20240729,103300,133054140,10800,10800,10800,10800,0
20240729,103200,133054140,10800,10800,10800,10800,79
20240729,103100,132200940,10780,10780,10780,10780,0
20240729,103000,132200940,10780,10790,10790,10780,389
20240729,102900,128003700,10810,10810,10810,10810,0
20240729,102800,128003700,10810,10810,10810,10810,5
20240729,102700,127949650,10800,10800,10800,10800,0
20240729,102600,127949650,10800,10800,10800,10800,19
20240729,102500,127744450,10790,10790,10790,10790,2
20240729,102400,127722870,10800,10800,10800,10800,0
20240729,102300,127722870,10800,10800,10800,10800,0
20240729,102200,127722870,10800,10800,10800,10800,0
20240729,102100,127722870,10800,10800,10800,10800,0
20240729,102000,127722870,10800,10800,10800,10800,0
20240729,101900,127722870,10800,10800,10800,10800,83
20240729,101800,126826470,10800,10800,10800,10800,0
20240729,101700,126826470,10800,10800,10800,10800,0
20240729,101600,126826470,10800,10800,10800,10800,8
20240729,101500,126740070,10810,10810,10810,10810,0
20240729,101400,126740070,10810,10810,10810,10810,0
20240729,101300,126740070,10810,10810,10810,10810,0
20240729,101200,126740070,10810,10810,10810,10810,0
20240729,101100,126740070,10810,10800,10840,10800,342
20240729,101000,123039660,10800,10800,10800,10800,8
20240729,100900,122953260,10780,10780,10780,10780,0
20240729,100800,122953260,10780,10780,10780,10780,178
20240729,100700,121034420,10800,10800,10800,10800,0
20240729,100600,121034420,10800,10830,10830,10800,664
20240729,100500,113847640,10870,10870,10870,10870,0
20240729,100400,113847640,10870,10870,10870,10870,1
20240729,100300,113836770,10870,10870,10870,10870,0
20240729,100200,113836770,10870,10850,10870,10850,13
20240729,100100,113695550,10850,10840,10870,10840,167
20240729,100000,111881310,10830,10830,10830,10830,0
20240729,095900,111881310,10830,10830,10830,10830,1
20240729,095800,111870480,10830,10830,10830,10830,0
20240729,095700,111870480,10830,10830,10830,10830,0
20240729,095600,111870480,10830,10840,10840,10830,1218
20240729,095500,98669390,10860,10850,10860,10850,66
20240729,095400,97952640,10850,10850,10850,10850,0
20240729,095300,97952640,10850,10880,10880,10850,66
20240729,095200,97234610,10870,10870,10870,10870,0
20240729,095100,97234610,10870,10850,10880,10850,783
20240729,095000,88721400,10830,10830,10830,10830,0
20240729,094900,88721400,10830,10860,10860,10830,117
20240729,094800,87451290,10870,10870,10870,10870,0
20240729,094700,87451290,10870,10870,10870,10870,0
20240729,094600,87451290,10870,10870,10870,10870,0
20240729,094500,87451290,10870,10870,10870,10870,0
20240729,094400,87451290,10870,10870,10870,10870,10
20240729,094300,87342590,10870,10870,10870,10870,0
20240729,094200,87342590,10870,10860,10870,10860,129
20240729,094100,85941010,10850,10850,10850,10850,0
20240729,094000,85941010,10850,10840,10850,10840,69
20240729,093900,85192980,10850,10830,10850,10830,97
20240729,093800,84141440,10850,10850,10850,10850,0
20240729,093700,84141440,10850,10850,10850,10850,13
20240729,093600,84000390,10860,10840,10860,10840,81
20240729,093500,83120750,10860,10840,10890,10840,325
20240729,093400,79589660,10840,10820,10880,10820,148
20240729,093300,77983200,10810,10810,10810,10810,0
20240729,093200,77983200,10810,10810,10810,10810,1
20240729,093100,77972390,10790,10790,10790,10790,0
20240729,093000,77972390,10790,10820,10820,10790,585
20240729,092900,71651700,10810,10840,10840,10810,1705
20240729,092800,53210900,10870,10870,10870,10870,66
20240729,092700,52493480,10870,10870,10870,10870,1
20240729,092600,52482610,10870,10870,10870,10870,9
20240729,092500,52384780,10870,10810,10880,10810,1171
20240729,092400,39692920,10790,10790,10790,10790,14
20240729,092300,39541860,10790,10790,10800,10790,11
20240729,092200,39423120,10790,10800,10830,10790,1532
20240729,092100,22892210,10790,10790,10790,10790,0
20240729,092000,22892210,10790,10790,10790,10790,0
20240729,091900,22892210,10790,10790,10790,10790,9
20240729,091800,22795100,10770,10780,10780,10770,197
20240729,091700,20673400,10770,10770,10770,10770,0
20240729,091600,20673400,10770,10770,10770,10770,0
20240729,091500,20673400,10770,10770,10770,10770,0
20240729,091400,20673400,10770,10770,10770,10770,0
20240729,091300,20673400,10770,10770,10770,10770,1
20240729,091200,20662630,10780,10780,10780,10780,550
20240729,091100,14733630,10800,10800,10800,10800,6
20240729,091000,14668830,10800,10790,10800,10790,322
20240729,090900,11194410,10800,10830,10830,10800,117
20240729,090800,9930570,10800,10770,10800,10770,141
20240729,090700,8409990,10780,10790,10790,10770,235
20240729,090600,5877860,10820,10820,10820,10820,0
20240729,090500,5877860,10820,10830,10830,10770,11
20240729,090400,5758920,10810,10810,10810,10810,0
20240729,090300,5758920,10810,10810,10810,10810,0
20240729,090200,5758920,10810,10810,10810,10810,154
20240729,090100,4094180,10900,10900,10900,10900,0
20240729,090000,4094180,10900,10960,10960,10900,374