KissMeData/086820/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195500,222659290,14840,14840,14840,14840,155
20240729,195400,222659290,14840,14840,14840,14840,0
20240729,195300,222659290,14840,14840,14840,14840,0
20240729,195200,222659290,14840,14840,14840,14840,0
20240729,195100,222659290,14840,14840,14840,14840,0
20240729,195000,222659290,14840,14840,14840,14840,0
20240729,194900,222659290,14840,14840,14840,14840,0
20240729,194800,222659290,14840,14840,14840,14840,0
20240729,194700,222659290,14840,14840,14840,14840,0
20240729,194600,222659290,14840,14840,14840,14840,0
20240729,194500,222659290,14840,14840,14840,14840,0
20240729,194400,222659290,14840,14840,14840,14840,0
20240729,194300,222659290,14840,14840,14840,14840,0
20240729,194200,222659290,14840,14840,14840,14840,0
20240729,194100,222659290,14840,14840,14840,14840,0
20240729,194000,222659290,14840,14840,14840,14840,0
20240729,193900,222659290,14840,14840,14840,14840,0
20240729,193800,222659290,14840,14840,14840,14840,0
20240729,193700,222659290,14840,14840,14840,14840,0
20240729,193600,222659290,14840,14840,14840,14840,0
20240729,193500,222659290,14840,14840,14840,14840,0
20240729,193400,222659290,14840,14840,14840,14840,0
20240729,193300,222659290,14840,14840,14840,14840,0
20240729,193200,222659290,14840,14840,14840,14840,0
20240729,193100,222659290,14840,14840,14840,14840,0
20240729,193000,222659290,14840,14840,14840,14840,0
20240729,192900,222659290,14840,14840,14840,14840,0
20240729,192800,222659290,14840,14840,14840,14840,0
20240729,192700,222659290,14840,14840,14840,14840,0
20240729,192600,222659290,14840,14840,14840,14840,0
20240729,192500,222659290,14840,14840,14840,14840,155
20240729,192400,222659290,14840,14840,14840,14840,0
20240729,192300,222659290,14840,14840,14840,14840,0
20240729,192200,222659290,14840,14840,14840,14840,0
20240729,192100,222659290,14840,14840,14840,14840,0
20240729,192000,222659290,14840,14840,14840,14840,0
20240729,191900,222659290,14840,14840,14840,14840,0
20240729,191800,222659290,14840,14840,14840,14840,0
20240729,191700,222659290,14840,14840,14840,14840,0
20240729,191600,222659290,14840,14840,14840,14840,0
20240729,191500,222659290,14840,14840,14840,14840,0
20240729,191400,222659290,14840,14840,14840,14840,0
20240729,191300,222659290,14840,14840,14840,14840,0
20240729,191200,222659290,14840,14840,14840,14840,0
20240729,191100,222659290,14840,14840,14840,14840,0
20240729,191000,222659290,14840,14840,14840,14840,0
20240729,190900,222659290,14840,14840,14840,14840,0
20240729,190800,222659290,14840,14840,14840,14840,0
20240729,190700,222659290,14840,14840,14840,14840,0
20240729,190600,222659290,14840,14840,14840,14840,0
20240729,190500,222659290,14840,14840,14840,14840,0
20240729,190400,222659290,14840,14840,14840,14840,0
20240729,190300,222659290,14840,14840,14840,14840,0
20240729,190200,222659290,14840,14840,14840,14840,0
20240729,190100,222659290,14840,14840,14840,14840,0
20240729,190000,222659290,14840,14840,14840,14840,0
20240729,185900,222659290,14840,14840,14840,14840,0
20240729,185800,222659290,14840,14840,14840,14840,0
20240729,185700,222659290,14840,14840,14840,14840,0
20240729,185600,222659290,14840,14840,14840,14840,0
20240729,185500,222659290,14840,14840,14840,14840,155
20240729,185400,222659290,14840,14840,14840,14840,0
20240729,185300,222659290,14840,14840,14840,14840,0
20240729,185200,222659290,14840,14840,14840,14840,0
20240729,185100,222659290,14840,14840,14840,14840,0
20240729,185000,222659290,14840,14840,14840,14840,0
20240729,184900,222659290,14840,14840,14840,14840,0
20240729,184800,222659290,14840,14840,14840,14840,0
20240729,184700,222659290,14840,14840,14840,14840,0
20240729,184600,222659290,14840,14840,14840,14840,0
20240729,184500,222659290,14840,14840,14840,14840,0
20240729,184400,222659290,14840,14840,14840,14840,0
20240729,184300,222659290,14840,14840,14840,14840,0
20240729,184200,222659290,14840,14840,14840,14840,0
20240729,184100,222659290,14840,14840,14840,14840,0
20240729,184000,222659290,14840,14840,14840,14840,0
20240729,183900,222659290,14840,14840,14840,14840,0
20240729,183800,222659290,14840,14840,14840,14840,0
20240729,183700,222659290,14840,14840,14840,14840,0
20240729,183600,222659290,14840,14840,14840,14840,0
20240729,183500,222659290,14840,14840,14840,14840,0
20240729,183400,222659290,14840,14840,14840,14840,0
20240729,183300,222659290,14840,14840,14840,14840,0
20240729,183200,222659290,14840,14840,14840,14840,0
20240729,183100,222659290,14840,14840,14840,14840,0
20240729,183000,222659290,14840,14840,14840,14840,0
20240729,182900,222659290,14840,14840,14840,14840,0
20240729,182800,222659290,14840,14840,14840,14840,0
20240729,182700,222659290,14840,14840,14840,14840,0
20240729,182600,222659290,14840,14840,14840,14840,0
20240729,182500,222659290,14840,14840,14840,14840,155
20240729,182400,222659290,14840,14840,14840,14840,0
20240729,182300,222659290,14840,14840,14840,14840,0
20240729,182200,222659290,14840,14840,14840,14840,0
20240729,182100,222659290,14840,14840,14840,14840,0
20240729,182000,222659290,14840,14840,14840,14840,0
20240729,181900,222659290,14840,14840,14840,14840,0
20240729,181800,222659290,14840,14840,14840,14840,0
20240729,181700,222659290,14840,14840,14840,14840,0
20240729,181600,222659290,14840,14840,14840,14840,0
20240729,181500,222659290,14840,14840,14840,14840,0
20240729,181400,222659290,14840,14840,14840,14840,0
20240729,181300,222659290,14840,14840,14840,14840,0
20240729,181200,222659290,14840,14840,14840,14840,0
20240729,181100,222659290,14840,14840,14840,14840,0
20240729,181000,222659290,14840,14840,14840,14840,0
20240729,180900,222659290,14840,14840,14840,14840,0
20240729,180800,222659290,14840,14840,14840,14840,0
20240729,180700,222659290,14840,14840,14840,14840,0
20240729,180600,222659290,14840,14840,14840,14840,0
20240729,180500,222659290,14840,14840,14840,14840,0
20240729,180400,222659290,14840,14840,14840,14840,0
20240729,180300,222659290,14840,14840,14840,14840,0
20240729,180200,222659290,14840,14840,14840,14840,0
20240729,180100,222659290,14840,14840,14840,14840,0
20240729,180000,222659290,14840,14840,14840,14840,0
20240729,175900,222659290,14840,14840,14840,14840,0
20240729,175800,222659290,14840,14840,14840,14840,0
20240729,175700,222659290,14840,14840,14840,14840,0
20240729,175600,222659290,14840,14840,14840,14840,0
20240729,175500,222659290,14840,14840,14840,14840,155
20240729,175400,222659290,14840,14840,14840,14840,0
20240729,175300,222659290,14840,14840,14840,14840,0
20240729,175200,222659290,14840,14840,14840,14840,0
20240729,175100,222659290,14840,14840,14840,14840,0
20240729,175000,222659290,14840,14840,14840,14840,0
20240729,174900,222659290,14840,14840,14840,14840,0
20240729,174800,222659290,14840,14840,14840,14840,0
20240729,174700,222659290,14840,14840,14840,14840,0
20240729,174600,222659290,14840,14840,14840,14840,0
20240729,174500,222659290,14840,14840,14840,14840,0
20240729,174400,222659290,14840,14840,14840,14840,0
20240729,174300,222659290,14840,14840,14840,14840,0
20240729,174200,222659290,14840,14840,14840,14840,0
20240729,174100,222659290,14840,14840,14840,14840,0
20240729,174000,222659290,14840,14840,14840,14840,0
20240729,173900,222659290,14840,14840,14840,14840,0
20240729,173800,222659290,14840,14840,14840,14840,0
20240729,173700,222659290,14840,14840,14840,14840,0
20240729,173600,222659290,14840,14840,14840,14840,0
20240729,173500,222659290,14840,14840,14840,14840,0
20240729,173400,222659290,14840,14840,14840,14840,0
20240729,173300,222659290,14840,14840,14840,14840,0
20240729,173200,222659290,14840,14840,14840,14840,0
20240729,173100,222659290,14840,14840,14840,14840,0
20240729,173000,222659290,14840,14840,14840,14840,0
20240729,172900,222659290,14840,14840,14840,14840,0
20240729,172800,222659290,14840,14840,14840,14840,0
20240729,172700,222659290,14840,14840,14840,14840,0
20240729,172600,222659290,14840,14840,14840,14840,0
20240729,172500,222659290,14840,14840,14840,14840,155
20240729,172400,222659290,14840,14840,14840,14840,0
20240729,172300,222659290,14840,14840,14840,14840,0
20240729,172200,222659290,14840,14840,14840,14840,0
20240729,172100,222659290,14840,14840,14840,14840,0
20240729,172000,222659290,14840,14840,14840,14840,0
20240729,171900,222659290,14840,14840,14840,14840,0
20240729,171800,222659290,14840,14840,14840,14840,0
20240729,171700,222659290,14840,14840,14840,14840,0
20240729,171600,222659290,14840,14840,14840,14840,0
20240729,171500,222659290,14840,14840,14840,14840,0
20240729,171400,222659290,14840,14840,14840,14840,0
20240729,171300,222659290,14840,14840,14840,14840,0
20240729,171200,222659290,14840,14840,14840,14840,0
20240729,171100,222659290,14840,14840,14840,14840,0
20240729,171000,222659290,14840,14840,14840,14840,0
20240729,170900,222659290,14840,14840,14840,14840,0
20240729,170800,222659290,14840,14840,14840,14840,0
20240729,170700,222659290,14840,14840,14840,14840,0
20240729,170600,222659290,14840,14840,14840,14840,0
20240729,170500,222659290,14840,14840,14840,14840,0
20240729,170400,222659290,14840,14840,14840,14840,0
20240729,170300,222659290,14840,14840,14840,14840,0
20240729,170200,222659290,14840,14840,14840,14840,0
20240729,170100,222659290,14840,14840,14840,14840,0
20240729,170000,222659290,14840,14840,14840,14840,0
20240729,165900,222659290,14840,14840,14840,14840,0
20240729,165800,222659290,14840,14840,14840,14840,0
20240729,165700,222659290,14840,14840,14840,14840,0
20240729,165600,222659290,14840,14840,14840,14840,0
20240729,165500,222659290,14840,14840,14840,14840,155
20240729,165400,222659290,14840,14840,14840,14840,0
20240729,165300,222659290,14840,14840,14840,14840,0
20240729,165200,222659290,14840,14840,14840,14840,0
20240729,165100,222659290,14840,14840,14840,14840,0
20240729,165000,222659290,14840,14840,14840,14840,0
20240729,164900,222659290,14840,14840,14840,14840,0
20240729,164800,222659290,14840,14840,14840,14840,0
20240729,164700,222659290,14840,14840,14840,14840,0
20240729,164600,222659290,14840,14840,14840,14840,0
20240729,164500,222659290,14840,14840,14840,14840,0
20240729,164400,222659290,14840,14840,14840,14840,0
20240729,164300,222659290,14840,14840,14840,14840,0
20240729,164200,222659290,14840,14840,14840,14840,0
20240729,164100,222659290,14840,14840,14840,14840,0
20240729,164000,222659290,14840,14840,14840,14840,0
20240729,163900,222659290,14840,14840,14840,14840,0
20240729,163800,222659290,14840,14840,14840,14840,0
20240729,163700,222659290,14840,14840,14840,14840,0
20240729,163600,222659290,14840,14840,14840,14840,0
20240729,163500,222659290,14840,14840,14840,14840,0
20240729,163400,222659290,14840,14840,14840,14840,0
20240729,163300,222659290,14840,14840,14840,14840,0
20240729,163200,222659290,14840,14840,14840,14840,0
20240729,163100,222659290,14840,14840,14840,14840,0
20240729,163000,222659290,14840,14840,14840,14840,0
20240729,162900,222659290,14840,14840,14840,14840,0
20240729,162800,222659290,14840,14840,14840,14840,0
20240729,162700,222659290,14840,14840,14840,14840,0
20240729,162600,222659290,14840,14840,14840,14840,0
20240729,162500,222659290,14840,14840,14840,14840,155
20240729,162400,222659290,14840,14840,14840,14840,0
20240729,162300,222659290,14840,14840,14840,14840,0
20240729,162200,222659290,14840,14840,14840,14840,0
20240729,162100,222659290,14840,14840,14840,14840,0
20240729,162000,222659290,14840,14840,14840,14840,0
20240729,161900,222659290,14840,14840,14840,14840,0
20240729,161800,222659290,14840,14840,14840,14840,0
20240729,161700,222659290,14840,14840,14840,14840,0
20240729,161600,222659290,14840,14840,14840,14840,0
20240729,161500,222659290,14840,14840,14840,14840,0
20240729,161400,222659290,14840,14840,14840,14840,0
20240729,161300,222659290,14840,14840,14840,14840,0
20240729,161200,222659290,14840,14840,14840,14840,0
20240729,161100,222659290,14840,14840,14840,14840,0
20240729,161000,222659290,14840,14840,14840,14840,0
20240729,160900,222659290,14840,14840,14840,14840,0
20240729,160800,222659290,14840,14840,14840,14840,0
20240729,160700,222659290,14840,14840,14840,14840,0
20240729,160600,222659290,14840,14840,14840,14840,0
20240729,160500,222659290,14840,14840,14840,14840,0
20240729,160400,222659290,14840,14840,14840,14840,0
20240729,160300,222659290,14840,14840,14840,14840,0
20240729,160200,222659290,14840,14840,14840,14840,0
20240729,160100,222659290,14840,14840,14840,14840,0
20240729,160000,222659290,14840,14840,14840,14840,0
20240729,155900,222659290,14840,14840,14840,14840,0
20240729,155800,222659290,14840,14840,14840,14840,0
20240729,155700,222659290,14840,14840,14840,14840,0
20240729,155600,222659290,14840,14840,14840,14840,0
20240729,155500,222659290,14840,14840,14840,14840,155
20240729,155400,222659290,14840,14840,14840,14840,0
20240729,155300,222659290,14840,14840,14840,14840,0
20240729,155200,222659290,14840,14840,14840,14840,0
20240729,155100,222659290,14840,14840,14840,14840,0
20240729,155000,222659290,14840,14840,14840,14840,0
20240729,154900,222659290,14840,14840,14840,14840,0
20240729,154800,222659290,14840,14840,14840,14840,0
20240729,154700,222659290,14840,14840,14840,14840,0
20240729,154600,222659290,14840,14840,14840,14840,0
20240729,154500,222659290,14840,14840,14840,14840,0
20240729,154400,222659290,14840,14840,14840,14840,0
20240729,154300,222659290,14840,14840,14840,14840,0
20240729,154200,222659290,14840,14840,14840,14840,0
20240729,154100,222659290,14840,14840,14840,14840,0
20240729,154000,222659290,14840,14840,14840,14840,0
20240729,153900,222659290,14840,14840,14840,14840,0
20240729,153800,222659290,14840,14840,14840,14840,0
20240729,153700,222659290,14840,14840,14840,14840,0
20240729,153600,222659290,14840,14840,14840,14840,0
20240729,153500,222659290,14840,14840,14840,14840,0
20240729,153400,222659290,14840,14840,14840,14840,0
20240729,153300,222659290,14840,14840,14840,14840,0
20240729,153200,222659290,14840,14840,14840,14840,0
20240729,153100,222659290,14840,14840,14840,14840,0
20240729,153000,222659290,14840,14840,14840,14840,155
20240729,152900,220359090,14820,14820,14820,14820,0
20240729,152800,220359090,14820,14820,14820,14820,0
20240729,152700,220359090,14820,14820,14820,14820,0
20240729,152600,220359090,14820,14820,14820,14820,0
20240729,152500,220359090,14820,14820,14820,14820,0
20240729,152400,220359090,14820,14820,14820,14820,0
20240729,152300,220359090,14820,14820,14820,14820,0
20240729,152200,220359090,14820,14820,14820,14820,0
20240729,152100,220359090,14820,14820,14820,14820,0
20240729,152000,220359090,14820,14820,14820,14820,0
20240729,151900,220359090,14820,14820,14820,14820,1
20240729,151800,220344270,14840,14840,14840,14840,0
20240729,151700,220344270,14840,14840,14840,14840,2
20240729,151600,220314590,14860,14860,14860,14860,0
20240729,151500,220314590,14860,14860,14860,14860,0
20240729,151400,220314590,14860,14860,14860,14860,3
20240729,151300,220270010,14860,14790,14860,14780,205
20240729,151200,217239710,14880,14800,14880,14800,55
20240729,151100,216423850,14800,14800,14800,14800,29
20240729,151000,215994650,14800,14800,14880,14800,14
20240729,150900,215787370,14900,14900,14900,14900,0
20240729,150800,215787370,14900,14890,14900,14890,3
20240729,150700,215742690,14960,14960,14960,14960,1
20240729,150600,215727730,14960,14960,14960,14960,8
20240729,150500,215608050,14980,14980,14980,14980,0
20240729,150400,215608050,14980,14700,14980,14700,500
20240729,150300,208196940,14700,14640,14700,14640,411
20240729,150200,202172070,14640,14630,14640,14630,101
20240729,150100,200693500,14640,14640,14640,14640,0
20240729,150000,200693500,14640,14640,14640,14640,0
20240729,145900,200693500,14640,14640,14640,14640,0
20240729,145800,200693500,14640,14640,14640,14640,0
20240729,145700,200693500,14640,14590,14640,14590,12
20240729,145600,200518330,14600,14600,14600,14600,0
20240729,145500,200518330,14600,14600,14600,14600,8
20240729,145400,200401530,14610,14640,14640,14610,80
20240729,145300,199232700,14640,14640,14640,14640,0
20240729,145200,199232700,14640,14640,14640,14640,1
20240729,145100,199218060,14620,14640,14640,14620,3
20240729,145000,199174170,14630,14630,14630,14630,0
20240729,144900,199174170,14630,14630,14630,14630,25
20240729,144800,198808420,14630,14630,14630,14630,0
20240729,144700,198808420,14630,14630,14630,14630,0
20240729,144600,198808420,14630,14630,14630,14630,0
20240729,144500,198808420,14630,14630,14630,14630,0
20240729,144400,198808420,14630,14630,14630,14630,0
20240729,144300,198808420,14630,14610,14630,14610,24
20240729,144200,198457590,14570,14570,14570,14570,0
20240729,144100,198457590,14570,14570,14570,14570,1
20240729,144000,198443020,14530,14530,14530,14530,0
20240729,143900,198443020,14530,14530,14530,14530,0
20240729,143800,198443020,14530,14520,14530,14520,793
20240729,143700,186920750,14530,14530,14530,14530,0
20240729,143600,186920750,14530,14530,14530,14530,79
20240729,143500,185772880,14620,14620,14620,14620,0
20240729,143400,185772880,14620,14620,14620,14620,0
20240729,143300,185772880,14620,14620,14620,14620,0
20240729,143200,185772880,14620,14620,14620,14620,0
20240729,143100,185772880,14620,14620,14620,14620,0
20240729,143000,185772880,14620,14620,14620,14620,0
20240729,142900,185772880,14620,14620,14620,14620,0
20240729,142800,185772880,14620,14620,14620,14620,0
20240729,142700,185772880,14620,14620,14620,14620,0
20240729,142600,185772880,14620,14620,14620,14620,0
20240729,142500,185772880,14620,14620,14620,14620,0
20240729,142400,185772880,14620,14620,14620,14620,0
20240729,142300,185772880,14620,14620,14620,14620,0
20240729,142200,185772880,14620,14620,14620,14620,9
20240729,142100,185641300,14560,14560,14560,14560,0
20240729,142000,185641300,14560,14610,14610,14560,141
20240729,141900,183581340,14610,14610,14610,14610,0
20240729,141800,183581340,14610,14610,14610,14610,10
20240729,141700,183435240,14620,14620,14620,14620,0
20240729,141600,183435240,14620,14620,14620,14620,1
20240729,141500,183420620,14610,14600,14610,14600,3
20240729,141400,183376800,14600,14600,14600,14600,0
20240729,141300,183376800,14600,14590,14600,14590,2
20240729,141200,183347610,14540,14540,14540,14540,0
20240729,141100,183347610,14540,14540,14540,14540,0
20240729,141000,183347610,14540,14540,14540,14540,2
20240729,140900,183318530,14600,14600,14600,14600,0
20240729,140800,183318530,14600,14600,14600,14600,0
20240729,140700,183318530,14600,14600,14600,14600,0
20240729,140600,183318530,14600,14600,14600,14600,0
20240729,140500,183318530,14600,14600,14600,14600,0
20240729,140400,183318530,14600,14600,14600,14600,0
20240729,140300,183318530,14600,14600,14600,14600,0
20240729,140200,183318530,14600,14600,14600,14600,0
20240729,140100,183318530,14600,14600,14600,14600,0
20240729,140000,183318530,14600,14600,14600,14600,0
20240729,135900,183318530,14600,14600,14600,14600,0
20240729,135800,183318530,14600,14600,14600,14600,5
20240729,135700,183245530,14600,14600,14600,14600,3
20240729,135600,183201730,14600,14600,14600,14600,3
20240729,135500,183157930,14550,14550,14550,14550,0
20240729,135400,183157930,14550,14550,14550,14550,0
20240729,135300,183157930,14550,14550,14550,14550,0
20240729,135200,183157930,14550,14550,14550,14550,0
20240729,135100,183157930,14550,14540,14550,14540,8
20240729,135000,183041600,14590,14590,14590,14590,0
20240729,134900,183041600,14590,14590,14590,14590,0
20240729,134800,183041600,14590,14590,14590,14590,0
20240729,134700,183041600,14590,14590,14590,14590,0
20240729,134600,183041600,14590,14590,14590,14590,0
20240729,134500,183041600,14590,14590,14590,14590,0
20240729,134400,183041600,14590,14590,14590,14590,1
20240729,134300,183027010,14550,14550,14550,14550,0
20240729,134200,183027010,14550,14600,14600,14550,5
20240729,134100,182954060,14540,14540,14540,14540,0
20240729,134000,182954060,14540,14540,14540,14540,0
20240729,133900,182954060,14540,14540,14540,14540,0
20240729,133800,182954060,14540,14540,14540,14540,0
20240729,133700,182954060,14540,14540,14540,14540,0
20240729,133600,182954060,14540,14540,14540,14540,0
20240729,133500,182954060,14540,14540,14540,14540,0
20240729,133400,182954060,14540,14540,14540,14540,0
20240729,133300,182954060,14540,14540,14540,14540,0
20240729,133200,182954060,14540,14540,14540,14540,0
20240729,133100,182954060,14540,14540,14540,14540,0
20240729,133000,182954060,14540,14540,14540,14540,0
20240729,132900,182954060,14540,14540,14540,14540,0
20240729,132800,182954060,14540,14540,14540,14540,0
20240729,132700,182954060,14540,14540,14540,14540,0
20240729,132600,182954060,14540,14540,14540,14540,0
20240729,132500,182954060,14540,14540,14540,14540,0
20240729,132400,182954060,14540,14540,14540,14540,0
20240729,132300,182954060,14540,14540,14540,14540,0
20240729,132200,182954060,14540,14540,14540,14540,0
20240729,132100,182954060,14540,14540,14540,14540,0
20240729,132000,182954060,14540,14540,14540,14540,10
20240729,131900,182808660,14630,14630,14630,14630,0
20240729,131800,182808660,14630,14630,14630,14630,0
20240729,131700,182808660,14630,14630,14630,14630,0
20240729,131600,182808660,14630,14630,14630,14630,0
20240729,131500,182808660,14630,14630,14630,14630,0
20240729,131400,182808660,14630,14630,14630,14630,0
20240729,131300,182808660,14630,14630,14630,14630,0
20240729,131200,182808660,14630,14580,14630,14580,54
20240729,131100,182020490,14560,14580,14580,14560,31
20240729,131000,181569110,14570,14570,14570,14570,0
20240729,130900,181569110,14570,14570,14570,14570,0
20240729,130800,181569110,14570,14560,14570,14560,4
20240729,130700,181510840,14550,14550,14550,14550,1
20240729,130600,181496290,14560,14560,14560,14560,0
20240729,130500,181496290,14560,14540,14560,14540,5
20240729,130400,181423550,14510,14510,14510,14510,0
20240729,130300,181423550,14510,14510,14510,14510,0
20240729,130200,181423550,14510,14510,14510,14510,0
20240729,130100,181423550,14510,14510,14510,14510,0
20240729,130000,181423550,14510,14510,14510,14510,0
20240729,125900,181423550,14510,14510,14510,14510,0
20240729,125800,181423550,14510,14510,14510,14510,0
20240729,125700,181423550,14510,14510,14510,14510,0
20240729,125600,181423550,14510,14510,14510,14510,0
20240729,125500,181423550,14510,14510,14510,14510,0
20240729,125400,181423550,14510,14510,14510,14510,139
20240729,125300,179406660,14540,14540,14540,14540,1
20240729,125200,179392120,14540,14540,14540,14540,1
20240729,125100,179377580,14540,14540,14540,14540,0
20240729,125000,179377580,14540,14540,14540,14540,0
20240729,124900,179377580,14540,14540,14540,14540,0
20240729,124800,179377580,14540,14540,14540,14540,0
20240729,124700,179377580,14540,14540,14540,14540,2
20240729,124600,179348500,14540,14540,14540,14540,3
20240729,124500,179304880,14530,14530,14530,14530,0
20240729,124400,179304880,14530,14530,14530,14530,0
20240729,124300,179304880,14530,14530,14530,14530,0
20240729,124200,179304880,14530,14530,14530,14530,0
20240729,124100,179304880,14530,14530,14530,14530,1
20240729,124000,179290350,14500,14500,14500,14500,0
20240729,123900,179290350,14500,14500,14500,14500,0
20240729,123800,179290350,14500,14500,14500,14500,0
20240729,123700,179290350,14500,14500,14500,14500,0
20240729,123600,179290350,14500,14500,14500,14500,0
20240729,123500,179290350,14500,14500,14500,14500,0
20240729,123400,179290350,14500,14500,14500,14500,0
20240729,123300,179290350,14500,14500,14500,14500,1
20240729,123200,179275850,14450,14450,14450,14450,0
20240729,123100,179275850,14450,14450,14450,14450,0
20240729,123000,179275850,14450,14450,14450,14450,0
20240729,122900,179275850,14450,14450,14450,14450,0
20240729,122800,179275850,14450,14450,14450,14450,0
20240729,122700,179275850,14450,14510,14510,14450,300
20240729,122600,174937180,14540,14540,14540,14540,0
20240729,122500,174937180,14540,14540,14540,14540,0
20240729,122400,174937180,14540,14540,14540,14540,0
20240729,122300,174937180,14540,14540,14540,14540,9
20240729,122200,174806320,14540,14540,14540,14540,20
20240729,122100,174515520,14540,14540,14540,14540,0
20240729,122000,174515520,14540,14540,14540,14540,0
20240729,121900,174515520,14540,14540,14540,14540,0
20240729,121800,174515520,14540,14540,14540,14540,0
20240729,121700,174515520,14540,14540,14540,14540,0
20240729,121600,174515520,14540,14540,14540,14540,0
20240729,121500,174515520,14540,14540,14540,14540,0
20240729,121400,174515520,14540,14540,14540,14540,34
20240729,121300,174021160,14540,14540,14540,14540,0
20240729,121200,174021160,14540,14540,14540,14540,0
20240729,121100,174021160,14540,14500,14540,14500,12
20240729,121000,173846720,14550,14550,14550,14550,0
20240729,120900,173846720,14550,14550,14550,14550,0
20240729,120800,173846720,14550,14550,14550,14550,0
20240729,120700,173846720,14550,14550,14550,14550,1
20240729,120600,173832170,14540,14540,14540,14540,0
20240729,120500,173832170,14540,14540,14540,14540,0
20240729,120400,173832170,14540,14540,14540,14540,23
20240729,120300,173497750,14550,14550,14550,14550,0
20240729,120200,173497750,14550,14540,14550,14540,16
20240729,120100,173265100,14540,14540,14540,14540,0
20240729,120000,173265100,14540,14540,14540,14540,0
20240729,115900,173265100,14540,14540,14540,14540,1
20240729,115800,173250560,14530,14530,14530,14530,1
20240729,115700,173236030,14530,14530,14530,14530,0
20240729,115600,173236030,14530,14530,14530,14530,29
20240729,115500,172814660,14540,14540,14540,14540,0
20240729,115400,172814660,14540,14540,14540,14540,1
20240729,115300,172800120,14540,14550,14550,14540,24
20240729,115200,172450930,14590,14590,14590,14590,0
20240729,115100,172450930,14590,14590,14590,14590,0
20240729,115000,172450930,14590,14590,14590,14590,0
20240729,114900,172450930,14590,14590,14590,14590,0
20240729,114800,172450930,14590,14590,14590,14590,0
20240729,114700,172450930,14590,14590,14590,14590,1
20240729,114600,172436340,14590,14600,14600,14590,16
20240729,114500,172202880,14580,14580,14580,14580,0
20240729,114400,172202880,14580,14580,14580,14580,30
20240729,114300,171765480,14580,14580,14580,14580,0
20240729,114200,171765480,14580,14580,14580,14580,0
20240729,114100,171765480,14580,14540,14580,14540,13
20240729,114000,171576270,14540,14540,14540,14540,0
20240729,113900,171576270,14540,14540,14540,14540,0
20240729,113800,171576270,14540,14540,14540,14540,0
20240729,113700,171576270,14540,14540,14540,14540,2
20240729,113600,171547190,14510,14510,14510,14510,0
20240729,113500,171547190,14510,14510,14510,14510,0
20240729,113400,171547190,14510,14510,14510,14510,0
20240729,113300,171547190,14510,14500,14510,14500,2
20240729,113200,171518180,14500,14500,14500,14500,3
20240729,113100,171474680,14500,14500,14500,14500,6
20240729,113000,171387680,14490,14490,14490,14490,1
20240729,112900,171373190,14490,14490,14490,14490,0
20240729,112800,171373190,14490,14470,14490,14470,3
20240729,112700,171329750,14460,14460,14460,14460,1148
20240729,112600,154729670,14460,14460,14460,14460,0
20240729,112500,154729670,14460,14460,14460,14460,0
20240729,112400,154729670,14460,14460,14460,14460,1
20240729,112300,154715210,14450,14450,14450,14450,210
20240729,112200,151680710,14450,14450,14450,14450,0
20240729,112100,151680710,14450,14450,14450,14450,290
20240729,112000,147490210,14460,14460,14460,14460,22
20240729,111900,147172090,14460,14460,14460,14460,1
20240729,111800,147157630,14460,14460,14460,14460,100
20240729,111700,145711630,14460,14460,14460,14460,1
20240729,111600,145697170,14460,14460,14460,14460,10
20240729,111500,145552570,14450,14450,14450,14450,513
20240729,111400,138139720,14450,14450,14450,14450,1
20240729,111300,138125270,14450,14450,14450,14450,0
20240729,111200,138125270,14450,14450,14450,14450,0
20240729,111100,138125270,14450,14450,14450,14450,0
20240729,111000,138125270,14450,14450,14450,14450,0
20240729,110900,138125270,14450,14450,14450,14450,1
20240729,110800,138110820,14450,14450,14450,14450,4
20240729,110700,138053020,14450,14450,14450,14450,0
20240729,110600,138053020,14450,14450,14450,14450,0
20240729,110500,138053020,14450,14450,14450,14450,0
20240729,110400,138053020,14450,14450,14450,14450,0
20240729,110300,138053020,14450,14450,14450,14450,0
20240729,110200,138053020,14450,14450,14450,14450,1
20240729,110100,138038570,14450,14450,14450,14450,0
20240729,110000,138038570,14450,14450,14450,14450,0
20240729,105900,138038570,14450,14450,14450,14450,0
20240729,105800,138038570,14450,14450,14450,14450,0
20240729,105700,138038570,14450,14450,14450,14450,1
20240729,105600,138024120,14450,14450,14450,14450,0
20240729,105500,138024120,14450,14450,14450,14450,0
20240729,105400,138024120,14450,14450,14450,14450,0
20240729,105300,138024120,14450,14430,14450,14430,11
20240729,105200,137865370,14430,14420,14430,14420,4
20240729,105100,137807680,14430,14430,14430,14430,4
20240729,105000,137749960,14440,14440,14440,14440,0
20240729,104900,137749960,14440,14440,14440,14440,0
20240729,104800,137749960,14440,14440,14440,14440,2
20240729,104700,137721080,14440,14440,14440,14440,0
20240729,104600,137721080,14440,14440,14440,14440,0
20240729,104500,137721080,14440,14440,14440,14440,2
20240729,104400,137692200,14420,14420,14420,14420,0
20240729,104300,137692200,14420,14420,14420,14420,2
20240729,104200,137663360,14430,14440,14440,14430,34
20240729,104100,137172720,14460,14460,14460,14460,85
20240729,104000,135943620,14460,14460,14460,14460,0
20240729,103900,135943620,14460,14460,14460,14460,19
20240729,103800,135668880,14460,14460,14460,14460,125
20240729,103700,133861380,14460,14460,14460,14410,192
20240729,103600,131094210,14460,14460,14460,14460,1
20240729,103500,131079750,14410,14410,14410,14410,325
20240729,103400,126396500,14410,14410,14410,14410,58
20240729,103300,125560720,14410,14410,14410,14410,5
20240729,103200,125488670,14410,14410,14410,14410,182
20240729,103100,122866050,14410,14410,14410,14410,2
20240729,103000,122837230,14410,14410,14410,14410,101
20240729,102900,121381820,14410,14410,14410,14410,1
20240729,102800,121367410,14410,14410,14410,14410,305
20240729,102700,116972360,14360,14360,14360,14360,376
20240729,102600,111573000,14360,14360,14360,14360,24
20240729,102500,111228360,14360,14410,14410,14360,150
20240729,102400,109068620,14410,14410,14410,14410,0
20240729,102300,109068620,14410,14410,14410,14410,0
20240729,102200,109068620,14410,14410,14410,14410,154
20240729,102100,106849480,14410,14400,14410,14400,78
20240729,102000,105725530,14400,14400,14400,14400,15
20240729,101900,105509530,14390,14410,14410,14390,381
20240729,101800,100022760,14460,14460,14460,14460,0
20240729,101700,100022760,14460,14460,14460,14460,0
20240729,101600,100022760,14460,14460,14460,14460,0
20240729,101500,100022760,14460,14410,14460,14410,80
20240729,101400,98869910,14430,14450,14450,14430,95
20240729,101300,97498730,14450,14450,14450,14450,0
20240729,101200,97498730,14450,14450,14450,14450,0
20240729,101100,97498730,14450,14480,14480,14450,580
20240729,101000,89116820,14490,14490,14490,14490,2
20240729,100900,89087840,14490,14490,14490,14490,0
20240729,100800,89087840,14490,14490,14490,14490,0
20240729,100700,89087840,14490,14490,14490,14490,3
20240729,100600,89044370,14500,14500,14500,14500,0
20240729,100500,89044370,14500,14500,14500,14500,0
20240729,100400,89044370,14500,14500,14500,14500,0
20240729,100300,89044370,14500,14500,14500,14500,0
20240729,100200,89044370,14500,14500,14500,14500,0
20240729,100100,89044370,14500,14500,14500,14500,38
20240729,100000,88493370,14530,14530,14530,14530,1
20240729,095900,88478840,14500,14500,14500,14500,0
20240729,095800,88478840,14500,14520,14520,14500,300
20240729,095700,84128010,14520,14520,14520,14520,0
20240729,095600,84128010,14520,14530,14530,14520,6
20240729,095500,84040880,14550,14550,14550,14550,1
20240729,095400,84026330,14550,14550,14550,14550,31
20240729,095300,83575280,14550,14550,14550,14550,2
20240729,095200,83546180,14550,14580,14580,14550,203
20240729,095100,80586530,14550,14560,14580,14550,5
20240729,095000,80513720,14550,14550,14550,14550,1
20240729,094900,80499170,14560,14560,14560,14560,1
20240729,094800,80484610,14570,14580,14580,14570,3
20240729,094700,80440880,14650,14650,14650,14650,0
20240729,094600,80440880,14650,14650,14650,14650,0
20240729,094500,80440880,14650,14600,14650,14590,82
20240729,094400,79241690,14650,14650,14650,14650,0
20240729,094300,79241690,14650,14650,14650,14650,0
20240729,094200,79241690,14650,14650,14650,14650,0
20240729,094100,79241690,14650,14650,14650,14650,0
20240729,094000,79241690,14650,14650,14650,14650,0
20240729,093900,79241690,14650,14650,14650,14650,0
20240729,093800,79241690,14650,14650,14650,14650,0
20240729,093700,79241690,14650,14660,14660,14650,230
20240729,093600,75870890,14700,14700,14700,14700,0
20240729,093500,75870890,14700,14700,14700,14700,0
20240729,093400,75870890,14700,14700,14700,14700,0
20240729,093300,75870890,14700,14700,14700,14700,1
20240729,093200,75856190,14660,14660,14660,14660,0
20240729,093100,75856190,14660,14700,14700,14660,42
20240729,093000,75239190,14720,14710,14720,14650,23
20240729,092900,74901890,14700,14690,14710,14690,37
20240729,092800,74358170,14660,14660,14660,14660,10
20240729,092700,74211570,14690,14640,14690,14640,30
20240729,092600,73772020,14640,14630,14650,14630,23
20240729,092500,73435280,14630,14600,14630,14600,11
20240729,092400,73274600,14590,14590,14590,14590,14
20240729,092300,73070340,14590,14590,14590,14590,18
20240729,092200,72807720,14590,14580,14590,14580,19
20240729,092100,72530530,14590,14590,14590,14590,0
20240729,092000,72530530,14590,14590,14590,14590,0
20240729,091900,72530530,14590,14590,14590,14590,0
20240729,091800,72530530,14590,14590,14590,14590,0
20240729,091700,72530530,14590,14590,14590,14590,0
20240729,091600,72530530,14590,14440,14590,14420,1565
20240729,091500,49960010,14580,14580,14580,14580,3
20240729,091400,49916270,14580,14540,14580,14540,20
20240729,091300,49625070,14550,14430,14550,14410,72
20240729,091200,48586960,14570,14500,14570,14500,100
20240729,091100,47130700,14570,14490,14570,14420,11
20240729,091000,46971860,14450,14450,14450,14450,223
20240729,090900,43749510,14450,14450,14450,14450,5
20240729,090800,43677260,14430,14490,14490,14430,150
20240729,090700,41510040,14450,14500,14500,14450,151
20240729,090600,39326180,14440,14440,14460,14440,2490
20240729,090500,3336490,14440,14440,14440,14440,11
20240729,090400,3177650,14450,14450,14450,14450,6
20240729,090300,3090950,14440,14440,14450,14420,56
20240729,090200,2282130,14450,14450,14450,14450,9
20240729,090100,2152080,14450,14450,14450,14440,125
20240729,090000,346930,14440,14460,14460,14440,24