KissMeData/145270/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,202100,45294159,1045,1045,1045,1045,19
20240729,202000,45294159,1045,1045,1045,1045,0
20240729,201900,45294159,1045,1045,1045,1045,0
20240729,201800,45294159,1045,1045,1045,1045,0
20240729,201700,45294159,1045,1045,1045,1045,0
20240729,201600,45294159,1045,1045,1045,1045,0
20240729,201500,45294159,1045,1045,1045,1045,0
20240729,201400,45294159,1045,1045,1045,1045,0
20240729,201300,45294159,1045,1045,1045,1045,0
20240729,201200,45294159,1045,1045,1045,1045,0
20240729,201100,45294159,1045,1045,1045,1045,0
20240729,201000,45294159,1045,1045,1045,1045,0
20240729,200900,45294159,1045,1045,1045,1045,0
20240729,200800,45294159,1045,1045,1045,1045,0
20240729,200700,45294159,1045,1045,1045,1045,0
20240729,200600,45294159,1045,1045,1045,1045,0
20240729,200500,45294159,1045,1045,1045,1045,0
20240729,200400,45294159,1045,1045,1045,1045,0
20240729,200300,45294159,1045,1045,1045,1045,0
20240729,200200,45294159,1045,1045,1045,1045,0
20240729,200100,45294159,1045,1045,1045,1045,0
20240729,200000,45294159,1045,1045,1045,1045,0
20240729,195900,45294159,1045,1045,1045,1045,0
20240729,195800,45294159,1045,1045,1045,1045,0
20240729,195700,45294159,1045,1045,1045,1045,0
20240729,195600,45294159,1045,1045,1045,1045,0
20240729,195500,45294159,1045,1045,1045,1045,0
20240729,195400,45294159,1045,1045,1045,1045,0
20240729,195300,45294159,1045,1045,1045,1045,0
20240729,195200,45294159,1045,1045,1045,1045,0
20240729,195100,45294159,1045,1045,1045,1045,19
20240729,195000,45294159,1045,1045,1045,1045,0
20240729,194900,45294159,1045,1045,1045,1045,0
20240729,194800,45294159,1045,1045,1045,1045,0
20240729,194700,45294159,1045,1045,1045,1045,0
20240729,194600,45294159,1045,1045,1045,1045,0
20240729,194500,45294159,1045,1045,1045,1045,0
20240729,194400,45294159,1045,1045,1045,1045,0
20240729,194300,45294159,1045,1045,1045,1045,0
20240729,194200,45294159,1045,1045,1045,1045,0
20240729,194100,45294159,1045,1045,1045,1045,0
20240729,194000,45294159,1045,1045,1045,1045,0
20240729,193900,45294159,1045,1045,1045,1045,0
20240729,193800,45294159,1045,1045,1045,1045,0
20240729,193700,45294159,1045,1045,1045,1045,0
20240729,193600,45294159,1045,1045,1045,1045,0
20240729,193500,45294159,1045,1045,1045,1045,0
20240729,193400,45294159,1045,1045,1045,1045,0
20240729,193300,45294159,1045,1045,1045,1045,0
20240729,193200,45294159,1045,1045,1045,1045,0
20240729,193100,45294159,1045,1045,1045,1045,0
20240729,193000,45294159,1045,1045,1045,1045,0
20240729,192900,45294159,1045,1045,1045,1045,0
20240729,192800,45294159,1045,1045,1045,1045,0
20240729,192700,45294159,1045,1045,1045,1045,0
20240729,192600,45294159,1045,1045,1045,1045,0
20240729,192500,45294159,1045,1045,1045,1045,0
20240729,192400,45294159,1045,1045,1045,1045,0
20240729,192300,45294159,1045,1045,1045,1045,0
20240729,192200,45294159,1045,1045,1045,1045,0
20240729,192100,45294159,1045,1045,1045,1045,19
20240729,192000,45294159,1045,1045,1045,1045,0
20240729,191900,45294159,1045,1045,1045,1045,0
20240729,191800,45294159,1045,1045,1045,1045,0
20240729,191700,45294159,1045,1045,1045,1045,0
20240729,191600,45294159,1045,1045,1045,1045,0
20240729,191500,45294159,1045,1045,1045,1045,0
20240729,191400,45294159,1045,1045,1045,1045,0
20240729,191300,45294159,1045,1045,1045,1045,0
20240729,191200,45294159,1045,1045,1045,1045,0
20240729,191100,45294159,1045,1045,1045,1045,0
20240729,191000,45294159,1045,1045,1045,1045,0
20240729,190900,45294159,1045,1045,1045,1045,0
20240729,190800,45294159,1045,1045,1045,1045,0
20240729,190700,45294159,1045,1045,1045,1045,0
20240729,190600,45294159,1045,1045,1045,1045,0
20240729,190500,45294159,1045,1045,1045,1045,0
20240729,190400,45294159,1045,1045,1045,1045,0
20240729,190300,45294159,1045,1045,1045,1045,0
20240729,190200,45294159,1045,1045,1045,1045,0
20240729,190100,45294159,1045,1045,1045,1045,0
20240729,190000,45294159,1045,1045,1045,1045,0
20240729,185900,45294159,1045,1045,1045,1045,0
20240729,185800,45294159,1045,1045,1045,1045,0
20240729,185700,45294159,1045,1045,1045,1045,0
20240729,185600,45294159,1045,1045,1045,1045,0
20240729,185500,45294159,1045,1045,1045,1045,0
20240729,185400,45294159,1045,1045,1045,1045,0
20240729,185300,45294159,1045,1045,1045,1045,0
20240729,185200,45294159,1045,1045,1045,1045,0
20240729,185100,45294159,1045,1045,1045,1045,19
20240729,185000,45294159,1045,1045,1045,1045,0
20240729,184900,45294159,1045,1045,1045,1045,0
20240729,184800,45294159,1045,1045,1045,1045,0
20240729,184700,45294159,1045,1045,1045,1045,0
20240729,184600,45294159,1045,1045,1045,1045,0
20240729,184500,45294159,1045,1045,1045,1045,0
20240729,184400,45294159,1045,1045,1045,1045,0
20240729,184300,45294159,1045,1045,1045,1045,0
20240729,184200,45294159,1045,1045,1045,1045,0
20240729,184100,45294159,1045,1045,1045,1045,0
20240729,184000,45294159,1045,1045,1045,1045,0
20240729,183900,45294159,1045,1045,1045,1045,0
20240729,183800,45294159,1045,1045,1045,1045,0
20240729,183700,45294159,1045,1045,1045,1045,0
20240729,183600,45294159,1045,1045,1045,1045,0
20240729,183500,45294159,1045,1045,1045,1045,0
20240729,183400,45294159,1045,1045,1045,1045,0
20240729,183300,45294159,1045,1045,1045,1045,0
20240729,183200,45294159,1045,1045,1045,1045,0
20240729,183100,45294159,1045,1045,1045,1045,0
20240729,183000,45294159,1045,1045,1045,1045,0
20240729,182900,45294159,1045,1045,1045,1045,0
20240729,182800,45294159,1045,1045,1045,1045,0
20240729,182700,45294159,1045,1045,1045,1045,0
20240729,182600,45294159,1045,1045,1045,1045,0
20240729,182500,45294159,1045,1045,1045,1045,0
20240729,182400,45294159,1045,1045,1045,1045,0
20240729,182300,45294159,1045,1045,1045,1045,0
20240729,182200,45294159,1045,1045,1045,1045,0
20240729,182100,45294159,1045,1045,1045,1045,19
20240729,182000,45294159,1045,1045,1045,1045,0
20240729,181900,45294159,1045,1045,1045,1045,0
20240729,181800,45294159,1045,1045,1045,1045,0
20240729,181700,45294159,1045,1045,1045,1045,0
20240729,181600,45294159,1045,1045,1045,1045,0
20240729,181500,45294159,1045,1045,1045,1045,0
20240729,181400,45294159,1045,1045,1045,1045,0
20240729,181300,45294159,1045,1045,1045,1045,0
20240729,181200,45294159,1045,1045,1045,1045,0
20240729,181100,45294159,1045,1045,1045,1045,0
20240729,181000,45294159,1045,1045,1045,1045,0
20240729,180900,45294159,1045,1045,1045,1045,0
20240729,180800,45294159,1045,1045,1045,1045,0
20240729,180700,45294159,1045,1045,1045,1045,0
20240729,180600,45294159,1045,1045,1045,1045,0
20240729,180500,45294159,1045,1045,1045,1045,0
20240729,180400,45294159,1045,1045,1045,1045,0
20240729,180300,45294159,1045,1045,1045,1045,0
20240729,180200,45294159,1045,1045,1045,1045,0
20240729,180100,45294159,1045,1045,1045,1045,0
20240729,180000,45294159,1045,1045,1045,1045,0
20240729,175900,45294159,1045,1045,1045,1045,0
20240729,175800,45294159,1045,1045,1045,1045,0
20240729,175700,45294159,1045,1045,1045,1045,0
20240729,175600,45294159,1045,1045,1045,1045,0
20240729,175500,45294159,1045,1045,1045,1045,0
20240729,175400,45294159,1045,1045,1045,1045,0
20240729,175300,45294159,1045,1045,1045,1045,0
20240729,175200,45294159,1045,1045,1045,1045,0
20240729,175100,45294159,1045,1045,1045,1045,19
20240729,175000,45294159,1045,1045,1045,1045,0
20240729,174900,45294159,1045,1045,1045,1045,0
20240729,174800,45294159,1045,1045,1045,1045,0
20240729,174700,45294159,1045,1045,1045,1045,0
20240729,174600,45294159,1045,1045,1045,1045,0
20240729,174500,45294159,1045,1045,1045,1045,0
20240729,174400,45294159,1045,1045,1045,1045,0
20240729,174300,45294159,1045,1045,1045,1045,0
20240729,174200,45294159,1045,1045,1045,1045,0
20240729,174100,45294159,1045,1045,1045,1045,0
20240729,174000,45294159,1045,1045,1045,1045,0
20240729,173900,45294159,1045,1045,1045,1045,0
20240729,173800,45294159,1045,1045,1045,1045,0
20240729,173700,45294159,1045,1045,1045,1045,0
20240729,173600,45294159,1045,1045,1045,1045,0
20240729,173500,45294159,1045,1045,1045,1045,0
20240729,173400,45294159,1045,1045,1045,1045,0
20240729,173300,45294159,1045,1045,1045,1045,0
20240729,173200,45294159,1045,1045,1045,1045,0
20240729,173100,45294159,1045,1045,1045,1045,0
20240729,173000,45294159,1045,1045,1045,1045,0
20240729,172900,45294159,1045,1045,1045,1045,0
20240729,172800,45294159,1045,1045,1045,1045,0
20240729,172700,45294159,1045,1045,1045,1045,0
20240729,172600,45294159,1045,1045,1045,1045,0
20240729,172500,45294159,1045,1045,1045,1045,0
20240729,172400,45294159,1045,1045,1045,1045,0
20240729,172300,45294159,1045,1045,1045,1045,0
20240729,172200,45294159,1045,1045,1045,1045,0
20240729,172100,45294159,1045,1045,1045,1045,19
20240729,172000,45294159,1045,1045,1045,1045,0
20240729,171900,45294159,1045,1045,1045,1045,0
20240729,171800,45294159,1045,1045,1045,1045,0
20240729,171700,45294159,1045,1045,1045,1045,0
20240729,171600,45294159,1045,1045,1045,1045,0
20240729,171500,45294159,1045,1045,1045,1045,0
20240729,171400,45294159,1045,1045,1045,1045,0
20240729,171300,45294159,1045,1045,1045,1045,0
20240729,171200,45294159,1045,1045,1045,1045,0
20240729,171100,45294159,1045,1045,1045,1045,0
20240729,171000,45294159,1045,1045,1045,1045,0
20240729,170900,45294159,1045,1045,1045,1045,0
20240729,170800,45294159,1045,1045,1045,1045,0
20240729,170700,45294159,1045,1045,1045,1045,0
20240729,170600,45294159,1045,1045,1045,1045,0
20240729,170500,45294159,1045,1045,1045,1045,0
20240729,170400,45294159,1045,1045,1045,1045,0
20240729,170300,45294159,1045,1045,1045,1045,0
20240729,170200,45294159,1045,1045,1045,1045,0
20240729,170100,45294159,1045,1045,1045,1045,0
20240729,170000,45294159,1045,1045,1045,1045,0
20240729,165900,45294159,1045,1045,1045,1045,0
20240729,165800,45294159,1045,1045,1045,1045,0
20240729,165700,45294159,1045,1045,1045,1045,0
20240729,165600,45294159,1045,1045,1045,1045,0
20240729,165500,45294159,1045,1045,1045,1045,0
20240729,165400,45294159,1045,1045,1045,1045,0
20240729,165300,45294159,1045,1045,1045,1045,0
20240729,165200,45294159,1045,1045,1045,1045,0
20240729,165100,45294159,1045,1045,1045,1045,19
20240729,165000,45294159,1045,1045,1045,1045,0
20240729,164900,45294159,1045,1045,1045,1045,0
20240729,164800,45294159,1045,1045,1045,1045,0
20240729,164700,45294159,1045,1045,1045,1045,0
20240729,164600,45294159,1045,1045,1045,1045,0
20240729,164500,45294159,1045,1045,1045,1045,0
20240729,164400,45294159,1045,1045,1045,1045,0
20240729,164300,45294159,1045,1045,1045,1045,0
20240729,164200,45294159,1045,1045,1045,1045,0
20240729,164100,45294159,1045,1045,1045,1045,0
20240729,164000,45294159,1045,1045,1045,1045,0
20240729,163900,45294159,1045,1045,1045,1045,0
20240729,163800,45294159,1045,1045,1045,1045,0
20240729,163700,45294159,1045,1045,1045,1045,0
20240729,163600,45294159,1045,1045,1045,1045,0
20240729,163500,45294159,1045,1045,1045,1045,0
20240729,163400,45294159,1045,1045,1045,1045,0
20240729,163300,45294159,1045,1045,1045,1045,0
20240729,163200,45294159,1045,1045,1045,1045,0
20240729,163100,45294159,1045,1045,1045,1045,0
20240729,163000,45294159,1045,1045,1045,1045,0
20240729,162900,45294159,1045,1045,1045,1045,0
20240729,162800,45294159,1045,1045,1045,1045,0
20240729,162700,45294159,1045,1045,1045,1045,0
20240729,162600,45294159,1045,1045,1045,1045,0
20240729,162500,45294159,1045,1045,1045,1045,0
20240729,162400,45294159,1045,1045,1045,1045,0
20240729,162300,45294159,1045,1045,1045,1045,0
20240729,162200,45294159,1045,1045,1045,1045,0
20240729,162100,45294159,1045,1045,1045,1045,19
20240729,162000,45294159,1045,1045,1045,1045,0
20240729,161900,45294159,1045,1045,1045,1045,0
20240729,161800,45294159,1045,1045,1045,1045,0
20240729,161700,45294159,1045,1045,1045,1045,0
20240729,161600,45294159,1045,1045,1045,1045,0
20240729,161500,45294159,1045,1045,1045,1045,0
20240729,161400,45294159,1045,1045,1045,1045,0
20240729,161300,45294159,1045,1045,1045,1045,0
20240729,161200,45294159,1045,1045,1045,1045,0
20240729,161100,45294159,1045,1045,1045,1045,0
20240729,161000,45294159,1045,1045,1045,1045,0
20240729,160900,45294159,1045,1045,1045,1045,0
20240729,160800,45294159,1045,1045,1045,1045,0
20240729,160700,45294159,1045,1045,1045,1045,0
20240729,160600,45294159,1045,1045,1045,1045,0
20240729,160500,45294159,1045,1045,1045,1045,0
20240729,160400,45294159,1045,1045,1045,1045,0
20240729,160300,45294159,1045,1045,1045,1045,0
20240729,160200,45294159,1045,1045,1045,1045,0
20240729,160100,45294159,1045,1045,1045,1045,0
20240729,160000,45294159,1045,1045,1045,1045,0
20240729,155900,45294159,1045,1045,1045,1045,0
20240729,155800,45294159,1045,1045,1045,1045,0
20240729,155700,45294159,1045,1045,1045,1045,0
20240729,155600,45294159,1045,1045,1045,1045,0
20240729,155500,45294159,1045,1045,1045,1045,0
20240729,155400,45294159,1045,1045,1045,1045,0
20240729,155300,45294159,1045,1045,1045,1045,0
20240729,155200,45294159,1045,1045,1045,1045,0
20240729,155100,45294159,1045,1045,1045,1045,19
20240729,155000,45294159,1045,1045,1045,1045,0
20240729,154900,45294159,1045,1045,1045,1045,0
20240729,154800,45294159,1045,1045,1045,1045,0
20240729,154700,45294159,1045,1045,1045,1045,0
20240729,154600,45294159,1045,1045,1045,1045,0
20240729,154500,45294159,1045,1045,1045,1045,0
20240729,154400,45294159,1045,1045,1045,1045,0
20240729,154300,45294159,1045,1045,1045,1045,0
20240729,154200,45294159,1045,1045,1045,1045,0
20240729,154100,45294159,1045,1045,1045,1045,0
20240729,154000,45294159,1045,1045,1045,1045,0
20240729,153900,45294159,1045,1045,1045,1045,0
20240729,153800,45294159,1045,1045,1045,1045,0
20240729,153700,45294159,1045,1045,1045,1045,0
20240729,153600,45294159,1045,1045,1045,1045,0
20240729,153500,45294159,1045,1045,1045,1045,0
20240729,153400,45294159,1045,1045,1045,1045,0
20240729,153300,45294159,1045,1045,1045,1045,0
20240729,153200,45294159,1045,1045,1045,1045,0
20240729,153100,45294159,1045,1045,1045,1045,0
20240729,153000,45294159,1045,1045,1045,1045,19
20240729,152900,45274304,1045,1045,1045,1045,0
20240729,152800,45274304,1045,1045,1045,1045,0
20240729,152700,45274304,1045,1045,1045,1045,0
20240729,152600,45274304,1045,1045,1045,1045,0
20240729,152500,45274304,1045,1045,1045,1045,0
20240729,152400,45274304,1045,1045,1045,1045,0
20240729,152300,45274304,1045,1045,1045,1045,0
20240729,152200,45274304,1045,1045,1045,1045,0
20240729,152100,45274304,1045,1045,1045,1045,0
20240729,152000,45274304,1045,1045,1045,1045,0
20240729,151900,45274304,1045,1045,1045,1045,0
20240729,151800,45274304,1045,1045,1045,1045,0
20240729,151700,45274304,1045,1045,1045,1045,1
20240729,151600,45273259,1040,1043,1043,1040,9532
20240729,151500,35348367,1045,1045,1045,1045,0
20240729,151400,35348367,1045,1045,1045,1045,41
20240729,151300,35305522,1046,1046,1046,1046,0
20240729,151200,35305522,1046,1046,1046,1046,1
20240729,151100,35304476,1045,1045,1045,1045,0
20240729,151000,35304476,1045,1045,1045,1045,0
20240729,150900,35304476,1045,1045,1045,1045,0
20240729,150800,35304476,1045,1045,1045,1045,0
20240729,150700,35304476,1045,1045,1045,1045,0
20240729,150600,35304476,1045,1045,1045,1045,0
20240729,150500,35304476,1045,1045,1045,1045,0
20240729,150400,35304476,1045,1045,1045,1045,0
20240729,150300,35304476,1045,1045,1045,1045,439
20240729,150200,34845721,1046,1046,1046,1046,100
20240729,150100,34741121,1046,1046,1046,1046,0
20240729,150000,34741121,1046,1046,1046,1046,0
20240729,145900,34741121,1046,1046,1046,1046,0
20240729,145800,34741121,1046,1046,1046,1046,0
20240729,145700,34741121,1046,1046,1046,1046,0
20240729,145600,34741121,1046,1046,1046,1046,0
20240729,145500,34741121,1046,1046,1046,1046,1
20240729,145400,34740075,1045,1045,1045,1045,0
20240729,145300,34740075,1045,1045,1045,1045,0
20240729,145200,34740075,1045,1045,1045,1045,0
20240729,145100,34740075,1045,1045,1045,1045,0
20240729,145000,34740075,1045,1045,1045,1045,0
20240729,144900,34740075,1045,1045,1045,1045,0
20240729,144800,34740075,1045,1045,1045,1045,0
20240729,144700,34740075,1045,1045,1045,1045,0
20240729,144600,34740075,1045,1045,1045,1045,0
20240729,144500,34740075,1045,1045,1045,1045,0
20240729,144400,34740075,1045,1045,1045,1045,0
20240729,144300,34740075,1045,1045,1045,1045,0
20240729,144200,34740075,1045,1045,1045,1045,0
20240729,144100,34740075,1045,1045,1045,1045,0
20240729,144000,34740075,1045,1045,1045,1045,0
20240729,143900,34740075,1045,1045,1045,1045,0
20240729,143800,34740075,1045,1045,1045,1045,2023
20240729,143700,32626040,1045,1045,1045,1045,0
20240729,143600,32626040,1045,1045,1045,1045,7
20240729,143500,32618725,1045,1045,1045,1045,0
20240729,143400,32618725,1045,1045,1045,1045,0
20240729,143300,32618725,1045,1045,1045,1045,0
20240729,143200,32618725,1045,1045,1045,1045,0
20240729,143100,32618725,1045,1045,1045,1045,0
20240729,143000,32618725,1045,1045,1045,1045,0
20240729,142900,32618725,1045,1045,1045,1045,0
20240729,142800,32618725,1045,1045,1045,1045,0
20240729,142700,32618725,1045,1045,1045,1045,1
20240729,142600,32617680,1045,1045,1045,1045,0
20240729,142500,32617680,1045,1045,1045,1045,0
20240729,142400,32617680,1045,1045,1045,1045,0
20240729,142300,32617680,1045,1045,1045,1045,0
20240729,142200,32617680,1045,1045,1045,1045,1000
20240729,142100,31572680,1043,1043,1043,1043,0
20240729,142000,31572680,1043,1043,1043,1043,0
20240729,141900,31572680,1043,1043,1043,1043,0
20240729,141800,31572680,1043,1043,1043,1043,0
20240729,141700,31572680,1043,1043,1043,1043,0
20240729,141600,31572680,1043,1043,1043,1043,0
20240729,141500,31572680,1043,1043,1043,1043,0
20240729,141400,31572680,1043,1043,1043,1043,0
20240729,141300,31572680,1043,1043,1043,1043,0
20240729,141200,31572680,1043,1043,1043,1043,0
20240729,141100,31572680,1043,1043,1043,1043,0
20240729,141000,31572680,1043,1043,1043,1043,0
20240729,140900,31572680,1043,1043,1043,1043,0
20240729,140800,31572680,1043,1043,1043,1043,0
20240729,140700,31572680,1043,1045,1045,1043,561
20240729,140600,30987553,1045,1045,1045,1045,0
20240729,140500,30987553,1045,1045,1045,1045,1
20240729,140400,30986508,1045,1045,1045,1045,0
20240729,140300,30986508,1045,1045,1045,1045,0
20240729,140200,30986508,1045,1045,1045,1045,0
20240729,140100,30986508,1045,1045,1045,1045,0
20240729,140000,30986508,1045,1045,1045,1045,0
20240729,135900,30986508,1045,1045,1045,1045,0
20240729,135800,30986508,1045,1045,1045,1045,0
20240729,135700,30986508,1045,1045,1045,1045,0
20240729,135600,30986508,1045,1045,1045,1045,0
20240729,135500,30986508,1045,1045,1045,1045,0
20240729,135400,30986508,1045,1045,1045,1045,0
20240729,135300,30986508,1045,1045,1045,1045,0
20240729,135200,30986508,1045,1045,1045,1045,324
20240729,135100,30647928,1045,1045,1045,1045,0
20240729,135000,30647928,1045,1045,1045,1045,99
20240729,134900,30544473,1045,1045,1045,1045,0
20240729,134800,30544473,1045,1045,1045,1045,0
20240729,134700,30544473,1045,1045,1045,1045,0
20240729,134600,30544473,1045,1045,1045,1045,0
20240729,134500,30544473,1045,1045,1045,1045,0
20240729,134400,30544473,1045,1045,1045,1045,0
20240729,134300,30544473,1045,1045,1045,1045,0
20240729,134200,30544473,1045,1045,1045,1045,1
20240729,134100,30543428,1044,1044,1044,1044,0
20240729,134000,30543428,1044,1044,1044,1044,0
20240729,133900,30543428,1044,1044,1044,1044,507
20240729,133800,30014120,1044,1044,1044,1044,200
20240729,133700,29805320,1044,1044,1044,1044,0
20240729,133600,29805320,1044,1044,1044,1044,311
20240729,133500,29480636,1045,1045,1045,1045,40
20240729,133400,29438836,1045,1045,1045,1045,4
20240729,133300,29434656,1046,1046,1046,1046,0
20240729,133200,29434656,1046,1046,1046,1046,0
20240729,133100,29434656,1046,1046,1046,1046,0
20240729,133000,29434656,1046,1046,1046,1046,0
20240729,132900,29434656,1046,1046,1046,1046,0
20240729,132800,29434656,1046,1046,1046,1046,0
20240729,132700,29434656,1046,1046,1046,1046,0
20240729,132600,29434656,1046,1046,1046,1046,150
20240729,132500,29277756,1046,1046,1046,1046,0
20240729,132400,29277756,1046,1046,1046,1046,0
20240729,132300,29277756,1046,1046,1046,1046,0
20240729,132200,29277756,1046,1046,1046,1046,0
20240729,132100,29277756,1046,1046,1046,1046,4
20240729,132000,29273572,1045,1045,1045,1045,5
20240729,131900,29268347,1045,1045,1045,1045,0
20240729,131800,29268347,1045,1045,1045,1045,0
20240729,131700,29268347,1045,1045,1045,1045,0
20240729,131600,29268347,1045,1045,1045,1045,0
20240729,131500,29268347,1045,1045,1045,1045,0
20240729,131400,29268347,1045,1045,1045,1045,1
20240729,131300,29267302,1046,1046,1046,1046,0
20240729,131200,29267302,1046,1046,1046,1046,0
20240729,131100,29267302,1046,1046,1046,1046,0
20240729,131000,29267302,1046,1046,1046,1046,0
20240729,130900,29267302,1046,1046,1046,1046,0
20240729,130800,29267302,1046,1046,1046,1046,0
20240729,130700,29267302,1046,1046,1046,1046,0
20240729,130600,29267302,1046,1046,1046,1046,0
20240729,130500,29267302,1046,1046,1046,1046,0
20240729,130400,29267302,1046,1046,1046,1046,0
20240729,130300,29267302,1046,1046,1046,1046,0
20240729,130200,29267302,1046,1046,1046,1046,72
20240729,130100,29191990,1046,1046,1046,1046,0
20240729,130000,29191990,1046,1046,1046,1046,10
20240729,125900,29181530,1044,1044,1044,1044,957
20240729,125800,28182422,1045,1045,1045,1045,0
20240729,125700,28182422,1045,1045,1045,1045,0
20240729,125600,28182422,1045,1045,1045,1045,0
20240729,125500,28182422,1045,1045,1045,1045,0
20240729,125400,28182422,1045,1045,1045,1045,0
20240729,125300,28182422,1045,1045,1045,1045,251
20240729,125200,27920127,1045,1045,1045,1045,1000
20240729,125100,26875127,1045,1045,1045,1045,1
20240729,125000,26874082,1045,1045,1045,1045,0
20240729,124900,26874082,1045,1045,1045,1045,0
20240729,124800,26874082,1045,1045,1045,1045,2
20240729,124700,26871992,1043,1043,1043,1043,0
20240729,124600,26871992,1043,1044,1044,1043,300
20240729,124500,26559083,1045,1045,1045,1045,0
20240729,124400,26559083,1045,1045,1045,1045,0
20240729,124300,26559083,1045,1045,1045,1045,0
20240729,124200,26559083,1045,1045,1045,1045,0
20240729,124100,26559083,1045,1045,1045,1045,1
20240729,124000,26558038,1044,1044,1044,1044,0
20240729,123900,26558038,1044,1044,1044,1044,0
20240729,123800,26558038,1044,1044,1044,1044,0
20240729,123700,26558038,1044,1044,1044,1044,0
20240729,123600,26558038,1044,1044,1044,1044,0
20240729,123500,26558038,1044,1044,1044,1044,0
20240729,123400,26558038,1044,1044,1044,1044,0
20240729,123300,26558038,1044,1044,1044,1044,7
20240729,123200,26550730,1045,1045,1045,1045,0
20240729,123100,26550730,1045,1045,1045,1045,0
20240729,123000,26550730,1045,1045,1045,1045,0
20240729,122900,26550730,1045,1045,1045,1045,0
20240729,122800,26550730,1045,1045,1045,1045,0
20240729,122700,26550730,1045,1045,1045,1045,0
20240729,122600,26550730,1045,1045,1045,1045,0
20240729,122500,26550730,1045,1045,1045,1045,0
20240729,122400,26550730,1045,1045,1045,1045,0
20240729,122300,26550730,1045,1045,1045,1045,0
20240729,122200,26550730,1045,1045,1045,1045,0
20240729,122100,26550730,1045,1045,1045,1045,347
20240729,122000,26188115,1045,1045,1045,1045,0
20240729,121900,26188115,1045,1045,1045,1045,0
20240729,121800,26188115,1045,1045,1045,1045,4
20240729,121700,26183935,1045,1045,1045,1045,0
20240729,121600,26183935,1045,1045,1045,1045,0
20240729,121500,26183935,1045,1045,1045,1045,0
20240729,121400,26183935,1045,1045,1045,1045,264
20240729,121300,25908055,1045,1045,1045,1045,0
20240729,121200,25908055,1045,1045,1045,1045,0
20240729,121100,25908055,1045,1045,1045,1045,0
20240729,121000,25908055,1045,1045,1045,1045,0
20240729,120900,25908055,1045,1045,1045,1045,0
20240729,120800,25908055,1045,1045,1045,1045,0
20240729,120700,25908055,1045,1045,1045,1045,0
20240729,120600,25908055,1045,1045,1045,1045,0
20240729,120500,25908055,1045,1045,1045,1045,0
20240729,120400,25908055,1045,1045,1045,1045,0
20240729,120300,25908055,1045,1045,1045,1045,7
20240729,120200,25900740,1043,1045,1045,1043,97
20240729,120100,25799377,1045,1045,1045,1045,0
20240729,120000,25799377,1045,1045,1045,1045,0
20240729,115900,25799377,1045,1045,1045,1045,3
20240729,115800,25796242,1044,1044,1044,1044,0
20240729,115700,25796242,1044,1044,1044,1044,0
20240729,115600,25796242,1044,1044,1044,1044,0
20240729,115500,25796242,1044,1044,1044,1044,0
20240729,115400,25796242,1044,1044,1044,1044,11
20240729,115300,25784758,1043,1043,1043,1043,0
20240729,115200,25784758,1043,1043,1043,1043,0
20240729,115100,25784758,1043,1043,1043,1043,0
20240729,115000,25784758,1043,1043,1043,1043,0
20240729,114900,25784758,1043,1043,1043,1043,0
20240729,114800,25784758,1043,1043,1043,1043,0
20240729,114700,25784758,1043,1043,1043,1043,0
20240729,114600,25784758,1043,1043,1043,1043,0
20240729,114500,25784758,1043,1043,1043,1043,0
20240729,114400,25784758,1043,1043,1043,1043,0
20240729,114300,25784758,1043,1043,1043,1043,0
20240729,114200,25784758,1043,1043,1043,1043,0
20240729,114100,25784758,1043,1043,1043,1043,0
20240729,114000,25784758,1043,1044,1044,1043,60
20240729,113900,25722177,1044,1044,1044,1044,0
20240729,113800,25722177,1044,1044,1044,1044,0
20240729,113700,25722177,1044,1044,1044,1044,0
20240729,113600,25722177,1044,1044,1044,1044,0
20240729,113500,25722177,1044,1044,1044,1044,0
20240729,113400,25722177,1044,1044,1044,1044,0
20240729,113300,25722177,1044,1044,1044,1044,206
20240729,113200,25507113,1045,1045,1045,1045,5
20240729,113100,25501888,1045,1045,1045,1045,1
20240729,113000,25500843,1043,1043,1043,1043,0
20240729,112900,25500843,1043,1043,1043,1043,0
20240729,112800,25500843,1043,1043,1043,1043,1
20240729,112700,25499800,1045,1045,1045,1045,0
20240729,112600,25499800,1045,1045,1045,1045,0
20240729,112500,25499800,1045,1045,1045,1045,6
20240729,112400,25493530,1044,1044,1044,1044,0
20240729,112300,25493530,1044,1044,1044,1044,0
20240729,112200,25493530,1044,1044,1044,1044,0
20240729,112100,25493530,1044,1044,1044,1044,161
20240729,112000,25325446,1044,1044,1044,1044,0
20240729,111900,25325446,1044,1044,1044,1044,0
20240729,111800,25325446,1044,1044,1044,1044,0
20240729,111700,25325446,1044,1044,1044,1044,102
20240729,111600,25218958,1044,1044,1044,1044,248
20240729,111500,24960046,1045,1045,1045,1045,0
20240729,111400,24960046,1045,1045,1045,1045,0
20240729,111300,24960046,1045,1045,1045,1045,0
20240729,111200,24960046,1045,1045,1045,1045,0
20240729,111100,24960046,1045,1045,1045,1045,1
20240729,111000,24959001,1043,1043,1043,1043,19
20240729,110900,24939184,1044,1044,1044,1044,1151
20240729,110800,23737540,1044,1044,1044,1044,1
20240729,110700,23736496,1044,1044,1044,1044,0
20240729,110600,23736496,1044,1044,1044,1044,0
20240729,110500,23736496,1044,1044,1044,1044,0
20240729,110400,23736496,1044,1044,1044,1044,1269
20240729,110300,22411660,1044,1044,1044,1044,0
20240729,110200,22411660,1044,1044,1044,1044,0
20240729,110100,22411660,1044,1045,1045,1044,23
20240729,110000,22387642,1044,1044,1044,1044,0
20240729,105900,22387642,1044,1044,1044,1044,0
20240729,105800,22387642,1044,1044,1044,1044,0
20240729,105700,22387642,1044,1044,1044,1044,0
20240729,105600,22387642,1044,1044,1044,1044,0
20240729,105500,22387642,1044,1044,1044,1044,267
20240729,105400,22108894,1046,1046,1046,1046,0
20240729,105300,22108894,1046,1046,1046,1046,0
20240729,105200,22108894,1046,1046,1046,1046,0
20240729,105100,22108894,1046,1046,1046,1046,0
20240729,105000,22108894,1046,1046,1046,1046,78
20240729,104900,22027306,1043,1045,1045,1043,13
20240729,104800,22013729,1042,1042,1042,1042,0
20240729,104700,22013729,1042,1042,1042,1042,0
20240729,104600,22013729,1042,1042,1042,1042,0
20240729,104500,22013729,1042,1042,1042,1042,0
20240729,104400,22013729,1042,1042,1042,1042,0
20240729,104300,22013729,1042,1042,1042,1042,0
20240729,104200,22013729,1042,1042,1042,1042,0
20240729,104100,22013729,1042,1042,1042,1042,0
20240729,104000,22013729,1042,1042,1042,1042,0
20240729,103900,22013729,1042,1042,1042,1042,0
20240729,103800,22013729,1042,1042,1042,1042,0
20240729,103700,22013729,1042,1042,1042,1042,0
20240729,103600,22013729,1042,1042,1042,1042,0
20240729,103500,22013729,1042,1043,1043,1042,2112
20240729,103400,19811959,1044,1045,1045,1044,396
20240729,103300,19398314,1046,1046,1046,1046,0
20240729,103200,19398314,1046,1046,1046,1046,0
20240729,103100,19398314,1046,1046,1046,1046,0
20240729,103000,19398314,1046,1045,1046,1043,1024
20240729,102900,18329694,1046,1046,1046,1046,30
20240729,102800,18298314,1046,1046,1046,1046,0
20240729,102700,18298314,1046,1046,1046,1046,20
20240729,102600,18277394,1046,1046,1046,1046,3
20240729,102500,18274256,1046,1046,1046,1046,0
20240729,102400,18274256,1046,1046,1046,1046,0
20240729,102300,18274256,1046,1046,1046,1046,40
20240729,102200,18232416,1046,1046,1046,1046,40
20240729,102100,18190576,1046,1046,1046,1046,0
20240729,102000,18190576,1046,1046,1046,1046,5
20240729,101900,18185346,1046,1046,1046,1046,1
20240729,101800,18184300,1046,1046,1046,1046,4
20240729,101700,18180116,1046,1046,1046,1046,0
20240729,101600,18180116,1046,1046,1046,1046,30
20240729,101500,18148736,1046,1046,1046,1046,0
20240729,101400,18148736,1046,1046,1046,1046,73
20240729,101300,18072378,1046,1046,1046,1046,3
20240729,101200,18069240,1046,1046,1046,1046,0
20240729,101100,18069240,1046,1046,1046,1046,0
20240729,101000,18069240,1046,1046,1046,1046,1
20240729,100900,18068194,1045,1045,1045,1045,0
20240729,100800,18068194,1045,1045,1045,1045,0
20240729,100700,18068194,1045,1045,1045,1045,1
20240729,100600,18067149,1046,1046,1046,1046,0
20240729,100500,18067149,1046,1046,1046,1046,0
20240729,100400,18067149,1046,1046,1046,1046,138
20240729,100300,17922801,1046,1046,1046,1046,8
20240729,100200,17914433,1046,1046,1046,1046,10
20240729,100100,17903973,1046,1046,1046,1046,1
20240729,100000,17902927,1043,1043,1043,1043,8
20240729,095900,17894583,1046,1046,1046,1046,0
20240729,095800,17894583,1046,1046,1046,1046,0
20240729,095700,17894583,1046,1046,1046,1046,0
20240729,095600,17894583,1046,1046,1046,1046,2
20240729,095500,17892491,1046,1046,1046,1046,7
20240729,095400,17885169,1046,1046,1046,1046,0
20240729,095300,17885169,1046,1046,1046,1046,3
20240729,095200,17882031,1042,1045,1045,1042,742
20240729,095100,17107835,1046,1046,1046,1046,0
20240729,095000,17107835,1046,1046,1046,1046,0
20240729,094900,17107835,1046,1046,1046,1046,1
20240729,094800,17106789,1046,1046,1046,1046,3
20240729,094700,17103651,1046,1046,1046,1046,9
20240729,094600,17094237,1046,1046,1046,1046,0
20240729,094500,17094237,1046,1048,1048,1046,3105
20240729,094400,13845033,1049,1049,1049,1049,10
20240729,094300,13834543,1049,1050,1050,1049,1681
20240729,094200,12070618,1051,1051,1051,1051,1
20240729,094100,12069567,1051,1051,1051,1051,0
20240729,094000,12069567,1051,1051,1051,1051,1
20240729,093900,12068516,1050,1050,1050,1050,20
20240729,093800,12047516,1049,1049,1049,1049,20
20240729,093700,12026536,1049,1051,1051,1049,1334
20240729,093600,10626054,1051,1051,1051,1051,2
20240729,093500,10623952,1050,1050,1050,1050,0
20240729,093400,10623952,1050,1050,1050,1050,212
20240729,093300,10401352,1049,1049,1049,1049,0
20240729,093200,10401352,1049,1049,1049,1049,0
20240729,093100,10401352,1049,1049,1049,1049,7
20240729,093000,10394009,1049,1049,1049,1049,100
20240729,092900,10289109,1048,1048,1048,1048,0
20240729,092800,10289109,1048,1048,1048,1048,0
20240729,092700,10289109,1048,1048,1048,1048,107
20240729,092600,10176973,1047,1046,1047,1046,3275
20240729,092500,6748058,1046,1046,1046,1046,408
20240729,092400,6321290,1046,1046,1046,1046,0
20240729,092300,6321290,1046,1046,1046,1046,0
20240729,092200,6321290,1046,1046,1046,1046,0
20240729,092100,6321290,1046,1046,1046,1046,0
20240729,092000,6321290,1046,1045,1046,1045,25
20240729,091900,6295159,1045,1045,1045,1045,2
20240729,091800,6293069,1045,1045,1045,1045,1
20240729,091700,6292024,1044,1044,1044,1044,0
20240729,091600,6292024,1044,1044,1044,1044,1584
20240729,091500,4638328,1044,1043,1044,1043,9
20240729,091400,4628933,1044,1044,1044,1044,471
20240729,091300,4137209,1039,1039,1039,1039,9
20240729,091200,4127858,1044,1044,1044,1044,10
20240729,091100,4117418,1044,1044,1044,1044,3
20240729,091000,4114286,1044,1044,1044,1044,2
20240729,090900,4112198,1039,1039,1039,1039,1
20240729,090800,4111159,1045,1040,1045,1040,32
20240729,090700,4077724,1039,1039,1039,1039,0
20240729,090600,4077724,1039,1039,1039,1039,4
20240729,090500,4073568,1038,1038,1038,1038,0
20240729,090400,4073568,1038,1038,1038,1038,0
20240729,090300,4073568,1038,1038,1038,1038,0
20240729,090200,4073568,1038,1038,1038,1038,0
20240729,090100,4073568,1038,1038,1038,1038,8
20240729,090000,4065264,1036,1036,1036,1036,3924