KissMeData/303530/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,210200,110795330,8670,8670,8670,8670,226
20240729,210100,110795330,8670,8670,8670,8670,0
20240729,210000,110795330,8670,8670,8670,8670,0
20240729,205900,110795330,8670,8670,8670,8670,0
20240729,205800,110795330,8670,8670,8670,8670,0
20240729,205700,110795330,8670,8670,8670,8670,0
20240729,205600,110795330,8670,8670,8670,8670,0
20240729,205500,110795330,8670,8670,8670,8670,0
20240729,205400,110795330,8670,8670,8670,8670,0
20240729,205300,110795330,8670,8670,8670,8670,0
20240729,205200,110795330,8670,8670,8670,8670,0
20240729,205100,110795330,8670,8670,8670,8670,0
20240729,205000,110795330,8670,8670,8670,8670,0
20240729,204900,110795330,8670,8670,8670,8670,0
20240729,204800,110795330,8670,8670,8670,8670,0
20240729,204700,110795330,8670,8670,8670,8670,0
20240729,204600,110795330,8670,8670,8670,8670,0
20240729,204500,110795330,8670,8670,8670,8670,0
20240729,204400,110795330,8670,8670,8670,8670,0
20240729,204300,110795330,8670,8670,8670,8670,0
20240729,204200,110795330,8670,8670,8670,8670,0
20240729,204100,110795330,8670,8670,8670,8670,0
20240729,204000,110795330,8670,8670,8670,8670,0
20240729,203900,110795330,8670,8670,8670,8670,0
20240729,203800,110795330,8670,8670,8670,8670,0
20240729,203700,110795330,8670,8670,8670,8670,0
20240729,203600,110795330,8670,8670,8670,8670,0
20240729,203500,110795330,8670,8670,8670,8670,0
20240729,203400,110795330,8670,8670,8670,8670,0
20240729,203300,110795330,8670,8670,8670,8670,0
20240729,203200,110795330,8670,8670,8670,8670,226
20240729,203100,110795330,8670,8670,8670,8670,0
20240729,203000,110795330,8670,8670,8670,8670,0
20240729,202900,110795330,8670,8670,8670,8670,0
20240729,202800,110795330,8670,8670,8670,8670,0
20240729,202700,110795330,8670,8670,8670,8670,0
20240729,202600,110795330,8670,8670,8670,8670,0
20240729,202500,110795330,8670,8670,8670,8670,0
20240729,202400,110795330,8670,8670,8670,8670,0
20240729,202300,110795330,8670,8670,8670,8670,0
20240729,202200,110795330,8670,8670,8670,8670,0
20240729,202100,110795330,8670,8670,8670,8670,0
20240729,202000,110795330,8670,8670,8670,8670,0
20240729,201900,110795330,8670,8670,8670,8670,0
20240729,201800,110795330,8670,8670,8670,8670,0
20240729,201700,110795330,8670,8670,8670,8670,0
20240729,201600,110795330,8670,8670,8670,8670,0
20240729,201500,110795330,8670,8670,8670,8670,0
20240729,201400,110795330,8670,8670,8670,8670,0
20240729,201300,110795330,8670,8670,8670,8670,0
20240729,201200,110795330,8670,8670,8670,8670,0
20240729,201100,110795330,8670,8670,8670,8670,0
20240729,201000,110795330,8670,8670,8670,8670,0
20240729,200900,110795330,8670,8670,8670,8670,0
20240729,200800,110795330,8670,8670,8670,8670,0
20240729,200700,110795330,8670,8670,8670,8670,0
20240729,200600,110795330,8670,8670,8670,8670,0
20240729,200500,110795330,8670,8670,8670,8670,0
20240729,200400,110795330,8670,8670,8670,8670,0
20240729,200300,110795330,8670,8670,8670,8670,0
20240729,200200,110795330,8670,8670,8670,8670,226
20240729,200100,110795330,8670,8670,8670,8670,0
20240729,200000,110795330,8670,8670,8670,8670,0
20240729,195900,110795330,8670,8670,8670,8670,0
20240729,195800,110795330,8670,8670,8670,8670,0
20240729,195700,110795330,8670,8670,8670,8670,0
20240729,195600,110795330,8670,8670,8670,8670,0
20240729,195500,110795330,8670,8670,8670,8670,0
20240729,195400,110795330,8670,8670,8670,8670,0
20240729,195300,110795330,8670,8670,8670,8670,0
20240729,195200,110795330,8670,8670,8670,8670,0
20240729,195100,110795330,8670,8670,8670,8670,0
20240729,195000,110795330,8670,8670,8670,8670,0
20240729,194900,110795330,8670,8670,8670,8670,0
20240729,194800,110795330,8670,8670,8670,8670,0
20240729,194700,110795330,8670,8670,8670,8670,0
20240729,194600,110795330,8670,8670,8670,8670,0
20240729,194500,110795330,8670,8670,8670,8670,0
20240729,194400,110795330,8670,8670,8670,8670,0
20240729,194300,110795330,8670,8670,8670,8670,0
20240729,194200,110795330,8670,8670,8670,8670,0
20240729,194100,110795330,8670,8670,8670,8670,0
20240729,194000,110795330,8670,8670,8670,8670,0
20240729,193900,110795330,8670,8670,8670,8670,0
20240729,193800,110795330,8670,8670,8670,8670,0
20240729,193700,110795330,8670,8670,8670,8670,0
20240729,193600,110795330,8670,8670,8670,8670,0
20240729,193500,110795330,8670,8670,8670,8670,0
20240729,193400,110795330,8670,8670,8670,8670,0
20240729,193300,110795330,8670,8670,8670,8670,0
20240729,193200,110795330,8670,8670,8670,8670,226
20240729,193100,110795330,8670,8670,8670,8670,0
20240729,193000,110795330,8670,8670,8670,8670,0
20240729,192900,110795330,8670,8670,8670,8670,0
20240729,192800,110795330,8670,8670,8670,8670,0
20240729,192700,110795330,8670,8670,8670,8670,0
20240729,192600,110795330,8670,8670,8670,8670,0
20240729,192500,110795330,8670,8670,8670,8670,0
20240729,192400,110795330,8670,8670,8670,8670,0
20240729,192300,110795330,8670,8670,8670,8670,0
20240729,192200,110795330,8670,8670,8670,8670,0
20240729,192100,110795330,8670,8670,8670,8670,0
20240729,192000,110795330,8670,8670,8670,8670,0
20240729,191900,110795330,8670,8670,8670,8670,0
20240729,191800,110795330,8670,8670,8670,8670,0
20240729,191700,110795330,8670,8670,8670,8670,0
20240729,191600,110795330,8670,8670,8670,8670,0
20240729,191500,110795330,8670,8670,8670,8670,0
20240729,191400,110795330,8670,8670,8670,8670,0
20240729,191300,110795330,8670,8670,8670,8670,0
20240729,191200,110795330,8670,8670,8670,8670,0
20240729,191100,110795330,8670,8670,8670,8670,0
20240729,191000,110795330,8670,8670,8670,8670,0
20240729,190900,110795330,8670,8670,8670,8670,0
20240729,190800,110795330,8670,8670,8670,8670,0
20240729,190700,110795330,8670,8670,8670,8670,0
20240729,190600,110795330,8670,8670,8670,8670,0
20240729,190500,110795330,8670,8670,8670,8670,0
20240729,190400,110795330,8670,8670,8670,8670,0
20240729,190300,110795330,8670,8670,8670,8670,0
20240729,190200,110795330,8670,8670,8670,8670,226
20240729,190100,110795330,8670,8670,8670,8670,0
20240729,190000,110795330,8670,8670,8670,8670,0
20240729,185900,110795330,8670,8670,8670,8670,0
20240729,185800,110795330,8670,8670,8670,8670,0
20240729,185700,110795330,8670,8670,8670,8670,0
20240729,185600,110795330,8670,8670,8670,8670,0
20240729,185500,110795330,8670,8670,8670,8670,0
20240729,185400,110795330,8670,8670,8670,8670,0
20240729,185300,110795330,8670,8670,8670,8670,0
20240729,185200,110795330,8670,8670,8670,8670,0
20240729,185100,110795330,8670,8670,8670,8670,0
20240729,185000,110795330,8670,8670,8670,8670,0
20240729,184900,110795330,8670,8670,8670,8670,0
20240729,184800,110795330,8670,8670,8670,8670,0
20240729,184700,110795330,8670,8670,8670,8670,0
20240729,184600,110795330,8670,8670,8670,8670,0
20240729,184500,110795330,8670,8670,8670,8670,0
20240729,184400,110795330,8670,8670,8670,8670,0
20240729,184300,110795330,8670,8670,8670,8670,0
20240729,184200,110795330,8670,8670,8670,8670,0
20240729,184100,110795330,8670,8670,8670,8670,0
20240729,184000,110795330,8670,8670,8670,8670,0
20240729,183900,110795330,8670,8670,8670,8670,0
20240729,183800,110795330,8670,8670,8670,8670,0
20240729,183700,110795330,8670,8670,8670,8670,0
20240729,183600,110795330,8670,8670,8670,8670,0
20240729,183500,110795330,8670,8670,8670,8670,0
20240729,183400,110795330,8670,8670,8670,8670,0
20240729,183300,110795330,8670,8670,8670,8670,0
20240729,183200,110795330,8670,8670,8670,8670,226
20240729,183100,110795330,8670,8670,8670,8670,0
20240729,183000,110795330,8670,8670,8670,8670,0
20240729,182900,110795330,8670,8670,8670,8670,0
20240729,182800,110795330,8670,8670,8670,8670,0
20240729,182700,110795330,8670,8670,8670,8670,0
20240729,182600,110795330,8670,8670,8670,8670,0
20240729,182500,110795330,8670,8670,8670,8670,0
20240729,182400,110795330,8670,8670,8670,8670,0
20240729,182300,110795330,8670,8670,8670,8670,0
20240729,182200,110795330,8670,8670,8670,8670,0
20240729,182100,110795330,8670,8670,8670,8670,0
20240729,182000,110795330,8670,8670,8670,8670,0
20240729,181900,110795330,8670,8670,8670,8670,0
20240729,181800,110795330,8670,8670,8670,8670,0
20240729,181700,110795330,8670,8670,8670,8670,0
20240729,181600,110795330,8670,8670,8670,8670,0
20240729,181500,110795330,8670,8670,8670,8670,0
20240729,181400,110795330,8670,8670,8670,8670,0
20240729,181300,110795330,8670,8670,8670,8670,0
20240729,181200,110795330,8670,8670,8670,8670,0
20240729,181100,110795330,8670,8670,8670,8670,0
20240729,181000,110795330,8670,8670,8670,8670,0
20240729,180900,110795330,8670,8670,8670,8670,0
20240729,180800,110795330,8670,8670,8670,8670,0
20240729,180700,110795330,8670,8670,8670,8670,0
20240729,180600,110795330,8670,8670,8670,8670,0
20240729,180500,110795330,8670,8670,8670,8670,0
20240729,180400,110795330,8670,8670,8670,8670,0
20240729,180300,110795330,8670,8670,8670,8670,0
20240729,180200,110795330,8670,8670,8670,8670,226
20240729,180100,110795330,8670,8670,8670,8670,0
20240729,180000,110795330,8670,8670,8670,8670,0
20240729,175900,110795330,8670,8670,8670,8670,0
20240729,175800,110795330,8670,8670,8670,8670,0
20240729,175700,110795330,8670,8670,8670,8670,0
20240729,175600,110795330,8670,8670,8670,8670,0
20240729,175500,110795330,8670,8670,8670,8670,0
20240729,175400,110795330,8670,8670,8670,8670,0
20240729,175300,110795330,8670,8670,8670,8670,0
20240729,175200,110795330,8670,8670,8670,8670,0
20240729,175100,110795330,8670,8670,8670,8670,0
20240729,175000,110795330,8670,8670,8670,8670,0
20240729,174900,110795330,8670,8670,8670,8670,0
20240729,174800,110795330,8670,8670,8670,8670,0
20240729,174700,110795330,8670,8670,8670,8670,0
20240729,174600,110795330,8670,8670,8670,8670,0
20240729,174500,110795330,8670,8670,8670,8670,0
20240729,174400,110795330,8670,8670,8670,8670,0
20240729,174300,110795330,8670,8670,8670,8670,0
20240729,174200,110795330,8670,8670,8670,8670,0
20240729,174100,110795330,8670,8670,8670,8670,0
20240729,174000,110795330,8670,8670,8670,8670,0
20240729,173900,110795330,8670,8670,8670,8670,0
20240729,173800,110795330,8670,8670,8670,8670,0
20240729,173700,110795330,8670,8670,8670,8670,0
20240729,173600,110795330,8670,8670,8670,8670,0
20240729,173500,110795330,8670,8670,8670,8670,0
20240729,173400,110795330,8670,8670,8670,8670,0
20240729,173300,110795330,8670,8670,8670,8670,0
20240729,173200,110795330,8670,8670,8670,8670,226
20240729,173100,110795330,8670,8670,8670,8670,0
20240729,173000,110795330,8670,8670,8670,8670,0
20240729,172900,110795330,8670,8670,8670,8670,0
20240729,172800,110795330,8670,8670,8670,8670,0
20240729,172700,110795330,8670,8670,8670,8670,0
20240729,172600,110795330,8670,8670,8670,8670,0
20240729,172500,110795330,8670,8670,8670,8670,0
20240729,172400,110795330,8670,8670,8670,8670,0
20240729,172300,110795330,8670,8670,8670,8670,0
20240729,172200,110795330,8670,8670,8670,8670,0
20240729,172100,110795330,8670,8670,8670,8670,0
20240729,172000,110795330,8670,8670,8670,8670,0
20240729,171900,110795330,8670,8670,8670,8670,0
20240729,171800,110795330,8670,8670,8670,8670,0
20240729,171700,110795330,8670,8670,8670,8670,0
20240729,171600,110795330,8670,8670,8670,8670,0
20240729,171500,110795330,8670,8670,8670,8670,0
20240729,171400,110795330,8670,8670,8670,8670,0
20240729,171300,110795330,8670,8670,8670,8670,0
20240729,171200,110795330,8670,8670,8670,8670,0
20240729,171100,110795330,8670,8670,8670,8670,0
20240729,171000,110795330,8670,8670,8670,8670,0
20240729,170900,110795330,8670,8670,8670,8670,0
20240729,170800,110795330,8670,8670,8670,8670,0
20240729,170700,110795330,8670,8670,8670,8670,0
20240729,170600,110795330,8670,8670,8670,8670,0
20240729,170500,110795330,8670,8670,8670,8670,0
20240729,170400,110795330,8670,8670,8670,8670,0
20240729,170300,110795330,8670,8670,8670,8670,0
20240729,170200,110795330,8670,8670,8670,8670,226
20240729,170100,110795330,8670,8670,8670,8670,0
20240729,170000,110795330,8670,8670,8670,8670,0
20240729,165900,110795330,8670,8670,8670,8670,0
20240729,165800,110795330,8670,8670,8670,8670,0
20240729,165700,110795330,8670,8670,8670,8670,0
20240729,165600,110795330,8670,8670,8670,8670,0
20240729,165500,110795330,8670,8670,8670,8670,0
20240729,165400,110795330,8670,8670,8670,8670,0
20240729,165300,110795330,8670,8670,8670,8670,0
20240729,165200,110795330,8670,8670,8670,8670,0
20240729,165100,110795330,8670,8670,8670,8670,0
20240729,165000,110795330,8670,8670,8670,8670,0
20240729,164900,110795330,8670,8670,8670,8670,0
20240729,164800,110795330,8670,8670,8670,8670,0
20240729,164700,110795330,8670,8670,8670,8670,0
20240729,164600,110795330,8670,8670,8670,8670,0
20240729,164500,110795330,8670,8670,8670,8670,0
20240729,164400,110795330,8670,8670,8670,8670,0
20240729,164300,110795330,8670,8670,8670,8670,0
20240729,164200,110795330,8670,8670,8670,8670,0
20240729,164100,110795330,8670,8670,8670,8670,0
20240729,164000,110795330,8670,8670,8670,8670,0
20240729,163900,110795330,8670,8670,8670,8670,0
20240729,163800,110795330,8670,8670,8670,8670,0
20240729,163700,110795330,8670,8670,8670,8670,0
20240729,163600,110795330,8670,8670,8670,8670,0
20240729,163500,110795330,8670,8670,8670,8670,0
20240729,163400,110795330,8670,8670,8670,8670,0
20240729,163300,110795330,8670,8670,8670,8670,0
20240729,163200,110795330,8670,8670,8670,8670,226
20240729,163100,110795330,8670,8670,8670,8670,0
20240729,163000,110795330,8670,8670,8670,8670,0
20240729,162900,110795330,8670,8670,8670,8670,0
20240729,162800,110795330,8670,8670,8670,8670,0
20240729,162700,110795330,8670,8670,8670,8670,0
20240729,162600,110795330,8670,8670,8670,8670,0
20240729,162500,110795330,8670,8670,8670,8670,0
20240729,162400,110795330,8670,8670,8670,8670,0
20240729,162300,110795330,8670,8670,8670,8670,0
20240729,162200,110795330,8670,8670,8670,8670,0
20240729,162100,110795330,8670,8670,8670,8670,0
20240729,162000,110795330,8670,8670,8670,8670,0
20240729,161900,110795330,8670,8670,8670,8670,0
20240729,161800,110795330,8670,8670,8670,8670,0
20240729,161700,110795330,8670,8670,8670,8670,0
20240729,161600,110795330,8670,8670,8670,8670,0
20240729,161500,110795330,8670,8670,8670,8670,0
20240729,161400,110795330,8670,8670,8670,8670,0
20240729,161300,110795330,8670,8670,8670,8670,0
20240729,161200,110795330,8670,8670,8670,8670,0
20240729,161100,110795330,8670,8670,8670,8670,0
20240729,161000,110795330,8670,8670,8670,8670,0
20240729,160900,110795330,8670,8670,8670,8670,0
20240729,160800,110795330,8670,8670,8670,8670,0
20240729,160700,110795330,8670,8670,8670,8670,0
20240729,160600,110795330,8670,8670,8670,8670,0
20240729,160500,110795330,8670,8670,8670,8670,0
20240729,160400,110795330,8670,8670,8670,8670,0
20240729,160300,110795330,8670,8670,8670,8670,0
20240729,160200,110795330,8670,8670,8670,8670,226
20240729,160100,110795330,8670,8670,8670,8670,0
20240729,160000,110795330,8670,8670,8670,8670,0
20240729,155900,110795330,8670,8670,8670,8670,0
20240729,155800,110795330,8670,8670,8670,8670,0
20240729,155700,110795330,8670,8670,8670,8670,0
20240729,155600,110795330,8670,8670,8670,8670,0
20240729,155500,110795330,8670,8670,8670,8670,0
20240729,155400,110795330,8670,8670,8670,8670,0
20240729,155300,110795330,8670,8670,8670,8670,0
20240729,155200,110795330,8670,8670,8670,8670,0
20240729,155100,110795330,8670,8670,8670,8670,0
20240729,155000,110795330,8670,8670,8670,8670,0
20240729,154900,110795330,8670,8670,8670,8670,0
20240729,154800,110795330,8670,8670,8670,8670,0
20240729,154700,110795330,8670,8670,8670,8670,0
20240729,154600,110795330,8670,8670,8670,8670,0
20240729,154500,110795330,8670,8670,8670,8670,0
20240729,154400,110795330,8670,8670,8670,8670,0
20240729,154300,110795330,8670,8670,8670,8670,0
20240729,154200,110795330,8670,8670,8670,8670,0
20240729,154100,110795330,8670,8670,8670,8670,0
20240729,154000,110795330,8670,8670,8670,8670,0
20240729,153900,110795330,8670,8670,8670,8670,0
20240729,153800,110795330,8670,8670,8670,8670,0
20240729,153700,110795330,8670,8670,8670,8670,0
20240729,153600,110795330,8670,8670,8670,8670,0
20240729,153500,110795330,8670,8670,8670,8670,0
20240729,153400,110795330,8670,8670,8670,8670,0
20240729,153300,110795330,8670,8670,8670,8670,0
20240729,153200,110795330,8670,8670,8670,8670,226
20240729,153100,110795330,8670,8670,8670,8670,0
20240729,153000,110795330,8670,8670,8670,8670,226
20240729,152900,108835910,8660,8660,8660,8660,0
20240729,152800,108835910,8660,8660,8660,8660,0
20240729,152700,108835910,8660,8660,8660,8660,0
20240729,152600,108835910,8660,8660,8660,8660,0
20240729,152500,108835910,8660,8660,8660,8660,0
20240729,152400,108835910,8660,8660,8660,8660,0
20240729,152300,108835910,8660,8660,8660,8660,0
20240729,152200,108835910,8660,8660,8660,8660,0
20240729,152100,108835910,8660,8660,8660,8660,0
20240729,152000,108835910,8660,8660,8660,8660,0
20240729,151900,108835910,8660,8660,8660,8660,219
20240729,151800,106939370,8640,8640,8640,8640,0
20240729,151700,106939370,8640,8640,8640,8640,0
20240729,151600,106939370,8640,8640,8640,8640,0
20240729,151500,106939370,8640,8640,8640,8640,1
20240729,151400,106930730,8640,8640,8640,8640,0
20240729,151300,106930730,8640,8640,8640,8640,0
20240729,151200,106930730,8640,8640,8640,8640,40
20240729,151100,106585130,8640,8640,8640,8640,0
20240729,151000,106585130,8640,8640,8640,8640,300
20240729,150900,103993130,8650,8650,8650,8650,0
20240729,150800,103993130,8650,8650,8650,8650,0
20240729,150700,103993130,8650,8650,8650,8650,0
20240729,150600,103993130,8650,8650,8650,8650,0
20240729,150500,103993130,8650,8650,8650,8650,0
20240729,150400,103993130,8650,8650,8650,8650,0
20240729,150300,103993130,8650,8650,8650,8650,0
20240729,150200,103993130,8650,8650,8650,8650,0
20240729,150100,103993130,8650,8650,8650,8650,0
20240729,150000,103993130,8650,8650,8650,8650,0
20240729,145900,103993130,8650,8650,8650,8650,0
20240729,145800,103993130,8650,8650,8650,8650,0
20240729,145700,103993130,8650,8650,8650,8650,0
20240729,145600,103993130,8650,8650,8650,8650,3
20240729,145500,103967180,8660,8660,8660,8660,0
20240729,145400,103967180,8660,8660,8660,8660,0
20240729,145300,103967180,8660,8660,8660,8660,1
20240729,145200,103958520,8630,8630,8630,8630,0
20240729,145100,103958520,8630,8630,8630,8630,0
20240729,145000,103958520,8630,8630,8630,8630,0
20240729,144900,103958520,8630,8630,8630,8630,0
20240729,144800,103958520,8630,8630,8630,8630,0
20240729,144700,103958520,8630,8630,8630,8630,0
20240729,144600,103958520,8630,8630,8630,8630,10
20240729,144500,103872220,8630,8630,8630,8630,0
20240729,144400,103872220,8630,8630,8630,8630,0
20240729,144300,103872220,8630,8630,8630,8630,0
20240729,144200,103872220,8630,8630,8630,8630,0
20240729,144100,103872220,8630,8630,8630,8630,3
20240729,144000,103846330,8680,8680,8680,8680,0
20240729,143900,103846330,8680,8680,8680,8680,0
20240729,143800,103846330,8680,8680,8680,8680,0
20240729,143700,103846330,8680,8680,8680,8680,0
20240729,143600,103846330,8680,8680,8680,8680,0
20240729,143500,103846330,8680,8680,8680,8680,0
20240729,143400,103846330,8680,8680,8680,8680,0
20240729,143300,103846330,8680,8680,8680,8680,0
20240729,143200,103846330,8680,8680,8680,8680,0
20240729,143100,103846330,8680,8680,8680,8680,1
20240729,143000,103837650,8650,8650,8650,8650,54
20240729,142900,103370550,8650,8640,8650,8640,155
20240729,142800,102029900,8630,8630,8630,8630,0
20240729,142700,102029900,8630,8630,8630,8630,0
20240729,142600,102029900,8630,8630,8630,8630,0
20240729,142500,102029900,8630,8630,8630,8630,0
20240729,142400,102029900,8630,8630,8630,8630,0
20240729,142300,102029900,8630,8630,8630,8630,0
20240729,142200,102029900,8630,8630,8630,8630,0
20240729,142100,102029900,8630,8630,8630,8630,0
20240729,142000,102029900,8630,8630,8630,8630,0
20240729,141900,102029900,8630,8630,8630,8630,0
20240729,141800,102029900,8630,8630,8630,8630,0
20240729,141700,102029900,8630,8630,8630,8630,0
20240729,141600,102029900,8630,8630,8630,8630,0
20240729,141500,102029900,8630,8630,8630,8630,0
20240729,141400,102029900,8630,8630,8630,8630,0
20240729,141300,102029900,8630,8630,8630,8630,0
20240729,141200,102029900,8630,8630,8630,8630,0
20240729,141100,102029900,8630,8630,8630,8630,0
20240729,141000,102029900,8630,8630,8630,8630,0
20240729,140900,102029900,8630,8630,8630,8630,0
20240729,140800,102029900,8630,8630,8630,8630,0
20240729,140700,102029900,8630,8630,8630,8630,0
20240729,140600,102029900,8630,8630,8630,8630,0
20240729,140500,102029900,8630,8630,8630,8630,0
20240729,140400,102029900,8630,8630,8630,8630,0
20240729,140300,102029900,8630,8630,8630,8630,0
20240729,140200,102029900,8630,8630,8630,8630,0
20240729,140100,102029900,8630,8630,8630,8630,0
20240729,140000,102029900,8630,8630,8630,8630,0
20240729,135900,102029900,8630,8630,8630,8630,0
20240729,135800,102029900,8630,8610,8630,8610,178
20240729,135700,100493960,8630,8630,8630,8630,120
20240729,135600,99458360,8600,8600,8600,8600,0
20240729,135500,99458360,8600,8600,8600,8600,0
20240729,135400,99458360,8600,8600,8600,8600,0
20240729,135300,99458360,8600,8600,8600,8600,0
20240729,135200,99458360,8600,8600,8600,8600,5
20240729,135100,99415360,8640,8640,8640,8640,0
20240729,135000,99415360,8640,8640,8640,8640,0
20240729,134900,99415360,8640,8640,8640,8640,0
20240729,134800,99415360,8640,8640,8640,8640,0
20240729,134700,99415360,8640,8640,8640,8640,0
20240729,134600,99415360,8640,8640,8640,8640,0
20240729,134500,99415360,8640,8640,8640,8640,0
20240729,134400,99415360,8640,8640,8640,8640,0
20240729,134300,99415360,8640,8640,8640,8640,0
20240729,134200,99415360,8640,8640,8640,8640,0
20240729,134100,99415360,8640,8640,8640,8640,0
20240729,134000,99415360,8640,8640,8640,8640,0
20240729,133900,99415360,8640,8640,8640,8640,0
20240729,133800,99415360,8640,8640,8640,8640,0
20240729,133700,99415360,8640,8640,8640,8640,0
20240729,133600,99415360,8640,8640,8640,8640,0
20240729,133500,99415360,8640,8640,8640,8640,26
20240729,133400,99190720,8640,8640,8640,8640,0
20240729,133300,99190720,8640,8640,8640,8640,0
20240729,133200,99190720,8640,8640,8640,8640,50
20240729,133100,98758720,8650,8650,8650,8650,0
20240729,133000,98758720,8650,8650,8650,8650,25
20240729,132900,98542470,8650,8640,8650,8640,30
20240729,132800,98283210,8640,8640,8640,8640,0
20240729,132700,98283210,8640,8640,8640,8640,0
20240729,132600,98283210,8640,8640,8640,8640,0
20240729,132500,98283210,8640,8640,8640,8640,0
20240729,132400,98283210,8640,8640,8640,8640,0
20240729,132300,98283210,8640,8640,8640,8640,0
20240729,132200,98283210,8640,8640,8640,8640,0
20240729,132100,98283210,8640,8640,8640,8640,1
20240729,132000,98274570,8600,8590,8600,8590,594
20240729,131900,93166420,8580,8580,8580,8580,0
20240729,131800,93166420,8580,8580,8580,8580,19
20240729,131700,93003400,8580,8580,8580,8580,0
20240729,131600,93003400,8580,8580,8580,8580,0
20240729,131500,93003400,8580,8580,8580,8580,0
20240729,131400,93003400,8580,8580,8580,8580,0
20240729,131300,93003400,8580,8580,8580,8580,0
20240729,131200,93003400,8580,8580,8580,8580,0
20240729,131100,93003400,8580,8580,8580,8580,0
20240729,131000,93003400,8580,8580,8580,8580,1
20240729,130900,92994820,8550,8550,8550,8550,10
20240729,130800,92909320,8550,8530,8550,8530,7870
20240729,130700,25655630,8530,8530,8530,8530,0
20240729,130600,25655630,8530,8530,8530,8530,0
20240729,130500,25655630,8530,8530,8530,8530,0
20240729,130400,25655630,8530,8530,8530,8530,117
20240729,130300,24657620,8540,8540,8540,8540,0
20240729,130200,24657620,8540,8540,8540,8540,0
20240729,130100,24657620,8540,8540,8540,8540,0
20240729,130000,24657620,8540,8540,8540,8540,0
20240729,125900,24657620,8540,8540,8540,8540,30
20240729,125800,24401420,8540,8540,8540,8540,0
20240729,125700,24401420,8540,8540,8540,8540,0
20240729,125600,24401420,8540,8540,8540,8540,0
20240729,125500,24401420,8540,8540,8540,8540,0
20240729,125400,24401420,8540,8540,8540,8540,0
20240729,125300,24401420,8540,8540,8540,8540,0
20240729,125200,24401420,8540,8540,8540,8540,0
20240729,125100,24401420,8540,8540,8540,8540,0
20240729,125000,24401420,8540,8540,8540,8540,1
20240729,124900,24392880,8540,8540,8540,8540,0
20240729,124800,24392880,8540,8540,8540,8540,0
20240729,124700,24392880,8540,8540,8540,8540,0
20240729,124600,24392880,8540,8540,8540,8540,0
20240729,124500,24392880,8540,8540,8540,8540,16
20240729,124400,24256240,8540,8540,8540,8540,2
20240729,124300,24239160,8540,8540,8540,8540,47
20240729,124200,23837780,8540,8540,8540,8540,25
20240729,124100,23624280,8540,8540,8540,8540,5
20240729,124000,23581580,8540,8540,8540,8540,0
20240729,123900,23581580,8540,8540,8540,8540,0
20240729,123800,23581580,8540,8540,8540,8540,0
20240729,123700,23581580,8540,8540,8540,8540,0
20240729,123600,23581580,8540,8540,8540,8540,0
20240729,123500,23581580,8540,8540,8540,8540,0
20240729,123400,23581580,8540,8540,8540,8540,0
20240729,123300,23581580,8540,8540,8540,8540,0
20240729,123200,23581580,8540,8540,8540,8540,300
20240729,123100,21019580,8540,8540,8540,8540,0
20240729,123000,21019580,8540,8540,8540,8540,0
20240729,122900,21019580,8540,8540,8540,8540,0
20240729,122800,21019580,8540,8540,8540,8540,0
20240729,122700,21019580,8540,8540,8540,8540,0
20240729,122600,21019580,8540,8540,8540,8540,0
20240729,122500,21019580,8540,8540,8540,8540,0
20240729,122400,21019580,8540,8540,8540,8540,0
20240729,122300,21019580,8540,8540,8540,8540,10
20240729,122200,20934180,8540,8540,8540,8540,1
20240729,122100,20925640,8500,8520,8520,8500,650
20240729,122000,15399500,8540,8540,8540,8540,0
20240729,121900,15399500,8540,8540,8540,8540,0
20240729,121800,15399500,8540,8540,8540,8540,0
20240729,121700,15399500,8540,8540,8540,8540,0
20240729,121600,15399500,8540,8540,8540,8540,0
20240729,121500,15399500,8540,8540,8540,8540,3
20240729,121400,15373880,8540,8540,8540,8540,0
20240729,121300,15373880,8540,8540,8540,8540,0
20240729,121200,15373880,8540,8540,8540,8540,0
20240729,121100,15373880,8540,8540,8540,8540,0
20240729,121000,15373880,8540,8540,8540,8540,0
20240729,120900,15373880,8540,8540,8540,8540,0
20240729,120800,15373880,8540,8530,8540,8530,32
20240729,120700,15100900,8530,8530,8530,8530,0
20240729,120600,15100900,8530,8530,8530,8530,0
20240729,120500,15100900,8530,8530,8530,8530,0
20240729,120400,15100900,8530,8530,8530,8530,0
20240729,120300,15100900,8530,8530,8530,8530,0
20240729,120200,15100900,8530,8530,8530,8530,0
20240729,120100,15100900,8530,8530,8530,8530,0
20240729,120000,15100900,8530,8530,8530,8530,1
20240729,115900,15092370,8510,8510,8510,8510,0
20240729,115800,15092370,8510,8510,8510,8510,27
20240729,115700,14862600,8540,8540,8540,8540,0
20240729,115600,14862600,8540,8540,8540,8540,0
20240729,115500,14862600,8540,8540,8540,8540,34
20240729,115400,14572240,8500,8500,8500,8500,0
20240729,115300,14572240,8500,8500,8500,8500,0
20240729,115200,14572240,8500,8500,8500,8500,0
20240729,115100,14572240,8500,8500,8500,8500,0
20240729,115000,14572240,8500,8500,8500,8500,0
20240729,114900,14572240,8500,8500,8500,8500,0
20240729,114800,14572240,8500,8500,8500,8500,0
20240729,114700,14572240,8500,8500,8500,8500,0
20240729,114600,14572240,8500,8500,8500,8500,0
20240729,114500,14572240,8500,8500,8500,8500,0
20240729,114400,14572240,8500,8540,8540,8500,59
20240729,114300,14070500,8540,8540,8540,8540,0
20240729,114200,14070500,8540,8540,8540,8540,0
20240729,114100,14070500,8540,8540,8540,8540,0
20240729,114000,14070500,8540,8540,8540,8540,0
20240729,113900,14070500,8540,8540,8540,8540,0
20240729,113800,14070500,8540,8540,8540,8540,0
20240729,113700,14070500,8540,8540,8540,8540,0
20240729,113600,14070500,8540,8540,8540,8540,0
20240729,113500,14070500,8540,8540,8540,8540,0
20240729,113400,14070500,8540,8540,8540,8540,0
20240729,113300,14070500,8540,8540,8540,8540,0
20240729,113200,14070500,8540,8540,8540,8540,0
20240729,113100,14070500,8540,8540,8540,8540,0
20240729,113000,14070500,8540,8540,8540,8540,0
20240729,112900,14070500,8540,8540,8540,8540,0
20240729,112800,14070500,8540,8540,8540,8540,0
20240729,112700,14070500,8540,8540,8540,8540,0
20240729,112600,14070500,8540,8540,8540,8540,0
20240729,112500,14070500,8540,8540,8540,8540,10
20240729,112400,13985100,8540,8540,8540,8540,0
20240729,112300,13985100,8540,8540,8540,8540,0
20240729,112200,13985100,8540,8540,8540,8540,0
20240729,112100,13985100,8540,8540,8540,8540,0
20240729,112000,13985100,8540,8540,8540,8540,0
20240729,111900,13985100,8540,8540,8540,8540,0
20240729,111800,13985100,8540,8540,8540,8540,3
20240729,111700,13959480,8540,8540,8540,8540,1
20240729,111600,13950940,8530,8530,8530,8530,35
20240729,111500,13652390,8510,8510,8510,8510,0
20240729,111400,13652390,8510,8510,8510,8510,0
20240729,111300,13652390,8510,8510,8510,8510,0
20240729,111200,13652390,8510,8510,8510,8510,0
20240729,111100,13652390,8510,8510,8510,8510,0
20240729,111000,13652390,8510,8510,8510,8510,0
20240729,110900,13652390,8510,8510,8510,8510,0
20240729,110800,13652390,8510,8510,8510,8510,0
20240729,110700,13652390,8510,8510,8510,8510,0
20240729,110600,13652390,8510,8510,8510,8510,0
20240729,110500,13652390,8510,8510,8510,8510,150
20240729,110400,12375890,8540,8540,8540,8540,0
20240729,110300,12375890,8540,8540,8540,8540,150
20240729,110200,11094890,8550,8550,8550,8550,0
20240729,110100,11094890,8550,8550,8550,8550,10
20240729,110000,11009390,8550,8550,8550,8550,0
20240729,105900,11009390,8550,8550,8550,8550,1
20240729,105800,11000840,8550,8550,8550,8550,0
20240729,105700,11000840,8550,8550,8550,8550,0
20240729,105600,11000840,8550,8550,8550,8550,1
20240729,105500,10992290,8500,8500,8500,8500,1
20240729,105400,10983790,8550,8550,8550,8550,0
20240729,105300,10983790,8550,8550,8550,8550,0
20240729,105200,10983790,8550,8550,8550,8550,0
20240729,105100,10983790,8550,8550,8550,8550,0
20240729,105000,10983790,8550,8550,8550,8550,19
20240729,104900,10821340,8550,8550,8550,8550,0
20240729,104800,10821340,8550,8550,8550,8550,0
20240729,104700,10821340,8550,8550,8550,8550,0
20240729,104600,10821340,8550,8550,8550,8550,5
20240729,104500,10778590,8550,8550,8550,8550,1
20240729,104400,10770040,8500,8500,8500,8500,0
20240729,104300,10770040,8500,8500,8500,8500,0
20240729,104200,10770040,8500,8500,8500,8500,0
20240729,104100,10770040,8500,8500,8500,8500,0
20240729,104000,10770040,8500,8510,8510,8500,100
20240729,103900,9919870,8550,8550,8550,8550,0
20240729,103800,9919870,8550,8550,8550,8550,0
20240729,103700,9919870,8550,8550,8550,8550,0
20240729,103600,9919870,8550,8550,8550,8550,0
20240729,103500,9919870,8550,8550,8550,8550,5
20240729,103400,9877120,8550,8550,8550,8550,0
20240729,103300,9877120,8550,8550,8550,8550,0
20240729,103200,9877120,8550,8550,8550,8550,0
20240729,103100,9877120,8550,8550,8550,8550,0
20240729,103000,9877120,8550,8550,8550,8550,10
20240729,102900,9791620,8550,8550,8550,8550,48
20240729,102800,9381220,8550,8550,8550,8550,1
20240729,102700,9372670,8510,8550,8550,8510,6
20240729,102600,9321570,8510,8510,8510,8510,37
20240729,102500,9006700,8510,8510,8510,8510,5
20240729,102400,8964150,8510,8510,8510,8510,0
20240729,102300,8964150,8510,8510,8510,8510,1
20240729,102200,8955640,8510,8510,8510,8510,0
20240729,102100,8955640,8510,8510,8510,8510,151
20240729,102000,7670630,8510,8510,8510,8510,0
20240729,101900,7670630,8510,8510,8510,8510,0
20240729,101800,7670630,8510,8510,8510,8510,0
20240729,101700,7670630,8510,8510,8510,8510,0
20240729,101600,7670630,8510,8510,8510,8510,0
20240729,101500,7670630,8510,8510,8510,8510,1
20240729,101400,7662120,8500,8510,8510,8500,61
20240729,101300,7143020,8540,8540,8540,8540,11
20240729,101200,7049080,8540,8540,8540,8540,0
20240729,101100,7049080,8540,8540,8540,8540,0
20240729,101000,7049080,8540,8540,8540,8540,7
20240729,100900,6989300,8540,8540,8540,8540,0
20240729,100800,6989300,8540,8540,8540,8540,0
20240729,100700,6989300,8540,8540,8540,8540,0
20240729,100600,6989300,8540,8540,8540,8540,401
20240729,100500,3564760,8550,8550,8550,8550,0
20240729,100400,3564760,8550,8550,8550,8550,1
20240729,100300,3556210,8550,8550,8550,8550,13
20240729,100200,3445060,8550,8550,8550,8550,0
20240729,100100,3445060,8550,8550,8550,8550,6
20240729,100000,3393760,8560,8560,8560,8560,0
20240729,095900,3393760,8560,8560,8560,8560,0
20240729,095800,3393760,8560,8560,8560,8560,0
20240729,095700,3393760,8560,8560,8560,8560,0
20240729,095600,3393760,8560,8560,8560,8560,0
20240729,095500,3393760,8560,8560,8560,8560,0
20240729,095400,3393760,8560,8560,8560,8560,0
20240729,095300,3393760,8560,8560,8560,8560,0
20240729,095200,3393760,8560,8560,8560,8560,0
20240729,095100,3393760,8560,8560,8560,8560,20
20240729,095000,3222560,8560,8560,8560,8560,3
20240729,094900,3196880,8560,8560,8560,8560,0
20240729,094800,3196880,8560,8560,8560,8560,0
20240729,094700,3196880,8560,8560,8560,8560,0
20240729,094600,3196880,8560,8560,8560,8560,17
20240729,094500,3051360,8560,8560,8560,8560,34
20240729,094400,2760320,8560,8560,8560,8560,100
20240729,094300,1904320,8590,8590,8590,8590,0
20240729,094200,1904320,8590,8590,8590,8590,0
20240729,094100,1904320,8590,8590,8590,8590,0
20240729,094000,1904320,8590,8590,8590,8590,0
20240729,093900,1904320,8590,8590,8590,8590,5
20240729,093800,1861370,8590,8580,8590,8580,3
20240729,093700,1835620,8500,8500,8500,8500,1
20240729,093600,1827120,8600,8600,8600,8600,0
20240729,093500,1827120,8600,8600,8600,8600,0
20240729,093400,1827120,8600,8600,8600,8600,0
20240729,093300,1827120,8600,8600,8600,8600,0
20240729,093200,1827120,8600,8600,8600,8600,0
20240729,093100,1827120,8600,8600,8600,8600,0
20240729,093000,1827120,8600,8600,8600,8600,0
20240729,092900,1827120,8600,8600,8600,8600,0
20240729,092800,1827120,8600,8600,8600,8600,0
20240729,092700,1827120,8600,8600,8600,8600,0
20240729,092600,1827120,8600,8600,8600,8600,0
20240729,092500,1827120,8600,8600,8600,8600,0
20240729,092400,1827120,8600,8600,8600,8600,0
20240729,092300,1827120,8600,8600,8600,8600,0
20240729,092200,1827120,8600,8600,8600,8600,0
20240729,092100,1827120,8600,8600,8600,8600,0
20240729,092000,1827120,8600,8600,8600,8600,1
20240729,091900,1818520,8500,8500,8500,8500,1
20240729,091800,1810020,8500,8500,8500,8500,71
20240729,091700,1206520,8600,8600,8600,8600,0
20240729,091600,1206520,8600,8600,8600,8600,0
20240729,091500,1206520,8600,8600,8600,8600,1
20240729,091400,1197920,8600,8600,8600,8600,0
20240729,091300,1197920,8600,8600,8600,8600,14
20240729,091200,1077520,8500,8500,8500,8500,0
20240729,091100,1077520,8500,8500,8500,8500,1
20240729,091000,1069020,8600,8600,8600,8600,0
20240729,090900,1069020,8600,8600,8600,8600,0
20240729,090800,1069020,8600,8600,8600,8600,0
20240729,090700,1069020,8600,8600,8600,8600,0
20240729,090600,1069020,8600,8600,8600,8600,0
20240729,090500,1069020,8600,8600,8600,8600,0
20240729,090400,1069020,8600,8600,8600,8600,0
20240729,090300,1069020,8600,8600,8600,8600,1
20240729,090200,1060420,8490,8500,8500,8490,20
20240729,090100,890600,8600,8600,8600,8600,0
20240729,090000,890600,8600,8470,8600,8470,91