KissMeData/083500/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195200,342715260,12360,12360,12360,12360,253
20240729,195100,342715260,12360,12360,12360,12360,0
20240729,195000,342715260,12360,12360,12360,12360,0
20240729,194900,342715260,12360,12360,12360,12360,0
20240729,194800,342715260,12360,12360,12360,12360,0
20240729,194700,342715260,12360,12360,12360,12360,0
20240729,194600,342715260,12360,12360,12360,12360,0
20240729,194500,342715260,12360,12360,12360,12360,0
20240729,194400,342715260,12360,12360,12360,12360,0
20240729,194300,342715260,12360,12360,12360,12360,0
20240729,194200,342715260,12360,12360,12360,12360,0
20240729,194100,342715260,12360,12360,12360,12360,0
20240729,194000,342715260,12360,12360,12360,12360,0
20240729,193900,342715260,12360,12360,12360,12360,0
20240729,193800,342715260,12360,12360,12360,12360,0
20240729,193700,342715260,12360,12360,12360,12360,0
20240729,193600,342715260,12360,12360,12360,12360,0
20240729,193500,342715260,12360,12360,12360,12360,0
20240729,193400,342715260,12360,12360,12360,12360,0
20240729,193300,342715260,12360,12360,12360,12360,0
20240729,193200,342715260,12360,12360,12360,12360,0
20240729,193100,342715260,12360,12360,12360,12360,0
20240729,193000,342715260,12360,12360,12360,12360,0
20240729,192900,342715260,12360,12360,12360,12360,0
20240729,192800,342715260,12360,12360,12360,12360,0
20240729,192700,342715260,12360,12360,12360,12360,0
20240729,192600,342715260,12360,12360,12360,12360,0
20240729,192500,342715260,12360,12360,12360,12360,0
20240729,192400,342715260,12360,12360,12360,12360,0
20240729,192300,342715260,12360,12360,12360,12360,0
20240729,192200,342715260,12360,12360,12360,12360,253
20240729,192100,342715260,12360,12360,12360,12360,0
20240729,192000,342715260,12360,12360,12360,12360,0
20240729,191900,342715260,12360,12360,12360,12360,0
20240729,191800,342715260,12360,12360,12360,12360,0
20240729,191700,342715260,12360,12360,12360,12360,0
20240729,191600,342715260,12360,12360,12360,12360,0
20240729,191500,342715260,12360,12360,12360,12360,0
20240729,191400,342715260,12360,12360,12360,12360,0
20240729,191300,342715260,12360,12360,12360,12360,0
20240729,191200,342715260,12360,12360,12360,12360,0
20240729,191100,342715260,12360,12360,12360,12360,0
20240729,191000,342715260,12360,12360,12360,12360,0
20240729,190900,342715260,12360,12360,12360,12360,0
20240729,190800,342715260,12360,12360,12360,12360,0
20240729,190700,342715260,12360,12360,12360,12360,0
20240729,190600,342715260,12360,12360,12360,12360,0
20240729,190500,342715260,12360,12360,12360,12360,0
20240729,190400,342715260,12360,12360,12360,12360,0
20240729,190300,342715260,12360,12360,12360,12360,0
20240729,190200,342715260,12360,12360,12360,12360,0
20240729,190100,342715260,12360,12360,12360,12360,0
20240729,190000,342715260,12360,12360,12360,12360,0
20240729,185900,342715260,12360,12360,12360,12360,0
20240729,185800,342715260,12360,12360,12360,12360,0
20240729,185700,342715260,12360,12360,12360,12360,0
20240729,185600,342715260,12360,12360,12360,12360,0
20240729,185500,342715260,12360,12360,12360,12360,0
20240729,185400,342715260,12360,12360,12360,12360,0
20240729,185300,342715260,12360,12360,12360,12360,0
20240729,185200,342715260,12360,12360,12360,12360,253
20240729,185100,342715260,12360,12360,12360,12360,0
20240729,185000,342715260,12360,12360,12360,12360,0
20240729,184900,342715260,12360,12360,12360,12360,0
20240729,184800,342715260,12360,12360,12360,12360,0
20240729,184700,342715260,12360,12360,12360,12360,0
20240729,184600,342715260,12360,12360,12360,12360,0
20240729,184500,342715260,12360,12360,12360,12360,0
20240729,184400,342715260,12360,12360,12360,12360,0
20240729,184300,342715260,12360,12360,12360,12360,0
20240729,184200,342715260,12360,12360,12360,12360,0
20240729,184100,342715260,12360,12360,12360,12360,0
20240729,184000,342715260,12360,12360,12360,12360,0
20240729,183900,342715260,12360,12360,12360,12360,0
20240729,183800,342715260,12360,12360,12360,12360,0
20240729,183700,342715260,12360,12360,12360,12360,0
20240729,183600,342715260,12360,12360,12360,12360,0
20240729,183500,342715260,12360,12360,12360,12360,0
20240729,183400,342715260,12360,12360,12360,12360,0
20240729,183300,342715260,12360,12360,12360,12360,0
20240729,183200,342715260,12360,12360,12360,12360,0
20240729,183100,342715260,12360,12360,12360,12360,0
20240729,183000,342715260,12360,12360,12360,12360,0
20240729,182900,342715260,12360,12360,12360,12360,0
20240729,182800,342715260,12360,12360,12360,12360,0
20240729,182700,342715260,12360,12360,12360,12360,0
20240729,182600,342715260,12360,12360,12360,12360,0
20240729,182500,342715260,12360,12360,12360,12360,0
20240729,182400,342715260,12360,12360,12360,12360,0
20240729,182300,342715260,12360,12360,12360,12360,0
20240729,182200,342715260,12360,12360,12360,12360,253
20240729,182100,342715260,12360,12360,12360,12360,0
20240729,182000,342715260,12360,12360,12360,12360,0
20240729,181900,342715260,12360,12360,12360,12360,0
20240729,181800,342715260,12360,12360,12360,12360,0
20240729,181700,342715260,12360,12360,12360,12360,0
20240729,181600,342715260,12360,12360,12360,12360,0
20240729,181500,342715260,12360,12360,12360,12360,0
20240729,181400,342715260,12360,12360,12360,12360,0
20240729,181300,342715260,12360,12360,12360,12360,0
20240729,181200,342715260,12360,12360,12360,12360,0
20240729,181100,342715260,12360,12360,12360,12360,0
20240729,181000,342715260,12360,12360,12360,12360,0
20240729,180900,342715260,12360,12360,12360,12360,0
20240729,180800,342715260,12360,12360,12360,12360,0
20240729,180700,342715260,12360,12360,12360,12360,0
20240729,180600,342715260,12360,12360,12360,12360,0
20240729,180500,342715260,12360,12360,12360,12360,0
20240729,180400,342715260,12360,12360,12360,12360,0
20240729,180300,342715260,12360,12360,12360,12360,0
20240729,180200,342715260,12360,12360,12360,12360,0
20240729,180100,342715260,12360,12360,12360,12360,0
20240729,180000,342715260,12360,12360,12360,12360,0
20240729,175900,342715260,12360,12360,12360,12360,0
20240729,175800,342715260,12360,12360,12360,12360,0
20240729,175700,342715260,12360,12360,12360,12360,0
20240729,175600,342715260,12360,12360,12360,12360,0
20240729,175500,342715260,12360,12360,12360,12360,0
20240729,175400,342715260,12360,12360,12360,12360,0
20240729,175300,342715260,12360,12360,12360,12360,0
20240729,175200,342715260,12360,12360,12360,12360,253
20240729,175100,342715260,12360,12360,12360,12360,0
20240729,175000,342715260,12360,12360,12360,12360,0
20240729,174900,342715260,12360,12360,12360,12360,0
20240729,174800,342715260,12360,12360,12360,12360,0
20240729,174700,342715260,12360,12360,12360,12360,0
20240729,174600,342715260,12360,12360,12360,12360,0
20240729,174500,342715260,12360,12360,12360,12360,0
20240729,174400,342715260,12360,12360,12360,12360,0
20240729,174300,342715260,12360,12360,12360,12360,0
20240729,174200,342715260,12360,12360,12360,12360,0
20240729,174100,342715260,12360,12360,12360,12360,0
20240729,174000,342715260,12360,12360,12360,12360,0
20240729,173900,342715260,12360,12360,12360,12360,0
20240729,173800,342715260,12360,12360,12360,12360,0
20240729,173700,342715260,12360,12360,12360,12360,0
20240729,173600,342715260,12360,12360,12360,12360,0
20240729,173500,342715260,12360,12360,12360,12360,0
20240729,173400,342715260,12360,12360,12360,12360,0
20240729,173300,342715260,12360,12360,12360,12360,0
20240729,173200,342715260,12360,12360,12360,12360,0
20240729,173100,342715260,12360,12360,12360,12360,0
20240729,173000,342715260,12360,12360,12360,12360,0
20240729,172900,342715260,12360,12360,12360,12360,0
20240729,172800,342715260,12360,12360,12360,12360,0
20240729,172700,342715260,12360,12360,12360,12360,0
20240729,172600,342715260,12360,12360,12360,12360,0
20240729,172500,342715260,12360,12360,12360,12360,0
20240729,172400,342715260,12360,12360,12360,12360,0
20240729,172300,342715260,12360,12360,12360,12360,0
20240729,172200,342715260,12360,12360,12360,12360,253
20240729,172100,342715260,12360,12360,12360,12360,0
20240729,172000,342715260,12360,12360,12360,12360,0
20240729,171900,342715260,12360,12360,12360,12360,0
20240729,171800,342715260,12360,12360,12360,12360,0
20240729,171700,342715260,12360,12360,12360,12360,0
20240729,171600,342715260,12360,12360,12360,12360,0
20240729,171500,342715260,12360,12360,12360,12360,0
20240729,171400,342715260,12360,12360,12360,12360,0
20240729,171300,342715260,12360,12360,12360,12360,0
20240729,171200,342715260,12360,12360,12360,12360,0
20240729,171100,342715260,12360,12360,12360,12360,0
20240729,171000,342715260,12360,12360,12360,12360,0
20240729,170900,342715260,12360,12360,12360,12360,0
20240729,170800,342715260,12360,12360,12360,12360,0
20240729,170700,342715260,12360,12360,12360,12360,0
20240729,170600,342715260,12360,12360,12360,12360,0
20240729,170500,342715260,12360,12360,12360,12360,0
20240729,170400,342715260,12360,12360,12360,12360,0
20240729,170300,342715260,12360,12360,12360,12360,0
20240729,170200,342715260,12360,12360,12360,12360,0
20240729,170100,342715260,12360,12360,12360,12360,0
20240729,170000,342715260,12360,12360,12360,12360,0
20240729,165900,342715260,12360,12360,12360,12360,0
20240729,165800,342715260,12360,12360,12360,12360,0
20240729,165700,342715260,12360,12360,12360,12360,0
20240729,165600,342715260,12360,12360,12360,12360,0
20240729,165500,342715260,12360,12360,12360,12360,0
20240729,165400,342715260,12360,12360,12360,12360,0
20240729,165300,342715260,12360,12360,12360,12360,0
20240729,165200,342715260,12360,12360,12360,12360,253
20240729,165100,342715260,12360,12360,12360,12360,0
20240729,165000,342715260,12360,12360,12360,12360,0
20240729,164900,342715260,12360,12360,12360,12360,0
20240729,164800,342715260,12360,12360,12360,12360,0
20240729,164700,342715260,12360,12360,12360,12360,0
20240729,164600,342715260,12360,12360,12360,12360,0
20240729,164500,342715260,12360,12360,12360,12360,0
20240729,164400,342715260,12360,12360,12360,12360,0
20240729,164300,342715260,12360,12360,12360,12360,0
20240729,164200,342715260,12360,12360,12360,12360,0
20240729,164100,342715260,12360,12360,12360,12360,0
20240729,164000,342715260,12360,12360,12360,12360,0
20240729,163900,342715260,12360,12360,12360,12360,0
20240729,163800,342715260,12360,12360,12360,12360,0
20240729,163700,342715260,12360,12360,12360,12360,0
20240729,163600,342715260,12360,12360,12360,12360,0
20240729,163500,342715260,12360,12360,12360,12360,0
20240729,163400,342715260,12360,12360,12360,12360,0
20240729,163300,342715260,12360,12360,12360,12360,0
20240729,163200,342715260,12360,12360,12360,12360,0
20240729,163100,342715260,12360,12360,12360,12360,0
20240729,163000,342715260,12360,12360,12360,12360,0
20240729,162900,342715260,12360,12360,12360,12360,0
20240729,162800,342715260,12360,12360,12360,12360,0
20240729,162700,342715260,12360,12360,12360,12360,0
20240729,162600,342715260,12360,12360,12360,12360,0
20240729,162500,342715260,12360,12360,12360,12360,0
20240729,162400,342715260,12360,12360,12360,12360,0
20240729,162300,342715260,12360,12360,12360,12360,0
20240729,162200,342715260,12360,12360,12360,12360,253
20240729,162100,342715260,12360,12360,12360,12360,0
20240729,162000,342715260,12360,12360,12360,12360,0
20240729,161900,342715260,12360,12360,12360,12360,0
20240729,161800,342715260,12360,12360,12360,12360,0
20240729,161700,342715260,12360,12360,12360,12360,0
20240729,161600,342715260,12360,12360,12360,12360,0
20240729,161500,342715260,12360,12360,12360,12360,0
20240729,161400,342715260,12360,12360,12360,12360,0
20240729,161300,342715260,12360,12360,12360,12360,0
20240729,161200,342715260,12360,12360,12360,12360,0
20240729,161100,342715260,12360,12360,12360,12360,0
20240729,161000,342715260,12360,12360,12360,12360,0
20240729,160900,342715260,12360,12360,12360,12360,0
20240729,160800,342715260,12360,12360,12360,12360,0
20240729,160700,342715260,12360,12360,12360,12360,0
20240729,160600,342715260,12360,12360,12360,12360,0
20240729,160500,342715260,12360,12360,12360,12360,0
20240729,160400,342715260,12360,12360,12360,12360,0
20240729,160300,342715260,12360,12360,12360,12360,0
20240729,160200,342715260,12360,12360,12360,12360,0
20240729,160100,342715260,12360,12360,12360,12360,0
20240729,160000,342715260,12360,12360,12360,12360,0
20240729,155900,342715260,12360,12360,12360,12360,0
20240729,155800,342715260,12360,12360,12360,12360,0
20240729,155700,342715260,12360,12360,12360,12360,0
20240729,155600,342715260,12360,12360,12360,12360,0
20240729,155500,342715260,12360,12360,12360,12360,0
20240729,155400,342715260,12360,12360,12360,12360,0
20240729,155300,342715260,12360,12360,12360,12360,0
20240729,155200,342715260,12360,12360,12360,12360,253
20240729,155100,342715260,12360,12360,12360,12360,0
20240729,155000,342715260,12360,12360,12360,12360,0
20240729,154900,342715260,12360,12360,12360,12360,0
20240729,154800,342715260,12360,12360,12360,12360,0
20240729,154700,342715260,12360,12360,12360,12360,0
20240729,154600,342715260,12360,12360,12360,12360,0
20240729,154500,342715260,12360,12360,12360,12360,0
20240729,154400,342715260,12360,12360,12360,12360,0
20240729,154300,342715260,12360,12360,12360,12360,0
20240729,154200,342715260,12360,12360,12360,12360,0
20240729,154100,342715260,12360,12360,12360,12360,0
20240729,154000,342715260,12360,12360,12360,12360,0
20240729,153900,342715260,12360,12360,12360,12360,0
20240729,153800,342715260,12360,12360,12360,12360,0
20240729,153700,342715260,12360,12360,12360,12360,0
20240729,153600,342715260,12360,12360,12360,12360,0
20240729,153500,342715260,12360,12360,12360,12360,0
20240729,153400,342715260,12360,12360,12360,12360,0
20240729,153300,342715260,12360,12360,12360,12360,0
20240729,153200,342715260,12360,12360,12360,12360,0
20240729,153100,342715260,12360,12360,12360,12360,0
20240729,153000,342715260,12360,12360,12360,12360,253
20240729,152900,339588180,12360,12360,12360,12360,0
20240729,152800,339588180,12360,12360,12360,12360,0
20240729,152700,339588180,12360,12360,12360,12360,0
20240729,152600,339588180,12360,12360,12360,12360,0
20240729,152500,339588180,12360,12360,12360,12360,0
20240729,152400,339588180,12360,12360,12360,12360,0
20240729,152300,339588180,12360,12360,12360,12360,0
20240729,152200,339588180,12360,12360,12360,12360,0
20240729,152100,339588180,12360,12360,12360,12360,0
20240729,152000,339588180,12360,12360,12360,12360,0
20240729,151900,339588180,12360,12360,12360,12360,1
20240729,151800,339575820,12310,12310,12310,12310,0
20240729,151700,339575820,12310,12310,12310,12310,0
20240729,151600,339575820,12310,12360,12360,12310,280
20240729,151500,336122760,12360,12350,12360,12350,157
20240729,151400,334183610,12330,12340,12340,12330,30
20240729,151300,333813630,12330,12330,12330,12330,0
20240729,151200,333813630,12330,12330,12330,12330,0
20240729,151100,333813630,12330,12330,12330,12330,0
20240729,151000,333813630,12330,12360,12360,12330,169
20240729,150900,331727140,12360,12360,12360,12360,0
20240729,150800,331727140,12360,12360,12360,12360,76
20240729,150700,330787780,12360,12360,12360,12360,61
20240729,150600,330033820,12360,12360,12360,12360,20
20240729,150500,329786620,12370,12370,12370,12370,0
20240729,150400,329786620,12370,12370,12370,12370,0
20240729,150300,329786620,12370,12370,12370,12370,102
20240729,150200,328524880,12370,12360,12370,12360,260
20240729,150100,325309680,12360,12360,12360,12360,30
20240729,150000,324938880,12320,12320,12320,12320,0
20240729,145900,324938880,12320,12320,12320,12320,20
20240729,145800,324692480,12390,12390,12390,12390,0
20240729,145700,324692480,12390,12390,12390,12390,0
20240729,145600,324692480,12390,12390,12390,12390,0
20240729,145500,324692480,12390,12390,12390,12390,0
20240729,145400,324692480,12390,12390,12390,12390,1
20240729,145300,324680090,12390,12370,12390,12370,30
20240729,145200,324308690,12310,12310,12310,12310,0
20240729,145100,324308690,12310,12310,12310,12310,30
20240729,145000,323939390,12390,12390,12390,12390,0
20240729,144900,323939390,12390,12390,12390,12390,80
20240729,144800,322948190,12390,12390,12390,12390,0
20240729,144700,322948190,12390,12390,12390,12390,0
20240729,144600,322948190,12390,12390,12390,12390,10
20240729,144500,322824290,12390,12390,12390,12390,5
20240729,144400,322762340,12330,12340,12340,12330,40
20240729,144300,322269120,12350,12350,12350,12350,0
20240729,144200,322269120,12350,12350,12350,12350,0
20240729,144100,322269120,12350,12350,12350,12350,0
20240729,144000,322269120,12350,12350,12350,12350,0
20240729,143900,322269120,12350,12350,12350,12350,648
20240729,143800,314266320,12350,12350,12350,12350,329
20240729,143700,310203170,12360,12360,12360,12360,0
20240729,143600,310203170,12360,12360,12360,12360,0
20240729,143500,310203170,12360,12360,12360,12360,0
20240729,143400,310203170,12360,12400,12400,12360,986
20240729,143300,297995410,12360,12360,12360,12360,1
20240729,143200,297983050,12400,12390,12400,12390,770
20240729,143100,288437750,12350,12350,12350,12350,1
20240729,143000,288425400,12390,12390,12390,12390,0
20240729,142900,288425400,12390,12390,12390,12390,250
20240729,142800,285327900,12350,12350,12350,12350,0
20240729,142700,285327900,12350,12350,12350,12350,0
20240729,142600,285327900,12350,12350,12350,12350,0
20240729,142500,285327900,12350,12350,12350,12350,0
20240729,142400,285327900,12350,12350,12350,12350,0
20240729,142300,285327900,12350,12350,12350,12350,0
20240729,142200,285327900,12350,12350,12350,12350,0
20240729,142100,285327900,12350,12350,12350,12350,0
20240729,142000,285327900,12350,12350,12350,12350,1
20240729,141900,285315550,12400,12400,12400,12400,0
20240729,141800,285315550,12400,12400,12400,12400,0
20240729,141700,285315550,12400,12400,12400,12400,0
20240729,141600,285315550,12400,12400,12400,12400,0
20240729,141500,285315550,12400,12370,12400,12370,1691
20240729,141400,264391950,12330,12330,12330,12330,0
20240729,141300,264391950,12330,12330,12330,12330,0
20240729,141200,264391950,12330,12330,12330,12330,0
20240729,141100,264391950,12330,12330,12330,12330,0
20240729,141000,264391950,12330,12330,12330,12330,0
20240729,140900,264391950,12330,12330,12330,12330,0
20240729,140800,264391950,12330,12330,12330,12330,0
20240729,140700,264391950,12330,12330,12330,12330,3
20240729,140600,264354960,12380,12380,12380,12380,0
20240729,140500,264354960,12380,12380,12380,12380,0
20240729,140400,264354960,12380,12380,12380,12380,0
20240729,140300,264354960,12380,12380,12380,12380,0
20240729,140200,264354960,12380,12380,12380,12380,0
20240729,140100,264354960,12380,12380,12380,12380,0
20240729,140000,264354960,12380,12380,12380,12380,0
20240729,135900,264354960,12380,12380,12380,12380,0
20240729,135800,264354960,12380,12380,12380,12380,0
20240729,135700,264354960,12380,12380,12380,12380,0
20240729,135600,264354960,12380,12370,12380,12370,177
20240729,135500,262164170,12370,12370,12370,12370,0
20240729,135400,262164170,12370,12330,12370,12330,425
20240729,135300,256919520,12380,12380,12380,12380,0
20240729,135200,256919520,12380,12380,12380,12380,0
20240729,135100,256919520,12380,12380,12380,12380,0
20240729,135000,256919520,12380,12330,12380,12330,330
20240729,134900,252841620,12400,12400,12400,12400,0
20240729,134800,252841620,12400,12330,12400,12330,270
20240729,134700,249504820,12330,12330,12330,12330,7
20240729,134600,249418510,12330,12330,12330,12330,0
20240729,134500,249418510,12330,12330,12330,12330,0
20240729,134400,249418510,12330,12330,12330,12330,0
20240729,134300,249418510,12330,12330,12330,12330,0
20240729,134200,249418510,12330,12330,12330,12330,0
20240729,134100,249418510,12330,12330,12330,12330,0
20240729,134000,249418510,12330,12330,12330,12330,0
20240729,133900,249418510,12330,12330,12330,12330,0
20240729,133800,249418510,12330,12330,12330,12330,3
20240729,133700,249381520,12330,12330,12330,12330,14
20240729,133600,249208900,12330,12330,12330,12330,3
20240729,133500,249171910,12400,12400,12400,12400,0
20240729,133400,249171910,12400,12400,12400,12400,0
20240729,133300,249171910,12400,12330,12400,12330,190
20240729,133200,246819410,12400,12400,12400,12400,0
20240729,133100,246819410,12400,12400,12400,12400,0
20240729,133000,246819410,12400,12400,12400,12400,0
20240729,132900,246819410,12400,12400,12400,12400,0
20240729,132800,246819410,12400,12390,12400,12390,165
20240729,132700,244773560,12380,12380,12380,12380,0
20240729,132600,244773560,12380,12380,12380,12380,0
20240729,132500,244773560,12380,12380,12380,12380,0
20240729,132400,244773560,12380,12380,12380,12380,0
20240729,132300,244773560,12380,12380,12380,12380,0
20240729,132200,244773560,12380,12380,12380,12380,0
20240729,132100,244773560,12380,12360,12380,12360,29
20240729,132000,244414720,12350,12350,12350,12350,0
20240729,131900,244414720,12350,12350,12350,12350,16
20240729,131800,244217120,12270,12270,12270,12270,0
20240729,131700,244217120,12270,12270,12270,12270,0
20240729,131600,244217120,12270,12270,12270,12270,10
20240729,131500,244094420,12270,12270,12270,12270,20
20240729,131400,243849020,12270,12290,12290,12270,15
20240729,131300,243664870,12310,12320,12320,12310,11
20240729,131200,243529400,12420,12420,12420,12420,0
20240729,131100,243529400,12420,12420,12420,12420,0
20240729,131000,243529400,12420,12420,12420,12420,0
20240729,130900,243529400,12420,12420,12420,12420,0
20240729,130800,243529400,12420,12420,12420,12420,0
20240729,130700,243529400,12420,12420,12420,12420,0
20240729,130600,243529400,12420,12420,12420,12420,0
20240729,130500,243529400,12420,12420,12420,12420,0
20240729,130400,243529400,12420,12420,12420,12420,0
20240729,130300,243529400,12420,12410,12420,12410,2
20240729,130200,243504570,12410,12410,12410,12410,0
20240729,130100,243504570,12410,12410,12410,12410,0
20240729,130000,243504570,12410,12410,12410,12410,1
20240729,125900,243492160,12420,12420,12420,12420,0
20240729,125800,243492160,12420,12420,12420,12420,0
20240729,125700,243492160,12420,12420,12420,12420,0
20240729,125600,243492160,12420,12420,12420,12420,0
20240729,125500,243492160,12420,12420,12420,12420,0
20240729,125400,243492160,12420,12420,12420,12420,0
20240729,125300,243492160,12420,12420,12420,12420,0
20240729,125200,243492160,12420,12420,12420,12420,0
20240729,125100,243492160,12420,12420,12420,12420,0
20240729,125000,243492160,12420,12420,12420,12420,0
20240729,124900,243492160,12420,12420,12420,12420,0
20240729,124800,243492160,12420,12420,12420,12420,0
20240729,124700,243492160,12420,12420,12420,12420,0
20240729,124600,243492160,12420,12420,12420,12420,0
20240729,124500,243492160,12420,12420,12420,12420,0
20240729,124400,243492160,12420,12420,12420,12420,0
20240729,124300,243492160,12420,12420,12420,12420,0
20240729,124200,243492160,12420,12420,12420,12420,0
20240729,124100,243492160,12420,12420,12420,12420,0
20240729,124000,243492160,12420,12420,12420,12420,0
20240729,123900,243492160,12420,12420,12420,12420,0
20240729,123800,243492160,12420,12420,12420,12420,0
20240729,123700,243492160,12420,12420,12420,12420,0
20240729,123600,243492160,12420,12420,12420,12420,0
20240729,123500,243492160,12420,12390,12420,12390,100
20240729,123400,242250420,12390,12390,12390,12390,0
20240729,123300,242250420,12390,12390,12390,12390,1
20240729,123200,242238030,12380,12380,12380,12380,2
20240729,123100,242213270,12260,12260,12260,12260,0
20240729,123000,242213270,12260,12260,12260,12260,0
20240729,122900,242213270,12260,12260,12260,12260,20
20240729,122800,241968070,12260,12260,12260,12260,0
20240729,122700,241968070,12260,12280,12280,12260,15
20240729,122600,241783980,12290,12290,12290,12290,0
20240729,122500,241783980,12290,12290,12290,12290,14
20240729,122400,241611920,12290,12300,12300,12290,41
20240729,122300,241107670,12300,12300,12300,12300,10
20240729,122200,240984670,12300,12310,12310,12300,6
20240729,122100,240910850,12360,12360,12360,12360,0
20240729,122000,240910850,12360,12360,12360,12360,0
20240729,121900,240910850,12360,12360,12360,12360,0
20240729,121800,240910850,12360,12360,12360,12360,0
20240729,121700,240910850,12360,12360,12360,12360,0
20240729,121600,240910850,12360,12360,12360,12360,0
20240729,121500,240910850,12360,12360,12360,12360,0
20240729,121400,240910850,12360,12360,12360,12360,0
20240729,121300,240910850,12360,12360,12360,12360,0
20240729,121200,240910850,12360,12360,12360,12360,0
20240729,121100,240910850,12360,12360,12360,12360,0
20240729,121000,240910850,12360,12360,12360,12360,0
20240729,120900,240910850,12360,12360,12360,12360,0
20240729,120800,240910850,12360,12360,12360,12360,8
20240729,120700,240811970,12360,12360,12360,12360,0
20240729,120600,240811970,12360,12360,12360,12360,0
20240729,120500,240811970,12360,12360,12360,12360,0
20240729,120400,240811970,12360,12360,12360,12360,0
20240729,120300,240811970,12360,12360,12360,12360,0
20240729,120200,240811970,12360,12360,12360,12360,0
20240729,120100,240811970,12360,12360,12360,12360,0
20240729,120000,240811970,12360,12360,12360,12360,0
20240729,115900,240811970,12360,12360,12360,12360,0
20240729,115800,240811970,12360,12360,12360,12360,1
20240729,115700,240799610,12360,12360,12360,12360,0
20240729,115600,240799610,12360,12360,12360,12360,0
20240729,115500,240799610,12360,12360,12360,12360,0
20240729,115400,240799610,12360,12360,12360,12360,37
20240729,115300,240342290,12360,12360,12360,12360,1
20240729,115200,240329930,12420,12420,12420,12420,0
20240729,115100,240329930,12420,12420,12420,12420,0
20240729,115000,240329930,12420,12420,12420,12420,0
20240729,114900,240329930,12420,12420,12420,12420,15
20240729,114800,240143630,12470,12470,12470,12470,0
20240729,114700,240143630,12470,12470,12470,12470,0
20240729,114600,240143630,12470,12470,12470,12470,0
20240729,114500,240143630,12470,12470,12470,12470,0
20240729,114400,240143630,12470,12470,12470,12470,0
20240729,114300,240143630,12470,12470,12470,12470,0
20240729,114200,240143630,12470,12470,12470,12470,0
20240729,114100,240143630,12470,12470,12470,12470,0
20240729,114000,240143630,12470,12470,12470,12470,0
20240729,113900,240143630,12470,12470,12470,12470,0
20240729,113800,240143630,12470,12460,12470,12460,3
20240729,113700,240106240,12480,12480,12480,12480,0
20240729,113600,240106240,12480,12480,12480,12480,1
20240729,113500,240093760,12360,12360,12360,12360,7
20240729,113400,240007240,12540,12410,12540,12410,42
20240729,113300,239485890,12590,12500,12590,12500,2
20240729,113200,239460800,12590,12500,12590,12500,62
20240729,113100,238685630,12500,12200,12500,12200,3716
20240729,113000,192635910,12200,12170,12200,12170,1000
20240729,112900,180462070,12150,12180,12180,12150,458
20240729,112800,174891050,12180,12180,12180,12180,0
20240729,112700,174891050,12180,12180,12180,12180,1
20240729,112600,174878870,12170,12170,12170,12170,1
20240729,112500,174866700,12200,12200,12200,12200,0
20240729,112400,174866700,12200,12190,12200,12190,100
20240729,112300,173646850,12200,12200,12200,12200,1
20240729,112200,173634650,12170,12180,12180,12170,126
20240729,112100,172100940,12180,12180,12180,12180,0
20240729,112000,172100940,12180,12180,12180,12180,1
20240729,111900,172088760,12200,12200,12200,12200,0
20240729,111800,172088760,12200,12200,12200,12200,20
20240729,111700,171844760,12200,12200,12200,12200,0
20240729,111600,171844760,12200,12200,12200,12200,0
20240729,111500,171844760,12200,12170,12200,12170,3
20240729,111400,171808220,12190,12210,12210,12190,1164
20240729,111300,157603460,12220,12220,12220,12220,0
20240729,111200,157603460,12220,12230,12230,12220,130
20240729,111100,156014360,12240,12260,12260,12240,392
20240729,111000,151213700,12270,12270,12270,12270,0
20240729,110900,151213700,12270,12270,12270,12270,0
20240729,110800,151213700,12270,12270,12270,12270,85
20240729,110700,150170750,12300,12300,12300,12300,0
20240729,110600,150170750,12300,12300,12300,12300,280
20240729,110500,146726750,12300,12300,12300,12300,0
20240729,110400,146726750,12300,12300,12300,12300,0
20240729,110300,146726750,12300,12300,12300,12300,0
20240729,110200,146726750,12300,12300,12300,12300,0
20240729,110100,146726750,12300,12300,12300,12300,0
20240729,110000,146726750,12300,12300,12300,12300,0
20240729,105900,146726750,12300,12300,12300,12300,0
20240729,105800,146726750,12300,12300,12300,12300,20
20240729,105700,146480750,12300,12300,12300,12300,635
20240729,105600,138670250,12270,12270,12270,12270,0
20240729,105500,138670250,12270,12270,12270,12270,0
20240729,105400,138670250,12270,12270,12270,12270,0
20240729,105300,138670250,12270,12300,12300,12270,1476
20240729,105200,120516350,12300,12360,12360,12300,1569
20240729,105100,101155320,12310,12330,12330,12310,9
20240729,105000,101044370,12340,12300,12340,12300,214
20240729,104900,98406560,12330,12300,12330,12300,160
20240729,104800,96434060,12300,12300,12300,12300,160
20240729,104700,94466060,12290,12290,12290,12290,5
20240729,104600,94404610,12300,12300,12300,12300,170
20240729,104500,92313610,12250,12250,12250,12250,0
20240729,104400,92313610,12250,12250,12250,12250,0
20240729,104300,92313610,12250,12250,12250,12250,0
20240729,104200,92313610,12250,12250,12250,12250,1
20240729,104100,92301360,12250,12250,12250,12250,0
20240729,104000,92301360,12250,12250,12250,12250,33
20240729,103900,91897110,12250,12250,12250,12250,0
20240729,103800,91897110,12250,12250,12250,12250,0
20240729,103700,91897110,12250,12250,12250,12250,0
20240729,103600,91897110,12250,12250,12250,12250,0
20240729,103500,91897110,12250,12250,12250,12250,0
20240729,103400,91897110,12250,12250,12250,12250,0
20240729,103300,91897110,12250,12250,12250,12250,0
20240729,103200,91897110,12250,12250,12250,12250,2
20240729,103100,91872610,12300,12300,12300,12300,0
20240729,103000,91872610,12300,12300,12300,12300,0
20240729,102900,91872610,12300,12300,12300,12300,0
20240729,102800,91872610,12300,12300,12300,12300,0
20240729,102700,91872610,12300,12300,12300,12300,0
20240729,102600,91872610,12300,12300,12300,12300,300
20240729,102500,88182610,12260,12260,12260,12260,1010
20240729,102400,75800010,12260,12260,12260,12260,0
20240729,102300,75800010,12260,12260,12260,12260,90
20240729,102200,74696610,12330,12330,12330,12330,200
20240729,102100,72230610,12330,12330,12330,12330,0
20240729,102000,72230610,12330,12330,12330,12330,18
20240729,101900,72008670,12290,12290,12290,12290,0
20240729,101800,72008670,12290,12290,12290,12290,0
20240729,101700,72008670,12290,12290,12290,12290,0
20240729,101600,72008670,12290,12290,12290,12290,0
20240729,101500,72008670,12290,12290,12290,12290,0
20240729,101400,72008670,12290,12290,12290,12290,0
20240729,101300,72008670,12290,12290,12290,12290,0
20240729,101200,72008670,12290,12290,12290,12290,110
20240729,101100,70656770,12290,12290,12290,12290,2
20240729,101000,70632190,12290,12290,12290,12290,0
20240729,100900,70632190,12290,12290,12290,12290,0
20240729,100800,70632190,12290,12290,12290,12290,17
20240729,100700,70423260,12290,12290,12290,12290,0
20240729,100600,70423260,12290,12240,12290,12230,103
20240729,100500,69163110,12270,12270,12270,12270,0
20240729,100400,69163110,12270,12270,12270,12270,0
20240729,100300,69163110,12270,12270,12270,12270,0
20240729,100200,69163110,12270,12270,12270,12270,0
20240729,100100,69163110,12270,12270,12270,12270,57
20240729,100000,68463720,12270,12340,12340,12240,2037
20240729,095900,43521560,12270,12270,12270,12270,0
20240729,095800,43521560,12270,12270,12270,12270,1
20240729,095700,43509290,12290,12290,12290,12290,320
20240729,095600,39576490,12290,12240,12290,12240,131
20240729,095500,37966580,12280,12280,12280,12280,17
20240729,095400,37757820,12290,12290,12290,12290,0
20240729,095300,37757820,12290,12290,12290,12290,0
20240729,095200,37757820,12290,12290,12290,12290,0
20240729,095100,37757820,12290,12290,12290,12290,704
20240729,095000,29105660,12300,12300,12300,12300,0
20240729,094900,29105660,12300,12300,12300,12300,0
20240729,094800,29105660,12300,12280,12300,12280,781
20240729,094700,19501520,12280,12280,12280,12280,0
20240729,094600,19501520,12280,12280,12280,12280,0
20240729,094500,19501520,12280,12280,12280,12280,1
20240729,094400,19489240,12240,12240,12240,12240,0
20240729,094300,19489240,12240,12240,12240,12240,0
20240729,094200,19489240,12240,12240,12240,12240,0
20240729,094100,19489240,12240,12240,12240,12240,0
20240729,094000,19489240,12240,12260,12260,12240,107
20240729,093900,18179440,12280,12280,12280,12280,10
20240729,093800,18056640,12270,12280,12280,12270,30
20240729,093700,17688250,12300,12300,12300,12300,0
20240729,093600,17688250,12300,12300,12300,12300,180
20240729,093500,15474250,12390,12390,12390,12390,0
20240729,093400,15474250,12390,12390,12390,12390,0
20240729,093300,15474250,12390,12390,12390,12390,0
20240729,093200,15474250,12390,12390,12390,12390,0
20240729,093100,15474250,12390,12390,12390,12390,0
20240729,093000,15474250,12390,12390,12390,12390,0
20240729,092900,15474250,12390,12390,12390,12390,1
20240729,092800,15461860,12370,12370,12370,12370,1
20240729,092700,15449490,12310,12310,12310,12310,7
20240729,092600,15363320,12280,12280,12280,12280,0
20240729,092500,15363320,12280,12280,12280,12280,0
20240729,092400,15363320,12280,12290,12290,12280,179
20240729,092300,13165080,12280,12280,12280,12280,0
20240729,092200,13165080,12280,12280,12280,12280,3
20240729,092100,13128240,12440,12440,12440,12440,0
20240729,092000,13128240,12440,12420,12440,12420,100
20240729,091900,11885370,12430,12430,12430,12430,0
20240729,091800,11885370,12430,12430,12430,12430,0
20240729,091700,11885370,12430,12430,12430,12430,0
20240729,091600,11885370,12430,12430,12430,12430,0
20240729,091500,11885370,12430,12430,12430,12430,0
20240729,091400,11885370,12430,12430,12430,12430,0
20240729,091300,11885370,12430,12430,12430,12430,0
20240729,091200,11885370,12430,12420,12430,12420,2
20240729,091100,11860520,12430,12420,12430,12420,200
20240729,091000,9374530,12440,12440,12440,12440,0
20240729,090900,9374530,12440,12440,12440,12440,0
20240729,090800,9374530,12440,12440,12440,12440,0
20240729,090700,9374530,12440,12440,12440,12440,0
20240729,090600,9374530,12440,12440,12440,12440,5
20240729,090500,9312330,12450,12450,12450,12450,0
20240729,090400,9312330,12450,12450,12450,12450,0
20240729,090300,9312330,12450,12290,12450,12290,18
20240729,090200,9090140,12170,12170,12170,12170,0
20240729,090100,9090140,12170,12170,12170,12170,4
20240729,090000,9041460,12210,12210,12210,12210,126