KissMeData/059210/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,193700,511769445,4770,4770,4770,4770,2319
20240729,193600,511769445,4770,4770,4770,4770,0
20240729,193500,511769445,4770,4770,4770,4770,0
20240729,193400,511769445,4770,4770,4770,4770,0
20240729,193300,511769445,4770,4770,4770,4770,0
20240729,193200,511769445,4770,4770,4770,4770,0
20240729,193100,511769445,4770,4770,4770,4770,0
20240729,193000,511769445,4770,4770,4770,4770,0
20240729,192900,511769445,4770,4770,4770,4770,0
20240729,192800,511769445,4770,4770,4770,4770,0
20240729,192700,511769445,4770,4770,4770,4770,0
20240729,192600,511769445,4770,4770,4770,4770,0
20240729,192500,511769445,4770,4770,4770,4770,0
20240729,192400,511769445,4770,4770,4770,4770,0
20240729,192300,511769445,4770,4770,4770,4770,0
20240729,192200,511769445,4770,4770,4770,4770,0
20240729,192100,511769445,4770,4770,4770,4770,0
20240729,192000,511769445,4770,4770,4770,4770,0
20240729,191900,511769445,4770,4770,4770,4770,0
20240729,191800,511769445,4770,4770,4770,4770,0
20240729,191700,511769445,4770,4770,4770,4770,0
20240729,191600,511769445,4770,4770,4770,4770,0
20240729,191500,511769445,4770,4770,4770,4770,0
20240729,191400,511769445,4770,4770,4770,4770,0
20240729,191300,511769445,4770,4770,4770,4770,0
20240729,191200,511769445,4770,4770,4770,4770,0
20240729,191100,511769445,4770,4770,4770,4770,0
20240729,191000,511769445,4770,4770,4770,4770,0
20240729,190900,511769445,4770,4770,4770,4770,0
20240729,190800,511769445,4770,4770,4770,4770,0
20240729,190700,511769445,4770,4770,4770,4770,2319
20240729,190600,511769445,4770,4770,4770,4770,0
20240729,190500,511769445,4770,4770,4770,4770,0
20240729,190400,511769445,4770,4770,4770,4770,0
20240729,190300,511769445,4770,4770,4770,4770,0
20240729,190200,511769445,4770,4770,4770,4770,0
20240729,190100,511769445,4770,4770,4770,4770,0
20240729,190000,511769445,4770,4770,4770,4770,0
20240729,185900,511769445,4770,4770,4770,4770,0
20240729,185800,511769445,4770,4770,4770,4770,0
20240729,185700,511769445,4770,4770,4770,4770,0
20240729,185600,511769445,4770,4770,4770,4770,0
20240729,185500,511769445,4770,4770,4770,4770,0
20240729,185400,511769445,4770,4770,4770,4770,0
20240729,185300,511769445,4770,4770,4770,4770,0
20240729,185200,511769445,4770,4770,4770,4770,0
20240729,185100,511769445,4770,4770,4770,4770,0
20240729,185000,511769445,4770,4770,4770,4770,0
20240729,184900,511769445,4770,4770,4770,4770,0
20240729,184800,511769445,4770,4770,4770,4770,0
20240729,184700,511769445,4770,4770,4770,4770,0
20240729,184600,511769445,4770,4770,4770,4770,0
20240729,184500,511769445,4770,4770,4770,4770,0
20240729,184400,511769445,4770,4770,4770,4770,0
20240729,184300,511769445,4770,4770,4770,4770,0
20240729,184200,511769445,4770,4770,4770,4770,0
20240729,184100,511769445,4770,4770,4770,4770,0
20240729,184000,511769445,4770,4770,4770,4770,0
20240729,183900,511769445,4770,4770,4770,4770,0
20240729,183800,511769445,4770,4770,4770,4770,0
20240729,183700,511769445,4770,4770,4770,4770,2319
20240729,183600,511769445,4770,4770,4770,4770,0
20240729,183500,511769445,4770,4770,4770,4770,0
20240729,183400,511769445,4770,4770,4770,4770,0
20240729,183300,511769445,4770,4770,4770,4770,0
20240729,183200,511769445,4770,4770,4770,4770,0
20240729,183100,511769445,4770,4770,4770,4770,0
20240729,183000,511769445,4770,4770,4770,4770,0
20240729,182900,511769445,4770,4770,4770,4770,0
20240729,182800,511769445,4770,4770,4770,4770,0
20240729,182700,511769445,4770,4770,4770,4770,0
20240729,182600,511769445,4770,4770,4770,4770,0
20240729,182500,511769445,4770,4770,4770,4770,0
20240729,182400,511769445,4770,4770,4770,4770,0
20240729,182300,511769445,4770,4770,4770,4770,0
20240729,182200,511769445,4770,4770,4770,4770,0
20240729,182100,511769445,4770,4770,4770,4770,0
20240729,182000,511769445,4770,4770,4770,4770,0
20240729,181900,511769445,4770,4770,4770,4770,0
20240729,181800,511769445,4770,4770,4770,4770,0
20240729,181700,511769445,4770,4770,4770,4770,0
20240729,181600,511769445,4770,4770,4770,4770,0
20240729,181500,511769445,4770,4770,4770,4770,0
20240729,181400,511769445,4770,4770,4770,4770,0
20240729,181300,511769445,4770,4770,4770,4770,0
20240729,181200,511769445,4770,4770,4770,4770,0
20240729,181100,511769445,4770,4770,4770,4770,0
20240729,181000,511769445,4770,4770,4770,4770,0
20240729,180900,511769445,4770,4770,4770,4770,0
20240729,180800,511769445,4770,4770,4770,4770,0
20240729,180700,511769445,4770,4770,4770,4770,2319
20240729,180600,511769445,4770,4770,4770,4770,0
20240729,180500,511769445,4770,4770,4770,4770,0
20240729,180400,511769445,4770,4770,4770,4770,0
20240729,180300,511769445,4770,4770,4770,4770,0
20240729,180200,511769445,4770,4770,4770,4770,0
20240729,180100,511769445,4770,4770,4770,4770,0
20240729,180000,511769445,4770,4770,4770,4770,0
20240729,175900,511769445,4770,4770,4770,4770,0
20240729,175800,511769445,4770,4770,4770,4770,0
20240729,175700,511769445,4770,4770,4770,4770,0
20240729,175600,511769445,4770,4770,4770,4770,0
20240729,175500,511769445,4770,4770,4770,4770,0
20240729,175400,511769445,4770,4770,4770,4770,0
20240729,175300,511769445,4770,4770,4770,4770,0
20240729,175200,511769445,4770,4770,4770,4770,0
20240729,175100,511769445,4770,4770,4770,4770,0
20240729,175000,511769445,4770,4770,4770,4770,0
20240729,174900,511769445,4770,4770,4770,4770,0
20240729,174800,511769445,4770,4770,4770,4770,0
20240729,174700,511769445,4770,4770,4770,4770,0
20240729,174600,511769445,4770,4770,4770,4770,0
20240729,174500,511769445,4770,4770,4770,4770,0
20240729,174400,511769445,4770,4770,4770,4770,0
20240729,174300,511769445,4770,4770,4770,4770,0
20240729,174200,511769445,4770,4770,4770,4770,0
20240729,174100,511769445,4770,4770,4770,4770,0
20240729,174000,511769445,4770,4770,4770,4770,0
20240729,173900,511769445,4770,4770,4770,4770,0
20240729,173800,511769445,4770,4770,4770,4770,0
20240729,173700,511769445,4770,4770,4770,4770,2319
20240729,173600,511769445,4770,4770,4770,4770,0
20240729,173500,511769445,4770,4770,4770,4770,0
20240729,173400,511769445,4770,4770,4770,4770,0
20240729,173300,511769445,4770,4770,4770,4770,0
20240729,173200,511769445,4770,4770,4770,4770,0
20240729,173100,511769445,4770,4770,4770,4770,0
20240729,173000,511769445,4770,4770,4770,4770,0
20240729,172900,511769445,4770,4770,4770,4770,0
20240729,172800,511769445,4770,4770,4770,4770,0
20240729,172700,511769445,4770,4770,4770,4770,0
20240729,172600,511769445,4770,4770,4770,4770,0
20240729,172500,511769445,4770,4770,4770,4770,0
20240729,172400,511769445,4770,4770,4770,4770,0
20240729,172300,511769445,4770,4770,4770,4770,0
20240729,172200,511769445,4770,4770,4770,4770,0
20240729,172100,511769445,4770,4770,4770,4770,0
20240729,172000,511769445,4770,4770,4770,4770,0
20240729,171900,511769445,4770,4770,4770,4770,0
20240729,171800,511769445,4770,4770,4770,4770,0
20240729,171700,511769445,4770,4770,4770,4770,0
20240729,171600,511769445,4770,4770,4770,4770,0
20240729,171500,511769445,4770,4770,4770,4770,0
20240729,171400,511769445,4770,4770,4770,4770,0
20240729,171300,511769445,4770,4770,4770,4770,0
20240729,171200,511769445,4770,4770,4770,4770,0
20240729,171100,511769445,4770,4770,4770,4770,0
20240729,171000,511769445,4770,4770,4770,4770,0
20240729,170900,511769445,4770,4770,4770,4770,0
20240729,170800,511769445,4770,4770,4770,4770,0
20240729,170700,511769445,4770,4770,4770,4770,2319
20240729,170600,511769445,4770,4770,4770,4770,0
20240729,170500,511769445,4770,4770,4770,4770,0
20240729,170400,511769445,4770,4770,4770,4770,0
20240729,170300,511769445,4770,4770,4770,4770,0
20240729,170200,511769445,4770,4770,4770,4770,0
20240729,170100,511769445,4770,4770,4770,4770,0
20240729,170000,511769445,4770,4770,4770,4770,0
20240729,165900,511769445,4770,4770,4770,4770,0
20240729,165800,511769445,4770,4770,4770,4770,0
20240729,165700,511769445,4770,4770,4770,4770,0
20240729,165600,511769445,4770,4770,4770,4770,0
20240729,165500,511769445,4770,4770,4770,4770,0
20240729,165400,511769445,4770,4770,4770,4770,0
20240729,165300,511769445,4770,4770,4770,4770,0
20240729,165200,511769445,4770,4770,4770,4770,0
20240729,165100,511769445,4770,4770,4770,4770,0
20240729,165000,511769445,4770,4770,4770,4770,0
20240729,164900,511769445,4770,4770,4770,4770,0
20240729,164800,511769445,4770,4770,4770,4770,0
20240729,164700,511769445,4770,4770,4770,4770,0
20240729,164600,511769445,4770,4770,4770,4770,0
20240729,164500,511769445,4770,4770,4770,4770,0
20240729,164400,511769445,4770,4770,4770,4770,0
20240729,164300,511769445,4770,4770,4770,4770,0
20240729,164200,511769445,4770,4770,4770,4770,0
20240729,164100,511769445,4770,4770,4770,4770,0
20240729,164000,511769445,4770,4770,4770,4770,0
20240729,163900,511769445,4770,4770,4770,4770,0
20240729,163800,511769445,4770,4770,4770,4770,0
20240729,163700,511769445,4770,4770,4770,4770,2319
20240729,163600,511769445,4770,4770,4770,4770,0
20240729,163500,511769445,4770,4770,4770,4770,0
20240729,163400,511769445,4770,4770,4770,4770,0
20240729,163300,511769445,4770,4770,4770,4770,0
20240729,163200,511769445,4770,4770,4770,4770,0
20240729,163100,511769445,4770,4770,4770,4770,0
20240729,163000,511769445,4770,4770,4770,4770,0
20240729,162900,511769445,4770,4770,4770,4770,0
20240729,162800,511769445,4770,4770,4770,4770,0
20240729,162700,511769445,4770,4770,4770,4770,0
20240729,162600,511769445,4770,4770,4770,4770,0
20240729,162500,511769445,4770,4770,4770,4770,0
20240729,162400,511769445,4770,4770,4770,4770,0
20240729,162300,511769445,4770,4770,4770,4770,0
20240729,162200,511769445,4770,4770,4770,4770,0
20240729,162100,511769445,4770,4770,4770,4770,0
20240729,162000,511769445,4770,4770,4770,4770,0
20240729,161900,511769445,4770,4770,4770,4770,0
20240729,161800,511769445,4770,4770,4770,4770,0
20240729,161700,511769445,4770,4770,4770,4770,0
20240729,161600,511769445,4770,4770,4770,4770,0
20240729,161500,511769445,4770,4770,4770,4770,0
20240729,161400,511769445,4770,4770,4770,4770,0
20240729,161300,511769445,4770,4770,4770,4770,0
20240729,161200,511769445,4770,4770,4770,4770,0
20240729,161100,511769445,4770,4770,4770,4770,0
20240729,161000,511769445,4770,4770,4770,4770,0
20240729,160900,511769445,4770,4770,4770,4770,0
20240729,160800,511769445,4770,4770,4770,4770,0
20240729,160700,511769445,4770,4770,4770,4770,2319
20240729,160600,511769445,4770,4770,4770,4770,0
20240729,160500,511769445,4770,4770,4770,4770,0
20240729,160400,511769445,4770,4770,4770,4770,0
20240729,160300,511769445,4770,4770,4770,4770,0
20240729,160200,511769445,4770,4770,4770,4770,0
20240729,160100,511769445,4770,4770,4770,4770,0
20240729,160000,511769445,4770,4770,4770,4770,0
20240729,155900,511769445,4770,4770,4770,4770,0
20240729,155800,511769445,4770,4770,4770,4770,0
20240729,155700,511769445,4770,4770,4770,4770,0
20240729,155600,511769445,4770,4770,4770,4770,0
20240729,155500,511769445,4770,4770,4770,4770,0
20240729,155400,511769445,4770,4770,4770,4770,0
20240729,155300,511769445,4770,4770,4770,4770,0
20240729,155200,511769445,4770,4770,4770,4770,0
20240729,155100,511769445,4770,4770,4770,4770,0
20240729,155000,511769445,4770,4770,4770,4770,0
20240729,154900,511769445,4770,4770,4770,4770,0
20240729,154800,511769445,4770,4770,4770,4770,0
20240729,154700,511769445,4770,4770,4770,4770,0
20240729,154600,511769445,4770,4770,4770,4770,0
20240729,154500,511769445,4770,4770,4770,4770,0
20240729,154400,511769445,4770,4770,4770,4770,0
20240729,154300,511769445,4770,4770,4770,4770,0
20240729,154200,511769445,4770,4770,4770,4770,0
20240729,154100,511769445,4770,4770,4770,4770,0
20240729,154000,511769445,4770,4770,4770,4770,0
20240729,153900,511769445,4770,4770,4770,4770,0
20240729,153800,511769445,4770,4770,4770,4770,0
20240729,153700,511769445,4770,4770,4770,4770,2319
20240729,153600,511769445,4770,4770,4770,4770,0
20240729,153500,511769445,4770,4770,4770,4770,0
20240729,153400,511769445,4770,4770,4770,4770,0
20240729,153300,511769445,4770,4770,4770,4770,0
20240729,153200,511769445,4770,4770,4770,4770,0
20240729,153100,511769445,4770,4770,4770,4770,0
20240729,153000,511769445,4770,4770,4770,4770,2319
20240729,152900,500707815,4770,4770,4770,4770,0
20240729,152800,500707815,4770,4770,4770,4770,0
20240729,152700,500707815,4770,4770,4770,4770,0
20240729,152600,500707815,4770,4770,4770,4770,0
20240729,152500,500707815,4770,4770,4770,4770,0
20240729,152400,500707815,4770,4770,4770,4770,0
20240729,152300,500707815,4770,4770,4770,4770,0
20240729,152200,500707815,4770,4770,4770,4770,0
20240729,152100,500707815,4770,4770,4770,4770,0
20240729,152000,500707815,4770,4770,4770,4770,0
20240729,151900,500707815,4770,4750,4770,4735,2422
20240729,151800,489222105,4750,4770,4775,4750,2202
20240729,151700,478750385,4770,4770,4770,4770,29
20240729,151600,478612055,4760,4770,4770,4760,1890
20240729,151500,469613710,4770,4770,4770,4770,49
20240729,151400,469379980,4780,4780,4780,4780,0
20240729,151300,469379980,4780,4780,4780,4780,0
20240729,151200,469379980,4780,4780,4780,4780,15
20240729,151100,469308280,4780,4780,4780,4780,0
20240729,151000,469308280,4780,4780,4780,4780,1
20240729,150900,469303500,4770,4770,4770,4770,298
20240729,150800,467882040,4770,4775,4775,4770,252
20240729,150700,466678880,4780,4780,4780,4780,0
20240729,150600,466678880,4780,4780,4780,4780,0
20240729,150500,466678880,4780,4780,4780,4780,1840
20240729,150400,457883680,4775,4775,4775,4775,189
20240729,150300,456981205,4775,4775,4775,4775,0
20240729,150200,456981205,4775,4775,4775,4775,0
20240729,150100,456981205,4775,4775,4775,4775,1
20240729,150000,456976430,4775,4775,4775,4775,5
20240729,145900,456952555,4775,4775,4775,4775,0
20240729,145800,456952555,4775,4775,4775,4775,21
20240729,145700,456852280,4780,4780,4780,4780,0
20240729,145600,456852280,4780,4780,4780,4780,0
20240729,145500,456852280,4780,4775,4780,4775,87
20240729,145400,456436850,4780,4780,4780,4780,0
20240729,145300,456436850,4780,4780,4780,4780,0
20240729,145200,456436850,4780,4780,4780,4780,0
20240729,145100,456436850,4780,4780,4780,4780,0
20240729,145000,456436850,4780,4780,4780,4780,10
20240729,144900,456389050,4775,4775,4775,4775,0
20240729,144800,456389050,4775,4775,4775,4775,0
20240729,144700,456389050,4775,4775,4775,4775,0
20240729,144600,456389050,4775,4775,4775,4775,0
20240729,144500,456389050,4775,4775,4775,4775,0
20240729,144400,456389050,4775,4775,4775,4775,0
20240729,144300,456389050,4775,4775,4775,4775,0
20240729,144200,456389050,4775,4775,4775,4775,22
20240729,144100,456284000,4780,4780,4780,4780,0
20240729,144000,456284000,4780,4780,4780,4780,0
20240729,143900,456284000,4780,4780,4780,4780,0
20240729,143800,456284000,4780,4780,4780,4780,0
20240729,143700,456284000,4780,4780,4780,4780,0
20240729,143600,456284000,4780,4780,4780,4780,0
20240729,143500,456284000,4780,4780,4780,4780,0
20240729,143400,456284000,4780,4780,4780,4780,0
20240729,143300,456284000,4780,4780,4780,4780,0
20240729,143200,456284000,4780,4780,4780,4780,0
20240729,143100,456284000,4780,4780,4780,4780,0
20240729,143000,456284000,4780,4780,4780,4780,0
20240729,142900,456284000,4780,4780,4780,4780,0
20240729,142800,456284000,4780,4780,4780,4780,0
20240729,142700,456284000,4780,4780,4780,4780,144
20240729,142600,455595680,4780,4770,4780,4770,820
20240729,142500,451683280,4765,4765,4765,4765,0
20240729,142400,451683280,4765,4765,4765,4765,0
20240729,142300,451683280,4765,4775,4775,4765,1400
20240729,142200,445000705,4780,4780,4780,4780,40
20240729,142100,444809505,4785,4785,4785,4785,0
20240729,142000,444809505,4785,4785,4785,4785,522
20240729,141900,442311735,4785,4785,4785,4785,64
20240729,141800,442005495,4785,4785,4785,4785,50
20240729,141700,441766245,4785,4785,4785,4785,200
20240729,141600,440809245,4795,4790,4795,4790,1000
20240729,141500,436018815,4785,4785,4785,4785,1000
20240729,141400,431233815,4780,4780,4780,4780,0
20240729,141300,431233815,4780,4780,4780,4780,578
20240729,141200,428470975,4780,4780,4780,4780,0
20240729,141100,428470975,4780,4785,4785,4780,1962
20240729,141000,419090900,4790,4790,4790,4790,0
20240729,140900,419090900,4790,4790,4790,4790,0
20240729,140800,419090900,4790,4790,4790,4790,0
20240729,140700,419090900,4790,4790,4790,4790,0
20240729,140600,419090900,4790,4790,4790,4790,86
20240729,140500,418678960,4795,4795,4795,4795,0
20240729,140400,418678960,4795,4795,4795,4795,0
20240729,140300,418678960,4795,4795,4795,4795,50
20240729,140200,418439210,4795,4795,4795,4795,2109
20240729,140100,408326555,4795,4800,4800,4795,65
20240729,140000,408014875,4800,4800,4800,4800,500
20240729,135900,405614875,4800,4800,4800,4800,0
20240729,135800,405614875,4800,4800,4800,4800,12
20240729,135700,405557275,4800,4800,4800,4800,0
20240729,135600,405557275,4800,4800,4800,4800,0
20240729,135500,405557275,4800,4800,4800,4800,0
20240729,135400,405557275,4800,4800,4800,4800,0
20240729,135300,405557275,4800,4800,4800,4800,0
20240729,135200,405557275,4800,4800,4800,4800,0
20240729,135100,405557275,4800,4800,4800,4800,0
20240729,135000,405557275,4800,4795,4800,4795,9
20240729,134900,405514090,4795,4795,4795,4795,197
20240729,134800,404569475,4795,4795,4795,4795,0
20240729,134700,404569475,4795,4795,4795,4795,0
20240729,134600,404569475,4795,4795,4795,4795,0
20240729,134500,404569475,4795,4795,4795,4795,0
20240729,134400,404569475,4795,4795,4795,4795,0
20240729,134300,404569475,4795,4795,4795,4795,0
20240729,134200,404569475,4795,4795,4795,4795,1
20240729,134100,404564680,4790,4790,4790,4790,0
20240729,134000,404564680,4790,4790,4790,4790,0
20240729,133900,404564680,4790,4800,4800,4790,704
20240729,133800,401188080,4800,4800,4800,4800,0
20240729,133700,401188080,4800,4800,4800,4800,0
20240729,133600,401188080,4800,4800,4800,4800,0
20240729,133500,401188080,4800,4800,4800,4800,4
20240729,133400,401168880,4800,4800,4800,4800,8
20240729,133300,401130480,4795,4795,4795,4795,0
20240729,133200,401130480,4795,4800,4805,4795,1063
20240729,133100,396025365,4800,4800,4800,4800,0
20240729,133000,396025365,4800,4800,4800,4800,593
20240729,132900,393178965,4795,4795,4795,4795,200
20240729,132800,392219965,4800,4800,4800,4800,4216
20240729,132700,371983165,4795,4795,4795,4795,0
20240729,132600,371983165,4795,4795,4795,4795,100
20240729,132500,371503665,4795,4795,4795,4795,1
20240729,132400,371498870,4800,4800,4800,4800,0
20240729,132300,371498870,4800,4800,4800,4800,0
20240729,132200,371498870,4800,4800,4800,4800,21
20240729,132100,371398070,4800,4800,4800,4800,0
20240729,132000,371398070,4800,4800,4800,4800,0
20240729,131900,371398070,4800,4800,4800,4800,1
20240729,131800,371393270,4795,4795,4795,4795,102
20240729,131700,370904180,4795,4795,4795,4795,0
20240729,131600,370904180,4795,4795,4795,4795,0
20240729,131500,370904180,4795,4800,4800,4795,847
20240729,131400,366840275,4800,4800,4800,4800,0
20240729,131300,366840275,4800,4790,4800,4790,416
20240729,131200,364845545,4785,4775,4785,4775,13740
20240729,131100,299116060,4775,4775,4775,4775,0
20240729,131000,299116060,4775,4775,4775,4775,0
20240729,130900,299116060,4775,4775,4775,4775,0
20240729,130800,299116060,4775,4775,4775,4775,464
20240729,130700,296900460,4765,4765,4765,4765,0
20240729,130600,296900460,4765,4765,4765,4765,0
20240729,130500,296900460,4765,4765,4765,4765,150
20240729,130400,296185710,4760,4760,4760,4760,0
20240729,130300,296185710,4760,4760,4760,4760,0
20240729,130200,296185710,4760,4760,4760,4760,0
20240729,130100,296185710,4760,4760,4760,4760,0
20240729,130000,296185710,4760,4765,4765,4760,3000
20240729,125900,281902925,4770,4770,4770,4770,100
20240729,125800,281425925,4775,4775,4775,4775,0
20240729,125700,281425925,4775,4775,4775,4775,0
20240729,125600,281425925,4775,4775,4775,4775,0
20240729,125500,281425925,4775,4775,4775,4775,1
20240729,125400,281421150,4775,4775,4775,4775,99
20240729,125300,280948425,4775,4775,4775,4775,13
20240729,125200,280886350,4770,4770,4770,4770,100
20240729,125100,280409350,4760,4760,4760,4760,0
20240729,125000,280409350,4760,4760,4760,4760,0
20240729,124900,280409350,4760,4760,4760,4760,0
20240729,124800,280409350,4760,4760,4760,4760,0
20240729,124700,280409350,4760,4760,4760,4760,0
20240729,124600,280409350,4760,4760,4760,4760,0
20240729,124500,280409350,4760,4760,4760,4760,0
20240729,124400,280409350,4760,4760,4760,4760,0
20240729,124300,280409350,4760,4760,4760,4760,0
20240729,124200,280409350,4760,4760,4760,4760,0
20240729,124100,280409350,4760,4760,4760,4760,0
20240729,124000,280409350,4760,4760,4760,4760,0
20240729,123900,280409350,4760,4760,4760,4760,0
20240729,123800,280409350,4760,4760,4760,4760,0
20240729,123700,280409350,4760,4760,4760,4760,0
20240729,123600,280409350,4760,4760,4760,4760,0
20240729,123500,280409350,4760,4765,4765,4760,289
20240729,123400,279033025,4750,4750,4750,4750,0
20240729,123300,279033025,4750,4775,4775,4750,3010
20240729,123200,264683145,4780,4780,4780,4780,0
20240729,123100,264683145,4780,4785,4785,4780,138
20240729,123000,264023100,4790,4790,4790,4790,19
20240729,122900,263932090,4790,4790,4790,4790,6
20240729,122800,263903350,4790,4790,4790,4790,6
20240729,122700,263874610,4790,4790,4790,4790,21
20240729,122600,263774020,4790,4790,4790,4790,37
20240729,122500,263596790,4790,4790,4790,4790,6
20240729,122400,263568050,4790,4790,4790,4790,12
20240729,122300,263510570,4790,4790,4790,4790,0
20240729,122200,263510570,4790,4790,4790,4790,16
20240729,122100,263433930,4790,4790,4790,4790,0
20240729,122000,263433930,4790,4790,4790,4790,0
20240729,121900,263433930,4790,4790,4790,4790,0
20240729,121800,263433930,4790,4790,4790,4790,1
20240729,121700,263429140,4790,4790,4790,4790,100
20240729,121600,262950140,4785,4785,4785,4785,0
20240729,121500,262950140,4785,4785,4785,4785,1
20240729,121400,262945355,4785,4785,4785,4785,2
20240729,121300,262935785,4785,4785,4785,4785,0
20240729,121200,262935785,4785,4785,4785,4785,0
20240729,121100,262935785,4785,4785,4785,4785,18
20240729,121000,262849655,4785,4785,4785,4785,29
20240729,120900,262710890,4790,4790,4790,4790,0
20240729,120800,262710890,4790,4790,4790,4790,0
20240729,120700,262710890,4790,4790,4790,4790,0
20240729,120600,262710890,4790,4790,4790,4790,2
20240729,120500,262701310,4790,4790,4790,4790,0
20240729,120400,262701310,4790,4790,4790,4790,301
20240729,120300,261259520,4780,4780,4780,4780,0
20240729,120200,261259520,4780,4780,4780,4780,0
20240729,120100,261259520,4780,4785,4785,4780,2
20240729,120000,261249955,4790,4790,4790,4790,0
20240729,115900,261249955,4790,4790,4790,4790,100
20240729,115800,260770955,4790,4790,4790,4790,0
20240729,115700,260770955,4790,4790,4790,4790,3
20240729,115600,260756585,4790,4790,4790,4790,5
20240729,115500,260732635,4790,4790,4790,4790,1
20240729,115400,260727845,4775,4775,4775,4775,0
20240729,115300,260727845,4775,4775,4775,4775,50
20240729,115200,260489095,4775,4775,4775,4775,846
20240729,115100,256449445,4770,4770,4770,4770,0
20240729,115000,256449445,4770,4770,4770,4770,0
20240729,114900,256449445,4770,4770,4770,4770,0
20240729,114800,256449445,4770,4770,4770,4770,0
20240729,114700,256449445,4770,4770,4770,4770,0
20240729,114600,256449445,4770,4770,4770,4770,0
20240729,114500,256449445,4770,4790,4790,4770,1200
20240729,114400,250715460,4785,4785,4785,4785,546
20240729,114300,248102850,4785,4785,4785,4785,0
20240729,114200,248102850,4785,4785,4785,4785,0
20240729,114100,248102850,4785,4785,4785,4785,0
20240729,114000,248102850,4785,4785,4785,4785,0
20240729,113900,248102850,4785,4785,4785,4785,0
20240729,113800,248102850,4785,4785,4785,4785,280
20240729,113700,246763050,4790,4790,4790,4790,0
20240729,113600,246763050,4790,4790,4790,4790,1000
20240729,113500,241973050,4790,4790,4790,4790,0
20240729,113400,241973050,4790,4790,4790,4790,0
20240729,113300,241973050,4790,4790,4790,4790,0
20240729,113200,241973050,4790,4790,4790,4790,100
20240729,113100,241494050,4765,4765,4765,4765,0
20240729,113000,241494050,4765,4765,4765,4765,0
20240729,112900,241494050,4765,4765,4765,4765,0
20240729,112800,241494050,4765,4765,4765,4765,0
20240729,112700,241494050,4765,4765,4765,4765,175
20240729,112600,240660175,4765,4765,4765,4765,0
20240729,112500,240660175,4765,4765,4765,4765,200
20240729,112400,239707175,4770,4770,4770,4770,0
20240729,112300,239707175,4770,4770,4770,4770,210
20240729,112200,238705475,4770,4770,4770,4770,0
20240729,112100,238705475,4770,4770,4770,4770,0
20240729,112000,238705475,4770,4770,4770,4770,134
20240729,111900,238066295,4770,4770,4770,4770,100
20240729,111800,237589295,4790,4790,4790,4790,0
20240729,111700,237589295,4790,4790,4790,4790,1
20240729,111600,237584505,4775,4780,4780,4775,91
20240729,111500,237149875,4780,4780,4780,4780,0
20240729,111400,237149875,4780,4780,4780,4780,0
20240729,111300,237149875,4780,4780,4780,4780,0
20240729,111200,237149875,4780,4780,4780,4780,0
20240729,111100,237149875,4780,4780,4780,4780,0
20240729,111000,237149875,4780,4770,4780,4770,22
20240729,110900,237044925,4770,4770,4770,4770,0
20240729,110800,237044925,4770,4770,4770,4770,0
20240729,110700,237044925,4770,4770,4770,4770,79
20240729,110600,236668095,4780,4780,4780,4780,0
20240729,110500,236668095,4780,4780,4780,4780,0
20240729,110400,236668095,4780,4780,4780,4780,0
20240729,110300,236668095,4780,4780,4780,4780,0
20240729,110200,236668095,4780,4780,4780,4780,0
20240729,110100,236668095,4780,4780,4780,4780,5
20240729,110000,236644195,4780,4780,4780,4780,0
20240729,105900,236644195,4780,4780,4780,4780,0
20240729,105800,236644195,4780,4770,4780,4770,190
20240729,105700,235736795,4750,4765,4765,4750,1815
20240729,105600,227111440,4760,4760,4760,4760,0
20240729,105500,227111440,4760,4760,4760,4760,0
20240729,105400,227111440,4760,4760,4760,4760,0
20240729,105300,227111440,4760,4760,4760,4760,430
20240729,105200,225064640,4760,4780,4780,4760,100
20240729,105100,224587760,4785,4790,4790,4785,111
20240729,105000,224056620,4790,4790,4790,4790,0
20240729,104900,224056620,4790,4790,4790,4790,0
20240729,104800,224056620,4790,4795,4795,4790,111
20240729,104700,223524740,4800,4790,4800,4785,5537
20240729,104600,196987805,4790,4790,4790,4790,19
20240729,104500,196896795,4785,4785,4785,4785,10245
20240729,104400,147874470,4785,4785,4785,4785,406
20240729,104300,145931760,4785,4785,4785,4785,0
20240729,104200,145931760,4785,4785,4785,4785,1
20240729,104100,145926975,4785,4785,4785,4785,0
20240729,104000,145926975,4785,4765,4785,4765,150
20240729,103900,145211925,4765,4765,4765,4765,80
20240729,103800,144830725,4765,4765,4765,4765,0
20240729,103700,144830725,4765,4765,4765,4765,0
20240729,103600,144830725,4765,4765,4765,4765,0
20240729,103500,144830725,4765,4765,4765,4765,0
20240729,103400,144830725,4765,4785,4785,4765,55
20240729,103300,144568485,4785,4785,4785,4785,0
20240729,103200,144568485,4785,4785,4785,4785,0
20240729,103100,144568485,4785,4785,4785,4785,5
20240729,103000,144544560,4785,4785,4785,4785,0
20240729,102900,144544560,4785,4785,4785,4785,13
20240729,102800,144482355,4785,4785,4785,4785,13
20240729,102700,144420150,4765,4780,4780,4765,70
20240729,102600,144086330,4790,4780,4790,4780,1160
20240729,102500,138540930,4780,4780,4780,4780,0
20240729,102400,138540930,4780,4775,4790,4775,1948
20240729,102300,129230970,4760,4760,4760,4760,12
20240729,102200,129173850,4760,4765,4765,4760,20
20240729,102100,129078610,4775,4775,4775,4775,0
20240729,102000,129078610,4775,4775,4775,4775,18
20240729,101900,128992660,4775,4775,4775,4775,0
20240729,101800,128992660,4775,4760,4775,4760,6
20240729,101700,128964025,4775,4775,4775,4775,0
20240729,101600,128964025,4775,4775,4775,4775,0
20240729,101500,128964025,4775,4775,4775,4775,0
20240729,101400,128964025,4775,4775,4775,4775,5
20240729,101300,128940150,4775,4775,4775,4775,100
20240729,101200,128462650,4775,4775,4775,4775,0
20240729,101100,128462650,4775,4775,4775,4775,1
20240729,101000,128457875,4775,4765,4775,4760,1090
20240729,100900,123268100,4760,4760,4760,4760,0
20240729,100800,123268100,4760,4765,4780,4760,2161
20240729,100700,112973750,4780,4780,4780,4780,0
20240729,100600,112973750,4780,4780,4780,4780,5
20240729,100500,112949850,4780,4780,4780,4780,2
20240729,100400,112940290,4765,4770,4770,4765,86
20240729,100300,112530075,4770,4770,4770,4770,3
20240729,100200,112515765,4765,4770,4770,4765,59
20240729,100100,112234380,4770,4770,4770,4770,339
20240729,100000,110617350,4780,4780,4780,4780,19
20240729,095900,110526530,4780,4780,4780,4780,88
20240729,095800,110105890,4780,4780,4780,4780,5
20240729,095700,110081990,4780,4780,4780,4780,0
20240729,095600,110081990,4780,4780,4780,4780,0
20240729,095500,110081990,4780,4780,4780,4780,5
20240729,095400,110058090,4780,4780,4780,4780,0
20240729,095300,110058090,4780,4780,4780,4780,0
20240729,095200,110058090,4780,4770,4780,4770,6
20240729,095100,110029420,4780,4780,4780,4780,0
20240729,095000,110029420,4780,4780,4780,4780,5
20240729,094900,110005520,4780,4780,4780,4780,0
20240729,094800,110005520,4780,4780,4780,4780,0
20240729,094700,110005520,4780,4780,4780,4780,10
20240729,094600,109957720,4780,4780,4780,4780,0
20240729,094500,109957720,4780,4780,4780,4780,5
20240729,094400,109933820,4780,4780,4780,4780,0
20240729,094300,109933820,4780,4780,4780,4775,367
20240729,094200,108181295,4780,4785,4785,4780,56
20240729,094100,107913345,4785,4785,4785,4785,4
20240729,094000,107894205,4795,4795,4795,4795,5
20240729,093900,107870230,4795,4795,4795,4795,2
20240729,093800,107860640,4780,4795,4795,4780,6
20240729,093700,107831885,4800,4800,4800,4800,0
20240729,093600,107831885,4800,4800,4800,4800,2
20240729,093500,107822285,4780,4780,4780,4780,0
20240729,093400,107822285,4780,4780,4780,4780,20
20240729,093300,107726685,4775,4775,4775,4775,0
20240729,093200,107726685,4775,4775,4775,4775,2
20240729,093100,107717135,4780,4780,4780,4780,6
20240729,093000,107688455,4795,4795,4800,4795,604
20240729,092900,104792265,4770,4775,4775,4770,1250
20240729,092800,98827910,4775,4775,4775,4775,0
20240729,092700,98827910,4775,4775,4775,4775,10
20240729,092600,98780160,4800,4795,4800,4795,1731
20240729,092500,90474375,4770,4770,4770,4770,50
20240729,092400,90235875,4770,4765,4770,4760,261
20240729,092300,88993205,4770,4770,4770,4770,7
20240729,092200,88959815,4770,4795,4795,4770,122
20240729,092100,88377825,4800,4795,4800,4795,152
20240729,092000,87648230,4800,4785,4800,4785,3027
20240729,091900,73124730,4785,4775,4785,4775,200
20240729,091800,72168375,4775,4775,4775,4775,82
20240729,091700,71776825,4775,4770,4775,4770,710
20240729,091600,68386825,4770,4750,4770,4750,7969
20240729,091500,30471340,4750,4750,4750,4750,100
20240729,091400,29996340,4740,4740,4740,4740,500
20240729,091300,27626340,4740,4740,4740,4740,30
20240729,091200,27484140,4760,4760,4760,4760,50
20240729,091100,27246140,4770,4770,4770,4770,0
20240729,091000,27246140,4770,4770,4770,4770,610
20240729,090900,24336440,4775,4775,4775,4775,0
20240729,090800,24336440,4775,4725,4775,4725,98
20240729,090700,23869840,4750,4735,4750,4735,1851
20240729,090600,15086160,4730,4730,4730,4730,1
20240729,090500,15081430,4730,4730,4730,4730,0
20240729,090400,15081430,4730,4730,4730,4730,0
20240729,090300,15081430,4730,4730,4730,4730,632
20240729,090200,12092070,4735,4735,4735,4735,421
20240729,090100,10098635,4700,4735,4735,4700,3
20240729,090000,10084500,4705,4700,4705,4700,2145