KissMeData/002240/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183600,657322140,19990,19990,19990,19990,196
20240729,183500,657322140,19990,19990,19990,19990,0
20240729,183400,657322140,19990,19990,19990,19990,0
20240729,183300,657322140,19990,19990,19990,19990,0
20240729,183200,657322140,19990,19990,19990,19990,0
20240729,183100,657322140,19990,19990,19990,19990,0
20240729,183000,657322140,19990,19990,19990,19990,0
20240729,182900,657322140,19990,19990,19990,19990,0
20240729,182800,657322140,19990,19990,19990,19990,0
20240729,182700,657322140,19990,19990,19990,19990,0
20240729,182600,657322140,19990,19990,19990,19990,0
20240729,182500,657322140,19990,19990,19990,19990,0
20240729,182400,657322140,19990,19990,19990,19990,0
20240729,182300,657322140,19990,19990,19990,19990,0
20240729,182200,657322140,19990,19990,19990,19990,0
20240729,182100,657322140,19990,19990,19990,19990,0
20240729,182000,657322140,19990,19990,19990,19990,0
20240729,181900,657322140,19990,19990,19990,19990,0
20240729,181800,657322140,19990,19990,19990,19990,0
20240729,181700,657322140,19990,19990,19990,19990,0
20240729,181600,657322140,19990,19990,19990,19990,0
20240729,181500,657322140,19990,19990,19990,19990,0
20240729,181400,657322140,19990,19990,19990,19990,0
20240729,181300,657322140,19990,19990,19990,19990,0
20240729,181200,657322140,19990,19990,19990,19990,0
20240729,181100,657322140,19990,19990,19990,19990,0
20240729,181000,657322140,19990,19990,19990,19990,0
20240729,180900,657322140,19990,19990,19990,19990,0
20240729,180800,657322140,19990,19990,19990,19990,0
20240729,180700,657322140,19990,19990,19990,19990,0
20240729,180600,657322140,19990,19990,19990,19990,196
20240729,180500,657322140,19990,19990,19990,19990,0
20240729,180400,657322140,19990,19990,19990,19990,0
20240729,180300,657322140,19990,19990,19990,19990,0
20240729,180200,657322140,19990,19990,19990,19990,0
20240729,180100,657322140,19990,19990,19990,19990,0
20240729,180000,657322140,19990,19990,19990,19990,0
20240729,175900,657322140,19990,19990,19990,19990,0
20240729,175800,657322140,19990,19990,19990,19990,0
20240729,175700,657322140,19990,19990,19990,19990,0
20240729,175600,657322140,19990,19990,19990,19990,0
20240729,175500,657322140,19990,19990,19990,19990,0
20240729,175400,657322140,19990,19990,19990,19990,0
20240729,175300,657322140,19990,19990,19990,19990,0
20240729,175200,657322140,19990,19990,19990,19990,0
20240729,175100,657322140,19990,19990,19990,19990,0
20240729,175000,657322140,19990,19990,19990,19990,0
20240729,174900,657322140,19990,19990,19990,19990,0
20240729,174800,657322140,19990,19990,19990,19990,0
20240729,174700,657322140,19990,19990,19990,19990,0
20240729,174600,657322140,19990,19990,19990,19990,0
20240729,174500,657322140,19990,19990,19990,19990,0
20240729,174400,657322140,19990,19990,19990,19990,0
20240729,174300,657322140,19990,19990,19990,19990,0
20240729,174200,657322140,19990,19990,19990,19990,0
20240729,174100,657322140,19990,19990,19990,19990,0
20240729,174000,657322140,19990,19990,19990,19990,0
20240729,173900,657322140,19990,19990,19990,19990,0
20240729,173800,657322140,19990,19990,19990,19990,0
20240729,173700,657322140,19990,19990,19990,19990,0
20240729,173600,657322140,19990,19990,19990,19990,196
20240729,173500,657322140,19990,19990,19990,19990,0
20240729,173400,657322140,19990,19990,19990,19990,0
20240729,173300,657322140,19990,19990,19990,19990,0
20240729,173200,657322140,19990,19990,19990,19990,0
20240729,173100,657322140,19990,19990,19990,19990,0
20240729,173000,657322140,19990,19990,19990,19990,0
20240729,172900,657322140,19990,19990,19990,19990,0
20240729,172800,657322140,19990,19990,19990,19990,0
20240729,172700,657322140,19990,19990,19990,19990,0
20240729,172600,657322140,19990,19990,19990,19990,0
20240729,172500,657322140,19990,19990,19990,19990,0
20240729,172400,657322140,19990,19990,19990,19990,0
20240729,172300,657322140,19990,19990,19990,19990,0
20240729,172200,657322140,19990,19990,19990,19990,0
20240729,172100,657322140,19990,19990,19990,19990,0
20240729,172000,657322140,19990,19990,19990,19990,0
20240729,171900,657322140,19990,19990,19990,19990,0
20240729,171800,657322140,19990,19990,19990,19990,0
20240729,171700,657322140,19990,19990,19990,19990,0
20240729,171600,657322140,19990,19990,19990,19990,0
20240729,171500,657322140,19990,19990,19990,19990,0
20240729,171400,657322140,19990,19990,19990,19990,0
20240729,171300,657322140,19990,19990,19990,19990,0
20240729,171200,657322140,19990,19990,19990,19990,0
20240729,171100,657322140,19990,19990,19990,19990,0
20240729,171000,657322140,19990,19990,19990,19990,0
20240729,170900,657322140,19990,19990,19990,19990,0
20240729,170800,657322140,19990,19990,19990,19990,0
20240729,170700,657322140,19990,19990,19990,19990,0
20240729,170600,657322140,19990,19990,19990,19990,196
20240729,170500,657322140,19990,19990,19990,19990,0
20240729,170400,657322140,19990,19990,19990,19990,0
20240729,170300,657322140,19990,19990,19990,19990,0
20240729,170200,657322140,19990,19990,19990,19990,0
20240729,170100,657322140,19990,19990,19990,19990,0
20240729,170000,657322140,19990,19990,19990,19990,0
20240729,165900,657322140,19990,19990,19990,19990,0
20240729,165800,657322140,19990,19990,19990,19990,0
20240729,165700,657322140,19990,19990,19990,19990,0
20240729,165600,657322140,19990,19990,19990,19990,0
20240729,165500,657322140,19990,19990,19990,19990,0
20240729,165400,657322140,19990,19990,19990,19990,0
20240729,165300,657322140,19990,19990,19990,19990,0
20240729,165200,657322140,19990,19990,19990,19990,0
20240729,165100,657322140,19990,19990,19990,19990,0
20240729,165000,657322140,19990,19990,19990,19990,0
20240729,164900,657322140,19990,19990,19990,19990,0
20240729,164800,657322140,19990,19990,19990,19990,0
20240729,164700,657322140,19990,19990,19990,19990,0
20240729,164600,657322140,19990,19990,19990,19990,0
20240729,164500,657322140,19990,19990,19990,19990,0
20240729,164400,657322140,19990,19990,19990,19990,0
20240729,164300,657322140,19990,19990,19990,19990,0
20240729,164200,657322140,19990,19990,19990,19990,0
20240729,164100,657322140,19990,19990,19990,19990,0
20240729,164000,657322140,19990,19990,19990,19990,0
20240729,163900,657322140,19990,19990,19990,19990,0
20240729,163800,657322140,19990,19990,19990,19990,0
20240729,163700,657322140,19990,19990,19990,19990,0
20240729,163600,657322140,19990,19990,19990,19990,196
20240729,163500,657322140,19990,19990,19990,19990,0
20240729,163400,657322140,19990,19990,19990,19990,0
20240729,163300,657322140,19990,19990,19990,19990,0
20240729,163200,657322140,19990,19990,19990,19990,0
20240729,163100,657322140,19990,19990,19990,19990,0
20240729,163000,657322140,19990,19990,19990,19990,0
20240729,162900,657322140,19990,19990,19990,19990,0
20240729,162800,657322140,19990,19990,19990,19990,0
20240729,162700,657322140,19990,19990,19990,19990,0
20240729,162600,657322140,19990,19990,19990,19990,0
20240729,162500,657322140,19990,19990,19990,19990,0
20240729,162400,657322140,19990,19990,19990,19990,0
20240729,162300,657322140,19990,19990,19990,19990,0
20240729,162200,657322140,19990,19990,19990,19990,0
20240729,162100,657322140,19990,19990,19990,19990,0
20240729,162000,657322140,19990,19990,19990,19990,0
20240729,161900,657322140,19990,19990,19990,19990,0
20240729,161800,657322140,19990,19990,19990,19990,0
20240729,161700,657322140,19990,19990,19990,19990,0
20240729,161600,657322140,19990,19990,19990,19990,0
20240729,161500,657322140,19990,19990,19990,19990,0
20240729,161400,657322140,19990,19990,19990,19990,0
20240729,161300,657322140,19990,19990,19990,19990,0
20240729,161200,657322140,19990,19990,19990,19990,0
20240729,161100,657322140,19990,19990,19990,19990,0
20240729,161000,657322140,19990,19990,19990,19990,0
20240729,160900,657322140,19990,19990,19990,19990,0
20240729,160800,657322140,19990,19990,19990,19990,0
20240729,160700,657322140,19990,19990,19990,19990,0
20240729,160600,657322140,19990,19990,19990,19990,196
20240729,160500,657322140,19990,19990,19990,19990,0
20240729,160400,657322140,19990,19990,19990,19990,0
20240729,160300,657322140,19990,19990,19990,19990,0
20240729,160200,657322140,19990,19990,19990,19990,0
20240729,160100,657322140,19990,19990,19990,19990,0
20240729,160000,657322140,19990,19990,19990,19990,0
20240729,155900,657322140,19990,19990,19990,19990,0
20240729,155800,657322140,19990,19990,19990,19990,0
20240729,155700,657322140,19990,19990,19990,19990,0
20240729,155600,657322140,19990,19990,19990,19990,0
20240729,155500,657322140,19990,19990,19990,19990,0
20240729,155400,657322140,19990,19990,19990,19990,0
20240729,155300,657322140,19990,19990,19990,19990,0
20240729,155200,657322140,19990,19990,19990,19990,0
20240729,155100,657322140,19990,19990,19990,19990,0
20240729,155000,657322140,19990,19990,19990,19990,0
20240729,154900,657322140,19990,19990,19990,19990,0
20240729,154800,657322140,19990,19990,19990,19990,0
20240729,154700,657322140,19990,19990,19990,19990,0
20240729,154600,657322140,19990,19990,19990,19990,0
20240729,154500,657322140,19990,19990,19990,19990,0
20240729,154400,657322140,19990,19990,19990,19990,0
20240729,154300,657322140,19990,19990,19990,19990,0
20240729,154200,657322140,19990,19990,19990,19990,0
20240729,154100,657322140,19990,19990,19990,19990,0
20240729,154000,657322140,19990,19990,19990,19990,0
20240729,153900,657322140,19990,19990,19990,19990,0
20240729,153800,657322140,19990,19990,19990,19990,0
20240729,153700,657322140,19990,19990,19990,19990,0
20240729,153600,657322140,19990,19990,19990,19990,196
20240729,153500,657322140,19990,19990,19990,19990,0
20240729,153400,657322140,19990,19990,19990,19990,0
20240729,153300,657322140,19990,19990,19990,19990,0
20240729,153200,657322140,19990,19990,19990,19990,0
20240729,153100,657322140,19990,19990,19990,19990,0
20240729,153000,657322140,19990,19990,19990,19990,196
20240729,152900,653404100,20050,20050,20050,20050,0
20240729,152800,653404100,20050,20050,20050,20050,0
20240729,152700,653404100,20050,20050,20050,20050,0
20240729,152600,653404100,20050,20050,20050,20050,0
20240729,152500,653404100,20050,20050,20050,20050,0
20240729,152400,653404100,20050,20050,20050,20050,0
20240729,152300,653404100,20050,20050,20050,20050,0
20240729,152200,653404100,20050,20050,20050,20050,0
20240729,152100,653404100,20050,20050,20050,20050,0
20240729,152000,653404100,20050,20050,20050,20050,0
20240729,151900,653404100,20050,19990,20050,19990,7
20240729,151800,653264050,20050,20050,20050,20050,23
20240729,151700,652802900,19990,20050,20050,19990,4
20240729,151600,652722820,20050,19990,20050,19990,111
20240729,151500,650503450,20050,20050,20050,20050,72
20240729,151400,649059850,20050,20000,20050,20000,36
20240729,151300,648338100,20000,19990,20000,19990,2
20240729,151200,648298110,19980,19980,19980,19980,0
20240729,151100,648298110,19980,19980,19980,19980,0
20240729,151000,648298110,19980,19980,20000,19980,297
20240729,150900,642363910,19980,19980,19980,19980,45
20240729,150800,641464810,19980,19980,19980,19980,0
20240729,150700,641464810,19980,19980,19980,19980,15
20240729,150600,641165110,20050,19970,20050,19970,75
20240729,150500,639667200,20000,20000,20000,20000,0
20240729,150400,639667200,20000,20000,20000,20000,0
20240729,150300,639667200,20000,20000,20000,20000,545
20240729,150200,628767200,20000,20000,20000,20000,52
20240729,150100,627727200,20050,20050,20050,20050,3
20240729,150000,627667050,20000,20000,20000,20000,0
20240729,145900,627667050,20000,20000,20000,20000,0
20240729,145800,627667050,20000,20000,20000,20000,0
20240729,145700,627667050,20000,20000,20000,20000,0
20240729,145600,627667050,20000,20050,20050,20000,4
20240729,145500,627586900,20050,20050,20050,20050,0
20240729,145400,627586900,20050,20050,20050,20050,0
20240729,145300,627586900,20050,20050,20050,20050,0
20240729,145200,627586900,20050,20050,20050,20050,0
20240729,145100,627586900,20050,20000,20050,20000,191
20240729,145000,623759150,20000,20000,20000,20000,2
20240729,144900,623719150,20000,19980,20000,19980,292
20240729,144800,617881310,19960,19960,19960,19960,10
20240729,144700,617681710,19960,19960,19960,19960,3
20240729,144600,617621830,20000,20000,20000,20000,0
20240729,144500,617621830,20000,20000,20000,20000,0
20240729,144400,617621830,20000,20000,20000,20000,0
20240729,144300,617621830,20000,20000,20000,20000,0
20240729,144200,617621830,20000,19970,20000,19970,3
20240729,144100,617561860,20000,20000,20000,20000,0
20240729,144000,617561860,20000,20000,20000,20000,2
20240729,143900,617521860,19950,19970,19980,19950,322
20240729,143800,611091920,19980,19960,19980,19960,22
20240729,143700,610652760,19980,19980,19980,19980,1
20240729,143600,610632780,19990,19990,19990,19990,0
20240729,143500,610632780,19990,19990,19990,19990,0
20240729,143400,610632780,19990,19990,19990,19990,1
20240729,143300,610612790,19990,19990,19990,19990,0
20240729,143200,610612790,19990,19990,19990,19990,122
20240729,143100,608174010,19990,19990,19990,19990,48
20240729,143000,607214490,20000,20000,20000,20000,0
20240729,142900,607214490,20000,20000,20000,20000,0
20240729,142800,607214490,20000,20000,20000,20000,0
20240729,142700,607214490,20000,20000,20000,20000,0
20240729,142600,607214490,20000,20000,20000,19970,252
20240729,142500,602180280,19990,19990,19990,19990,50
20240729,142400,601180780,20000,20000,20000,20000,0
20240729,142300,601180780,20000,20000,20000,20000,0
20240729,142200,601180780,20000,20000,20000,20000,5
20240729,142100,601080780,20000,20000,20000,20000,0
20240729,142000,601080780,20000,20000,20000,20000,0
20240729,141900,601080780,20000,20000,20000,20000,3
20240729,141800,601020780,19980,20000,20000,19980,42
20240729,141700,600180820,20000,20000,20000,20000,4
20240729,141600,600100820,20000,20000,20000,20000,3
20240729,141500,600040820,20000,20000,20000,20000,0
20240729,141400,600040820,20000,20000,20000,20000,0
20240729,141300,600040820,20000,20000,20000,20000,30
20240729,141200,599440820,20000,20000,20000,20000,20
20240729,141100,599040820,20000,20000,20000,20000,0
20240729,141000,599040820,20000,20000,20000,20000,16
20240729,140900,598720820,20050,20050,20050,20050,0
20240729,140800,598720820,20050,20050,20050,20050,0
20240729,140700,598720820,20050,20050,20050,20050,0
20240729,140600,598720820,20050,20050,20050,20050,3
20240729,140500,598660670,20050,20050,20050,20050,0
20240729,140400,598660670,20050,20050,20050,20050,0
20240729,140300,598660670,20050,20050,20050,20050,0
20240729,140200,598660670,20050,20050,20050,20050,0
20240729,140100,598660670,20050,20050,20050,20050,0
20240729,140000,598660670,20050,20050,20050,20050,0
20240729,135900,598660670,20050,20050,20050,20050,0
20240729,135800,598660670,20050,20050,20050,20050,2
20240729,135700,598620570,19960,19960,19960,19960,8
20240729,135600,598460890,20050,20050,20050,20050,0
20240729,135500,598460890,20050,20050,20050,20050,2
20240729,135400,598420790,19950,19950,19950,19950,181
20240729,135300,594809840,19950,19960,19960,19950,9
20240729,135200,594630240,19960,19960,19960,19960,1
20240729,135100,594610280,19960,19960,19960,19960,0
20240729,135000,594610280,19960,19960,19960,19960,0
20240729,134900,594610280,19960,19960,19960,19960,181
20240729,134800,590997520,20050,20050,20050,20050,0
20240729,134700,590997520,20050,20050,20050,20050,5
20240729,134600,590897270,20050,20000,20050,20000,187
20240729,134500,587157170,20050,20050,20050,20050,0
20240729,134400,587157170,20050,20050,20050,20050,0
20240729,134300,587157170,20050,20050,20050,20050,0
20240729,134200,587157170,20050,20050,20050,20050,0
20240729,134100,587157170,20050,20050,20050,20050,0
20240729,134000,587157170,20050,20050,20050,20050,1
20240729,133900,587137120,20050,20050,20050,20050,0
20240729,133800,587137120,20050,20050,20050,20050,0
20240729,133700,587137120,20050,20050,20050,20050,0
20240729,133600,587137120,20050,20050,20050,20050,0
20240729,133500,587137120,20050,20050,20050,20050,0
20240729,133400,587137120,20050,20050,20050,20050,2
20240729,133300,587097020,20050,20050,20050,20050,9
20240729,133200,586916570,19930,19930,19930,19930,8
20240729,133100,586757130,19930,19930,19930,19930,0
20240729,133000,586757130,19930,19930,19930,19930,0
20240729,132900,586757130,19930,19930,19930,19930,0
20240729,132800,586757130,19930,19930,19930,19930,0
20240729,132700,586757130,19930,19940,19940,19930,8
20240729,132600,586597680,19940,19950,19950,19940,2640
20240729,132500,533954650,19980,19980,19980,19980,143
20240729,132400,531097510,19990,19980,19990,19980,114
20240729,132300,528819740,19980,19980,19980,19980,0
20240729,132200,528819740,19980,19980,19980,19980,0
20240729,132100,528819740,19980,19980,19980,19980,529
20240729,132000,518250320,19940,19950,19980,19940,1114
20240729,131900,496026840,19980,19980,19980,19980,0
20240729,131800,496026840,19980,19980,19980,19980,0
20240729,131700,496026840,19980,19980,19980,19980,1
20240729,131600,496006860,19980,19980,19980,19980,6
20240729,131500,495886980,19980,19980,19980,19980,0
20240729,131400,495886980,19980,19980,19980,19980,0
20240729,131300,495886980,19980,19980,19980,19980,0
20240729,131200,495886980,19980,19980,19980,19980,0
20240729,131100,495886980,19980,19980,19980,19940,1247
20240729,131000,470980520,19990,19990,19990,19980,268
20240729,130900,465623280,20050,20050,20050,20050,23
20240729,130800,465162130,20000,20000,20000,20000,0
20240729,130700,465162130,20000,20000,20000,20000,0
20240729,130600,465162130,20000,20000,20000,20000,0
20240729,130500,465162130,20000,20000,20000,20000,0
20240729,130400,465162130,20000,20000,20000,20000,0
20240729,130300,465162130,20000,20000,20000,20000,0
20240729,130200,465162130,20000,20000,20000,20000,0
20240729,130100,465162130,20000,20000,20000,20000,31
20240729,130000,464542130,20000,20000,20000,20000,2
20240729,125900,464502130,20050,20050,20050,20050,1
20240729,125800,464482080,20050,20050,20050,20050,10
20240729,125700,464281580,19960,19970,19970,19950,1352
20240729,125600,437295240,19970,19970,19970,19970,0
20240729,125500,437295240,19970,19990,19990,19970,27
20240729,125400,436755550,19980,19980,19980,19980,0
20240729,125300,436755550,19980,19980,19990,19980,310
20240729,125200,430559240,19990,20000,20000,19990,1236
20240729,125100,405841510,20000,20000,20000,20000,0
20240729,125000,405841510,20000,20000,20000,20000,0
20240729,124900,405841510,20000,20000,20000,20000,0
20240729,124800,405841510,20000,20000,20000,20000,0
20240729,124700,405841510,20000,20000,20000,20000,0
20240729,124600,405841510,20000,20000,20000,20000,0
20240729,124500,405841510,20000,20000,20000,20000,0
20240729,124400,405841510,20000,20000,20000,20000,0
20240729,124300,405841510,20000,20000,20000,20000,0
20240729,124200,405841510,20000,20000,20000,20000,23
20240729,124100,405381510,20000,20000,20000,20000,51
20240729,124000,404361510,20000,20050,20050,20000,12
20240729,123900,404121010,20000,20050,20050,20000,36
20240729,123800,403400010,20050,20050,20050,20050,0
20240729,123700,403400010,20050,20050,20050,20050,0
20240729,123600,403400010,20050,20050,20050,20050,0
20240729,123500,403400010,20050,20000,20050,20000,51
20240729,123400,402379960,19990,19990,19990,19990,0
20240729,123300,402379960,19990,19990,19990,19990,0
20240729,123200,402379960,19990,19990,20050,19990,63
20240729,123100,401117590,20000,20000,20000,20000,8
20240729,123000,400957590,20050,20050,20050,20050,1
20240729,122900,400937540,19980,19980,19980,19980,0
20240729,122800,400937540,19980,19980,19980,19980,0
20240729,122700,400937540,19980,19980,19980,19980,0
20240729,122600,400937540,19980,19980,19980,19980,0
20240729,122500,400937540,19980,19980,19980,19980,0
20240729,122400,400937540,19980,19980,19980,19980,0
20240729,122300,400937540,19980,19980,19980,19980,0
20240729,122200,400937540,19980,19980,19980,19980,0
20240729,122100,400937540,19980,19980,19980,19980,0
20240729,122000,400937540,19980,20050,20050,19980,203
20240729,121900,396870050,19970,19970,19970,19970,0
20240729,121800,396870050,19970,19970,19970,19970,0
20240729,121700,396870050,19970,19970,19970,19970,0
20240729,121600,396870050,19970,19970,19970,19970,0
20240729,121500,396870050,19970,19970,19970,19970,0
20240729,121400,396870050,19970,19970,19970,19970,0
20240729,121300,396870050,19970,19970,19970,19970,0
20240729,121200,396870050,19970,19970,19970,19970,0
20240729,121100,396870050,19970,20050,20050,19970,491
20240729,121000,387032780,19970,20050,20050,19970,357
20240729,120900,379879490,19960,19960,19960,19960,0
20240729,120800,379879490,19960,19960,19960,19960,0
20240729,120700,379879490,19960,20050,20050,19960,509
20240729,120600,369682570,19980,19980,19980,19980,0
20240729,120500,369682570,19980,19980,19980,19980,0
20240729,120400,369682570,19980,19980,19980,19980,0
20240729,120300,369682570,19980,19980,19980,19980,0
20240729,120200,369682570,19980,19980,19980,19980,0
20240729,120100,369682570,19980,19980,19980,19980,8
20240729,120000,369522730,19990,19990,19990,19990,0
20240729,115900,369522730,19990,19990,19990,19990,0
20240729,115800,369522730,19990,19990,19990,19990,0
20240729,115700,369522730,19990,19990,19990,19990,0
20240729,115600,369522730,19990,19990,19990,19990,50
20240729,115500,368523230,19950,19950,19950,19950,1
20240729,115400,368503280,19950,19940,19950,19940,34
20240729,115300,367825220,19930,19930,19930,19930,0
20240729,115200,367825220,19930,19960,19960,19930,680
20240729,115100,354259810,19960,19960,19960,19960,0
20240729,115000,354259810,19960,19960,19960,19960,0
20240729,114900,354259810,19960,19960,19960,19960,0
20240729,114800,354259810,19960,19960,19960,19960,0
20240729,114700,354259810,19960,19960,19960,19960,0
20240729,114600,354259810,19960,19960,19960,19960,0
20240729,114500,354259810,19960,19960,19960,19960,0
20240729,114400,354259810,19960,19960,19960,19960,0
20240729,114300,354259810,19960,19960,19960,19960,0
20240729,114200,354259810,19960,19960,19960,19960,0
20240729,114100,354259810,19960,19960,19960,19960,0
20240729,114000,354259810,19960,19960,19960,19960,0
20240729,113900,354259810,19960,19960,19960,19960,0
20240729,113800,354259810,19960,19960,19960,19960,0
20240729,113700,354259810,19960,19960,19960,19960,0
20240729,113600,354259810,19960,19960,19960,19960,0
20240729,113500,354259810,19960,19960,19960,19960,4
20240729,113400,354179970,19980,19980,19980,19980,0
20240729,113300,354179970,19980,19980,19980,19980,0
20240729,113200,354179970,19980,19980,19980,19980,0
20240729,113100,354179970,19980,19980,19980,19980,0
20240729,113000,354179970,19980,19980,19980,19980,0
20240729,112900,354179970,19980,19980,19980,19980,0
20240729,112800,354179970,19980,19980,19980,19980,2
20240729,112700,354140010,19980,19980,19980,19980,0
20240729,112600,354140010,19980,19980,19980,19980,0
20240729,112500,354140010,19980,19980,19980,19980,33
20240729,112400,353480670,19950,19950,19980,19950,47
20240729,112300,352542150,19980,19980,19980,19950,1312
20240729,112200,326337160,19980,19980,19980,19980,0
20240729,112100,326337160,19980,19980,19980,19980,0
20240729,112000,326337160,19980,19980,19980,19980,0
20240729,111900,326337160,19980,19980,19980,19980,0
20240729,111800,326337160,19980,19980,19980,19980,4
20240729,111700,326257240,19980,19980,19980,19980,0
20240729,111600,326257240,19980,19980,19980,19980,0
20240729,111500,326257240,19980,19980,19980,19980,0
20240729,111400,326257240,19980,19980,19980,19980,0
20240729,111300,326257240,19980,19980,19980,19980,5
20240729,111200,326157340,19980,19980,19980,19980,20
20240729,111100,325757740,20050,20050,20050,20050,0
20240729,111000,325757740,20050,20050,20050,20050,0
20240729,110900,325757740,20050,19980,20050,19980,3
20240729,110800,325697660,20050,19980,20050,19980,15
20240729,110700,325397820,20050,20050,20050,20050,0
20240729,110600,325397820,20050,20050,20050,20050,0
20240729,110500,325397820,20050,20000,20050,19980,129
20240729,110400,322818230,20050,20050,20050,20050,0
20240729,110300,322818230,20050,20050,20050,20050,0
20240729,110200,322818230,20050,20050,20050,20050,0
20240729,110100,322818230,20050,20050,20050,20050,0
20240729,110000,322818230,20050,20050,20050,20050,0
20240729,105900,322818230,20050,20050,20050,20050,0
20240729,105800,322818230,20050,20050,20050,20050,0
20240729,105700,322818230,20050,20050,20050,20050,0
20240729,105600,322818230,20050,20050,20050,20050,0
20240729,105500,322818230,20050,20000,20050,20000,4
20240729,105400,322738080,20000,20000,20000,20000,50
20240729,105300,321738080,20050,20000,20050,20000,53
20240729,105200,320677930,20050,20050,20050,20050,2
20240729,105100,320637830,20000,20000,20050,20000,66
20240729,105000,319317630,20050,20050,20050,20050,6
20240729,104900,319197330,20000,20000,20000,20000,0
20240729,104800,319197330,20000,20000,20000,20000,128
20240729,104700,316637330,20000,20000,20000,20000,1
20240729,104600,316617330,20000,20050,20050,20000,116
20240729,104500,314297180,20000,20000,20000,20000,0
20240729,104400,314297180,20000,20000,20000,20000,10
20240729,104300,314097180,20050,20050,20050,20050,0
20240729,104200,314097180,20050,20050,20050,20050,4
20240729,104100,314016980,20000,20000,20000,20000,0
20240729,104000,314016980,20000,20000,20000,20000,35
20240729,103900,313316980,20050,20050,20050,20050,0
20240729,103800,313316980,20050,20050,20050,20050,1
20240729,103700,313296930,20050,20050,20050,20050,1
20240729,103600,313276880,20050,20000,20050,20000,84
20240729,103500,311596730,20000,20000,20000,20000,283
20240729,103400,305936730,20000,20000,20000,20000,10
20240729,103300,305736730,20000,20000,20000,20000,0
20240729,103200,305736730,20000,20000,20000,20000,10
20240729,103100,305536730,20000,20050,20050,20000,763
20240729,103000,290270580,20050,20050,20050,20050,0
20240729,102900,290270580,20050,20050,20050,20050,2
20240729,102800,290230480,20050,20050,20050,20050,0
20240729,102700,290230480,20050,20050,20050,20050,5
20240729,102600,290130230,20000,20000,20000,20000,84
20240729,102500,288450230,20000,20050,20050,19980,493
20240729,102400,278590910,20050,20050,20050,20050,0
20240729,102300,278590910,20050,20050,20050,20050,40
20240729,102200,277788910,20050,20050,20050,20050,50
20240729,102100,276786410,20050,20050,20050,20050,197
20240729,102000,272836560,20050,20050,20050,20050,94
20240729,101900,270951860,20000,20000,20000,20000,0
20240729,101800,270951860,20000,20000,20000,20000,17
20240729,101700,270611860,20000,20000,20000,20000,0
20240729,101600,270611860,20000,20050,20050,20000,8
20240729,101500,270451810,20100,20100,20100,20100,0
20240729,101400,270451810,20100,20100,20100,20100,0
20240729,101300,270451810,20100,20100,20100,20100,0
20240729,101200,270451810,20100,20100,20100,20100,5
20240729,101100,270351310,20100,20100,20100,20100,0
20240729,101000,270351310,20100,20100,20100,20100,0
20240729,100900,270351310,20100,20050,20100,20050,11
20240729,100800,270130610,20100,20100,20100,20100,0
20240729,100700,270130610,20100,20100,20100,20100,18
20240729,100600,269768810,20100,20100,20100,20100,40
20240729,100500,268964810,20100,20100,20100,20100,0
20240729,100400,268964810,20100,20000,20150,20000,6398
20240729,100300,141003760,20150,20150,20150,20150,0
20240729,100200,141003760,20150,20000,20150,20000,57
20240729,100100,139856860,20150,20000,20150,20000,575
20240729,100000,128302560,20100,20100,20100,20100,2
20240729,095900,128262360,20100,20000,20100,20000,4
20240729,095800,128182160,20100,20050,20100,20000,185
20240729,095700,124467210,20050,19950,20050,19950,3
20240729,095600,124407160,20100,20050,20100,19950,47
20240729,095500,123466060,20100,20050,20100,20050,6
20240729,095400,123345660,19940,19940,19940,19940,0
20240729,095300,123345660,19940,20100,20100,19940,23
20240729,095200,122883680,20100,20100,20100,20100,0
20240729,095100,122883680,20100,20100,20100,20100,3
20240729,095000,122823380,20100,20100,20100,20100,0
20240729,094900,122823380,20100,20100,20100,20100,0
20240729,094800,122823380,20100,20100,20100,20100,3
20240729,094700,122763080,20050,20050,20050,20050,25
20240729,094600,122261830,20100,20100,20100,20100,2
20240729,094500,122221630,20100,20100,20100,20100,0
20240729,094400,122221630,20100,19860,20100,19860,20
20240729,094300,121821030,19990,19850,20000,19850,133
20240729,094200,119164830,20000,19990,20000,19860,140
20240729,094100,116369020,19990,20000,20050,19880,17
20240729,094000,116029300,20050,19840,20050,19840,3
20240729,093900,115969360,20050,19840,20050,19840,9
20240729,093800,115790590,20050,19980,20050,19980,46
20240729,093700,114871440,19980,20100,20100,19800,2288
20240729,093600,69306200,20200,20200,20200,20050,17
20240729,093500,68964600,20100,20200,20200,20000,189
20240729,093400,65159600,20200,20200,20200,20200,2
20240729,093300,65119200,20100,20100,20100,20100,52
20240729,093200,64074000,20100,20100,20100,20100,3
20240729,093100,64013700,20100,20100,20100,20100,6
20240729,093000,63893100,20100,20100,20100,20100,3
20240729,092900,63832800,20200,20000,20200,20000,269
20240729,092800,58430450,20100,20000,20100,20000,20
20240729,092700,58028750,20100,20100,20100,20050,10
20240729,092600,57827850,20100,20100,20100,20100,0
20240729,092500,57827850,20100,20000,20100,20000,4
20240729,092400,57747550,20000,20000,20000,20000,16
20240729,092300,57427550,20100,20100,20100,20100,40
20240729,092200,56623550,20100,19990,20100,19990,9
20240729,092100,56443420,20100,20100,20100,20100,0
20240729,092000,56443420,20100,20100,20100,20100,18
20240729,091900,56081620,20100,20100,20100,20100,0
20240729,091800,56081620,20100,20100,20100,20100,0
20240729,091700,56081620,20100,19970,20100,19970,333
20240729,091600,49412250,20000,19980,20000,19970,108
20240729,091500,47254410,19990,19980,19990,19980,156
20240729,091400,44136020,20050,20050,20050,20050,0
20240729,091300,44136020,20050,20050,20050,20050,2
20240729,091200,44095920,19980,20050,20050,19980,1246
20240729,091100,19178200,20250,20250,20250,20250,0
20240729,091000,19178200,20250,20250,20250,20250,0
20240729,090900,19178200,20250,20250,20250,20250,10
20240729,090800,18975700,20250,20250,20250,20250,2
20240729,090700,18935200,20050,20050,20050,20050,122
20240729,090600,16489100,20050,20000,20250,20000,322
20240729,090500,10017250,20000,20000,20000,20000,2
20240729,090400,9977250,20200,20200,20200,20200,0
20240729,090300,9977250,20200,20200,20200,20200,0
20240729,090200,9977250,20200,20100,20200,20000,317
20240729,090100,3615850,20250,20100,20250,20100,59
20240729,090000,2426150,20100,20050,20100,20050,121