KissMeData/138080/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,201800,262477440,11350,11350,11350,11350,215
20240729,201700,262477440,11350,11350,11350,11350,0
20240729,201600,262477440,11350,11350,11350,11350,0
20240729,201500,262477440,11350,11350,11350,11350,0
20240729,201400,262477440,11350,11350,11350,11350,0
20240729,201300,262477440,11350,11350,11350,11350,0
20240729,201200,262477440,11350,11350,11350,11350,0
20240729,201100,262477440,11350,11350,11350,11350,0
20240729,201000,262477440,11350,11350,11350,11350,0
20240729,200900,262477440,11350,11350,11350,11350,0
20240729,200800,262477440,11350,11350,11350,11350,0
20240729,200700,262477440,11350,11350,11350,11350,0
20240729,200600,262477440,11350,11350,11350,11350,0
20240729,200500,262477440,11350,11350,11350,11350,0
20240729,200400,262477440,11350,11350,11350,11350,0
20240729,200300,262477440,11350,11350,11350,11350,0
20240729,200200,262477440,11350,11350,11350,11350,0
20240729,200100,262477440,11350,11350,11350,11350,0
20240729,200000,262477440,11350,11350,11350,11350,0
20240729,195900,262477440,11350,11350,11350,11350,0
20240729,195800,262477440,11350,11350,11350,11350,0
20240729,195700,262477440,11350,11350,11350,11350,0
20240729,195600,262477440,11350,11350,11350,11350,0
20240729,195500,262477440,11350,11350,11350,11350,0
20240729,195400,262477440,11350,11350,11350,11350,0
20240729,195300,262477440,11350,11350,11350,11350,0
20240729,195200,262477440,11350,11350,11350,11350,0
20240729,195100,262477440,11350,11350,11350,11350,0
20240729,195000,262477440,11350,11350,11350,11350,0
20240729,194900,262477440,11350,11350,11350,11350,0
20240729,194800,262477440,11350,11350,11350,11350,215
20240729,194700,262477440,11350,11350,11350,11350,0
20240729,194600,262477440,11350,11350,11350,11350,0
20240729,194500,262477440,11350,11350,11350,11350,0
20240729,194400,262477440,11350,11350,11350,11350,0
20240729,194300,262477440,11350,11350,11350,11350,0
20240729,194200,262477440,11350,11350,11350,11350,0
20240729,194100,262477440,11350,11350,11350,11350,0
20240729,194000,262477440,11350,11350,11350,11350,0
20240729,193900,262477440,11350,11350,11350,11350,0
20240729,193800,262477440,11350,11350,11350,11350,0
20240729,193700,262477440,11350,11350,11350,11350,0
20240729,193600,262477440,11350,11350,11350,11350,0
20240729,193500,262477440,11350,11350,11350,11350,0
20240729,193400,262477440,11350,11350,11350,11350,0
20240729,193300,262477440,11350,11350,11350,11350,0
20240729,193200,262477440,11350,11350,11350,11350,0
20240729,193100,262477440,11350,11350,11350,11350,0
20240729,193000,262477440,11350,11350,11350,11350,0
20240729,192900,262477440,11350,11350,11350,11350,0
20240729,192800,262477440,11350,11350,11350,11350,0
20240729,192700,262477440,11350,11350,11350,11350,0
20240729,192600,262477440,11350,11350,11350,11350,0
20240729,192500,262477440,11350,11350,11350,11350,0
20240729,192400,262477440,11350,11350,11350,11350,0
20240729,192300,262477440,11350,11350,11350,11350,0
20240729,192200,262477440,11350,11350,11350,11350,0
20240729,192100,262477440,11350,11350,11350,11350,0
20240729,192000,262477440,11350,11350,11350,11350,0
20240729,191900,262477440,11350,11350,11350,11350,0
20240729,191800,262477440,11350,11350,11350,11350,215
20240729,191700,262477440,11350,11350,11350,11350,0
20240729,191600,262477440,11350,11350,11350,11350,0
20240729,191500,262477440,11350,11350,11350,11350,0
20240729,191400,262477440,11350,11350,11350,11350,0
20240729,191300,262477440,11350,11350,11350,11350,0
20240729,191200,262477440,11350,11350,11350,11350,0
20240729,191100,262477440,11350,11350,11350,11350,0
20240729,191000,262477440,11350,11350,11350,11350,0
20240729,190900,262477440,11350,11350,11350,11350,0
20240729,190800,262477440,11350,11350,11350,11350,0
20240729,190700,262477440,11350,11350,11350,11350,0
20240729,190600,262477440,11350,11350,11350,11350,0
20240729,190500,262477440,11350,11350,11350,11350,0
20240729,190400,262477440,11350,11350,11350,11350,0
20240729,190300,262477440,11350,11350,11350,11350,0
20240729,190200,262477440,11350,11350,11350,11350,0
20240729,190100,262477440,11350,11350,11350,11350,0
20240729,190000,262477440,11350,11350,11350,11350,0
20240729,185900,262477440,11350,11350,11350,11350,0
20240729,185800,262477440,11350,11350,11350,11350,0
20240729,185700,262477440,11350,11350,11350,11350,0
20240729,185600,262477440,11350,11350,11350,11350,0
20240729,185500,262477440,11350,11350,11350,11350,0
20240729,185400,262477440,11350,11350,11350,11350,0
20240729,185300,262477440,11350,11350,11350,11350,0
20240729,185200,262477440,11350,11350,11350,11350,0
20240729,185100,262477440,11350,11350,11350,11350,0
20240729,185000,262477440,11350,11350,11350,11350,0
20240729,184900,262477440,11350,11350,11350,11350,0
20240729,184800,262477440,11350,11350,11350,11350,215
20240729,184700,262477440,11350,11350,11350,11350,0
20240729,184600,262477440,11350,11350,11350,11350,0
20240729,184500,262477440,11350,11350,11350,11350,0
20240729,184400,262477440,11350,11350,11350,11350,0
20240729,184300,262477440,11350,11350,11350,11350,0
20240729,184200,262477440,11350,11350,11350,11350,0
20240729,184100,262477440,11350,11350,11350,11350,0
20240729,184000,262477440,11350,11350,11350,11350,0
20240729,183900,262477440,11350,11350,11350,11350,0
20240729,183800,262477440,11350,11350,11350,11350,0
20240729,183700,262477440,11350,11350,11350,11350,0
20240729,183600,262477440,11350,11350,11350,11350,0
20240729,183500,262477440,11350,11350,11350,11350,0
20240729,183400,262477440,11350,11350,11350,11350,0
20240729,183300,262477440,11350,11350,11350,11350,0
20240729,183200,262477440,11350,11350,11350,11350,0
20240729,183100,262477440,11350,11350,11350,11350,0
20240729,183000,262477440,11350,11350,11350,11350,0
20240729,182900,262477440,11350,11350,11350,11350,0
20240729,182800,262477440,11350,11350,11350,11350,0
20240729,182700,262477440,11350,11350,11350,11350,0
20240729,182600,262477440,11350,11350,11350,11350,0
20240729,182500,262477440,11350,11350,11350,11350,0
20240729,182400,262477440,11350,11350,11350,11350,0
20240729,182300,262477440,11350,11350,11350,11350,0
20240729,182200,262477440,11350,11350,11350,11350,0
20240729,182100,262477440,11350,11350,11350,11350,0
20240729,182000,262477440,11350,11350,11350,11350,0
20240729,181900,262477440,11350,11350,11350,11350,0
20240729,181800,262477440,11350,11350,11350,11350,215
20240729,181700,262477440,11350,11350,11350,11350,0
20240729,181600,262477440,11350,11350,11350,11350,0
20240729,181500,262477440,11350,11350,11350,11350,0
20240729,181400,262477440,11350,11350,11350,11350,0
20240729,181300,262477440,11350,11350,11350,11350,0
20240729,181200,262477440,11350,11350,11350,11350,0
20240729,181100,262477440,11350,11350,11350,11350,0
20240729,181000,262477440,11350,11350,11350,11350,0
20240729,180900,262477440,11350,11350,11350,11350,0
20240729,180800,262477440,11350,11350,11350,11350,0
20240729,180700,262477440,11350,11350,11350,11350,0
20240729,180600,262477440,11350,11350,11350,11350,0
20240729,180500,262477440,11350,11350,11350,11350,0
20240729,180400,262477440,11350,11350,11350,11350,0
20240729,180300,262477440,11350,11350,11350,11350,0
20240729,180200,262477440,11350,11350,11350,11350,0
20240729,180100,262477440,11350,11350,11350,11350,0
20240729,180000,262477440,11350,11350,11350,11350,0
20240729,175900,262477440,11350,11350,11350,11350,0
20240729,175800,262477440,11350,11350,11350,11350,0
20240729,175700,262477440,11350,11350,11350,11350,0
20240729,175600,262477440,11350,11350,11350,11350,0
20240729,175500,262477440,11350,11350,11350,11350,0
20240729,175400,262477440,11350,11350,11350,11350,0
20240729,175300,262477440,11350,11350,11350,11350,0
20240729,175200,262477440,11350,11350,11350,11350,0
20240729,175100,262477440,11350,11350,11350,11350,0
20240729,175000,262477440,11350,11350,11350,11350,0
20240729,174900,262477440,11350,11350,11350,11350,0
20240729,174800,262477440,11350,11350,11350,11350,215
20240729,174700,262477440,11350,11350,11350,11350,0
20240729,174600,262477440,11350,11350,11350,11350,0
20240729,174500,262477440,11350,11350,11350,11350,0
20240729,174400,262477440,11350,11350,11350,11350,0
20240729,174300,262477440,11350,11350,11350,11350,0
20240729,174200,262477440,11350,11350,11350,11350,0
20240729,174100,262477440,11350,11350,11350,11350,0
20240729,174000,262477440,11350,11350,11350,11350,0
20240729,173900,262477440,11350,11350,11350,11350,0
20240729,173800,262477440,11350,11350,11350,11350,0
20240729,173700,262477440,11350,11350,11350,11350,0
20240729,173600,262477440,11350,11350,11350,11350,0
20240729,173500,262477440,11350,11350,11350,11350,0
20240729,173400,262477440,11350,11350,11350,11350,0
20240729,173300,262477440,11350,11350,11350,11350,0
20240729,173200,262477440,11350,11350,11350,11350,0
20240729,173100,262477440,11350,11350,11350,11350,0
20240729,173000,262477440,11350,11350,11350,11350,0
20240729,172900,262477440,11350,11350,11350,11350,0
20240729,172800,262477440,11350,11350,11350,11350,0
20240729,172700,262477440,11350,11350,11350,11350,0
20240729,172600,262477440,11350,11350,11350,11350,0
20240729,172500,262477440,11350,11350,11350,11350,0
20240729,172400,262477440,11350,11350,11350,11350,0
20240729,172300,262477440,11350,11350,11350,11350,0
20240729,172200,262477440,11350,11350,11350,11350,0
20240729,172100,262477440,11350,11350,11350,11350,0
20240729,172000,262477440,11350,11350,11350,11350,0
20240729,171900,262477440,11350,11350,11350,11350,0
20240729,171800,262477440,11350,11350,11350,11350,215
20240729,171700,262477440,11350,11350,11350,11350,0
20240729,171600,262477440,11350,11350,11350,11350,0
20240729,171500,262477440,11350,11350,11350,11350,0
20240729,171400,262477440,11350,11350,11350,11350,0
20240729,171300,262477440,11350,11350,11350,11350,0
20240729,171200,262477440,11350,11350,11350,11350,0
20240729,171100,262477440,11350,11350,11350,11350,0
20240729,171000,262477440,11350,11350,11350,11350,0
20240729,170900,262477440,11350,11350,11350,11350,0
20240729,170800,262477440,11350,11350,11350,11350,0
20240729,170700,262477440,11350,11350,11350,11350,0
20240729,170600,262477440,11350,11350,11350,11350,0
20240729,170500,262477440,11350,11350,11350,11350,0
20240729,170400,262477440,11350,11350,11350,11350,0
20240729,170300,262477440,11350,11350,11350,11350,0
20240729,170200,262477440,11350,11350,11350,11350,0
20240729,170100,262477440,11350,11350,11350,11350,0
20240729,170000,262477440,11350,11350,11350,11350,0
20240729,165900,262477440,11350,11350,11350,11350,0
20240729,165800,262477440,11350,11350,11350,11350,0
20240729,165700,262477440,11350,11350,11350,11350,0
20240729,165600,262477440,11350,11350,11350,11350,0
20240729,165500,262477440,11350,11350,11350,11350,0
20240729,165400,262477440,11350,11350,11350,11350,0
20240729,165300,262477440,11350,11350,11350,11350,0
20240729,165200,262477440,11350,11350,11350,11350,0
20240729,165100,262477440,11350,11350,11350,11350,0
20240729,165000,262477440,11350,11350,11350,11350,0
20240729,164900,262477440,11350,11350,11350,11350,0
20240729,164800,262477440,11350,11350,11350,11350,215
20240729,164700,262477440,11350,11350,11350,11350,0
20240729,164600,262477440,11350,11350,11350,11350,0
20240729,164500,262477440,11350,11350,11350,11350,0
20240729,164400,262477440,11350,11350,11350,11350,0
20240729,164300,262477440,11350,11350,11350,11350,0
20240729,164200,262477440,11350,11350,11350,11350,0
20240729,164100,262477440,11350,11350,11350,11350,0
20240729,164000,262477440,11350,11350,11350,11350,0
20240729,163900,262477440,11350,11350,11350,11350,0
20240729,163800,262477440,11350,11350,11350,11350,0
20240729,163700,262477440,11350,11350,11350,11350,0
20240729,163600,262477440,11350,11350,11350,11350,0
20240729,163500,262477440,11350,11350,11350,11350,0
20240729,163400,262477440,11350,11350,11350,11350,0
20240729,163300,262477440,11350,11350,11350,11350,0
20240729,163200,262477440,11350,11350,11350,11350,0
20240729,163100,262477440,11350,11350,11350,11350,0
20240729,163000,262477440,11350,11350,11350,11350,0
20240729,162900,262477440,11350,11350,11350,11350,0
20240729,162800,262477440,11350,11350,11350,11350,0
20240729,162700,262477440,11350,11350,11350,11350,0
20240729,162600,262477440,11350,11350,11350,11350,0
20240729,162500,262477440,11350,11350,11350,11350,0
20240729,162400,262477440,11350,11350,11350,11350,0
20240729,162300,262477440,11350,11350,11350,11350,0
20240729,162200,262477440,11350,11350,11350,11350,0
20240729,162100,262477440,11350,11350,11350,11350,0
20240729,162000,262477440,11350,11350,11350,11350,0
20240729,161900,262477440,11350,11350,11350,11350,0
20240729,161800,262477440,11350,11350,11350,11350,215
20240729,161700,262477440,11350,11350,11350,11350,0
20240729,161600,262477440,11350,11350,11350,11350,0
20240729,161500,262477440,11350,11350,11350,11350,0
20240729,161400,262477440,11350,11350,11350,11350,0
20240729,161300,262477440,11350,11350,11350,11350,0
20240729,161200,262477440,11350,11350,11350,11350,0
20240729,161100,262477440,11350,11350,11350,11350,0
20240729,161000,262477440,11350,11350,11350,11350,0
20240729,160900,262477440,11350,11350,11350,11350,0
20240729,160800,262477440,11350,11350,11350,11350,0
20240729,160700,262477440,11350,11350,11350,11350,0
20240729,160600,262477440,11350,11350,11350,11350,0
20240729,160500,262477440,11350,11350,11350,11350,0
20240729,160400,262477440,11350,11350,11350,11350,0
20240729,160300,262477440,11350,11350,11350,11350,0
20240729,160200,262477440,11350,11350,11350,11350,0
20240729,160100,262477440,11350,11350,11350,11350,0
20240729,160000,262477440,11350,11350,11350,11350,0
20240729,155900,262477440,11350,11350,11350,11350,0
20240729,155800,262477440,11350,11350,11350,11350,0
20240729,155700,262477440,11350,11350,11350,11350,0
20240729,155600,262477440,11350,11350,11350,11350,0
20240729,155500,262477440,11350,11350,11350,11350,0
20240729,155400,262477440,11350,11350,11350,11350,0
20240729,155300,262477440,11350,11350,11350,11350,0
20240729,155200,262477440,11350,11350,11350,11350,0
20240729,155100,262477440,11350,11350,11350,11350,0
20240729,155000,262477440,11350,11350,11350,11350,0
20240729,154900,262477440,11350,11350,11350,11350,0
20240729,154800,262477440,11350,11350,11350,11350,215
20240729,154700,262477440,11350,11350,11350,11350,0
20240729,154600,262477440,11350,11350,11350,11350,0
20240729,154500,262477440,11350,11350,11350,11350,0
20240729,154400,262477440,11350,11350,11350,11350,0
20240729,154300,262477440,11350,11350,11350,11350,0
20240729,154200,262477440,11350,11350,11350,11350,0
20240729,154100,262477440,11350,11350,11350,11350,0
20240729,154000,262477440,11350,11350,11350,11350,0
20240729,153900,262477440,11350,11350,11350,11350,0
20240729,153800,262477440,11350,11350,11350,11350,0
20240729,153700,262477440,11350,11350,11350,11350,0
20240729,153600,262477440,11350,11350,11350,11350,0
20240729,153500,262477440,11350,11350,11350,11350,0
20240729,153400,262477440,11350,11350,11350,11350,0
20240729,153300,262477440,11350,11350,11350,11350,0
20240729,153200,262477440,11350,11350,11350,11350,0
20240729,153100,262477440,11350,11350,11350,11350,0
20240729,153000,262477440,11350,11350,11350,11350,215
20240729,152900,260037190,11350,11350,11350,11350,0
20240729,152800,260037190,11350,11350,11350,11350,0
20240729,152700,260037190,11350,11350,11350,11350,0
20240729,152600,260037190,11350,11350,11350,11350,0
20240729,152500,260037190,11350,11350,11350,11350,0
20240729,152400,260037190,11350,11350,11350,11350,0
20240729,152300,260037190,11350,11350,11350,11350,0
20240729,152200,260037190,11350,11350,11350,11350,0
20240729,152100,260037190,11350,11350,11350,11350,0
20240729,152000,260037190,11350,11350,11350,11350,0
20240729,151900,260037190,11350,11230,11350,11230,181
20240729,151800,257992330,11230,11230,11230,11230,99
20240729,151700,256880560,11260,11260,11260,11260,9
20240729,151600,256779220,11260,11260,11260,11260,0
20240729,151500,256779220,11260,11260,11260,11260,0
20240729,151400,256779220,11260,11270,11270,11260,25
20240729,151300,256497530,11280,11280,11280,11280,2
20240729,151200,256474970,11270,11270,11270,11270,0
20240729,151100,256474970,11270,11270,11270,11270,0
20240729,151000,256474970,11270,11270,11290,11270,16
20240729,150900,256294630,11290,11290,11300,11290,189
20240729,150800,254160220,11290,11290,11290,11290,71
20240729,150700,253358630,11290,11270,11290,11270,8
20240729,150600,253268410,11270,11270,11270,11270,152
20240729,150500,251555370,11290,11290,11290,11290,23
20240729,150400,251295700,11270,11270,11270,11270,3
20240729,150300,251261890,11270,11270,11270,11270,2
20240729,150200,251239350,11260,11260,11260,11260,0
20240729,150100,251239350,11260,11260,11260,11260,0
20240729,150000,251239350,11260,11260,11260,11260,0
20240729,145900,251239350,11260,11260,11260,11260,0
20240729,145800,251239350,11260,11260,11260,11260,68
20240729,145700,250473670,11260,11260,11260,11260,0
20240729,145600,250473670,11260,11260,11260,11260,0
20240729,145500,250473670,11260,11260,11260,11260,0
20240729,145400,250473670,11260,11260,11260,11260,8
20240729,145300,250383590,11220,11220,11220,11220,20
20240729,145200,250159190,11220,11220,11260,11220,38
20240729,145100,249732510,11250,11250,11250,11250,0
20240729,145000,249732510,11250,11250,11250,11250,26
20240729,144900,249440010,11250,11210,11250,11210,9
20240729,144800,249338960,11210,11210,11210,11210,0
20240729,144700,249338960,11210,11210,11210,11210,0
20240729,144600,249338960,11210,11210,11210,11210,0
20240729,144500,249338960,11210,11220,11230,11210,82
20240729,144400,248418730,11210,11210,11210,11210,0
20240729,144300,248418730,11210,11210,11210,11210,0
20240729,144200,248418730,11210,11210,11210,11210,1
20240729,144100,248407520,11210,11210,11210,11210,8
20240729,144000,248317840,11210,11210,11210,11210,10
20240729,143900,248205740,11210,11210,11210,11210,1
20240729,143800,248194530,11220,11220,11220,11220,13
20240729,143700,248048670,11300,11340,11340,11300,572
20240729,143600,241581350,11350,11350,11350,11350,0
20240729,143500,241581350,11350,11350,11350,11350,103
20240729,143400,240412300,11350,11350,11350,11350,200
20240729,143300,238142300,11360,11380,11380,11360,106
20240729,143200,236938020,11380,11390,11390,11380,241
20240729,143100,234195340,11390,11390,11390,11390,3
20240729,143000,234161170,11380,11380,11380,11380,2
20240729,142900,234138410,11380,11500,11500,11380,41
20240729,142800,233669430,11450,11660,11660,11440,1851
20240729,142700,212154300,11710,11400,11740,11400,2181
20240729,142600,186997060,11250,11340,11360,11200,548
20240729,142500,180825900,11210,11330,11330,11210,168
20240729,142400,178934390,11330,11330,11330,11330,0
20240729,142300,178934390,11330,11310,11330,11200,166
20240729,142200,177058790,11330,11360,11360,11330,90
20240729,142100,176039060,11360,11340,11360,11340,25
20240729,142000,175755360,11330,11420,11420,11330,98
20240729,141900,174644580,11440,11440,11440,11440,5
20240729,141800,174587380,11450,11440,11450,11420,117
20240729,141700,173247950,11440,11440,11440,11440,154
20240729,141600,171486190,11440,11460,11800,11310,2488
20240729,141500,142440840,11470,11640,11750,11410,913
20240729,141400,131773440,11660,11360,11660,11360,3042
20240729,141300,96937860,11310,11050,11310,11010,1984
20240729,141200,74808620,11000,11000,11000,11000,0
20240729,141100,74808620,11000,11000,11000,11000,0
20240729,141000,74808620,11000,11000,11000,11000,0
20240729,140900,74808620,11000,11000,11000,11000,0
20240729,140800,74808620,11000,11000,11000,11000,0
20240729,140700,74808620,11000,11000,11000,11000,0
20240729,140600,74808620,11000,11000,11000,11000,0
20240729,140500,74808620,11000,11000,11000,11000,0
20240729,140400,74808620,11000,11000,11000,11000,0
20240729,140300,74808620,11000,11000,11000,11000,0
20240729,140200,74808620,11000,11000,11000,11000,37
20240729,140100,74401620,11000,11000,11000,11000,13
20240729,140000,74258620,11000,11000,11000,11000,0
20240729,135900,74258620,11000,11000,11000,11000,0
20240729,135800,74258620,11000,11000,11000,11000,0
20240729,135700,74258620,11000,11000,11000,11000,0
20240729,135600,74258620,11000,11000,11000,11000,0
20240729,135500,74258620,11000,11000,11000,11000,0
20240729,135400,74258620,11000,11000,11000,11000,1
20240729,135300,74247620,10990,10990,10990,10990,1
20240729,135200,74236630,11000,11000,11000,11000,0
20240729,135100,74236630,11000,11000,11000,11000,0
20240729,135000,74236630,11000,11000,11000,11000,0
20240729,134900,74236630,11000,11000,11000,11000,0
20240729,134800,74236630,11000,11000,11000,11000,0
20240729,134700,74236630,11000,11000,11000,11000,0
20240729,134600,74236630,11000,11000,11000,11000,0
20240729,134500,74236630,11000,11000,11000,11000,0
20240729,134400,74236630,11000,11000,11000,11000,0
20240729,134300,74236630,11000,11000,11000,11000,0
20240729,134200,74236630,11000,10960,11000,10960,5
20240729,134100,74181670,11000,11000,11000,11000,0
20240729,134000,74181670,11000,11000,11000,11000,0
20240729,133900,74181670,11000,11000,11000,11000,0
20240729,133800,74181670,11000,11000,11000,11000,1
20240729,133700,74170670,11050,11050,11050,11050,0
20240729,133600,74170670,11050,11050,11050,11050,0
20240729,133500,74170670,11050,11050,11050,11050,0
20240729,133400,74170670,11050,11050,11050,11050,0
20240729,133300,74170670,11050,11050,11050,11050,0
20240729,133200,74170670,11050,11050,11050,11050,0
20240729,133100,74170670,11050,11050,11050,11050,0
20240729,133000,74170670,11050,11050,11050,11050,0
20240729,132900,74170670,11050,11050,11050,11050,0
20240729,132800,74170670,11050,11050,11050,11050,0
20240729,132700,74170670,11050,11050,11050,11050,0
20240729,132600,74170670,11050,11050,11050,11050,0
20240729,132500,74170670,11050,11050,11050,11050,0
20240729,132400,74170670,11050,11010,11050,11010,99
20240729,132300,73077120,10950,10950,10950,10950,0
20240729,132200,73077120,10950,10950,10950,10950,0
20240729,132100,73077120,10950,10950,10950,10950,0
20240729,132000,73077120,10950,10950,10950,10950,0
20240729,131900,73077120,10950,10950,10950,10950,0
20240729,131800,73077120,10950,10950,10950,10950,0
20240729,131700,73077120,10950,10950,10950,10950,0
20240729,131600,73077120,10950,10950,10950,10950,0
20240729,131500,73077120,10950,10950,10950,10950,0
20240729,131400,73077120,10950,10950,10950,10950,0
20240729,131300,73077120,10950,10950,10950,10950,0
20240729,131200,73077120,10950,10950,10950,10950,0
20240729,131100,73077120,10950,10970,10970,10950,232
20240729,131000,70535820,10970,10970,10970,10970,0
20240729,130900,70535820,10970,10970,10970,10970,0
20240729,130800,70535820,10970,10980,10980,10970,113
20240729,130700,69296200,10970,10970,10970,10970,0
20240729,130600,69296200,10970,10970,10970,10970,0
20240729,130500,69296200,10970,10970,10970,10970,0
20240729,130400,69296200,10970,10970,10970,10970,0
20240729,130300,69296200,10970,10970,10970,10970,0
20240729,130200,69296200,10970,10970,10970,10970,0
20240729,130100,69296200,10970,10970,10970,10970,0
20240729,130000,69296200,10970,10970,10970,10970,0
20240729,125900,69296200,10970,10970,10970,10970,0
20240729,125800,69296200,10970,10970,10970,10970,9
20240729,125700,69197470,10970,11010,11010,10970,505
20240729,125600,63650640,11010,11010,11010,11010,0
20240729,125500,63650640,11010,11010,11010,11010,0
20240729,125400,63650640,11010,11010,11010,11010,0
20240729,125300,63650640,11010,11010,11010,11010,0
20240729,125200,63650640,11010,11010,11010,11010,0
20240729,125100,63650640,11010,11010,11010,11010,0
20240729,125000,63650640,11010,11010,11010,11010,0
20240729,124900,63650640,11010,11010,11010,11010,0
20240729,124800,63650640,11010,11010,11010,11010,0
20240729,124700,63650640,11010,11010,11010,11010,0
20240729,124600,63650640,11010,11010,11010,11010,0
20240729,124500,63650640,11010,11010,11010,11010,0
20240729,124400,63650640,11010,11010,11010,11010,0
20240729,124300,63650640,11010,11010,11010,11010,0
20240729,124200,63650640,11010,11010,11010,11010,0
20240729,124100,63650640,11010,11010,11010,11010,0
20240729,124000,63650640,11010,11010,11010,11010,70
20240729,123900,62879940,11010,11010,11010,11010,30
20240729,123800,62549640,11010,11010,11010,11010,0
20240729,123700,62549640,11010,11010,11010,11010,0
20240729,123600,62549640,11010,11010,11010,11010,0
20240729,123500,62549640,11010,11010,11010,11010,0
20240729,123400,62549640,11010,11010,11010,11010,4
20240729,123300,62505600,11010,11010,11010,11010,0
20240729,123200,62505600,11010,11010,11010,11010,0
20240729,123100,62505600,11010,11010,11010,11010,1
20240729,123000,62494590,10980,11000,11000,10980,10
20240729,122900,62384670,11000,11000,11000,11000,0
20240729,122800,62384670,11000,11000,11000,11000,0
20240729,122700,62384670,11000,11000,11000,11000,0
20240729,122600,62384670,11000,11000,11000,11000,0
20240729,122500,62384670,11000,11010,11010,11000,118
20240729,122400,61086570,11010,11010,11010,11010,0
20240729,122300,61086570,11010,11010,11010,11010,0
20240729,122200,61086570,11010,11010,11010,11010,0
20240729,122100,61086570,11010,11010,11010,11010,1
20240729,122000,61075560,11050,11050,11050,11050,0
20240729,121900,61075560,11050,11050,11050,11050,0
20240729,121800,61075560,11050,11050,11050,11050,0
20240729,121700,61075560,11050,11050,11050,11050,0
20240729,121600,61075560,11050,11050,11050,11050,0
20240729,121500,61075560,11050,11050,11050,11050,10
20240729,121400,60965060,11050,11050,11050,11050,0
20240729,121300,60965060,11050,11050,11050,11050,0
20240729,121200,60965060,11050,11050,11050,11050,1
20240729,121100,60954010,11000,11000,11000,11000,0
20240729,121000,60954010,11000,11000,11000,11000,0
20240729,120900,60954010,11000,11000,11000,11000,0
20240729,120800,60954010,11000,11000,11000,11000,0
20240729,120700,60954010,11000,11000,11000,11000,0
20240729,120600,60954010,11000,11000,11000,11000,0
20240729,120500,60954010,11000,11000,11000,11000,0
20240729,120400,60954010,11000,11000,11000,11000,0
20240729,120300,60954010,11000,11000,11000,11000,0
20240729,120200,60954010,11000,11000,11000,11000,0
20240729,120100,60954010,11000,11000,11000,11000,0
20240729,120000,60954010,11000,11000,11000,11000,0
20240729,115900,60954010,11000,11000,11000,11000,0
20240729,115800,60954010,11000,11000,11000,11000,195
20240729,115700,58809010,11000,11000,11000,11000,0
20240729,115600,58809010,11000,11000,11000,11000,0
20240729,115500,58809010,11000,11000,11000,11000,5
20240729,115400,58754010,11000,11000,11000,11000,0
20240729,115300,58754010,11000,11000,11000,11000,0
20240729,115200,58754010,11000,11000,11000,11000,0
20240729,115100,58754010,11000,11000,11000,11000,0
20240729,115000,58754010,11000,11000,11000,11000,15
20240729,114900,58589010,11000,11000,11000,11000,0
20240729,114800,58589010,11000,11000,11000,11000,0
20240729,114700,58589010,11000,11000,11000,11000,0
20240729,114600,58589010,11000,11000,11000,11000,0
20240729,114500,58589010,11000,11000,11000,11000,1
20240729,114400,58578010,11000,11000,11000,11000,36
20240729,114300,58182010,11000,11000,11000,11000,6
20240729,114200,58116010,11000,11000,11000,11000,50
20240729,114100,57566010,10980,10980,10980,10980,0
20240729,114000,57566010,10980,10980,10980,10980,0
20240729,113900,57566010,10980,10980,10980,10980,0
20240729,113800,57566010,10980,10980,10980,10980,0
20240729,113700,57566010,10980,10980,10980,10980,0
20240729,113600,57566010,10980,10980,10980,10980,10
20240729,113500,57456210,10980,10980,10980,10980,0
20240729,113400,57456210,10980,10980,10980,10980,1
20240729,113300,57445230,10990,10990,10990,10990,0
20240729,113200,57445230,10990,10990,10990,10990,0
20240729,113100,57445230,10990,10990,10990,10990,0
20240729,113000,57445230,10990,10990,10990,10990,0
20240729,112900,57445230,10990,10990,10990,10990,0
20240729,112800,57445230,10990,10990,10990,10990,0
20240729,112700,57445230,10990,10990,10990,10990,0
20240729,112600,57445230,10990,10990,10990,10990,0
20240729,112500,57445230,10990,10990,10990,10990,0
20240729,112400,57445230,10990,10990,10990,10990,0
20240729,112300,57445230,10990,10990,10990,10990,0
20240729,112200,57445230,10990,10990,10990,10990,0
20240729,112100,57445230,10990,10990,10990,10990,0
20240729,112000,57445230,10990,10990,10990,10990,0
20240729,111900,57445230,10990,11000,11000,10990,23
20240729,111800,57192270,11000,11000,11000,11000,0
20240729,111700,57192270,11000,11000,11000,11000,43
20240729,111600,56719270,11000,11000,11000,11000,2
20240729,111500,56697270,11000,11000,11000,11000,2
20240729,111400,56675270,10980,10980,10980,10980,0
20240729,111300,56675270,10980,10980,10980,10980,0
20240729,111200,56675270,10980,10980,10980,10980,0
20240729,111100,56675270,10980,10980,10980,10980,0
20240729,111000,56675270,10980,10980,10980,10980,0
20240729,110900,56675270,10980,10980,10980,10980,0
20240729,110800,56675270,10980,10980,10980,10980,0
20240729,110700,56675270,10980,10980,10980,10980,45
20240729,110600,56181170,10980,10980,10980,10980,0
20240729,110500,56181170,10980,10980,10980,10980,0
20240729,110400,56181170,10980,10980,10980,10980,1
20240729,110300,56170190,10970,10970,10970,10970,0
20240729,110200,56170190,10970,10970,10970,10970,0
20240729,110100,56170190,10970,10970,10970,10970,0
20240729,110000,56170190,10970,10970,10970,10970,0
20240729,105900,56170190,10970,10970,10970,10970,0
20240729,105800,56170190,10970,10970,10970,10970,0
20240729,105700,56170190,10970,10970,10970,10970,0
20240729,105600,56170190,10970,10970,10970,10970,0
20240729,105500,56170190,10970,10970,10970,10970,0
20240729,105400,56170190,10970,10970,10970,10970,0
20240729,105300,56170190,10970,10970,10970,10970,0
20240729,105200,56170190,10970,10970,10970,10970,0
20240729,105100,56170190,10970,10970,10970,10970,0
20240729,105000,56170190,10970,10970,10970,10970,0
20240729,104900,56170190,10970,10990,10990,10970,35
20240729,104800,55786210,10970,10970,10970,10970,0
20240729,104700,55786210,10970,10970,10970,10970,0
20240729,104600,55786210,10970,10970,10970,10970,0
20240729,104500,55786210,10970,10970,10970,10970,0
20240729,104400,55786210,10970,10970,10970,10970,0
20240729,104300,55786210,10970,10970,10970,10970,0
20240729,104200,55786210,10970,10970,10970,10970,0
20240729,104100,55786210,10970,10970,10970,10970,0
20240729,104000,55786210,10970,10970,10970,10970,0
20240729,103900,55786210,10970,10970,10970,10970,0
20240729,103800,55786210,10970,10970,10970,10970,0
20240729,103700,55786210,10970,10970,10970,10970,0
20240729,103600,55786210,10970,10980,10980,10970,20
20240729,103500,55566740,10960,10960,10960,10960,0
20240729,103400,55566740,10960,10960,10960,10960,0
20240729,103300,55566740,10960,10960,10960,10960,0
20240729,103200,55566740,10960,10960,10960,10960,0
20240729,103100,55566740,10960,10960,10960,10960,0
20240729,103000,55566740,10960,10960,10960,10960,1102
20240729,102900,43488820,10960,10970,10970,10960,532
20240729,102800,37655200,10980,10980,10980,10980,133
20240729,102700,36194860,10990,10990,10990,10990,3
20240729,102600,36161890,10990,10990,10990,10990,70
20240729,102500,35392590,10980,10980,10980,10980,28
20240729,102400,35085150,10980,10980,10980,10980,0
20240729,102300,35085150,10980,10980,10980,10980,0
20240729,102200,35085150,10980,10980,10980,10980,86
20240729,102100,34140870,10980,11000,11000,10980,83
20240729,102000,33229200,11000,11000,11000,11000,217
20240729,101900,30842200,11060,11060,11060,11060,0
20240729,101800,30842200,11060,11060,11060,11060,0
20240729,101700,30842200,11060,11060,11060,11060,0
20240729,101600,30842200,11060,11060,11060,11060,0
20240729,101500,30842200,11060,11060,11060,11060,0
20240729,101400,30842200,11060,11060,11060,11060,0
20240729,101300,30842200,11060,11060,11060,11060,0
20240729,101200,30842200,11060,11060,11060,11060,0
20240729,101100,30842200,11060,11060,11060,11060,0
20240729,101000,30842200,11060,11060,11060,11060,0
20240729,100900,30842200,11060,11060,11060,11060,0
20240729,100800,30842200,11060,11060,11060,11060,1
20240729,100700,30831140,10980,10980,10980,10980,0
20240729,100600,30831140,10980,11070,11070,10980,56
20240729,100500,30215580,11070,11070,11070,11070,0
20240729,100400,30215580,11070,11070,11070,11070,0
20240729,100300,30215580,11070,11070,11070,11070,1
20240729,100200,30204510,11070,11070,11070,11070,0
20240729,100100,30204510,11070,11070,11070,11070,0
20240729,100000,30204510,11070,11070,11070,11070,1
20240729,095900,30193440,11070,11070,11070,11070,0
20240729,095800,30193440,11070,11070,11070,11070,0
20240729,095700,30193440,11070,11070,11070,11070,9
20240729,095600,30093810,11070,11070,11070,11070,0
20240729,095500,30093810,11070,11070,11070,11070,0
20240729,095400,30093810,11070,11070,11070,11070,0
20240729,095300,30093810,11070,11070,11070,11070,50
20240729,095200,29540310,11070,11070,11070,11070,0
20240729,095100,29540310,11070,11070,11070,11070,0
20240729,095000,29540310,11070,11070,11070,11070,0
20240729,094900,29540310,11070,11050,11070,11050,300
20240729,094800,26222110,11070,11070,11070,11070,0
20240729,094700,26222110,11070,11070,11070,11070,0
20240729,094600,26222110,11070,11070,11070,11070,0
20240729,094500,26222110,11070,11070,11070,11070,0
20240729,094400,26222110,11070,11070,11070,11070,0
20240729,094300,26222110,11070,11070,11070,11070,0
20240729,094200,26222110,11070,11070,11070,11070,1
20240729,094100,26211040,10980,10980,10980,10980,0
20240729,094000,26211040,10980,10980,10980,10980,0
20240729,093900,26211040,10980,10980,10980,10980,0
20240729,093800,26211040,10980,10980,10980,10980,0
20240729,093700,26211040,10980,10980,10980,10980,0
20240729,093600,26211040,10980,10990,10990,10980,30
20240729,093500,25881420,11000,11010,11010,11000,14
20240729,093400,25727400,11020,11020,11020,11020,94
20240729,093300,24691520,11040,11040,11040,11040,0
20240729,093200,24691520,11040,11040,11040,11040,60
20240729,093100,24029120,11030,11030,11030,11030,29
20240729,093000,23709250,11040,11040,11040,11040,0
20240729,092900,23709250,11040,11050,11050,11040,338
20240729,092800,19977190,11050,11050,11050,11050,28
20240729,092700,19667790,11080,11080,11080,11080,0
20240729,092600,19667790,11080,11040,11080,11040,85
20240729,092500,18729350,11040,11040,11040,11040,27
20240729,092400,18431270,11040,11040,11040,11040,0
20240729,092300,18431270,11040,11040,11040,11040,0
20240729,092200,18431270,11040,11040,11040,11040,0
20240729,092100,18431270,11040,11040,11040,11040,52
20240729,092000,17857190,11040,11040,11040,11040,0
20240729,091900,17857190,11040,11080,11080,11040,479
20240729,091800,12551800,11080,11080,11080,11080,0
20240729,091700,12551800,11080,11080,11080,11080,55
20240729,091600,11942400,11070,11070,11070,11070,0
20240729,091500,11942400,11070,11060,11070,11060,512
20240729,091400,6274700,11060,11060,11060,11060,51
20240729,091300,5710640,11070,11070,11070,11070,3
20240729,091200,5677430,11060,11060,11060,11060,14
20240729,091100,5522590,11050,11050,11050,11050,60
20240729,091000,4859590,11000,11000,11000,11000,9
20240729,090900,4760590,11000,11000,11000,11000,0
20240729,090800,4760590,11000,11000,11000,11000,40
20240729,090700,4320590,11000,11000,11000,11000,0
20240729,090600,4320590,11000,11000,11000,11000,1
20240729,090500,4309590,10940,10940,10940,10940,11
20240729,090400,4189250,11090,11090,11090,11090,1
20240729,090300,4178160,10920,10940,10940,10920,193
20240729,090200,2067660,10940,10940,10940,10940,13
20240729,090100,1925440,10940,10940,10940,10940,0
20240729,090000,1925440,10940,10940,10940,10940,176