KissMeData/331920/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,210800,157507450,3860,3860,3860,3860,438
20240729,210700,157507450,3860,3860,3860,3860,0
20240729,210600,157507450,3860,3860,3860,3860,0
20240729,210500,157507450,3860,3860,3860,3860,0
20240729,210400,157507450,3860,3860,3860,3860,0
20240729,210300,157507450,3860,3860,3860,3860,0
20240729,210200,157507450,3860,3860,3860,3860,0
20240729,210100,157507450,3860,3860,3860,3860,0
20240729,210000,157507450,3860,3860,3860,3860,0
20240729,205900,157507450,3860,3860,3860,3860,0
20240729,205800,157507450,3860,3860,3860,3860,0
20240729,205700,157507450,3860,3860,3860,3860,0
20240729,205600,157507450,3860,3860,3860,3860,0
20240729,205500,157507450,3860,3860,3860,3860,0
20240729,205400,157507450,3860,3860,3860,3860,0
20240729,205300,157507450,3860,3860,3860,3860,0
20240729,205200,157507450,3860,3860,3860,3860,0
20240729,205100,157507450,3860,3860,3860,3860,0
20240729,205000,157507450,3860,3860,3860,3860,0
20240729,204900,157507450,3860,3860,3860,3860,0
20240729,204800,157507450,3860,3860,3860,3860,0
20240729,204700,157507450,3860,3860,3860,3860,0
20240729,204600,157507450,3860,3860,3860,3860,0
20240729,204500,157507450,3860,3860,3860,3860,0
20240729,204400,157507450,3860,3860,3860,3860,0
20240729,204300,157507450,3860,3860,3860,3860,0
20240729,204200,157507450,3860,3860,3860,3860,0
20240729,204100,157507450,3860,3860,3860,3860,0
20240729,204000,157507450,3860,3860,3860,3860,0
20240729,203900,157507450,3860,3860,3860,3860,0
20240729,203800,157507450,3860,3860,3860,3860,438
20240729,203700,157507450,3860,3860,3860,3860,0
20240729,203600,157507450,3860,3860,3860,3860,0
20240729,203500,157507450,3860,3860,3860,3860,0
20240729,203400,157507450,3860,3860,3860,3860,0
20240729,203300,157507450,3860,3860,3860,3860,0
20240729,203200,157507450,3860,3860,3860,3860,0
20240729,203100,157507450,3860,3860,3860,3860,0
20240729,203000,157507450,3860,3860,3860,3860,0
20240729,202900,157507450,3860,3860,3860,3860,0
20240729,202800,157507450,3860,3860,3860,3860,0
20240729,202700,157507450,3860,3860,3860,3860,0
20240729,202600,157507450,3860,3860,3860,3860,0
20240729,202500,157507450,3860,3860,3860,3860,0
20240729,202400,157507450,3860,3860,3860,3860,0
20240729,202300,157507450,3860,3860,3860,3860,0
20240729,202200,157507450,3860,3860,3860,3860,0
20240729,202100,157507450,3860,3860,3860,3860,0
20240729,202000,157507450,3860,3860,3860,3860,0
20240729,201900,157507450,3860,3860,3860,3860,0
20240729,201800,157507450,3860,3860,3860,3860,0
20240729,201700,157507450,3860,3860,3860,3860,0
20240729,201600,157507450,3860,3860,3860,3860,0
20240729,201500,157507450,3860,3860,3860,3860,0
20240729,201400,157507450,3860,3860,3860,3860,0
20240729,201300,157507450,3860,3860,3860,3860,0
20240729,201200,157507450,3860,3860,3860,3860,0
20240729,201100,157507450,3860,3860,3860,3860,0
20240729,201000,157507450,3860,3860,3860,3860,0
20240729,200900,157507450,3860,3860,3860,3860,0
20240729,200800,157507450,3860,3860,3860,3860,438
20240729,200700,157507450,3860,3860,3860,3860,0
20240729,200600,157507450,3860,3860,3860,3860,0
20240729,200500,157507450,3860,3860,3860,3860,0
20240729,200400,157507450,3860,3860,3860,3860,0
20240729,200300,157507450,3860,3860,3860,3860,0
20240729,200200,157507450,3860,3860,3860,3860,0
20240729,200100,157507450,3860,3860,3860,3860,0
20240729,200000,157507450,3860,3860,3860,3860,0
20240729,195900,157507450,3860,3860,3860,3860,0
20240729,195800,157507450,3860,3860,3860,3860,0
20240729,195700,157507450,3860,3860,3860,3860,0
20240729,195600,157507450,3860,3860,3860,3860,0
20240729,195500,157507450,3860,3860,3860,3860,0
20240729,195400,157507450,3860,3860,3860,3860,0
20240729,195300,157507450,3860,3860,3860,3860,0
20240729,195200,157507450,3860,3860,3860,3860,0
20240729,195100,157507450,3860,3860,3860,3860,0
20240729,195000,157507450,3860,3860,3860,3860,0
20240729,194900,157507450,3860,3860,3860,3860,0
20240729,194800,157507450,3860,3860,3860,3860,0
20240729,194700,157507450,3860,3860,3860,3860,0
20240729,194600,157507450,3860,3860,3860,3860,0
20240729,194500,157507450,3860,3860,3860,3860,0
20240729,194400,157507450,3860,3860,3860,3860,0
20240729,194300,157507450,3860,3860,3860,3860,0
20240729,194200,157507450,3860,3860,3860,3860,0
20240729,194100,157507450,3860,3860,3860,3860,0
20240729,194000,157507450,3860,3860,3860,3860,0
20240729,193900,157507450,3860,3860,3860,3860,0
20240729,193800,157507450,3860,3860,3860,3860,438
20240729,193700,157507450,3860,3860,3860,3860,0
20240729,193600,157507450,3860,3860,3860,3860,0
20240729,193500,157507450,3860,3860,3860,3860,0
20240729,193400,157507450,3860,3860,3860,3860,0
20240729,193300,157507450,3860,3860,3860,3860,0
20240729,193200,157507450,3860,3860,3860,3860,0
20240729,193100,157507450,3860,3860,3860,3860,0
20240729,193000,157507450,3860,3860,3860,3860,0
20240729,192900,157507450,3860,3860,3860,3860,0
20240729,192800,157507450,3860,3860,3860,3860,0
20240729,192700,157507450,3860,3860,3860,3860,0
20240729,192600,157507450,3860,3860,3860,3860,0
20240729,192500,157507450,3860,3860,3860,3860,0
20240729,192400,157507450,3860,3860,3860,3860,0
20240729,192300,157507450,3860,3860,3860,3860,0
20240729,192200,157507450,3860,3860,3860,3860,0
20240729,192100,157507450,3860,3860,3860,3860,0
20240729,192000,157507450,3860,3860,3860,3860,0
20240729,191900,157507450,3860,3860,3860,3860,0
20240729,191800,157507450,3860,3860,3860,3860,0
20240729,191700,157507450,3860,3860,3860,3860,0
20240729,191600,157507450,3860,3860,3860,3860,0
20240729,191500,157507450,3860,3860,3860,3860,0
20240729,191400,157507450,3860,3860,3860,3860,0
20240729,191300,157507450,3860,3860,3860,3860,0
20240729,191200,157507450,3860,3860,3860,3860,0
20240729,191100,157507450,3860,3860,3860,3860,0
20240729,191000,157507450,3860,3860,3860,3860,0
20240729,190900,157507450,3860,3860,3860,3860,0
20240729,190800,157507450,3860,3860,3860,3860,438
20240729,190700,157507450,3860,3860,3860,3860,0
20240729,190600,157507450,3860,3860,3860,3860,0
20240729,190500,157507450,3860,3860,3860,3860,0
20240729,190400,157507450,3860,3860,3860,3860,0
20240729,190300,157507450,3860,3860,3860,3860,0
20240729,190200,157507450,3860,3860,3860,3860,0
20240729,190100,157507450,3860,3860,3860,3860,0
20240729,190000,157507450,3860,3860,3860,3860,0
20240729,185900,157507450,3860,3860,3860,3860,0
20240729,185800,157507450,3860,3860,3860,3860,0
20240729,185700,157507450,3860,3860,3860,3860,0
20240729,185600,157507450,3860,3860,3860,3860,0
20240729,185500,157507450,3860,3860,3860,3860,0
20240729,185400,157507450,3860,3860,3860,3860,0
20240729,185300,157507450,3860,3860,3860,3860,0
20240729,185200,157507450,3860,3860,3860,3860,0
20240729,185100,157507450,3860,3860,3860,3860,0
20240729,185000,157507450,3860,3860,3860,3860,0
20240729,184900,157507450,3860,3860,3860,3860,0
20240729,184800,157507450,3860,3860,3860,3860,0
20240729,184700,157507450,3860,3860,3860,3860,0
20240729,184600,157507450,3860,3860,3860,3860,0
20240729,184500,157507450,3860,3860,3860,3860,0
20240729,184400,157507450,3860,3860,3860,3860,0
20240729,184300,157507450,3860,3860,3860,3860,0
20240729,184200,157507450,3860,3860,3860,3860,0
20240729,184100,157507450,3860,3860,3860,3860,0
20240729,184000,157507450,3860,3860,3860,3860,0
20240729,183900,157507450,3860,3860,3860,3860,0
20240729,183800,157507450,3860,3860,3860,3860,438
20240729,183700,157507450,3860,3860,3860,3860,0
20240729,183600,157507450,3860,3860,3860,3860,0
20240729,183500,157507450,3860,3860,3860,3860,0
20240729,183400,157507450,3860,3860,3860,3860,0
20240729,183300,157507450,3860,3860,3860,3860,0
20240729,183200,157507450,3860,3860,3860,3860,0
20240729,183100,157507450,3860,3860,3860,3860,0
20240729,183000,157507450,3860,3860,3860,3860,0
20240729,182900,157507450,3860,3860,3860,3860,0
20240729,182800,157507450,3860,3860,3860,3860,0
20240729,182700,157507450,3860,3860,3860,3860,0
20240729,182600,157507450,3860,3860,3860,3860,0
20240729,182500,157507450,3860,3860,3860,3860,0
20240729,182400,157507450,3860,3860,3860,3860,0
20240729,182300,157507450,3860,3860,3860,3860,0
20240729,182200,157507450,3860,3860,3860,3860,0
20240729,182100,157507450,3860,3860,3860,3860,0
20240729,182000,157507450,3860,3860,3860,3860,0
20240729,181900,157507450,3860,3860,3860,3860,0
20240729,181800,157507450,3860,3860,3860,3860,0
20240729,181700,157507450,3860,3860,3860,3860,0
20240729,181600,157507450,3860,3860,3860,3860,0
20240729,181500,157507450,3860,3860,3860,3860,0
20240729,181400,157507450,3860,3860,3860,3860,0
20240729,181300,157507450,3860,3860,3860,3860,0
20240729,181200,157507450,3860,3860,3860,3860,0
20240729,181100,157507450,3860,3860,3860,3860,0
20240729,181000,157507450,3860,3860,3860,3860,0
20240729,180900,157507450,3860,3860,3860,3860,0
20240729,180800,157507450,3860,3860,3860,3860,438
20240729,180700,157507450,3860,3860,3860,3860,0
20240729,180600,157507450,3860,3860,3860,3860,0
20240729,180500,157507450,3860,3860,3860,3860,0
20240729,180400,157507450,3860,3860,3860,3860,0
20240729,180300,157507450,3860,3860,3860,3860,0
20240729,180200,157507450,3860,3860,3860,3860,0
20240729,180100,157507450,3860,3860,3860,3860,0
20240729,180000,157507450,3860,3860,3860,3860,0
20240729,175900,157507450,3860,3860,3860,3860,0
20240729,175800,157507450,3860,3860,3860,3860,0
20240729,175700,157507450,3860,3860,3860,3860,0
20240729,175600,157507450,3860,3860,3860,3860,0
20240729,175500,157507450,3860,3860,3860,3860,0
20240729,175400,157507450,3860,3860,3860,3860,0
20240729,175300,157507450,3860,3860,3860,3860,0
20240729,175200,157507450,3860,3860,3860,3860,0
20240729,175100,157507450,3860,3860,3860,3860,0
20240729,175000,157507450,3860,3860,3860,3860,0
20240729,174900,157507450,3860,3860,3860,3860,0
20240729,174800,157507450,3860,3860,3860,3860,0
20240729,174700,157507450,3860,3860,3860,3860,0
20240729,174600,157507450,3860,3860,3860,3860,0
20240729,174500,157507450,3860,3860,3860,3860,0
20240729,174400,157507450,3860,3860,3860,3860,0
20240729,174300,157507450,3860,3860,3860,3860,0
20240729,174200,157507450,3860,3860,3860,3860,0
20240729,174100,157507450,3860,3860,3860,3860,0
20240729,174000,157507450,3860,3860,3860,3860,0
20240729,173900,157507450,3860,3860,3860,3860,0
20240729,173800,157507450,3860,3860,3860,3860,438
20240729,173700,157507450,3860,3860,3860,3860,0
20240729,173600,157507450,3860,3860,3860,3860,0
20240729,173500,157507450,3860,3860,3860,3860,0
20240729,173400,157507450,3860,3860,3860,3860,0
20240729,173300,157507450,3860,3860,3860,3860,0
20240729,173200,157507450,3860,3860,3860,3860,0
20240729,173100,157507450,3860,3860,3860,3860,0
20240729,173000,157507450,3860,3860,3860,3860,0
20240729,172900,157507450,3860,3860,3860,3860,0
20240729,172800,157507450,3860,3860,3860,3860,0
20240729,172700,157507450,3860,3860,3860,3860,0
20240729,172600,157507450,3860,3860,3860,3860,0
20240729,172500,157507450,3860,3860,3860,3860,0
20240729,172400,157507450,3860,3860,3860,3860,0
20240729,172300,157507450,3860,3860,3860,3860,0
20240729,172200,157507450,3860,3860,3860,3860,0
20240729,172100,157507450,3860,3860,3860,3860,0
20240729,172000,157507450,3860,3860,3860,3860,0
20240729,171900,157507450,3860,3860,3860,3860,0
20240729,171800,157507450,3860,3860,3860,3860,0
20240729,171700,157507450,3860,3860,3860,3860,0
20240729,171600,157507450,3860,3860,3860,3860,0
20240729,171500,157507450,3860,3860,3860,3860,0
20240729,171400,157507450,3860,3860,3860,3860,0
20240729,171300,157507450,3860,3860,3860,3860,0
20240729,171200,157507450,3860,3860,3860,3860,0
20240729,171100,157507450,3860,3860,3860,3860,0
20240729,171000,157507450,3860,3860,3860,3860,0
20240729,170900,157507450,3860,3860,3860,3860,0
20240729,170800,157507450,3860,3860,3860,3860,438
20240729,170700,157507450,3860,3860,3860,3860,0
20240729,170600,157507450,3860,3860,3860,3860,0
20240729,170500,157507450,3860,3860,3860,3860,0
20240729,170400,157507450,3860,3860,3860,3860,0
20240729,170300,157507450,3860,3860,3860,3860,0
20240729,170200,157507450,3860,3860,3860,3860,0
20240729,170100,157507450,3860,3860,3860,3860,0
20240729,170000,157507450,3860,3860,3860,3860,0
20240729,165900,157507450,3860,3860,3860,3860,0
20240729,165800,157507450,3860,3860,3860,3860,0
20240729,165700,157507450,3860,3860,3860,3860,0
20240729,165600,157507450,3860,3860,3860,3860,0
20240729,165500,157507450,3860,3860,3860,3860,0
20240729,165400,157507450,3860,3860,3860,3860,0
20240729,165300,157507450,3860,3860,3860,3860,0
20240729,165200,157507450,3860,3860,3860,3860,0
20240729,165100,157507450,3860,3860,3860,3860,0
20240729,165000,157507450,3860,3860,3860,3860,0
20240729,164900,157507450,3860,3860,3860,3860,0
20240729,164800,157507450,3860,3860,3860,3860,0
20240729,164700,157507450,3860,3860,3860,3860,0
20240729,164600,157507450,3860,3860,3860,3860,0
20240729,164500,157507450,3860,3860,3860,3860,0
20240729,164400,157507450,3860,3860,3860,3860,0
20240729,164300,157507450,3860,3860,3860,3860,0
20240729,164200,157507450,3860,3860,3860,3860,0
20240729,164100,157507450,3860,3860,3860,3860,0
20240729,164000,157507450,3860,3860,3860,3860,0
20240729,163900,157507450,3860,3860,3860,3860,0
20240729,163800,157507450,3860,3860,3860,3860,438
20240729,163700,157507450,3860,3860,3860,3860,0
20240729,163600,157507450,3860,3860,3860,3860,0
20240729,163500,157507450,3860,3860,3860,3860,0
20240729,163400,157507450,3860,3860,3860,3860,0
20240729,163300,157507450,3860,3860,3860,3860,0
20240729,163200,157507450,3860,3860,3860,3860,0
20240729,163100,157507450,3860,3860,3860,3860,0
20240729,163000,157507450,3860,3860,3860,3860,0
20240729,162900,157507450,3860,3860,3860,3860,0
20240729,162800,157507450,3860,3860,3860,3860,0
20240729,162700,157507450,3860,3860,3860,3860,0
20240729,162600,157507450,3860,3860,3860,3860,0
20240729,162500,157507450,3860,3860,3860,3860,0
20240729,162400,157507450,3860,3860,3860,3860,0
20240729,162300,157507450,3860,3860,3860,3860,0
20240729,162200,157507450,3860,3860,3860,3860,0
20240729,162100,157507450,3860,3860,3860,3860,0
20240729,162000,157507450,3860,3860,3860,3860,0
20240729,161900,157507450,3860,3860,3860,3860,0
20240729,161800,157507450,3860,3860,3860,3860,0
20240729,161700,157507450,3860,3860,3860,3860,0
20240729,161600,157507450,3860,3860,3860,3860,0
20240729,161500,157507450,3860,3860,3860,3860,0
20240729,161400,157507450,3860,3860,3860,3860,0
20240729,161300,157507450,3860,3860,3860,3860,0
20240729,161200,157507450,3860,3860,3860,3860,0
20240729,161100,157507450,3860,3860,3860,3860,0
20240729,161000,157507450,3860,3860,3860,3860,0
20240729,160900,157507450,3860,3860,3860,3860,0
20240729,160800,157507450,3860,3860,3860,3860,438
20240729,160700,157507450,3860,3860,3860,3860,0
20240729,160600,157507450,3860,3860,3860,3860,0
20240729,160500,157507450,3860,3860,3860,3860,0
20240729,160400,157507450,3860,3860,3860,3860,0
20240729,160300,157507450,3860,3860,3860,3860,0
20240729,160200,157507450,3860,3860,3860,3860,0
20240729,160100,157507450,3860,3860,3860,3860,0
20240729,160000,157507450,3860,3860,3860,3860,0
20240729,155900,157507450,3860,3860,3860,3860,0
20240729,155800,157507450,3860,3860,3860,3860,0
20240729,155700,157507450,3860,3860,3860,3860,0
20240729,155600,157507450,3860,3860,3860,3860,0
20240729,155500,157507450,3860,3860,3860,3860,0
20240729,155400,157507450,3860,3860,3860,3860,0
20240729,155300,157507450,3860,3860,3860,3860,0
20240729,155200,157507450,3860,3860,3860,3860,0
20240729,155100,157507450,3860,3860,3860,3860,0
20240729,155000,157507450,3860,3860,3860,3860,0
20240729,154900,157507450,3860,3860,3860,3860,0
20240729,154800,157507450,3860,3860,3860,3860,0
20240729,154700,157507450,3860,3860,3860,3860,0
20240729,154600,157507450,3860,3860,3860,3860,0
20240729,154500,157507450,3860,3860,3860,3860,0
20240729,154400,157507450,3860,3860,3860,3860,0
20240729,154300,157507450,3860,3860,3860,3860,0
20240729,154200,157507450,3860,3860,3860,3860,0
20240729,154100,157507450,3860,3860,3860,3860,0
20240729,154000,157507450,3860,3860,3860,3860,0
20240729,153900,157507450,3860,3860,3860,3860,0
20240729,153800,157507450,3860,3860,3860,3860,438
20240729,153700,157507450,3860,3860,3860,3860,0
20240729,153600,157507450,3860,3860,3860,3860,0
20240729,153500,157507450,3860,3860,3860,3860,0
20240729,153400,157507450,3860,3860,3860,3860,0
20240729,153300,157507450,3860,3860,3860,3860,0
20240729,153200,157507450,3860,3860,3860,3860,0
20240729,153100,157507450,3860,3860,3860,3860,0
20240729,153000,157507450,3860,3860,3860,3860,438
20240729,152900,155816770,3865,3865,3865,3865,0
20240729,152800,155816770,3865,3865,3865,3865,0
20240729,152700,155816770,3865,3865,3865,3865,0
20240729,152600,155816770,3865,3865,3865,3865,0
20240729,152500,155816770,3865,3865,3865,3865,0
20240729,152400,155816770,3865,3865,3865,3865,0
20240729,152300,155816770,3865,3865,3865,3865,0
20240729,152200,155816770,3865,3865,3865,3865,0
20240729,152100,155816770,3865,3865,3865,3865,0
20240729,152000,155816770,3865,3865,3865,3865,0
20240729,151900,155816770,3865,3865,3865,3860,15
20240729,151800,155758850,3860,3860,3860,3860,449
20240729,151700,154025710,3865,3865,3865,3865,61
20240729,151600,153789945,3865,3865,3865,3865,13
20240729,151500,153739700,3865,3865,3865,3865,101
20240729,151400,153349335,3865,3865,3865,3865,32
20240729,151300,153225655,3865,3860,3865,3860,32
20240729,151200,153101990,3865,3865,3865,3865,29
20240729,151100,152989905,3865,3860,3865,3860,555
20240729,151000,150847460,3865,3865,3865,3865,31
20240729,150900,150727645,3865,3865,3865,3865,0
20240729,150800,150727645,3865,3865,3865,3865,1
20240729,150700,150723780,3860,3860,3860,3860,333
20240729,150600,149438400,3865,3860,3865,3860,2
20240729,150500,149430675,3855,3855,3855,3855,1
20240729,150400,149426820,3865,3865,3865,3865,0
20240729,150300,149426820,3865,3865,3865,3865,79
20240729,150200,149121485,3865,3860,3865,3860,33
20240729,150100,148994100,3860,3855,3860,3855,2
20240729,150000,148986385,3860,3860,3860,3860,365
20240729,145900,147577485,3860,3860,3860,3860,0
20240729,145800,147577485,3860,3860,3860,3860,19
20240729,145700,147504145,3865,3860,3865,3860,712
20240729,145600,144754560,3860,3845,3860,3840,5
20240729,145500,144735335,3855,3855,3855,3855,0
20240729,145400,144735335,3855,3855,3855,3855,2
20240729,145300,144727625,3855,3855,3855,3855,154
20240729,145200,144133955,3855,3855,3855,3855,2
20240729,145100,144126245,3835,3835,3835,3835,0
20240729,145000,144126245,3835,3835,3835,3835,0
20240729,144900,144126245,3835,3835,3835,3835,0
20240729,144800,144126245,3835,3835,3835,3835,7
20240729,144700,144099400,3835,3835,3835,3835,0
20240729,144600,144099400,3835,3835,3835,3835,255
20240729,144500,143121475,3840,3850,3850,3840,675
20240729,144400,140525800,3855,3860,3860,3855,540
20240729,144300,138443215,3860,3860,3860,3860,630
20240729,144200,136011415,3860,3860,3860,3860,202
20240729,144100,135231695,3860,3860,3860,3860,490
20240729,144000,133340295,3860,3865,3865,3860,202
20240729,143900,132560570,3855,3855,3855,3855,0
20240729,143800,132560570,3855,3860,3860,3855,84
20240729,143700,132236655,3860,3865,3865,3860,500
20240729,143600,130306645,3865,3865,3865,3865,140
20240729,143500,129765545,3870,3870,3870,3870,0
20240729,143400,129765545,3870,3870,3870,3870,1
20240729,143300,129761675,3870,3870,3870,3870,155
20240729,143200,129161825,3865,3865,3865,3865,0
20240729,143100,129161825,3865,3865,3865,3865,0
20240729,143000,129161825,3865,3865,3865,3865,10
20240729,142900,129123175,3870,3870,3870,3870,130
20240729,142800,128620075,3870,3870,3870,3870,0
20240729,142700,128620075,3870,3865,3870,3865,130
20240729,142600,128117615,3860,3860,3860,3860,153
20240729,142500,127527035,3860,3860,3860,3860,202
20240729,142400,126747315,3860,3860,3860,3860,1202
20240729,142300,122107595,3860,3855,3860,3855,160
20240729,142200,121490000,3860,3860,3860,3860,0
20240729,142100,121490000,3860,3860,3860,3855,157
20240729,142000,120883985,3860,3860,3860,3860,0
20240729,141900,120883985,3860,3855,3860,3845,410
20240729,141800,119302915,3855,3850,3855,3850,2
20240729,141700,119295210,3850,3855,3855,3850,25
20240729,141600,119198895,3855,3860,3860,3855,58
20240729,141500,118975095,3860,3860,3860,3860,58
20240729,141400,118751215,3860,3860,3860,3860,0
20240729,141300,118751215,3860,3860,3860,3855,299
20240729,141200,117597160,3855,3855,3855,3855,5
20240729,141100,117577885,3855,3860,3860,3855,11
20240729,141000,117535435,3860,3865,3865,3860,17
20240729,140900,117469755,3865,3870,3870,3865,23
20240729,140800,117380795,3870,3870,3870,3870,0
20240729,140700,117380795,3870,3870,3870,3870,7
20240729,140600,117353705,3870,3855,3870,3855,104
20240729,140500,116951890,3855,3855,3855,3855,9
20240729,140400,116917195,3855,3855,3855,3855,5
20240729,140300,116897920,3855,3855,3855,3855,5
20240729,140200,116878645,3860,3860,3860,3860,4
20240729,140100,116863205,3845,3845,3845,3845,0
20240729,140000,116863205,3845,3845,3845,3845,0
20240729,135900,116863205,3845,3845,3845,3845,67
20240729,135800,116605590,3840,3845,3845,3840,352
20240729,135700,115252155,3845,3840,3845,3840,86
20240729,135600,114921745,3840,3850,3850,3840,145
20240729,135500,114364050,3850,3850,3850,3850,0
20240729,135400,114364050,3850,3850,3850,3850,0
20240729,135300,114364050,3850,3850,3850,3850,0
20240729,135200,114364050,3850,3850,3850,3850,229
20240729,135100,113482400,3850,3850,3855,3850,274
20240729,135000,112427495,3850,3850,3850,3850,7
20240729,134900,112400545,3850,3850,3850,3850,0
20240729,134800,112400545,3850,3850,3850,3850,17
20240729,134700,112335095,3850,3850,3850,3850,33
20240729,134600,112208045,3850,3850,3850,3850,33
20240729,134500,112080995,3850,3850,3850,3850,0
20240729,134400,112080995,3850,3845,3850,3840,255
20240729,134300,111099760,3845,3845,3845,3845,0
20240729,134200,111099760,3845,3845,3845,3845,0
20240729,134100,111099760,3845,3840,3845,3840,67
20240729,134000,110842170,3835,3840,3845,3835,44
20240729,133900,110673200,3840,3840,3840,3835,124
20240729,133800,110197090,3840,3840,3840,3840,34
20240729,133700,110066530,3840,3840,3840,3840,81
20240729,133600,109755490,3840,3840,3840,3840,0
20240729,133500,109755490,3840,3840,3840,3840,0
20240729,133400,109755490,3840,3840,3840,3840,0
20240729,133300,109755490,3840,3840,3840,3840,0
20240729,133200,109755490,3840,3840,3840,3840,44
20240729,133100,109586530,3830,3830,3830,3830,0
20240729,133000,109586530,3830,3830,3830,3830,50
20240729,132900,109395030,3830,3830,3830,3830,0
20240729,132800,109395030,3830,3830,3830,3830,78
20240729,132700,109096290,3825,3825,3825,3825,35
20240729,132600,108962415,3825,3825,3825,3825,0
20240729,132500,108962415,3825,3825,3825,3825,54
20240729,132400,108755865,3825,3825,3825,3825,73
20240729,132300,108476640,3820,3820,3820,3820,0
20240729,132200,108476640,3820,3820,3820,3820,8
20240729,132100,108446080,3810,3805,3810,3805,93
20240729,132000,108091900,3810,3810,3810,3810,83
20240729,131900,107775670,3810,3810,3810,3810,26
20240729,131800,107676610,3810,3810,3810,3810,82
20240729,131700,107364190,3810,3810,3810,3810,194
20240729,131600,106625050,3810,3810,3815,3810,229
20240729,131500,105752325,3810,3805,3810,3805,180
20240729,131400,105067010,3800,3805,3805,3800,80
20240729,131300,104762870,3800,3805,3805,3800,100
20240729,131200,104382430,3805,3805,3805,3805,108
20240729,131100,103971490,3805,3805,3805,3805,78
20240729,131000,103674700,3810,3810,3810,3810,0
20240729,130900,103674700,3810,3810,3810,3810,1
20240729,130800,103670890,3805,3805,3805,3805,0
20240729,130700,103670890,3805,3805,3805,3805,5
20240729,130600,103651865,3805,3805,3805,3805,54
20240729,130500,103446395,3805,3805,3805,3805,98
20240729,130400,103073505,3805,3805,3805,3805,20
20240729,130300,102997405,3805,3800,3805,3800,200
20240729,130200,102236490,3800,3800,3800,3800,0
20240729,130100,102236490,3800,3800,3800,3800,0
20240729,130000,102236490,3800,3800,3800,3800,0
20240729,125900,102236490,3800,3800,3800,3800,2
20240729,125800,102228890,3800,3780,3800,3780,22
20240729,125700,102145560,3760,3760,3760,3760,0
20240729,125600,102145560,3760,3760,3760,3760,1
20240729,125500,102141800,3760,3760,3760,3760,34
20240729,125400,102013960,3760,3760,3760,3760,0
20240729,125300,102013960,3760,3760,3760,3760,0
20240729,125200,102013960,3760,3760,3760,3760,0
20240729,125100,102013960,3760,3760,3760,3760,0
20240729,125000,102013960,3760,3760,3760,3760,0
20240729,124900,102013960,3760,3760,3760,3760,1012
20240729,124800,98208840,3760,3760,3760,3760,0
20240729,124700,98208840,3760,3760,3760,3760,0
20240729,124600,98208840,3760,3760,3760,3760,0
20240729,124500,98208840,3760,3760,3760,3760,1
20240729,124400,98205080,3760,3760,3760,3760,0
20240729,124300,98205080,3760,3760,3760,3760,0
20240729,124200,98205080,3760,3760,3760,3760,0
20240729,124100,98205080,3760,3760,3760,3760,0
20240729,124000,98205080,3760,3760,3760,3760,0
20240729,123900,98205080,3760,3760,3760,3760,0
20240729,123800,98205080,3760,3760,3760,3760,0
20240729,123700,98205080,3760,3760,3760,3760,0
20240729,123600,98205080,3760,3760,3760,3760,0
20240729,123500,98205080,3760,3760,3760,3760,0
20240729,123400,98205080,3760,3760,3760,3760,0
20240729,123300,98205080,3760,3760,3760,3760,0
20240729,123200,98205080,3760,3760,3760,3760,0
20240729,123100,98205080,3760,3760,3760,3760,1
20240729,123000,98201320,3760,3760,3760,3760,0
20240729,122900,98201320,3760,3760,3760,3760,0
20240729,122800,98201320,3760,3760,3760,3760,0
20240729,122700,98201320,3760,3760,3760,3760,1
20240729,122600,98197560,3755,3755,3755,3755,0
20240729,122500,98197560,3755,3755,3755,3755,0
20240729,122400,98197560,3755,3755,3755,3755,0
20240729,122300,98197560,3755,3755,3755,3755,1
20240729,122200,98193805,3760,3760,3760,3760,0
20240729,122100,98193805,3760,3760,3760,3760,0
20240729,122000,98193805,3760,3745,3760,3745,6
20240729,121900,98171260,3740,3740,3740,3740,0
20240729,121800,98171260,3740,3740,3740,3740,0
20240729,121700,98171260,3740,3740,3740,3740,0
20240729,121600,98171260,3740,3740,3740,3740,104
20240729,121500,97782300,3740,3740,3740,3740,0
20240729,121400,97782300,3740,3740,3740,3740,487
20240729,121300,95960920,3755,3755,3755,3755,0
20240729,121200,95960920,3755,3755,3755,3755,0
20240729,121100,95960920,3755,3755,3755,3755,487
20240729,121000,94132235,3755,3755,3755,3755,0
20240729,120900,94132235,3755,3755,3755,3755,0
20240729,120800,94132235,3755,3755,3755,3755,0
20240729,120700,94132235,3755,3755,3755,3755,0
20240729,120600,94132235,3755,3755,3755,3755,0
20240729,120500,94132235,3755,3755,3755,3755,0
20240729,120400,94132235,3755,3750,3755,3750,4
20240729,120300,94117230,3755,3750,3755,3750,15
20240729,120200,94060970,3755,3755,3755,3755,0
20240729,120100,94060970,3755,3755,3755,3755,0
20240729,120000,94060970,3755,3755,3755,3755,0
20240729,115900,94060970,3755,3755,3755,3755,0
20240729,115800,94060970,3755,3755,3755,3755,0
20240729,115700,94060970,3755,3755,3755,3755,3
20240729,115600,94049705,3755,3755,3755,3755,3
20240729,115500,94038440,3755,3755,3755,3755,0
20240729,115400,94038440,3755,3750,3755,3750,8
20240729,115300,94008435,3755,3755,3755,3755,0
20240729,115200,94008435,3755,3755,3755,3755,0
20240729,115100,94008435,3755,3755,3755,3755,0
20240729,115000,94008435,3755,3755,3755,3755,0
20240729,114900,94008435,3755,3755,3755,3755,0
20240729,114800,94008435,3755,3755,3755,3755,0
20240729,114700,94008435,3755,3755,3755,3755,0
20240729,114600,94008435,3755,3755,3755,3755,2
20240729,114500,94000925,3755,3730,3755,3730,160
20240729,114400,93403280,3735,3725,3735,3725,3
20240729,114300,93392085,3710,3710,3710,3710,0
20240729,114200,93392085,3710,3710,3710,3710,0
20240729,114100,93392085,3710,3710,3710,3710,0
20240729,114000,93392085,3710,3710,3710,3710,0
20240729,113900,93392085,3710,3710,3710,3710,91
20240729,113800,93054475,3710,3710,3710,3710,0
20240729,113700,93054475,3710,3710,3710,3710,0
20240729,113600,93054475,3710,3730,3730,3710,343
20240729,113500,91778005,3735,3735,3735,3735,0
20240729,113400,91778005,3735,3745,3745,3735,96
20240729,113300,91419190,3745,3750,3750,3745,62
20240729,113200,91186995,3750,3755,3755,3750,61
20240729,113100,90958240,3755,3755,3755,3755,0
20240729,113000,90958240,3755,3755,3755,3755,1
20240729,112900,90954485,3755,3755,3755,3750,54
20240729,112800,90751960,3750,3750,3750,3750,0
20240729,112700,90751960,3750,3750,3750,3750,0
20240729,112600,90751960,3750,3750,3750,3750,0
20240729,112500,90751960,3750,3750,3750,3750,0
20240729,112400,90751960,3750,3750,3750,3750,0
20240729,112300,90751960,3750,3750,3750,3750,0
20240729,112200,90751960,3750,3750,3750,3750,0
20240729,112100,90751960,3750,3750,3750,3750,280
20240729,112000,89701960,3750,3750,3750,3750,0
20240729,111900,89701960,3750,3750,3750,3750,0
20240729,111800,89701960,3750,3750,3750,3750,0
20240729,111700,89701960,3750,3750,3750,3750,0
20240729,111600,89701960,3750,3750,3750,3750,0
20240729,111500,89701960,3750,3750,3750,3750,0
20240729,111400,89701960,3750,3750,3750,3750,0
20240729,111300,89701960,3750,3750,3750,3750,122
20240729,111200,89244460,3750,3750,3750,3750,0
20240729,111100,89244460,3750,3750,3750,3750,0
20240729,111000,89244460,3750,3750,3750,3750,0
20240729,110900,89244460,3750,3750,3750,3745,42
20240729,110800,89087160,3750,3750,3750,3750,3
20240729,110700,89075910,3745,3750,3750,3745,51
20240729,110600,88884900,3745,3745,3750,3740,80
20240729,110500,88585530,3745,3750,3750,3745,25
20240729,110400,88491870,3750,3750,3750,3750,0
20240729,110300,88491870,3750,3750,3750,3750,0
20240729,110200,88491870,3750,3750,3750,3750,7
20240729,110100,88465620,3750,3740,3750,3740,56
20240729,110000,88255840,3745,3745,3745,3745,0
20240729,105900,88255840,3745,3745,3745,3745,0
20240729,105800,88255840,3745,3745,3745,3745,0
20240729,105700,88255840,3745,3735,3745,3735,4
20240729,105600,88240875,3705,3705,3705,3705,0
20240729,105500,88240875,3705,3705,3705,3705,0
20240729,105400,88240875,3705,3705,3705,3705,0
20240729,105300,88240875,3705,3705,3705,3705,0
20240729,105200,88240875,3705,3705,3705,3705,0
20240729,105100,88240875,3705,3705,3705,3705,0
20240729,105000,88240875,3705,3705,3705,3705,0
20240729,104900,88240875,3705,3705,3705,3705,0
20240729,104800,88240875,3705,3705,3705,3705,0
20240729,104700,88240875,3705,3705,3705,3705,0
20240729,104600,88240875,3705,3705,3705,3705,0
20240729,104500,88240875,3705,3705,3705,3705,0
20240729,104400,88240875,3705,3705,3705,3705,0
20240729,104300,88240875,3705,3710,3710,3705,175
20240729,104200,87592100,3740,3700,3740,3700,2
20240729,104100,87584660,3700,3700,3700,3700,0
20240729,104000,87584660,3700,3715,3715,3700,615
20240729,103900,85309120,3720,3720,3720,3720,0
20240729,103800,85309120,3720,3720,3720,3720,0
20240729,103700,85309120,3720,3700,3720,3700,2
20240729,103600,85301700,3700,3705,3710,3700,2069
20240729,103500,77643500,3710,3710,3710,3710,0
20240729,103400,77643500,3710,3710,3710,3710,0
20240729,103300,77643500,3710,3710,3710,3710,0
20240729,103200,77643500,3710,3705,3710,3705,176
20240729,103100,76990545,3710,3710,3710,3710,0
20240729,103000,76990545,3710,3730,3730,3710,88
20240729,102900,76663910,3730,3725,3730,3725,2
20240729,102800,76656455,3710,3720,3720,3710,2157
20240729,102700,68652580,3715,3745,3745,3715,1835
20240729,102600,61794475,3745,3745,3745,3745,60
20240729,102500,61569775,3745,3745,3745,3745,586
20240729,102400,59375205,3750,3750,3750,3750,0
20240729,102300,59375205,3750,3750,3750,3750,0
20240729,102200,59375205,3750,3750,3750,3750,0
20240729,102100,59375205,3750,3750,3750,3750,20
20240729,102000,59300205,3750,3750,3750,3750,0
20240729,101900,59300205,3750,3750,3750,3750,0
20240729,101800,59300205,3750,3750,3750,3750,0
20240729,101700,59300205,3750,3750,3750,3750,534
20240729,101600,57297705,3750,3750,3750,3750,340
20240729,101500,56022705,3750,3750,3750,3750,168
20240729,101400,55392705,3750,3750,3750,3750,0
20240729,101300,55392705,3750,3750,3750,3750,722
20240729,101200,52685205,3750,3755,3755,3750,180
20240729,101100,52009955,3755,3755,3755,3755,1
20240729,101000,52006200,3755,3755,3755,3755,2
20240729,100900,51998690,3755,3755,3755,3755,0
20240729,100800,51998690,3755,3755,3755,3755,1
20240729,100700,51994935,3755,3755,3755,3755,0
20240729,100600,51994935,3755,3755,3755,3755,2
20240729,100500,51987425,3755,3750,3755,3745,169
20240729,100400,51353475,3755,3755,3755,3755,0
20240729,100300,51353475,3755,3750,3755,3750,27
20240729,100200,51252170,3750,3750,3750,3750,0
20240729,100100,51252170,3750,3750,3750,3750,501
20240729,100000,49373420,3750,3750,3750,3750,390
20240729,095900,47910920,3750,3750,3750,3750,1
20240729,095800,47907170,3750,3750,3750,3750,0
20240729,095700,47907170,3750,3755,3755,3750,439
20240729,095600,46258940,3755,3755,3755,3755,30
20240729,095500,46146290,3755,3755,3755,3755,0
20240729,095400,46146290,3755,3755,3755,3755,0
20240729,095300,46146290,3755,3755,3755,3755,1
20240729,095200,46142535,3755,3755,3755,3755,287
20240729,095100,45064850,3760,3760,3760,3760,89
20240729,095000,44730210,3765,3765,3765,3765,95
20240729,094900,44372535,3770,3770,3770,3770,0
20240729,094800,44372535,3770,3770,3770,3770,59
20240729,094700,44150105,3770,3770,3770,3770,72
20240729,094600,43878665,3770,3770,3770,3770,0
20240729,094500,43878665,3770,3770,3770,3770,0
20240729,094400,43878665,3770,3770,3770,3770,114
20240729,094300,43448885,3770,3775,3775,3770,135
20240729,094200,42939930,3775,3775,3775,3775,0
20240729,094100,42939930,3775,3780,3780,3775,35
20240729,094000,42807800,3780,3780,3780,3780,0
20240729,093900,42807800,3780,3780,3780,3780,40
20240729,093800,42656600,3795,3795,3795,3795,43
20240729,093700,42493415,3795,3795,3795,3795,0
20240729,093600,42493415,3795,3795,3795,3795,0
20240729,093500,42493415,3795,3785,3795,3775,83
20240729,093400,42180060,3790,3790,3790,3790,0
20240729,093300,42180060,3790,3790,3790,3790,1
20240729,093200,42176270,3805,3805,3805,3805,0
20240729,093100,42176270,3805,3805,3805,3805,0
20240729,093000,42176270,3805,3805,3805,3805,0
20240729,092900,42176270,3805,3805,3805,3805,20
20240729,092800,42100170,3785,3785,3785,3785,0
20240729,092700,42100170,3785,3785,3785,3785,0
20240729,092600,42100170,3785,3755,3785,3755,45
20240729,092500,41931165,3760,3760,3760,3760,100
20240729,092400,41555165,3810,3795,3810,3795,500
20240729,092300,39650940,3810,3765,3810,3765,500
20240729,092200,37754600,3770,3770,3770,3770,0
20240729,092100,37754600,3770,3770,3770,3770,43
20240729,092000,37592490,3770,3770,3770,3770,0
20240729,091900,37592490,3770,3755,3770,3755,4
20240729,091800,37577455,3750,3750,3750,3750,252
20240729,091700,36632455,3750,3750,3750,3750,55
20240729,091600,36426205,3755,3755,3755,3755,300
20240729,091500,35299705,3770,3770,3770,3770,9
20240729,091400,35265775,3770,3770,3770,3770,8
20240729,091300,35235615,3755,3770,3770,3755,1746
20240729,091200,28675130,3755,3795,3815,3755,462
20240729,091100,26931140,3800,3840,3840,3800,917
20240729,091000,23435260,3840,3820,3845,3815,531
20240729,090900,21398010,3840,3840,3840,3840,578
20240729,090800,19178490,3840,3820,3840,3815,106
20240729,090700,18772345,3815,3815,3815,3815,828
20240729,090600,15613525,3815,3865,3865,3815,139
20240729,090500,15083140,3815,3815,3815,3815,1
20240729,090400,15079325,3875,3810,3925,3810,2378
20240729,090300,5827395,3810,3810,3835,3810,768
20240729,090200,2883815,3805,3805,3805,3805,5
20240729,090100,2864790,3805,3805,3805,3800,365
20240729,090000,1476460,3800,3765,3800,3765,391