KissMeData/465320/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,213600,7298690,2190,2190,2190,2190,1
20240729,213500,7298690,2190,2190,2190,2190,0
20240729,213400,7298690,2190,2190,2190,2190,0
20240729,213300,7298690,2190,2190,2190,2190,0
20240729,213200,7298690,2190,2190,2190,2190,0
20240729,213100,7298690,2190,2190,2190,2190,0
20240729,213000,7298690,2190,2190,2190,2190,0
20240729,212900,7298690,2190,2190,2190,2190,0
20240729,212800,7298690,2190,2190,2190,2190,0
20240729,212700,7298690,2190,2190,2190,2190,0
20240729,212600,7298690,2190,2190,2190,2190,0
20240729,212500,7298690,2190,2190,2190,2190,0
20240729,212400,7298690,2190,2190,2190,2190,0
20240729,212300,7298690,2190,2190,2190,2190,0
20240729,212200,7298690,2190,2190,2190,2190,0
20240729,212100,7298690,2190,2190,2190,2190,0
20240729,212000,7298690,2190,2190,2190,2190,0
20240729,211900,7298690,2190,2190,2190,2190,0
20240729,211800,7298690,2190,2190,2190,2190,0
20240729,211700,7298690,2190,2190,2190,2190,0
20240729,211600,7298690,2190,2190,2190,2190,0
20240729,211500,7298690,2190,2190,2190,2190,0
20240729,211400,7298690,2190,2190,2190,2190,0
20240729,211300,7298690,2190,2190,2190,2190,0
20240729,211200,7298690,2190,2190,2190,2190,0
20240729,211100,7298690,2190,2190,2190,2190,0
20240729,211000,7298690,2190,2190,2190,2190,0
20240729,210900,7298690,2190,2190,2190,2190,0
20240729,210800,7298690,2190,2190,2190,2190,0
20240729,210700,7298690,2190,2190,2190,2190,0
20240729,210600,7298690,2190,2190,2190,2190,1
20240729,210500,7298690,2190,2190,2190,2190,0
20240729,210400,7298690,2190,2190,2190,2190,0
20240729,210300,7298690,2190,2190,2190,2190,0
20240729,210200,7298690,2190,2190,2190,2190,0
20240729,210100,7298690,2190,2190,2190,2190,0
20240729,210000,7298690,2190,2190,2190,2190,0
20240729,205900,7298690,2190,2190,2190,2190,0
20240729,205800,7298690,2190,2190,2190,2190,0
20240729,205700,7298690,2190,2190,2190,2190,0
20240729,205600,7298690,2190,2190,2190,2190,0
20240729,205500,7298690,2190,2190,2190,2190,0
20240729,205400,7298690,2190,2190,2190,2190,0
20240729,205300,7298690,2190,2190,2190,2190,0
20240729,205200,7298690,2190,2190,2190,2190,0
20240729,205100,7298690,2190,2190,2190,2190,0
20240729,205000,7298690,2190,2190,2190,2190,0
20240729,204900,7298690,2190,2190,2190,2190,0
20240729,204800,7298690,2190,2190,2190,2190,0
20240729,204700,7298690,2190,2190,2190,2190,0
20240729,204600,7298690,2190,2190,2190,2190,0
20240729,204500,7298690,2190,2190,2190,2190,0
20240729,204400,7298690,2190,2190,2190,2190,0
20240729,204300,7298690,2190,2190,2190,2190,0
20240729,204200,7298690,2190,2190,2190,2190,0
20240729,204100,7298690,2190,2190,2190,2190,0
20240729,204000,7298690,2190,2190,2190,2190,0
20240729,203900,7298690,2190,2190,2190,2190,0
20240729,203800,7298690,2190,2190,2190,2190,0
20240729,203700,7298690,2190,2190,2190,2190,0
20240729,203600,7298690,2190,2190,2190,2190,1
20240729,203500,7298690,2190,2190,2190,2190,0
20240729,203400,7298690,2190,2190,2190,2190,0
20240729,203300,7298690,2190,2190,2190,2190,0
20240729,203200,7298690,2190,2190,2190,2190,0
20240729,203100,7298690,2190,2190,2190,2190,0
20240729,203000,7298690,2190,2190,2190,2190,0
20240729,202900,7298690,2190,2190,2190,2190,0
20240729,202800,7298690,2190,2190,2190,2190,0
20240729,202700,7298690,2190,2190,2190,2190,0
20240729,202600,7298690,2190,2190,2190,2190,0
20240729,202500,7298690,2190,2190,2190,2190,0
20240729,202400,7298690,2190,2190,2190,2190,0
20240729,202300,7298690,2190,2190,2190,2190,0
20240729,202200,7298690,2190,2190,2190,2190,0
20240729,202100,7298690,2190,2190,2190,2190,0
20240729,202000,7298690,2190,2190,2190,2190,0
20240729,201900,7298690,2190,2190,2190,2190,0
20240729,201800,7298690,2190,2190,2190,2190,0
20240729,201700,7298690,2190,2190,2190,2190,0
20240729,201600,7298690,2190,2190,2190,2190,0
20240729,201500,7298690,2190,2190,2190,2190,0
20240729,201400,7298690,2190,2190,2190,2190,0
20240729,201300,7298690,2190,2190,2190,2190,0
20240729,201200,7298690,2190,2190,2190,2190,0
20240729,201100,7298690,2190,2190,2190,2190,0
20240729,201000,7298690,2190,2190,2190,2190,0
20240729,200900,7298690,2190,2190,2190,2190,0
20240729,200800,7298690,2190,2190,2190,2190,0
20240729,200700,7298690,2190,2190,2190,2190,0
20240729,200600,7298690,2190,2190,2190,2190,1
20240729,200500,7298690,2190,2190,2190,2190,0
20240729,200400,7298690,2190,2190,2190,2190,0
20240729,200300,7298690,2190,2190,2190,2190,0
20240729,200200,7298690,2190,2190,2190,2190,0
20240729,200100,7298690,2190,2190,2190,2190,0
20240729,200000,7298690,2190,2190,2190,2190,0
20240729,195900,7298690,2190,2190,2190,2190,0
20240729,195800,7298690,2190,2190,2190,2190,0
20240729,195700,7298690,2190,2190,2190,2190,0
20240729,195600,7298690,2190,2190,2190,2190,0
20240729,195500,7298690,2190,2190,2190,2190,0
20240729,195400,7298690,2190,2190,2190,2190,0
20240729,195300,7298690,2190,2190,2190,2190,0
20240729,195200,7298690,2190,2190,2190,2190,0
20240729,195100,7298690,2190,2190,2190,2190,0
20240729,195000,7298690,2190,2190,2190,2190,0
20240729,194900,7298690,2190,2190,2190,2190,0
20240729,194800,7298690,2190,2190,2190,2190,0
20240729,194700,7298690,2190,2190,2190,2190,0
20240729,194600,7298690,2190,2190,2190,2190,0
20240729,194500,7298690,2190,2190,2190,2190,0
20240729,194400,7298690,2190,2190,2190,2190,0
20240729,194300,7298690,2190,2190,2190,2190,0
20240729,194200,7298690,2190,2190,2190,2190,0
20240729,194100,7298690,2190,2190,2190,2190,0
20240729,194000,7298690,2190,2190,2190,2190,0
20240729,193900,7298690,2190,2190,2190,2190,0
20240729,193800,7298690,2190,2190,2190,2190,0
20240729,193700,7298690,2190,2190,2190,2190,0
20240729,193600,7298690,2190,2190,2190,2190,1
20240729,193500,7298690,2190,2190,2190,2190,0
20240729,193400,7298690,2190,2190,2190,2190,0
20240729,193300,7298690,2190,2190,2190,2190,0
20240729,193200,7298690,2190,2190,2190,2190,0
20240729,193100,7298690,2190,2190,2190,2190,0
20240729,193000,7298690,2190,2190,2190,2190,0
20240729,192900,7298690,2190,2190,2190,2190,0
20240729,192800,7298690,2190,2190,2190,2190,0
20240729,192700,7298690,2190,2190,2190,2190,0
20240729,192600,7298690,2190,2190,2190,2190,0
20240729,192500,7298690,2190,2190,2190,2190,0
20240729,192400,7298690,2190,2190,2190,2190,0
20240729,192300,7298690,2190,2190,2190,2190,0
20240729,192200,7298690,2190,2190,2190,2190,0
20240729,192100,7298690,2190,2190,2190,2190,0
20240729,192000,7298690,2190,2190,2190,2190,0
20240729,191900,7298690,2190,2190,2190,2190,0
20240729,191800,7298690,2190,2190,2190,2190,0
20240729,191700,7298690,2190,2190,2190,2190,0
20240729,191600,7298690,2190,2190,2190,2190,0
20240729,191500,7298690,2190,2190,2190,2190,0
20240729,191400,7298690,2190,2190,2190,2190,0
20240729,191300,7298690,2190,2190,2190,2190,0
20240729,191200,7298690,2190,2190,2190,2190,0
20240729,191100,7298690,2190,2190,2190,2190,0
20240729,191000,7298690,2190,2190,2190,2190,0
20240729,190900,7298690,2190,2190,2190,2190,0
20240729,190800,7298690,2190,2190,2190,2190,0
20240729,190700,7298690,2190,2190,2190,2190,0
20240729,190600,7298690,2190,2190,2190,2190,1
20240729,190500,7298690,2190,2190,2190,2190,0
20240729,190400,7298690,2190,2190,2190,2190,0
20240729,190300,7298690,2190,2190,2190,2190,0
20240729,190200,7298690,2190,2190,2190,2190,0
20240729,190100,7298690,2190,2190,2190,2190,0
20240729,190000,7298690,2190,2190,2190,2190,0
20240729,185900,7298690,2190,2190,2190,2190,0
20240729,185800,7298690,2190,2190,2190,2190,0
20240729,185700,7298690,2190,2190,2190,2190,0
20240729,185600,7298690,2190,2190,2190,2190,0
20240729,185500,7298690,2190,2190,2190,2190,0
20240729,185400,7298690,2190,2190,2190,2190,0
20240729,185300,7298690,2190,2190,2190,2190,0
20240729,185200,7298690,2190,2190,2190,2190,0
20240729,185100,7298690,2190,2190,2190,2190,0
20240729,185000,7298690,2190,2190,2190,2190,0
20240729,184900,7298690,2190,2190,2190,2190,0
20240729,184800,7298690,2190,2190,2190,2190,0
20240729,184700,7298690,2190,2190,2190,2190,0
20240729,184600,7298690,2190,2190,2190,2190,0
20240729,184500,7298690,2190,2190,2190,2190,0
20240729,184400,7298690,2190,2190,2190,2190,0
20240729,184300,7298690,2190,2190,2190,2190,0
20240729,184200,7298690,2190,2190,2190,2190,0
20240729,184100,7298690,2190,2190,2190,2190,0
20240729,184000,7298690,2190,2190,2190,2190,0
20240729,183900,7298690,2190,2190,2190,2190,0
20240729,183800,7298690,2190,2190,2190,2190,0
20240729,183700,7298690,2190,2190,2190,2190,0
20240729,183600,7298690,2190,2190,2190,2190,1
20240729,183500,7298690,2190,2190,2190,2190,0
20240729,183400,7298690,2190,2190,2190,2190,0
20240729,183300,7298690,2190,2190,2190,2190,0
20240729,183200,7298690,2190,2190,2190,2190,0
20240729,183100,7298690,2190,2190,2190,2190,0
20240729,183000,7298690,2190,2190,2190,2190,0
20240729,182900,7298690,2190,2190,2190,2190,0
20240729,182800,7298690,2190,2190,2190,2190,0
20240729,182700,7298690,2190,2190,2190,2190,0
20240729,182600,7298690,2190,2190,2190,2190,0
20240729,182500,7298690,2190,2190,2190,2190,0
20240729,182400,7298690,2190,2190,2190,2190,0
20240729,182300,7298690,2190,2190,2190,2190,0
20240729,182200,7298690,2190,2190,2190,2190,0
20240729,182100,7298690,2190,2190,2190,2190,0
20240729,182000,7298690,2190,2190,2190,2190,0
20240729,181900,7298690,2190,2190,2190,2190,0
20240729,181800,7298690,2190,2190,2190,2190,0
20240729,181700,7298690,2190,2190,2190,2190,0
20240729,181600,7298690,2190,2190,2190,2190,0
20240729,181500,7298690,2190,2190,2190,2190,0
20240729,181400,7298690,2190,2190,2190,2190,0
20240729,181300,7298690,2190,2190,2190,2190,0
20240729,181200,7298690,2190,2190,2190,2190,0
20240729,181100,7298690,2190,2190,2190,2190,0
20240729,181000,7298690,2190,2190,2190,2190,0
20240729,180900,7298690,2190,2190,2190,2190,0
20240729,180800,7298690,2190,2190,2190,2190,0
20240729,180700,7298690,2190,2190,2190,2190,0
20240729,180600,7298690,2190,2190,2190,2190,1
20240729,180500,7298690,2190,2190,2190,2190,0
20240729,180400,7298690,2190,2190,2190,2190,0
20240729,180300,7298690,2190,2190,2190,2190,0
20240729,180200,7298690,2190,2190,2190,2190,0
20240729,180100,7298690,2190,2190,2190,2190,0
20240729,180000,7298690,2190,2190,2190,2190,0
20240729,175900,7298690,2190,2190,2190,2190,0
20240729,175800,7298690,2190,2190,2190,2190,0
20240729,175700,7298690,2190,2190,2190,2190,0
20240729,175600,7298690,2190,2190,2190,2190,0
20240729,175500,7298690,2190,2190,2190,2190,0
20240729,175400,7298690,2190,2190,2190,2190,0
20240729,175300,7298690,2190,2190,2190,2190,0
20240729,175200,7298690,2190,2190,2190,2190,0
20240729,175100,7298690,2190,2190,2190,2190,0
20240729,175000,7298690,2190,2190,2190,2190,0
20240729,174900,7298690,2190,2190,2190,2190,0
20240729,174800,7298690,2190,2190,2190,2190,0
20240729,174700,7298690,2190,2190,2190,2190,0
20240729,174600,7298690,2190,2190,2190,2190,0
20240729,174500,7298690,2190,2190,2190,2190,0
20240729,174400,7298690,2190,2190,2190,2190,0
20240729,174300,7298690,2190,2190,2190,2190,0
20240729,174200,7298690,2190,2190,2190,2190,0
20240729,174100,7298690,2190,2190,2190,2190,0
20240729,174000,7298690,2190,2190,2190,2190,0
20240729,173900,7298690,2190,2190,2190,2190,0
20240729,173800,7298690,2190,2190,2190,2190,0
20240729,173700,7298690,2190,2190,2190,2190,0
20240729,173600,7298690,2190,2190,2190,2190,1
20240729,173500,7298690,2190,2190,2190,2190,0
20240729,173400,7298690,2190,2190,2190,2190,0
20240729,173300,7298690,2190,2190,2190,2190,0
20240729,173200,7298690,2190,2190,2190,2190,0
20240729,173100,7298690,2190,2190,2190,2190,0
20240729,173000,7298690,2190,2190,2190,2190,0
20240729,172900,7298690,2190,2190,2190,2190,0
20240729,172800,7298690,2190,2190,2190,2190,0
20240729,172700,7298690,2190,2190,2190,2190,0
20240729,172600,7298690,2190,2190,2190,2190,0
20240729,172500,7298690,2190,2190,2190,2190,0
20240729,172400,7298690,2190,2190,2190,2190,0
20240729,172300,7298690,2190,2190,2190,2190,0
20240729,172200,7298690,2190,2190,2190,2190,0
20240729,172100,7298690,2190,2190,2190,2190,0
20240729,172000,7298690,2190,2190,2190,2190,0
20240729,171900,7298690,2190,2190,2190,2190,0
20240729,171800,7298690,2190,2190,2190,2190,0
20240729,171700,7298690,2190,2190,2190,2190,0
20240729,171600,7298690,2190,2190,2190,2190,0
20240729,171500,7298690,2190,2190,2190,2190,0
20240729,171400,7298690,2190,2190,2190,2190,0
20240729,171300,7298690,2190,2190,2190,2190,0
20240729,171200,7298690,2190,2190,2190,2190,0
20240729,171100,7298690,2190,2190,2190,2190,0
20240729,171000,7298690,2190,2190,2190,2190,0
20240729,170900,7298690,2190,2190,2190,2190,0
20240729,170800,7298690,2190,2190,2190,2190,0
20240729,170700,7298690,2190,2190,2190,2190,0
20240729,170600,7298690,2190,2190,2190,2190,1
20240729,170500,7298690,2190,2190,2190,2190,0
20240729,170400,7298690,2190,2190,2190,2190,0
20240729,170300,7298690,2190,2190,2190,2190,0
20240729,170200,7298690,2190,2190,2190,2190,0
20240729,170100,7298690,2190,2190,2190,2190,0
20240729,170000,7298690,2190,2190,2190,2190,0
20240729,165900,7298690,2190,2190,2190,2190,0
20240729,165800,7298690,2190,2190,2190,2190,0
20240729,165700,7298690,2190,2190,2190,2190,0
20240729,165600,7298690,2190,2190,2190,2190,0
20240729,165500,7298690,2190,2190,2190,2190,0
20240729,165400,7298690,2190,2190,2190,2190,0
20240729,165300,7298690,2190,2190,2190,2190,0
20240729,165200,7298690,2190,2190,2190,2190,0
20240729,165100,7298690,2190,2190,2190,2190,0
20240729,165000,7298690,2190,2190,2190,2190,0
20240729,164900,7298690,2190,2190,2190,2190,0
20240729,164800,7298690,2190,2190,2190,2190,0
20240729,164700,7298690,2190,2190,2190,2190,0
20240729,164600,7298690,2190,2190,2190,2190,0
20240729,164500,7298690,2190,2190,2190,2190,0
20240729,164400,7298690,2190,2190,2190,2190,0
20240729,164300,7298690,2190,2190,2190,2190,0
20240729,164200,7298690,2190,2190,2190,2190,0
20240729,164100,7298690,2190,2190,2190,2190,0
20240729,164000,7298690,2190,2190,2190,2190,0
20240729,163900,7298690,2190,2190,2190,2190,0
20240729,163800,7298690,2190,2190,2190,2190,0
20240729,163700,7298690,2190,2190,2190,2190,0
20240729,163600,7298690,2190,2190,2190,2190,1
20240729,163500,7298690,2190,2190,2190,2190,0
20240729,163400,7298690,2190,2190,2190,2190,0
20240729,163300,7298690,2190,2190,2190,2190,0
20240729,163200,7298690,2190,2190,2190,2190,0
20240729,163100,7298690,2190,2190,2190,2190,0
20240729,163000,7298690,2190,2190,2190,2190,0
20240729,162900,7298690,2190,2190,2190,2190,0
20240729,162800,7298690,2190,2190,2190,2190,0
20240729,162700,7298690,2190,2190,2190,2190,0
20240729,162600,7298690,2190,2190,2190,2190,0
20240729,162500,7298690,2190,2190,2190,2190,0
20240729,162400,7298690,2190,2190,2190,2190,0
20240729,162300,7298690,2190,2190,2190,2190,0
20240729,162200,7298690,2190,2190,2190,2190,0
20240729,162100,7298690,2190,2190,2190,2190,0
20240729,162000,7298690,2190,2190,2190,2190,0
20240729,161900,7298690,2190,2190,2190,2190,0
20240729,161800,7298690,2190,2190,2190,2190,0
20240729,161700,7298690,2190,2190,2190,2190,0
20240729,161600,7298690,2190,2190,2190,2190,0
20240729,161500,7298690,2190,2190,2190,2190,0
20240729,161400,7298690,2190,2190,2190,2190,0
20240729,161300,7298690,2190,2190,2190,2190,0
20240729,161200,7298690,2190,2190,2190,2190,0
20240729,161100,7298690,2190,2190,2190,2190,0
20240729,161000,7298690,2190,2190,2190,2190,0
20240729,160900,7298690,2190,2190,2190,2190,0
20240729,160800,7298690,2190,2190,2190,2190,0
20240729,160700,7298690,2190,2190,2190,2190,0
20240729,160600,7298690,2190,2190,2190,2190,1
20240729,160500,7298690,2190,2190,2190,2190,0
20240729,160400,7298690,2190,2190,2190,2190,0
20240729,160300,7298690,2190,2190,2190,2190,0
20240729,160200,7298690,2190,2190,2190,2190,0
20240729,160100,7298690,2190,2190,2190,2190,0
20240729,160000,7298690,2190,2190,2190,2190,0
20240729,155900,7298690,2190,2190,2190,2190,0
20240729,155800,7298690,2190,2190,2190,2190,0
20240729,155700,7298690,2190,2190,2190,2190,0
20240729,155600,7298690,2190,2190,2190,2190,0
20240729,155500,7298690,2190,2190,2190,2190,0
20240729,155400,7298690,2190,2190,2190,2190,0
20240729,155300,7298690,2190,2190,2190,2190,0
20240729,155200,7298690,2190,2190,2190,2190,0
20240729,155100,7298690,2190,2190,2190,2190,0
20240729,155000,7298690,2190,2190,2190,2190,0
20240729,154900,7298690,2190,2190,2190,2190,0
20240729,154800,7298690,2190,2190,2190,2190,0
20240729,154700,7298690,2190,2190,2190,2190,0
20240729,154600,7298690,2190,2190,2190,2190,0
20240729,154500,7298690,2190,2190,2190,2190,0
20240729,154400,7298690,2190,2190,2190,2190,0
20240729,154300,7298690,2190,2190,2190,2190,0
20240729,154200,7298690,2190,2190,2190,2190,0
20240729,154100,7298690,2190,2190,2190,2190,0
20240729,154000,7298690,2190,2190,2190,2190,0
20240729,153900,7298690,2190,2190,2190,2190,0
20240729,153800,7298690,2190,2190,2190,2190,0
20240729,153700,7298690,2190,2190,2190,2190,0
20240729,153600,7298690,2190,2190,2190,2190,1
20240729,153500,7298690,2190,2190,2190,2190,0
20240729,153400,7298690,2190,2190,2190,2190,0
20240729,153300,7298690,2190,2190,2190,2190,0
20240729,153200,7298690,2190,2190,2190,2190,0
20240729,153100,7298690,2190,2190,2190,2190,0
20240729,153000,7298690,2190,2190,2190,2190,0
20240729,152900,7298690,2190,2190,2190,2190,0
20240729,152800,7298690,2190,2190,2190,2190,0
20240729,152700,7298690,2190,2190,2190,2190,0
20240729,152600,7298690,2190,2190,2190,2190,0
20240729,152500,7298690,2190,2190,2190,2190,0
20240729,152400,7298690,2190,2190,2190,2190,0
20240729,152300,7298690,2190,2190,2190,2190,0
20240729,152200,7298690,2190,2190,2190,2190,0
20240729,152100,7298690,2190,2190,2190,2190,0
20240729,152000,7298690,2190,2190,2190,2190,0
20240729,151900,7298690,2190,2190,2190,2190,0
20240729,151800,7298690,2190,2190,2190,2190,0
20240729,151700,7298690,2190,2190,2190,2190,0
20240729,151600,7298690,2190,2190,2190,2190,0
20240729,151500,7298690,2190,2190,2190,2190,0
20240729,151400,7298690,2190,2190,2190,2190,0
20240729,151300,7298690,2190,2190,2190,2190,0
20240729,151200,7298690,2190,2190,2190,2190,0
20240729,151100,7298690,2190,2190,2190,2190,0
20240729,151000,7298690,2190,2190,2190,2190,0
20240729,150900,7298690,2190,2190,2190,2190,1
20240729,150800,7296500,2195,2195,2195,2195,0
20240729,150700,7296500,2195,2195,2195,2195,0
20240729,150600,7296500,2195,2195,2195,2195,0
20240729,150500,7296500,2195,2195,2195,2195,0
20240729,150400,7296500,2195,2195,2195,2195,0
20240729,150300,7296500,2195,2195,2195,2195,0
20240729,150200,7296500,2195,2195,2195,2195,0
20240729,150100,7296500,2195,2195,2195,2195,0
20240729,150000,7296500,2195,2195,2195,2195,0
20240729,145900,7296500,2195,2195,2195,2195,0
20240729,145800,7296500,2195,2195,2195,2195,0
20240729,145700,7296500,2195,2195,2195,2195,0
20240729,145600,7296500,2195,2195,2195,2195,0
20240729,145500,7296500,2195,2195,2195,2195,0
20240729,145400,7296500,2195,2195,2195,2195,0
20240729,145300,7296500,2195,2195,2195,2195,0
20240729,145200,7296500,2195,2195,2195,2195,0
20240729,145100,7296500,2195,2195,2195,2195,0
20240729,145000,7296500,2195,2195,2195,2195,0
20240729,144900,7296500,2195,2195,2195,2195,0
20240729,144800,7296500,2195,2195,2195,2195,0
20240729,144700,7296500,2195,2195,2195,2195,0
20240729,144600,7296500,2195,2195,2195,2195,0
20240729,144500,7296500,2195,2195,2195,2195,0
20240729,144400,7296500,2195,2195,2195,2195,0
20240729,144300,7296500,2195,2195,2195,2195,0
20240729,144200,7296500,2195,2195,2195,2195,0
20240729,144100,7296500,2195,2195,2195,2195,0
20240729,144000,7296500,2195,2195,2195,2195,0
20240729,143900,7296500,2195,2195,2195,2195,0
20240729,143800,7296500,2195,2195,2195,2195,0
20240729,143700,7296500,2195,2195,2195,2195,0
20240729,143600,7296500,2195,2195,2195,2195,2283
20240729,143500,2285315,2195,2195,2195,2195,0
20240729,143400,2285315,2195,2195,2195,2195,0
20240729,143300,2285315,2195,2195,2195,2195,0
20240729,143200,2285315,2195,2195,2195,2195,0
20240729,143100,2285315,2195,2195,2195,2195,0
20240729,143000,2285315,2195,2195,2195,2195,0
20240729,142900,2285315,2195,2195,2195,2195,0
20240729,142800,2285315,2195,2195,2195,2195,0
20240729,142700,2285315,2195,2195,2195,2195,0
20240729,142600,2285315,2195,2195,2195,2195,0
20240729,142500,2285315,2195,2195,2195,2195,0
20240729,142400,2285315,2195,2195,2195,2195,0
20240729,142300,2285315,2195,2195,2195,2195,0
20240729,142200,2285315,2195,2195,2195,2195,0
20240729,142100,2285315,2195,2195,2195,2195,0
20240729,142000,2285315,2195,2195,2195,2195,0
20240729,141900,2285315,2195,2195,2195,2195,0
20240729,141800,2285315,2195,2195,2195,2195,0
20240729,141700,2285315,2195,2195,2195,2195,0
20240729,141600,2285315,2195,2195,2195,2195,0
20240729,141500,2285315,2195,2195,2195,2195,0
20240729,141400,2285315,2195,2195,2195,2195,0
20240729,141300,2285315,2195,2195,2195,2195,0
20240729,141200,2285315,2195,2195,2195,2195,0
20240729,141100,2285315,2195,2195,2195,2195,0
20240729,141000,2285315,2195,2195,2195,2195,0
20240729,140900,2285315,2195,2195,2195,2195,0
20240729,140800,2285315,2195,2195,2195,2195,0
20240729,140700,2285315,2195,2195,2195,2195,0
20240729,140600,2285315,2195,2195,2195,2195,0
20240729,140500,2285315,2195,2195,2195,2195,0
20240729,140400,2285315,2195,2195,2195,2195,0
20240729,140300,2285315,2195,2195,2195,2195,0
20240729,140200,2285315,2195,2195,2195,2195,0
20240729,140100,2285315,2195,2195,2195,2195,0
20240729,140000,2285315,2195,2195,2195,2195,0
20240729,135900,2285315,2195,2195,2195,2195,0
20240729,135800,2285315,2195,2195,2195,2195,0
20240729,135700,2285315,2195,2195,2195,2195,0
20240729,135600,2285315,2195,2195,2195,2195,0
20240729,135500,2285315,2195,2195,2195,2195,0
20240729,135400,2285315,2195,2195,2195,2195,456
20240729,135300,1284395,2195,2195,2195,2195,0
20240729,135200,1284395,2195,2195,2195,2195,0
20240729,135100,1284395,2195,2195,2195,2195,0
20240729,135000,1284395,2195,2195,2195,2195,0
20240729,134900,1284395,2195,2195,2195,2195,0
20240729,134800,1284395,2195,2195,2195,2195,0
20240729,134700,1284395,2195,2195,2195,2195,0
20240729,134600,1284395,2195,2195,2195,2195,0
20240729,134500,1284395,2195,2195,2195,2195,0
20240729,134400,1284395,2195,2195,2195,2195,0
20240729,134300,1284395,2195,2195,2195,2195,0
20240729,134200,1284395,2195,2195,2195,2195,0
20240729,134100,1284395,2195,2195,2195,2195,0
20240729,134000,1284395,2195,2195,2195,2195,0
20240729,133900,1284395,2195,2195,2195,2195,0
20240729,133800,1284395,2195,2195,2195,2195,0
20240729,133700,1284395,2195,2195,2195,2195,0
20240729,133600,1284395,2195,2195,2195,2195,0
20240729,133500,1284395,2195,2195,2195,2195,0
20240729,133400,1284395,2195,2195,2195,2195,0
20240729,133300,1284395,2195,2195,2195,2195,0
20240729,133200,1284395,2195,2195,2195,2195,0
20240729,133100,1284395,2195,2195,2195,2195,0
20240729,133000,1284395,2195,2195,2195,2195,0
20240729,132900,1284395,2195,2195,2195,2195,0
20240729,132800,1284395,2195,2195,2195,2195,0
20240729,132700,1284395,2195,2195,2195,2195,0
20240729,132600,1284395,2195,2195,2195,2195,0
20240729,132500,1284395,2195,2195,2195,2195,0
20240729,132400,1284395,2195,2195,2195,2195,0
20240729,132300,1284395,2195,2195,2195,2195,0
20240729,132200,1284395,2195,2195,2195,2195,0
20240729,132100,1284395,2195,2195,2195,2195,0
20240729,132000,1284395,2195,2195,2195,2195,0
20240729,131900,1284395,2195,2195,2195,2195,0
20240729,131800,1284395,2195,2195,2195,2195,0
20240729,131700,1284395,2195,2195,2195,2195,0
20240729,131600,1284395,2195,2195,2195,2195,0
20240729,131500,1284395,2195,2195,2195,2195,0
20240729,131400,1284395,2195,2195,2195,2195,0
20240729,131300,1284395,2195,2195,2195,2195,0
20240729,131200,1284395,2195,2195,2195,2195,0
20240729,131100,1284395,2195,2195,2195,2195,0
20240729,131000,1284395,2195,2195,2195,2195,0
20240729,130900,1284395,2195,2195,2195,2195,0
20240729,130800,1284395,2195,2195,2195,2195,0
20240729,130700,1284395,2195,2195,2195,2195,30
20240729,130600,1218545,2200,2200,2200,2200,0
20240729,130500,1218545,2200,2200,2200,2200,0
20240729,130400,1218545,2200,2200,2200,2200,0
20240729,130300,1218545,2200,2200,2200,2200,0
20240729,130200,1218545,2200,2200,2200,2200,0
20240729,130100,1218545,2200,2200,2200,2200,0
20240729,130000,1218545,2200,2200,2200,2200,0
20240729,125900,1218545,2200,2200,2200,2200,0
20240729,125800,1218545,2200,2200,2200,2200,0
20240729,125700,1218545,2200,2200,2200,2200,0
20240729,125600,1218545,2200,2200,2200,2200,0
20240729,125500,1218545,2200,2200,2200,2200,0
20240729,125400,1218545,2200,2200,2200,2200,5
20240729,125300,1207545,2200,2200,2200,2200,0
20240729,125200,1207545,2200,2200,2200,2200,0
20240729,125100,1207545,2200,2200,2200,2200,0
20240729,125000,1207545,2200,2200,2200,2200,45
20240729,124900,1108545,2195,2195,2195,2195,0
20240729,124800,1108545,2195,2195,2195,2195,0
20240729,124700,1108545,2195,2195,2195,2195,0
20240729,124600,1108545,2195,2195,2195,2195,0
20240729,124500,1108545,2195,2195,2195,2195,0
20240729,124400,1108545,2195,2195,2195,2195,0
20240729,124300,1108545,2195,2195,2195,2195,0
20240729,124200,1108545,2195,2195,2195,2195,0
20240729,124100,1108545,2195,2195,2195,2195,0
20240729,124000,1108545,2195,2195,2195,2195,0
20240729,123900,1108545,2195,2195,2195,2195,0
20240729,123800,1108545,2195,2195,2195,2195,0
20240729,123700,1108545,2195,2195,2195,2195,0
20240729,123600,1108545,2195,2195,2195,2195,0
20240729,123500,1108545,2195,2195,2195,2195,0
20240729,123400,1108545,2195,2195,2195,2195,0
20240729,123300,1108545,2195,2195,2195,2195,0
20240729,123200,1108545,2195,2195,2195,2195,0
20240729,123100,1108545,2195,2195,2195,2195,0
20240729,123000,1108545,2195,2195,2195,2195,0
20240729,122900,1108545,2195,2195,2195,2195,0
20240729,122800,1108545,2195,2195,2195,2195,0
20240729,122700,1108545,2195,2195,2195,2195,0
20240729,122600,1108545,2195,2195,2195,2195,0
20240729,122500,1108545,2195,2195,2195,2195,0
20240729,122400,1108545,2195,2195,2195,2195,0
20240729,122300,1108545,2195,2195,2195,2195,0
20240729,122200,1108545,2195,2195,2195,2195,0
20240729,122100,1108545,2195,2195,2195,2195,0
20240729,122000,1108545,2195,2195,2195,2195,0
20240729,121900,1108545,2195,2195,2195,2195,0
20240729,121800,1108545,2195,2195,2195,2195,0
20240729,121700,1108545,2195,2195,2195,2195,0
20240729,121600,1108545,2195,2195,2195,2195,0
20240729,121500,1108545,2195,2195,2195,2195,0
20240729,121400,1108545,2195,2195,2195,2195,0
20240729,121300,1108545,2195,2195,2195,2195,0
20240729,121200,1108545,2195,2195,2195,2195,0
20240729,121100,1108545,2195,2195,2195,2195,0
20240729,121000,1108545,2195,2195,2195,2195,0
20240729,120900,1108545,2195,2195,2195,2195,0
20240729,120800,1108545,2195,2195,2195,2195,0
20240729,120700,1108545,2195,2195,2195,2195,0
20240729,120600,1108545,2195,2195,2195,2195,0
20240729,120500,1108545,2195,2195,2195,2195,0
20240729,120400,1108545,2195,2195,2195,2195,0
20240729,120300,1108545,2195,2195,2195,2195,0
20240729,120200,1108545,2195,2195,2195,2195,0
20240729,120100,1108545,2195,2195,2195,2195,0
20240729,120000,1108545,2195,2195,2195,2195,0
20240729,115900,1108545,2195,2195,2195,2195,0
20240729,115800,1108545,2195,2195,2195,2195,0
20240729,115700,1108545,2195,2195,2195,2195,0
20240729,115600,1108545,2195,2195,2195,2195,0
20240729,115500,1108545,2195,2195,2195,2195,0
20240729,115400,1108545,2195,2195,2195,2195,0
20240729,115300,1108545,2195,2195,2195,2195,0
20240729,115200,1108545,2195,2195,2195,2195,0
20240729,115100,1108545,2195,2195,2195,2195,0
20240729,115000,1108545,2195,2195,2195,2195,0
20240729,114900,1108545,2195,2195,2195,2195,0
20240729,114800,1108545,2195,2195,2195,2195,0
20240729,114700,1108545,2195,2195,2195,2195,0
20240729,114600,1108545,2195,2195,2195,2195,0
20240729,114500,1108545,2195,2195,2195,2195,0
20240729,114400,1108545,2195,2195,2195,2195,0
20240729,114300,1108545,2195,2195,2195,2195,0
20240729,114200,1108545,2195,2195,2195,2195,0
20240729,114100,1108545,2195,2195,2195,2195,0
20240729,114000,1108545,2195,2195,2195,2195,0
20240729,113900,1108545,2195,2195,2195,2195,0
20240729,113800,1108545,2195,2195,2195,2195,0
20240729,113700,1108545,2195,2195,2195,2195,0
20240729,113600,1108545,2195,2195,2195,2195,0
20240729,113500,1108545,2195,2195,2195,2195,0
20240729,113400,1108545,2195,2195,2195,2195,0
20240729,113300,1108545,2195,2195,2195,2195,0
20240729,113200,1108545,2195,2195,2195,2195,0
20240729,113100,1108545,2195,2195,2195,2195,0
20240729,113000,1108545,2195,2195,2195,2195,0
20240729,112900,1108545,2195,2195,2195,2195,0
20240729,112800,1108545,2195,2195,2195,2195,0
20240729,112700,1108545,2195,2195,2195,2195,0
20240729,112600,1108545,2195,2195,2195,2195,0
20240729,112500,1108545,2195,2195,2195,2195,0
20240729,112400,1108545,2195,2195,2195,2195,0
20240729,112300,1108545,2195,2195,2195,2195,0
20240729,112200,1108545,2195,2195,2195,2195,0
20240729,112100,1108545,2195,2195,2195,2195,0
20240729,112000,1108545,2195,2195,2195,2195,0
20240729,111900,1108545,2195,2195,2195,2195,0
20240729,111800,1108545,2195,2195,2195,2195,0
20240729,111700,1108545,2195,2195,2195,2195,0
20240729,111600,1108545,2195,2195,2195,2195,0
20240729,111500,1108545,2195,2195,2195,2195,0
20240729,111400,1108545,2195,2195,2195,2195,0
20240729,111300,1108545,2195,2195,2195,2195,3
20240729,111200,1101960,2195,2195,2195,2195,0
20240729,111100,1101960,2195,2195,2195,2195,0
20240729,111000,1101960,2195,2195,2195,2195,0
20240729,110900,1101960,2195,2195,2195,2195,0
20240729,110800,1101960,2195,2195,2195,2195,0
20240729,110700,1101960,2195,2195,2195,2195,0
20240729,110600,1101960,2195,2195,2195,2195,0
20240729,110500,1101960,2195,2195,2195,2195,0
20240729,110400,1101960,2195,2195,2195,2195,0
20240729,110300,1101960,2195,2195,2195,2195,0
20240729,110200,1101960,2195,2195,2195,2195,0
20240729,110100,1101960,2195,2195,2195,2195,0
20240729,110000,1101960,2195,2195,2195,2195,0
20240729,105900,1101960,2195,2195,2195,2195,0
20240729,105800,1101960,2195,2195,2195,2195,0
20240729,105700,1101960,2195,2195,2195,2195,0
20240729,105600,1101960,2195,2195,2195,2195,0
20240729,105500,1101960,2195,2195,2195,2195,0
20240729,105400,1101960,2195,2195,2195,2195,0
20240729,105300,1101960,2195,2195,2195,2195,0
20240729,105200,1101960,2195,2195,2195,2195,0
20240729,105100,1101960,2195,2195,2195,2195,100
20240729,105000,882460,2195,2195,2195,2195,0
20240729,104900,882460,2195,2195,2195,2195,0
20240729,104800,882460,2195,2195,2195,2195,0
20240729,104700,882460,2195,2195,2195,2195,0
20240729,104600,882460,2195,2195,2195,2195,0
20240729,104500,882460,2195,2195,2195,2195,0
20240729,104400,882460,2195,2195,2195,2195,0
20240729,104300,882460,2195,2195,2195,2195,0
20240729,104200,882460,2195,2195,2195,2195,0
20240729,104100,882460,2195,2195,2195,2195,0
20240729,104000,882460,2195,2195,2195,2195,0
20240729,103900,882460,2195,2195,2195,2195,0
20240729,103800,882460,2195,2195,2195,2195,0
20240729,103700,882460,2195,2195,2195,2195,0
20240729,103600,882460,2195,2195,2195,2195,0
20240729,103500,882460,2195,2195,2195,2195,0
20240729,103400,882460,2195,2195,2195,2195,0
20240729,103300,882460,2195,2195,2195,2195,0
20240729,103200,882460,2195,2195,2195,2195,0
20240729,103100,882460,2195,2195,2195,2195,0
20240729,103000,882460,2195,2195,2195,2195,0
20240729,102900,882460,2195,2195,2195,2195,0
20240729,102800,882460,2195,2195,2195,2195,0
20240729,102700,882460,2195,2195,2195,2195,0
20240729,102600,882460,2195,2195,2195,2195,0
20240729,102500,882460,2195,2195,2195,2195,0
20240729,102400,882460,2195,2195,2195,2195,2
20240729,102300,878070,2200,2200,2200,2200,0
20240729,102200,878070,2200,2200,2200,2200,0
20240729,102100,878070,2200,2200,2200,2200,0
20240729,102000,878070,2200,2200,2200,2200,0
20240729,101900,878070,2200,2200,2200,2200,0
20240729,101800,878070,2200,2200,2200,2200,0
20240729,101700,878070,2200,2200,2200,2200,0
20240729,101600,878070,2200,2200,2200,2200,0
20240729,101500,878070,2200,2200,2200,2200,0
20240729,101400,878070,2200,2200,2200,2200,0
20240729,101300,878070,2200,2200,2200,2200,0
20240729,101200,878070,2200,2200,2200,2200,0
20240729,101100,878070,2200,2200,2200,2200,0
20240729,101000,878070,2200,2200,2200,2200,4
20240729,100900,869270,2200,2200,2200,2200,0
20240729,100800,869270,2200,2200,2200,2200,0
20240729,100700,869270,2200,2200,2200,2200,0
20240729,100600,869270,2200,2200,2200,2200,0
20240729,100500,869270,2200,2200,2200,2200,0
20240729,100400,869270,2200,2200,2200,2200,0
20240729,100300,869270,2200,2200,2200,2200,0
20240729,100200,869270,2200,2200,2200,2200,0
20240729,100100,869270,2200,2200,2200,2200,0
20240729,100000,869270,2200,2200,2200,2200,0
20240729,095900,869270,2200,2200,2200,2200,0
20240729,095800,869270,2200,2200,2200,2200,0
20240729,095700,869270,2200,2200,2200,2200,0
20240729,095600,869270,2200,2200,2200,2200,0
20240729,095500,869270,2200,2200,2200,2200,0
20240729,095400,869270,2200,2200,2200,2200,0
20240729,095300,869270,2200,2200,2200,2200,0
20240729,095200,869270,2200,2200,2200,2200,0
20240729,095100,869270,2200,2200,2200,2200,0
20240729,095000,869270,2200,2200,2200,2200,0
20240729,094900,869270,2200,2200,2200,2200,0
20240729,094800,869270,2200,2200,2200,2200,0
20240729,094700,869270,2200,2200,2200,2200,0
20240729,094600,869270,2200,2200,2200,2200,0
20240729,094500,869270,2200,2200,2200,2200,0
20240729,094400,869270,2200,2200,2200,2200,0
20240729,094300,869270,2200,2200,2200,2200,0
20240729,094200,869270,2200,2200,2200,2200,0
20240729,094100,869270,2200,2200,2200,2200,0
20240729,094000,869270,2200,2200,2200,2200,0
20240729,093900,869270,2200,2200,2200,2200,0
20240729,093800,869270,2200,2200,2200,2200,0
20240729,093700,869270,2200,2200,2200,2200,0
20240729,093600,869270,2200,2200,2200,2200,0
20240729,093500,869270,2200,2200,2200,2200,0
20240729,093400,869270,2200,2200,2200,2200,0
20240729,093300,869270,2200,2200,2200,2200,0
20240729,093200,869270,2200,2200,2200,2200,10
20240729,093100,847270,2195,2195,2195,2195,0
20240729,093000,847270,2195,2195,2195,2195,0
20240729,092900,847270,2195,2195,2195,2195,0
20240729,092800,847270,2195,2195,2195,2195,0
20240729,092700,847270,2195,2195,2195,2195,0
20240729,092600,847270,2195,2195,2195,2195,0
20240729,092500,847270,2195,2195,2195,2195,0
20240729,092400,847270,2195,2195,2195,2195,0
20240729,092300,847270,2195,2195,2195,2195,0
20240729,092200,847270,2195,2195,2195,2195,0
20240729,092100,847270,2195,2195,2195,2195,0
20240729,092000,847270,2195,2195,2195,2195,0
20240729,091900,847270,2195,2195,2195,2195,0
20240729,091800,847270,2195,2195,2195,2195,0
20240729,091700,847270,2195,2195,2195,2195,0
20240729,091600,847270,2195,2195,2195,2195,0
20240729,091500,847270,2195,2195,2195,2195,0
20240729,091400,847270,2195,2195,2195,2195,0
20240729,091300,847270,2195,2195,2195,2195,10
20240729,091200,825320,2195,2195,2195,2195,0
20240729,091100,825320,2195,2195,2195,2195,0
20240729,091000,825320,2195,2195,2195,2195,0
20240729,090900,825320,2195,2195,2195,2195,0
20240729,090800,825320,2195,2195,2195,2195,0
20240729,090700,825320,2195,2195,2195,2195,0
20240729,090600,825320,2195,2195,2195,2195,0
20240729,090500,825320,2195,2195,2195,2195,0
20240729,090400,825320,2195,2195,2195,2195,0
20240729,090300,825320,2195,2195,2195,2195,0
20240729,090200,825320,2195,2195,2195,2195,0
20240729,090100,825320,2195,2195,2195,2195,0
20240729,090000,825320,2195,2195,2195,2195,376