KissMeData/019490/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,190400,27906911,949,949,949,949,1086
20240729,190300,27906911,949,949,949,949,0
20240729,190200,27906911,949,949,949,949,0
20240729,190100,27906911,949,949,949,949,0
20240729,190000,27906911,949,949,949,949,0
20240729,185900,27906911,949,949,949,949,0
20240729,185800,27906911,949,949,949,949,0
20240729,185700,27906911,949,949,949,949,0
20240729,185600,27906911,949,949,949,949,0
20240729,185500,27906911,949,949,949,949,0
20240729,185400,27906911,949,949,949,949,0
20240729,185300,27906911,949,949,949,949,0
20240729,185200,27906911,949,949,949,949,0
20240729,185100,27906911,949,949,949,949,0
20240729,185000,27906911,949,949,949,949,0
20240729,184900,27906911,949,949,949,949,0
20240729,184800,27906911,949,949,949,949,0
20240729,184700,27906911,949,949,949,949,0
20240729,184600,27906911,949,949,949,949,0
20240729,184500,27906911,949,949,949,949,0
20240729,184400,27906911,949,949,949,949,0
20240729,184300,27906911,949,949,949,949,0
20240729,184200,27906911,949,949,949,949,0
20240729,184100,27906911,949,949,949,949,0
20240729,184000,27906911,949,949,949,949,0
20240729,183900,27906911,949,949,949,949,0
20240729,183800,27906911,949,949,949,949,0
20240729,183700,27906911,949,949,949,949,0
20240729,183600,27906911,949,949,949,949,0
20240729,183500,27906911,949,949,949,949,0
20240729,183400,27906911,949,949,949,949,1086
20240729,183300,27906911,949,949,949,949,0
20240729,183200,27906911,949,949,949,949,0
20240729,183100,27906911,949,949,949,949,0
20240729,183000,27906911,949,949,949,949,0
20240729,182900,27906911,949,949,949,949,0
20240729,182800,27906911,949,949,949,949,0
20240729,182700,27906911,949,949,949,949,0
20240729,182600,27906911,949,949,949,949,0
20240729,182500,27906911,949,949,949,949,0
20240729,182400,27906911,949,949,949,949,0
20240729,182300,27906911,949,949,949,949,0
20240729,182200,27906911,949,949,949,949,0
20240729,182100,27906911,949,949,949,949,0
20240729,182000,27906911,949,949,949,949,0
20240729,181900,27906911,949,949,949,949,0
20240729,181800,27906911,949,949,949,949,0
20240729,181700,27906911,949,949,949,949,0
20240729,181600,27906911,949,949,949,949,0
20240729,181500,27906911,949,949,949,949,0
20240729,181400,27906911,949,949,949,949,0
20240729,181300,27906911,949,949,949,949,0
20240729,181200,27906911,949,949,949,949,0
20240729,181100,27906911,949,949,949,949,0
20240729,181000,27906911,949,949,949,949,0
20240729,180900,27906911,949,949,949,949,0
20240729,180800,27906911,949,949,949,949,0
20240729,180700,27906911,949,949,949,949,0
20240729,180600,27906911,949,949,949,949,0
20240729,180500,27906911,949,949,949,949,0
20240729,180400,27906911,949,949,949,949,1086
20240729,180300,27906911,949,949,949,949,0
20240729,180200,27906911,949,949,949,949,0
20240729,180100,27906911,949,949,949,949,0
20240729,180000,27906911,949,949,949,949,0
20240729,175900,27906911,949,949,949,949,0
20240729,175800,27906911,949,949,949,949,0
20240729,175700,27906911,949,949,949,949,0
20240729,175600,27906911,949,949,949,949,0
20240729,175500,27906911,949,949,949,949,0
20240729,175400,27906911,949,949,949,949,0
20240729,175300,27906911,949,949,949,949,0
20240729,175200,27906911,949,949,949,949,0
20240729,175100,27906911,949,949,949,949,0
20240729,175000,27906911,949,949,949,949,0
20240729,174900,27906911,949,949,949,949,0
20240729,174800,27906911,949,949,949,949,0
20240729,174700,27906911,949,949,949,949,0
20240729,174600,27906911,949,949,949,949,0
20240729,174500,27906911,949,949,949,949,0
20240729,174400,27906911,949,949,949,949,0
20240729,174300,27906911,949,949,949,949,0
20240729,174200,27906911,949,949,949,949,0
20240729,174100,27906911,949,949,949,949,0
20240729,174000,27906911,949,949,949,949,0
20240729,173900,27906911,949,949,949,949,0
20240729,173800,27906911,949,949,949,949,0
20240729,173700,27906911,949,949,949,949,0
20240729,173600,27906911,949,949,949,949,0
20240729,173500,27906911,949,949,949,949,0
20240729,173400,27906911,949,949,949,949,1086
20240729,173300,27906911,949,949,949,949,0
20240729,173200,27906911,949,949,949,949,0
20240729,173100,27906911,949,949,949,949,0
20240729,173000,27906911,949,949,949,949,0
20240729,172900,27906911,949,949,949,949,0
20240729,172800,27906911,949,949,949,949,0
20240729,172700,27906911,949,949,949,949,0
20240729,172600,27906911,949,949,949,949,0
20240729,172500,27906911,949,949,949,949,0
20240729,172400,27906911,949,949,949,949,0
20240729,172300,27906911,949,949,949,949,0
20240729,172200,27906911,949,949,949,949,0
20240729,172100,27906911,949,949,949,949,0
20240729,172000,27906911,949,949,949,949,0
20240729,171900,27906911,949,949,949,949,0
20240729,171800,27906911,949,949,949,949,0
20240729,171700,27906911,949,949,949,949,0
20240729,171600,27906911,949,949,949,949,0
20240729,171500,27906911,949,949,949,949,0
20240729,171400,27906911,949,949,949,949,0
20240729,171300,27906911,949,949,949,949,0
20240729,171200,27906911,949,949,949,949,0
20240729,171100,27906911,949,949,949,949,0
20240729,171000,27906911,949,949,949,949,0
20240729,170900,27906911,949,949,949,949,0
20240729,170800,27906911,949,949,949,949,0
20240729,170700,27906911,949,949,949,949,0
20240729,170600,27906911,949,949,949,949,0
20240729,170500,27906911,949,949,949,949,0
20240729,170400,27906911,949,949,949,949,1086
20240729,170300,27906911,949,949,949,949,0
20240729,170200,27906911,949,949,949,949,0
20240729,170100,27906911,949,949,949,949,0
20240729,170000,27906911,949,949,949,949,0
20240729,165900,27906911,949,949,949,949,0
20240729,165800,27906911,949,949,949,949,0
20240729,165700,27906911,949,949,949,949,0
20240729,165600,27906911,949,949,949,949,0
20240729,165500,27906911,949,949,949,949,0
20240729,165400,27906911,949,949,949,949,0
20240729,165300,27906911,949,949,949,949,0
20240729,165200,27906911,949,949,949,949,0
20240729,165100,27906911,949,949,949,949,0
20240729,165000,27906911,949,949,949,949,0
20240729,164900,27906911,949,949,949,949,0
20240729,164800,27906911,949,949,949,949,0
20240729,164700,27906911,949,949,949,949,0
20240729,164600,27906911,949,949,949,949,0
20240729,164500,27906911,949,949,949,949,0
20240729,164400,27906911,949,949,949,949,0
20240729,164300,27906911,949,949,949,949,0
20240729,164200,27906911,949,949,949,949,0
20240729,164100,27906911,949,949,949,949,0
20240729,164000,27906911,949,949,949,949,0
20240729,163900,27906911,949,949,949,949,0
20240729,163800,27906911,949,949,949,949,0
20240729,163700,27906911,949,949,949,949,0
20240729,163600,27906911,949,949,949,949,0
20240729,163500,27906911,949,949,949,949,0
20240729,163400,27906911,949,949,949,949,1086
20240729,163300,27906911,949,949,949,949,0
20240729,163200,27906911,949,949,949,949,0
20240729,163100,27906911,949,949,949,949,0
20240729,163000,27906911,949,949,949,949,0
20240729,162900,27906911,949,949,949,949,0
20240729,162800,27906911,949,949,949,949,0
20240729,162700,27906911,949,949,949,949,0
20240729,162600,27906911,949,949,949,949,0
20240729,162500,27906911,949,949,949,949,0
20240729,162400,27906911,949,949,949,949,0
20240729,162300,27906911,949,949,949,949,0
20240729,162200,27906911,949,949,949,949,0
20240729,162100,27906911,949,949,949,949,0
20240729,162000,27906911,949,949,949,949,0
20240729,161900,27906911,949,949,949,949,0
20240729,161800,27906911,949,949,949,949,0
20240729,161700,27906911,949,949,949,949,0
20240729,161600,27906911,949,949,949,949,0
20240729,161500,27906911,949,949,949,949,0
20240729,161400,27906911,949,949,949,949,0
20240729,161300,27906911,949,949,949,949,0
20240729,161200,27906911,949,949,949,949,0
20240729,161100,27906911,949,949,949,949,0
20240729,161000,27906911,949,949,949,949,0
20240729,160900,27906911,949,949,949,949,0
20240729,160800,27906911,949,949,949,949,0
20240729,160700,27906911,949,949,949,949,0
20240729,160600,27906911,949,949,949,949,0
20240729,160500,27906911,949,949,949,949,0
20240729,160400,27906911,949,949,949,949,1086
20240729,160300,27906911,949,949,949,949,0
20240729,160200,27906911,949,949,949,949,0
20240729,160100,27906911,949,949,949,949,0
20240729,160000,27906911,949,949,949,949,0
20240729,155900,27906911,949,949,949,949,0
20240729,155800,27906911,949,949,949,949,0
20240729,155700,27906911,949,949,949,949,0
20240729,155600,27906911,949,949,949,949,0
20240729,155500,27906911,949,949,949,949,0
20240729,155400,27906911,949,949,949,949,0
20240729,155300,27906911,949,949,949,949,0
20240729,155200,27906911,949,949,949,949,0
20240729,155100,27906911,949,949,949,949,0
20240729,155000,27906911,949,949,949,949,0
20240729,154900,27906911,949,949,949,949,0
20240729,154800,27906911,949,949,949,949,0
20240729,154700,27906911,949,949,949,949,0
20240729,154600,27906911,949,949,949,949,0
20240729,154500,27906911,949,949,949,949,0
20240729,154400,27906911,949,949,949,949,0
20240729,154300,27906911,949,949,949,949,0
20240729,154200,27906911,949,949,949,949,0
20240729,154100,27906911,949,949,949,949,0
20240729,154000,27906911,949,949,949,949,0
20240729,153900,27906911,949,949,949,949,0
20240729,153800,27906911,949,949,949,949,0
20240729,153700,27906911,949,949,949,949,0
20240729,153600,27906911,949,949,949,949,0
20240729,153500,27906911,949,949,949,949,0
20240729,153400,27906911,949,949,949,949,1086
20240729,153300,27906911,949,949,949,949,0
20240729,153200,27906911,949,949,949,949,0
20240729,153100,27906911,949,949,949,949,0
20240729,153000,27906911,949,949,949,949,1086
20240729,152900,26876297,948,948,948,948,0
20240729,152800,26876297,948,948,948,948,0
20240729,152700,26876297,948,948,948,948,0
20240729,152600,26876297,948,948,948,948,0
20240729,152500,26876297,948,948,948,948,0
20240729,152400,26876297,948,948,948,948,0
20240729,152300,26876297,948,948,948,948,0
20240729,152200,26876297,948,948,948,948,0
20240729,152100,26876297,948,948,948,948,0
20240729,152000,26876297,948,948,948,948,0
20240729,151900,26876297,948,946,948,946,619
20240729,151800,26289505,942,942,942,942,0
20240729,151700,26289505,942,942,942,942,0
20240729,151600,26289505,942,942,942,942,0
20240729,151500,26289505,942,942,942,942,0
20240729,151400,26289505,942,943,943,942,650
20240729,151300,25677005,940,940,940,940,0
20240729,151200,25677005,940,940,940,940,0
20240729,151100,25677005,940,940,940,940,0
20240729,151000,25677005,940,940,940,940,0
20240729,150900,25677005,940,940,940,940,0
20240729,150800,25677005,940,940,940,940,0
20240729,150700,25677005,940,940,940,940,0
20240729,150600,25677005,940,940,940,940,2225
20240729,150500,23585505,937,937,937,937,0
20240729,150400,23585505,937,937,937,937,0
20240729,150300,23585505,937,937,937,937,0
20240729,150200,23585505,937,937,937,937,0
20240729,150100,23585505,937,937,937,937,0
20240729,150000,23585505,937,937,937,937,0
20240729,145900,23585505,937,937,937,937,0
20240729,145800,23585505,937,937,937,937,0
20240729,145700,23585505,937,937,937,937,0
20240729,145600,23585505,937,937,937,937,0
20240729,145500,23585505,937,937,937,937,0
20240729,145400,23585505,937,937,937,937,0
20240729,145300,23585505,937,937,937,937,0
20240729,145200,23585505,937,937,937,937,0
20240729,145100,23585505,937,937,937,937,0
20240729,145000,23585505,937,937,937,937,0
20240729,144900,23585505,937,937,937,937,764
20240729,144800,22869637,938,938,938,938,431
20240729,144700,22465359,938,938,938,938,0
20240729,144600,22465359,938,938,938,938,0
20240729,144500,22465359,938,938,938,938,0
20240729,144400,22465359,938,938,938,938,0
20240729,144300,22465359,938,938,938,938,0
20240729,144200,22465359,938,938,938,938,731
20240729,144100,21779681,938,938,938,938,0
20240729,144000,21779681,938,938,938,938,0
20240729,143900,21779681,938,938,938,938,110
20240729,143800,21676501,938,938,938,938,0
20240729,143700,21676501,938,938,938,938,0
20240729,143600,21676501,938,938,938,938,0
20240729,143500,21676501,938,938,938,938,0
20240729,143400,21676501,938,938,938,938,0
20240729,143300,21676501,938,938,938,938,0
20240729,143200,21676501,938,938,938,938,0
20240729,143100,21676501,938,938,938,938,0
20240729,143000,21676501,938,938,938,938,0
20240729,142900,21676501,938,938,938,938,0
20240729,142800,21676501,938,938,938,938,0
20240729,142700,21676501,938,938,938,938,0
20240729,142600,21676501,938,938,938,938,0
20240729,142500,21676501,938,938,938,938,0
20240729,142400,21676501,938,938,938,938,0
20240729,142300,21676501,938,938,938,938,0
20240729,142200,21676501,938,938,938,938,1000
20240729,142100,20738501,938,938,938,938,0
20240729,142000,20738501,938,938,938,938,0
20240729,141900,20738501,938,938,938,938,0
20240729,141800,20738501,938,938,938,938,0
20240729,141700,20738501,938,938,938,938,0
20240729,141600,20738501,938,938,938,938,0
20240729,141500,20738501,938,938,938,938,0
20240729,141400,20738501,938,938,938,938,0
20240729,141300,20738501,938,938,938,938,0
20240729,141200,20738501,938,938,938,938,0
20240729,141100,20738501,938,938,938,938,0
20240729,141000,20738501,938,938,938,938,0
20240729,140900,20738501,938,938,938,938,0
20240729,140800,20738501,938,938,938,938,0
20240729,140700,20738501,938,938,938,938,0
20240729,140600,20738501,938,938,938,938,7929
20240729,140500,13301099,938,939,939,938,5000
20240729,140400,8611063,940,940,940,940,100
20240729,140300,8517063,940,940,940,940,0
20240729,140200,8517063,940,940,940,940,1675
20240729,140100,6942563,947,947,947,947,0
20240729,140000,6942563,947,947,947,947,0
20240729,135900,6942563,947,947,947,947,0
20240729,135800,6942563,947,947,947,947,0
20240729,135700,6942563,947,947,947,947,0
20240729,135600,6942563,947,947,947,947,0
20240729,135500,6942563,947,947,947,947,0
20240729,135400,6942563,947,947,947,947,0
20240729,135300,6942563,947,947,947,947,0
20240729,135200,6942563,947,947,947,947,0
20240729,135100,6942563,947,947,947,947,0
20240729,135000,6942563,947,947,947,947,0
20240729,134900,6942563,947,947,947,947,0
20240729,134800,6942563,947,947,947,947,0
20240729,134700,6942563,947,947,947,947,0
20240729,134600,6942563,947,947,947,947,0
20240729,134500,6942563,947,947,947,947,0
20240729,134400,6942563,947,947,947,947,0
20240729,134300,6942563,947,947,947,947,0
20240729,134200,6942563,947,947,947,947,0
20240729,134100,6942563,947,947,947,947,0
20240729,134000,6942563,947,947,947,947,0
20240729,133900,6942563,947,947,947,947,0
20240729,133800,6942563,947,947,947,947,0
20240729,133700,6942563,947,947,947,947,0
20240729,133600,6942563,947,947,947,947,0
20240729,133500,6942563,947,947,947,947,0
20240729,133400,6942563,947,947,947,947,0
20240729,133300,6942563,947,947,947,947,0
20240729,133200,6942563,947,947,947,947,0
20240729,133100,6942563,947,947,947,947,1034
20240729,133000,5963365,948,948,948,948,0
20240729,132900,5963365,948,948,948,948,0
20240729,132800,5963365,948,948,948,948,0
20240729,132700,5963365,948,948,948,948,0
20240729,132600,5963365,948,948,948,948,0
20240729,132500,5963365,948,948,948,948,0
20240729,132400,5963365,948,948,948,948,0
20240729,132300,5963365,948,948,948,948,0
20240729,132200,5963365,948,948,948,948,0
20240729,132100,5963365,948,948,948,948,0
20240729,132000,5963365,948,948,948,948,0
20240729,131900,5963365,948,948,948,948,0
20240729,131800,5963365,948,948,948,948,0
20240729,131700,5963365,948,948,948,948,0
20240729,131600,5963365,948,948,948,948,0
20240729,131500,5963365,948,948,948,948,0
20240729,131400,5963365,948,948,948,948,0
20240729,131300,5963365,948,948,948,948,0
20240729,131200,5963365,948,948,948,948,0
20240729,131100,5963365,948,948,948,948,0
20240729,131000,5963365,948,948,948,948,0
20240729,130900,5963365,948,948,948,948,0
20240729,130800,5963365,948,948,948,948,0
20240729,130700,5963365,948,948,948,948,0
20240729,130600,5963365,948,948,948,948,0
20240729,130500,5963365,948,948,948,948,0
20240729,130400,5963365,948,948,948,948,0
20240729,130300,5963365,948,948,948,948,0
20240729,130200,5963365,948,948,948,948,0
20240729,130100,5963365,948,948,948,948,0
20240729,130000,5963365,948,948,948,948,0
20240729,125900,5963365,948,948,948,948,0
20240729,125800,5963365,948,948,948,948,0
20240729,125700,5963365,948,948,948,948,0
20240729,125600,5963365,948,948,948,948,0
20240729,125500,5963365,948,948,948,948,0
20240729,125400,5963365,948,948,948,948,0
20240729,125300,5963365,948,948,948,948,0
20240729,125200,5963365,948,948,948,948,0
20240729,125100,5963365,948,948,948,948,0
20240729,125000,5963365,948,948,948,948,0
20240729,124900,5963365,948,948,948,948,0
20240729,124800,5963365,948,948,948,948,0
20240729,124700,5963365,948,948,948,948,0
20240729,124600,5963365,948,948,948,948,0
20240729,124500,5963365,948,948,948,948,0
20240729,124400,5963365,948,948,948,948,0
20240729,124300,5963365,948,948,948,948,465
20240729,124200,5522545,947,947,947,947,0
20240729,124100,5522545,947,947,947,947,0
20240729,124000,5522545,947,947,947,947,0
20240729,123900,5522545,947,947,947,947,0
20240729,123800,5522545,947,947,947,947,0
20240729,123700,5522545,947,947,947,947,10
20240729,123600,5513075,938,938,938,938,10
20240729,123500,5503695,948,948,948,948,250
20240729,123400,5266695,948,948,948,948,0
20240729,123300,5266695,948,948,948,948,0
20240729,123200,5266695,948,948,948,948,0
20240729,123100,5266695,948,948,948,948,0
20240729,123000,5266695,948,948,948,948,100
20240729,122900,5171895,946,946,946,946,0
20240729,122800,5171895,946,946,946,946,0
20240729,122700,5171895,946,946,946,946,0
20240729,122600,5171895,946,946,946,946,0
20240729,122500,5171895,946,946,946,946,0
20240729,122400,5171895,946,946,946,946,0
20240729,122300,5171895,946,946,946,946,0
20240729,122200,5171895,946,946,946,946,0
20240729,122100,5171895,946,946,946,946,0
20240729,122000,5171895,946,946,946,946,0
20240729,121900,5171895,946,946,946,946,0
20240729,121800,5171895,946,946,946,946,0
20240729,121700,5171895,946,946,946,946,0
20240729,121600,5171895,946,946,946,946,0
20240729,121500,5171895,946,946,946,946,0
20240729,121400,5171895,946,946,946,946,0
20240729,121300,5171895,946,946,946,946,0
20240729,121200,5171895,946,946,946,946,0
20240729,121100,5171895,946,946,946,946,0
20240729,121000,5171895,946,946,946,946,55
20240729,120900,5119865,947,947,947,947,91
20240729,120800,5033688,947,947,947,947,0
20240729,120700,5033688,947,947,947,947,0
20240729,120600,5033688,947,947,947,947,0
20240729,120500,5033688,947,947,947,947,0
20240729,120400,5033688,947,947,947,947,0
20240729,120300,5033688,947,947,947,947,0
20240729,120200,5033688,947,947,947,947,0
20240729,120100,5033688,947,947,947,947,0
20240729,120000,5033688,947,947,947,947,0
20240729,115900,5033688,947,947,947,947,0
20240729,115800,5033688,947,947,947,947,0
20240729,115700,5033688,947,947,947,947,0
20240729,115600,5033688,947,947,947,947,0
20240729,115500,5033688,947,948,948,947,17
20240729,115400,5017573,947,947,947,947,0
20240729,115300,5017573,947,947,947,947,0
20240729,115200,5017573,947,947,947,947,0
20240729,115100,5017573,947,947,947,947,0
20240729,115000,5017573,947,947,947,947,0
20240729,114900,5017573,947,947,947,947,0
20240729,114800,5017573,947,947,947,947,0
20240729,114700,5017573,947,947,947,947,0
20240729,114600,5017573,947,947,947,947,0
20240729,114500,5017573,947,947,947,947,0
20240729,114400,5017573,947,947,947,947,0
20240729,114300,5017573,947,947,947,947,0
20240729,114200,5017573,947,947,947,947,0
20240729,114100,5017573,947,947,947,947,0
20240729,114000,5017573,947,947,947,947,0
20240729,113900,5017573,947,947,947,947,0
20240729,113800,5017573,947,947,947,947,0
20240729,113700,5017573,947,947,947,947,0
20240729,113600,5017573,947,947,947,947,0
20240729,113500,5017573,947,947,947,947,158
20240729,113400,4867947,938,938,938,938,0
20240729,113300,4867947,938,938,938,938,0
20240729,113200,4867947,938,938,938,938,0
20240729,113100,4867947,938,938,938,938,0
20240729,113000,4867947,938,938,938,938,0
20240729,112900,4867947,938,938,938,938,0
20240729,112800,4867947,938,938,938,938,0
20240729,112700,4867947,938,938,938,938,0
20240729,112600,4867947,938,938,938,938,0
20240729,112500,4867947,938,938,938,938,0
20240729,112400,4867947,938,938,938,938,280
20240729,112300,4605307,948,948,948,948,0
20240729,112200,4605307,948,948,948,948,0
20240729,112100,4605307,948,948,948,948,0
20240729,112000,4605307,948,948,948,948,0
20240729,111900,4605307,948,948,948,948,0
20240729,111800,4605307,948,948,948,948,0
20240729,111700,4605307,948,948,948,948,0
20240729,111600,4605307,948,948,948,948,0
20240729,111500,4605307,948,948,948,948,0
20240729,111400,4605307,948,948,948,948,0
20240729,111300,4605307,948,948,948,948,0
20240729,111200,4605307,948,948,948,948,0
20240729,111100,4605307,948,948,948,948,0
20240729,111000,4605307,948,948,948,948,0
20240729,110900,4605307,948,948,948,948,0
20240729,110800,4605307,948,948,948,948,0
20240729,110700,4605307,948,946,948,946,150
20240729,110600,4463225,948,948,948,948,0
20240729,110500,4463225,948,948,948,948,0
20240729,110400,4463225,948,948,948,948,0
20240729,110300,4463225,948,948,948,948,0
20240729,110200,4463225,948,948,948,948,0
20240729,110100,4463225,948,948,948,948,0
20240729,110000,4463225,948,948,948,948,0
20240729,105900,4463225,948,948,948,948,0
20240729,105800,4463225,948,948,948,948,0
20240729,105700,4463225,948,948,948,948,0
20240729,105600,4463225,948,948,948,948,0
20240729,105500,4463225,948,948,948,948,0
20240729,105400,4463225,948,948,948,948,0
20240729,105300,4463225,948,948,948,948,0
20240729,105200,4463225,948,948,948,948,0
20240729,105100,4463225,948,948,948,948,0
20240729,105000,4463225,948,948,948,948,0
20240729,104900,4463225,948,948,948,948,0
20240729,104800,4463225,948,948,948,948,0
20240729,104700,4463225,948,948,948,948,0
20240729,104600,4463225,948,948,948,948,0
20240729,104500,4463225,948,948,948,948,0
20240729,104400,4463225,948,948,948,948,0
20240729,104300,4463225,948,948,948,948,0
20240729,104200,4463225,948,948,948,948,0
20240729,104100,4463225,948,948,948,948,0
20240729,104000,4463225,948,948,948,948,0
20240729,103900,4463225,948,948,948,948,0
20240729,103800,4463225,948,948,948,948,0
20240729,103700,4463225,948,948,948,948,0
20240729,103600,4463225,948,948,948,948,0
20240729,103500,4463225,948,948,948,948,100
20240729,103400,4368425,948,948,948,948,0
20240729,103300,4368425,948,948,948,948,0
20240729,103200,4368425,948,948,948,948,0
20240729,103100,4368425,948,948,948,948,0
20240729,103000,4368425,948,948,948,948,0
20240729,102900,4368425,948,948,948,948,0
20240729,102800,4368425,948,948,948,948,0
20240729,102700,4368425,948,948,948,948,5
20240729,102600,4363685,938,938,938,938,0
20240729,102500,4363685,938,938,938,938,0
20240729,102400,4363685,938,941,941,938,234
20240729,102300,4143989,940,940,940,940,0
20240729,102200,4143989,940,940,940,940,0
20240729,102100,4143989,940,940,940,940,0
20240729,102000,4143989,940,940,940,940,0
20240729,101900,4143989,940,940,940,940,0
20240729,101800,4143989,940,940,940,940,0
20240729,101700,4143989,940,940,940,940,0
20240729,101600,4143989,940,940,940,940,0
20240729,101500,4143989,940,949,949,940,10
20240729,101400,4134562,949,949,949,949,0
20240729,101300,4134562,949,949,949,949,0
20240729,101200,4134562,949,949,949,949,0
20240729,101100,4134562,949,949,949,949,0
20240729,101000,4134562,949,949,949,949,0
20240729,100900,4134562,949,949,949,949,0
20240729,100800,4134562,949,949,949,949,0
20240729,100700,4134562,949,949,949,949,0
20240729,100600,4134562,949,949,949,949,0
20240729,100500,4134562,949,949,949,949,0
20240729,100400,4134562,949,949,949,949,0
20240729,100300,4134562,949,949,949,949,0
20240729,100200,4134562,949,949,949,949,0
20240729,100100,4134562,949,948,949,948,200
20240729,100000,3944768,940,940,940,940,0
20240729,095900,3944768,940,940,940,940,0
20240729,095800,3944768,940,940,940,940,0
20240729,095700,3944768,940,940,940,940,6
20240729,095600,3939128,949,949,949,949,1
20240729,095500,3938179,949,949,949,949,0
20240729,095400,3938179,949,949,949,949,0
20240729,095300,3938179,949,946,949,946,200
20240729,095200,3748432,939,939,939,939,0
20240729,095100,3748432,939,939,939,939,19
20240729,095000,3730591,948,939,948,939,17
20240729,094900,3714556,948,948,948,939,231
20240729,094800,3497512,948,948,948,948,2
20240729,094700,3495616,948,939,948,939,10
20240729,094600,3486190,948,948,949,948,18
20240729,094500,3469121,939,948,949,939,16
20240729,094400,3453994,948,939,948,939,26
20240729,094300,3429400,948,948,949,939,12
20240729,094200,3418067,939,948,949,939,9
20240729,094100,3409577,948,939,948,939,9
20240729,094000,3401090,947,947,947,947,12
20240729,093900,3389726,947,948,948,939,24
20240729,093800,3367060,948,948,948,948,6
20240729,093700,3361372,939,939,939,939,1
20240729,093600,3360433,949,949,949,949,0
20240729,093500,3360433,949,949,949,949,0
20240729,093400,3360433,949,949,949,949,0
20240729,093300,3360433,949,949,949,949,0
20240729,093200,3360433,949,949,949,949,0
20240729,093100,3360433,949,949,949,949,0
20240729,093000,3360433,949,949,949,949,0
20240729,092900,3360433,949,947,949,947,2681
20240729,092800,817944,949,949,949,949,0
20240729,092700,817944,949,949,949,949,0
20240729,092600,817944,949,949,949,949,0
20240729,092500,817944,949,949,949,949,0
20240729,092400,817944,949,949,949,949,0
20240729,092300,817944,949,949,949,949,0
20240729,092200,817944,949,949,949,949,0
20240729,092100,817944,949,949,949,949,0
20240729,092000,817944,949,949,949,949,0
20240729,091900,817944,949,949,949,949,0
20240729,091800,817944,949,949,949,949,0
20240729,091700,817944,949,949,949,949,0
20240729,091600,817944,949,949,949,949,0
20240729,091500,817944,949,949,949,949,0
20240729,091400,817944,949,949,949,949,1
20240729,091300,816995,934,934,934,934,0
20240729,091200,816995,934,934,934,934,0
20240729,091100,816995,934,934,934,934,1
20240729,091000,816061,949,949,949,949,10
20240729,090900,806571,949,949,949,949,30
20240729,090800,778101,949,949,949,949,0
20240729,090700,778101,949,949,949,949,500
20240729,090600,303601,950,950,950,950,0
20240729,090500,303601,950,950,950,950,0
20240729,090400,303601,950,950,950,950,0
20240729,090300,303601,950,950,950,950,0
20240729,090200,303601,950,950,950,950,0
20240729,090100,303601,950,950,950,950,0
20240729,090000,303601,950,937,950,937,324