KissMeData/047400/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,192700,388469610,2575,2575,2575,2575,6784
20240729,192600,388469610,2575,2575,2575,2575,0
20240729,192500,388469610,2575,2575,2575,2575,0
20240729,192400,388469610,2575,2575,2575,2575,0
20240729,192300,388469610,2575,2575,2575,2575,0
20240729,192200,388469610,2575,2575,2575,2575,0
20240729,192100,388469610,2575,2575,2575,2575,0
20240729,192000,388469610,2575,2575,2575,2575,0
20240729,191900,388469610,2575,2575,2575,2575,0
20240729,191800,388469610,2575,2575,2575,2575,0
20240729,191700,388469610,2575,2575,2575,2575,0
20240729,191600,388469610,2575,2575,2575,2575,0
20240729,191500,388469610,2575,2575,2575,2575,0
20240729,191400,388469610,2575,2575,2575,2575,0
20240729,191300,388469610,2575,2575,2575,2575,0
20240729,191200,388469610,2575,2575,2575,2575,0
20240729,191100,388469610,2575,2575,2575,2575,0
20240729,191000,388469610,2575,2575,2575,2575,0
20240729,190900,388469610,2575,2575,2575,2575,0
20240729,190800,388469610,2575,2575,2575,2575,0
20240729,190700,388469610,2575,2575,2575,2575,0
20240729,190600,388469610,2575,2575,2575,2575,0
20240729,190500,388469610,2575,2575,2575,2575,0
20240729,190400,388469610,2575,2575,2575,2575,0
20240729,190300,388469610,2575,2575,2575,2575,0
20240729,190200,388469610,2575,2575,2575,2575,0
20240729,190100,388469610,2575,2575,2575,2575,0
20240729,190000,388469610,2575,2575,2575,2575,0
20240729,185900,388469610,2575,2575,2575,2575,0
20240729,185800,388469610,2575,2575,2575,2575,0
20240729,185700,388469610,2575,2575,2575,2575,6784
20240729,185600,388469610,2575,2575,2575,2575,0
20240729,185500,388469610,2575,2575,2575,2575,0
20240729,185400,388469610,2575,2575,2575,2575,0
20240729,185300,388469610,2575,2575,2575,2575,0
20240729,185200,388469610,2575,2575,2575,2575,0
20240729,185100,388469610,2575,2575,2575,2575,0
20240729,185000,388469610,2575,2575,2575,2575,0
20240729,184900,388469610,2575,2575,2575,2575,0
20240729,184800,388469610,2575,2575,2575,2575,0
20240729,184700,388469610,2575,2575,2575,2575,0
20240729,184600,388469610,2575,2575,2575,2575,0
20240729,184500,388469610,2575,2575,2575,2575,0
20240729,184400,388469610,2575,2575,2575,2575,0
20240729,184300,388469610,2575,2575,2575,2575,0
20240729,184200,388469610,2575,2575,2575,2575,0
20240729,184100,388469610,2575,2575,2575,2575,0
20240729,184000,388469610,2575,2575,2575,2575,0
20240729,183900,388469610,2575,2575,2575,2575,0
20240729,183800,388469610,2575,2575,2575,2575,0
20240729,183700,388469610,2575,2575,2575,2575,0
20240729,183600,388469610,2575,2575,2575,2575,0
20240729,183500,388469610,2575,2575,2575,2575,0
20240729,183400,388469610,2575,2575,2575,2575,0
20240729,183300,388469610,2575,2575,2575,2575,0
20240729,183200,388469610,2575,2575,2575,2575,0
20240729,183100,388469610,2575,2575,2575,2575,0
20240729,183000,388469610,2575,2575,2575,2575,0
20240729,182900,388469610,2575,2575,2575,2575,0
20240729,182800,388469610,2575,2575,2575,2575,0
20240729,182700,388469610,2575,2575,2575,2575,6784
20240729,182600,388469610,2575,2575,2575,2575,0
20240729,182500,388469610,2575,2575,2575,2575,0
20240729,182400,388469610,2575,2575,2575,2575,0
20240729,182300,388469610,2575,2575,2575,2575,0
20240729,182200,388469610,2575,2575,2575,2575,0
20240729,182100,388469610,2575,2575,2575,2575,0
20240729,182000,388469610,2575,2575,2575,2575,0
20240729,181900,388469610,2575,2575,2575,2575,0
20240729,181800,388469610,2575,2575,2575,2575,0
20240729,181700,388469610,2575,2575,2575,2575,0
20240729,181600,388469610,2575,2575,2575,2575,0
20240729,181500,388469610,2575,2575,2575,2575,0
20240729,181400,388469610,2575,2575,2575,2575,0
20240729,181300,388469610,2575,2575,2575,2575,0
20240729,181200,388469610,2575,2575,2575,2575,0
20240729,181100,388469610,2575,2575,2575,2575,0
20240729,181000,388469610,2575,2575,2575,2575,0
20240729,180900,388469610,2575,2575,2575,2575,0
20240729,180800,388469610,2575,2575,2575,2575,0
20240729,180700,388469610,2575,2575,2575,2575,0
20240729,180600,388469610,2575,2575,2575,2575,0
20240729,180500,388469610,2575,2575,2575,2575,0
20240729,180400,388469610,2575,2575,2575,2575,0
20240729,180300,388469610,2575,2575,2575,2575,0
20240729,180200,388469610,2575,2575,2575,2575,0
20240729,180100,388469610,2575,2575,2575,2575,0
20240729,180000,388469610,2575,2575,2575,2575,0
20240729,175900,388469610,2575,2575,2575,2575,0
20240729,175800,388469610,2575,2575,2575,2575,0
20240729,175700,388469610,2575,2575,2575,2575,6784
20240729,175600,388469610,2575,2575,2575,2575,0
20240729,175500,388469610,2575,2575,2575,2575,0
20240729,175400,388469610,2575,2575,2575,2575,0
20240729,175300,388469610,2575,2575,2575,2575,0
20240729,175200,388469610,2575,2575,2575,2575,0
20240729,175100,388469610,2575,2575,2575,2575,0
20240729,175000,388469610,2575,2575,2575,2575,0
20240729,174900,388469610,2575,2575,2575,2575,0
20240729,174800,388469610,2575,2575,2575,2575,0
20240729,174700,388469610,2575,2575,2575,2575,0
20240729,174600,388469610,2575,2575,2575,2575,0
20240729,174500,388469610,2575,2575,2575,2575,0
20240729,174400,388469610,2575,2575,2575,2575,0
20240729,174300,388469610,2575,2575,2575,2575,0
20240729,174200,388469610,2575,2575,2575,2575,0
20240729,174100,388469610,2575,2575,2575,2575,0
20240729,174000,388469610,2575,2575,2575,2575,0
20240729,173900,388469610,2575,2575,2575,2575,0
20240729,173800,388469610,2575,2575,2575,2575,0
20240729,173700,388469610,2575,2575,2575,2575,0
20240729,173600,388469610,2575,2575,2575,2575,0
20240729,173500,388469610,2575,2575,2575,2575,0
20240729,173400,388469610,2575,2575,2575,2575,0
20240729,173300,388469610,2575,2575,2575,2575,0
20240729,173200,388469610,2575,2575,2575,2575,0
20240729,173100,388469610,2575,2575,2575,2575,0
20240729,173000,388469610,2575,2575,2575,2575,0
20240729,172900,388469610,2575,2575,2575,2575,0
20240729,172800,388469610,2575,2575,2575,2575,0
20240729,172700,388469610,2575,2575,2575,2575,6784
20240729,172600,388469610,2575,2575,2575,2575,0
20240729,172500,388469610,2575,2575,2575,2575,0
20240729,172400,388469610,2575,2575,2575,2575,0
20240729,172300,388469610,2575,2575,2575,2575,0
20240729,172200,388469610,2575,2575,2575,2575,0
20240729,172100,388469610,2575,2575,2575,2575,0
20240729,172000,388469610,2575,2575,2575,2575,0
20240729,171900,388469610,2575,2575,2575,2575,0
20240729,171800,388469610,2575,2575,2575,2575,0
20240729,171700,388469610,2575,2575,2575,2575,0
20240729,171600,388469610,2575,2575,2575,2575,0
20240729,171500,388469610,2575,2575,2575,2575,0
20240729,171400,388469610,2575,2575,2575,2575,0
20240729,171300,388469610,2575,2575,2575,2575,0
20240729,171200,388469610,2575,2575,2575,2575,0
20240729,171100,388469610,2575,2575,2575,2575,0
20240729,171000,388469610,2575,2575,2575,2575,0
20240729,170900,388469610,2575,2575,2575,2575,0
20240729,170800,388469610,2575,2575,2575,2575,0
20240729,170700,388469610,2575,2575,2575,2575,0
20240729,170600,388469610,2575,2575,2575,2575,0
20240729,170500,388469610,2575,2575,2575,2575,0
20240729,170400,388469610,2575,2575,2575,2575,0
20240729,170300,388469610,2575,2575,2575,2575,0
20240729,170200,388469610,2575,2575,2575,2575,0
20240729,170100,388469610,2575,2575,2575,2575,0
20240729,170000,388469610,2575,2575,2575,2575,0
20240729,165900,388469610,2575,2575,2575,2575,0
20240729,165800,388469610,2575,2575,2575,2575,0
20240729,165700,388469610,2575,2575,2575,2575,6784
20240729,165600,388469610,2575,2575,2575,2575,0
20240729,165500,388469610,2575,2575,2575,2575,0
20240729,165400,388469610,2575,2575,2575,2575,0
20240729,165300,388469610,2575,2575,2575,2575,0
20240729,165200,388469610,2575,2575,2575,2575,0
20240729,165100,388469610,2575,2575,2575,2575,0
20240729,165000,388469610,2575,2575,2575,2575,0
20240729,164900,388469610,2575,2575,2575,2575,0
20240729,164800,388469610,2575,2575,2575,2575,0
20240729,164700,388469610,2575,2575,2575,2575,0
20240729,164600,388469610,2575,2575,2575,2575,0
20240729,164500,388469610,2575,2575,2575,2575,0
20240729,164400,388469610,2575,2575,2575,2575,0
20240729,164300,388469610,2575,2575,2575,2575,0
20240729,164200,388469610,2575,2575,2575,2575,0
20240729,164100,388469610,2575,2575,2575,2575,0
20240729,164000,388469610,2575,2575,2575,2575,0
20240729,163900,388469610,2575,2575,2575,2575,0
20240729,163800,388469610,2575,2575,2575,2575,0
20240729,163700,388469610,2575,2575,2575,2575,0
20240729,163600,388469610,2575,2575,2575,2575,0
20240729,163500,388469610,2575,2575,2575,2575,0
20240729,163400,388469610,2575,2575,2575,2575,0
20240729,163300,388469610,2575,2575,2575,2575,0
20240729,163200,388469610,2575,2575,2575,2575,0
20240729,163100,388469610,2575,2575,2575,2575,0
20240729,163000,388469610,2575,2575,2575,2575,0
20240729,162900,388469610,2575,2575,2575,2575,0
20240729,162800,388469610,2575,2575,2575,2575,0
20240729,162700,388469610,2575,2575,2575,2575,6784
20240729,162600,388469610,2575,2575,2575,2575,0
20240729,162500,388469610,2575,2575,2575,2575,0
20240729,162400,388469610,2575,2575,2575,2575,0
20240729,162300,388469610,2575,2575,2575,2575,0
20240729,162200,388469610,2575,2575,2575,2575,0
20240729,162100,388469610,2575,2575,2575,2575,0
20240729,162000,388469610,2575,2575,2575,2575,0
20240729,161900,388469610,2575,2575,2575,2575,0
20240729,161800,388469610,2575,2575,2575,2575,0
20240729,161700,388469610,2575,2575,2575,2575,0
20240729,161600,388469610,2575,2575,2575,2575,0
20240729,161500,388469610,2575,2575,2575,2575,0
20240729,161400,388469610,2575,2575,2575,2575,0
20240729,161300,388469610,2575,2575,2575,2575,0
20240729,161200,388469610,2575,2575,2575,2575,0
20240729,161100,388469610,2575,2575,2575,2575,0
20240729,161000,388469610,2575,2575,2575,2575,0
20240729,160900,388469610,2575,2575,2575,2575,0
20240729,160800,388469610,2575,2575,2575,2575,0
20240729,160700,388469610,2575,2575,2575,2575,0
20240729,160600,388469610,2575,2575,2575,2575,0
20240729,160500,388469610,2575,2575,2575,2575,0
20240729,160400,388469610,2575,2575,2575,2575,0
20240729,160300,388469610,2575,2575,2575,2575,0
20240729,160200,388469610,2575,2575,2575,2575,0
20240729,160100,388469610,2575,2575,2575,2575,0
20240729,160000,388469610,2575,2575,2575,2575,0
20240729,155900,388469610,2575,2575,2575,2575,0
20240729,155800,388469610,2575,2575,2575,2575,0
20240729,155700,388469610,2575,2575,2575,2575,6784
20240729,155600,388469610,2575,2575,2575,2575,0
20240729,155500,388469610,2575,2575,2575,2575,0
20240729,155400,388469610,2575,2575,2575,2575,0
20240729,155300,388469610,2575,2575,2575,2575,0
20240729,155200,388469610,2575,2575,2575,2575,0
20240729,155100,388469610,2575,2575,2575,2575,0
20240729,155000,388469610,2575,2575,2575,2575,0
20240729,154900,388469610,2575,2575,2575,2575,0
20240729,154800,388469610,2575,2575,2575,2575,0
20240729,154700,388469610,2575,2575,2575,2575,0
20240729,154600,388469610,2575,2575,2575,2575,0
20240729,154500,388469610,2575,2575,2575,2575,0
20240729,154400,388469610,2575,2575,2575,2575,0
20240729,154300,388469610,2575,2575,2575,2575,0
20240729,154200,388469610,2575,2575,2575,2575,0
20240729,154100,388469610,2575,2575,2575,2575,0
20240729,154000,388469610,2575,2575,2575,2575,0
20240729,153900,388469610,2575,2575,2575,2575,0
20240729,153800,388469610,2575,2575,2575,2575,0
20240729,153700,388469610,2575,2575,2575,2575,0
20240729,153600,388469610,2575,2575,2575,2575,0
20240729,153500,388469610,2575,2575,2575,2575,0
20240729,153400,388469610,2575,2575,2575,2575,0
20240729,153300,388469610,2575,2575,2575,2575,0
20240729,153200,388469610,2575,2575,2575,2575,0
20240729,153100,388469610,2575,2575,2575,2575,0
20240729,153000,388469610,2575,2575,2575,2575,6784
20240729,152900,371000810,2580,2580,2580,2580,0
20240729,152800,371000810,2580,2580,2580,2580,0
20240729,152700,371000810,2580,2580,2580,2580,0
20240729,152600,371000810,2580,2580,2580,2580,0
20240729,152500,371000810,2580,2580,2580,2580,0
20240729,152400,371000810,2580,2580,2580,2580,0
20240729,152300,371000810,2580,2580,2580,2580,0
20240729,152200,371000810,2580,2580,2580,2580,0
20240729,152100,371000810,2580,2580,2580,2580,0
20240729,152000,371000810,2580,2580,2580,2580,0
20240729,151900,371000810,2580,2590,2590,2580,1949
20240729,151800,365968410,2590,2585,2590,2585,17
20240729,151700,365924415,2585,2590,2590,2585,83
20240729,151600,365709795,2590,2590,2590,2590,2253
20240729,151500,359874525,2590,2590,2590,2590,645
20240729,151400,358203975,2585,2585,2585,2585,745
20240729,151300,356278150,2585,2585,2585,2585,10
20240729,151200,356252300,2585,2585,2585,2585,845
20240729,151100,354067975,2590,2590,2590,2590,557
20240729,151000,352625345,2590,2590,2590,2590,10
20240729,150900,352599445,2585,2595,2595,2585,403
20240729,150800,351556285,2590,2600,2600,2590,228
20240729,150700,350965575,2600,2605,2605,2600,79
20240729,150600,350759935,2605,2590,2605,2590,12120
20240729,150500,319273690,2585,2585,2585,2585,17
20240729,150400,319229745,2585,2585,2585,2585,301
20240729,150300,318451660,2580,2585,2585,2580,309
20240729,150200,317652910,2585,2585,2585,2585,0
20240729,150100,317652910,2585,2585,2585,2585,116
20240729,150000,317353050,2585,2585,2585,2585,5
20240729,145900,317340125,2585,2585,2585,2585,10
20240729,145800,317314275,2585,2580,2585,2580,905
20240729,145700,314978600,2580,2580,2580,2580,0
20240729,145600,314978600,2580,2580,2580,2580,0
20240729,145500,314978600,2580,2580,2580,2580,0
20240729,145400,314978600,2580,2580,2580,2580,1
20240729,145300,314976020,2580,2580,2585,2580,96
20240729,145200,314728315,2585,2585,2585,2585,0
20240729,145100,314728315,2585,2585,2585,2585,42
20240729,145000,314619745,2585,2585,2585,2585,0
20240729,144900,314619745,2585,2585,2585,2585,8
20240729,144800,314599065,2585,2585,2585,2585,0
20240729,144700,314599065,2585,2585,2585,2585,0
20240729,144600,314599065,2585,2585,2585,2585,3
20240729,144500,314591310,2585,2585,2585,2585,1
20240729,144400,314588725,2585,2575,2585,2575,14
20240729,144300,314552545,2585,2585,2585,2585,0
20240729,144200,314552545,2585,2585,2585,2585,501
20240729,144100,313257460,2580,2580,2580,2580,0
20240729,144000,313257460,2580,2585,2585,2580,1000
20240729,143900,310677365,2590,2590,2590,2590,0
20240729,143800,310677365,2590,2590,2590,2590,0
20240729,143700,310677365,2590,2590,2590,2590,1
20240729,143600,310674775,2590,2590,2590,2590,0
20240729,143500,310674775,2590,2590,2590,2590,0
20240729,143400,310674775,2590,2590,2590,2590,0
20240729,143300,310674775,2590,2590,2590,2590,0
20240729,143200,310674775,2590,2590,2590,2590,800
20240729,143100,308602775,2590,2590,2590,2590,0
20240729,143000,308602775,2590,2590,2590,2590,0
20240729,142900,308602775,2590,2590,2590,2590,0
20240729,142800,308602775,2590,2590,2590,2590,0
20240729,142700,308602775,2590,2590,2590,2590,0
20240729,142600,308602775,2590,2590,2590,2590,0
20240729,142500,308602775,2590,2590,2590,2590,0
20240729,142400,308602775,2590,2590,2590,2590,0
20240729,142300,308602775,2590,2590,2590,2590,0
20240729,142200,308602775,2590,2590,2590,2590,11
20240729,142100,308574285,2590,2590,2590,2590,5
20240729,142000,308561335,2590,2590,2590,2590,0
20240729,141900,308561335,2590,2590,2590,2590,499
20240729,141800,307268925,2590,2590,2590,2590,0
20240729,141700,307268925,2590,2590,2590,2590,10
20240729,141600,307243025,2590,2590,2590,2590,1
20240729,141500,307240435,2590,2590,2590,2590,1298
20240729,141400,303878615,2590,2590,2590,2575,8289
20240729,141300,282512065,2590,2590,2590,2590,1
20240729,141200,282509475,2595,2595,2595,2595,0
20240729,141100,282509475,2595,2595,2595,2595,0
20240729,141000,282509475,2595,2595,2595,2595,0
20240729,140900,282509475,2595,2595,2595,2595,0
20240729,140800,282509475,2595,2595,2595,2595,335
20240729,140700,281640150,2595,2590,2595,2590,200
20240729,140600,281121925,2590,2590,2590,2590,0
20240729,140500,281121925,2590,2590,2590,2590,505
20240729,140400,279813975,2580,2580,2580,2580,0
20240729,140300,279813975,2580,2580,2580,2580,0
20240729,140200,279813975,2580,2580,2580,2580,0
20240729,140100,279813975,2580,2580,2580,2580,0
20240729,140000,279813975,2580,2585,2585,2580,72
20240729,135900,279628210,2585,2585,2585,2585,39
20240729,135800,279527395,2585,2585,2585,2585,403
20240729,135700,278485640,2585,2585,2585,2585,883
20240729,135600,276203085,2585,2585,2585,2585,0
20240729,135500,276203085,2585,2585,2585,2585,690
20240729,135400,274419435,2590,2590,2590,2590,15
20240729,135300,274380585,2590,2590,2590,2590,1
20240729,135200,274377995,2585,2585,2585,2585,9
20240729,135100,274354730,2585,2585,2585,2585,200
20240729,135000,273837730,2590,2590,2590,2590,0
20240729,134900,273837730,2590,2590,2590,2590,0
20240729,134800,273837730,2590,2590,2590,2590,0
20240729,134700,273837730,2590,2590,2590,2590,0
20240729,134600,273837730,2590,2590,2590,2590,10
20240729,134500,273811830,2590,2590,2590,2590,0
20240729,134400,273811830,2590,2590,2590,2590,0
20240729,134300,273811830,2590,2590,2590,2590,0
20240729,134200,273811830,2590,2590,2590,2590,5
20240729,134100,273798880,2590,2590,2590,2590,38
20240729,134000,273700460,2590,2590,2590,2590,0
20240729,133900,273700460,2590,2590,2590,2590,0
20240729,133800,273700460,2590,2590,2590,2590,2
20240729,133700,273695280,2585,2585,2585,2585,611
20240729,133600,272115845,2585,2585,2585,2585,0
20240729,133500,272115845,2585,2585,2585,2585,20
20240729,133400,272064145,2585,2585,2585,2585,0
20240729,133300,272064145,2585,2585,2585,2585,0
20240729,133200,272064145,2585,2585,2585,2585,0
20240729,133100,272064145,2585,2585,2585,2585,420
20240729,133000,270978445,2585,2585,2585,2585,0
20240729,132900,270978445,2585,2585,2585,2585,2
20240729,132800,270973275,2585,2585,2585,2585,0
20240729,132700,270973275,2585,2585,2585,2585,557
20240729,132600,269533430,2585,2585,2585,2585,0
20240729,132500,269533430,2585,2585,2585,2585,0
20240729,132400,269533430,2585,2585,2585,2585,2
20240729,132300,269528260,2585,2585,2585,2585,3
20240729,132200,269520505,2585,2585,2585,2585,1
20240729,132100,269517920,2585,2585,2585,2585,0
20240729,132000,269517920,2585,2585,2585,2585,0
20240729,131900,269517920,2585,2585,2585,2585,0
20240729,131800,269517920,2585,2585,2585,2585,0
20240729,131700,269517920,2585,2585,2585,2585,0
20240729,131600,269517920,2585,2585,2585,2585,0
20240729,131500,269517920,2585,2585,2585,2585,0
20240729,131400,269517920,2585,2585,2585,2585,0
20240729,131300,269517920,2585,2585,2585,2585,0
20240729,131200,269517920,2585,2590,2590,2585,856
20240729,131100,267305110,2590,2590,2590,2590,0
20240729,131000,267305110,2590,2595,2595,2590,2847
20240729,130900,259928880,2595,2590,2595,2590,1165
20240729,130800,256911480,2590,2590,2590,2590,0
20240729,130700,256911480,2590,2590,2590,2590,2
20240729,130600,256906300,2590,2590,2590,2590,0
20240729,130500,256906300,2590,2590,2590,2590,100
20240729,130400,256647300,2575,2575,2575,2575,0
20240729,130300,256647300,2575,2575,2575,2575,0
20240729,130200,256647300,2575,2575,2575,2575,0
20240729,130100,256647300,2575,2575,2575,2575,0
20240729,130000,256647300,2575,2575,2575,2575,0
20240729,125900,256647300,2575,2575,2575,2575,0
20240729,125800,256647300,2575,2580,2580,2575,630
20240729,125700,255022090,2585,2585,2585,2585,10
20240729,125600,254996240,2590,2590,2590,2590,0
20240729,125500,254996240,2590,2590,2590,2590,0
20240729,125400,254996240,2590,2590,2590,2590,0
20240729,125300,254996240,2590,2590,2590,2590,5
20240729,125200,254983290,2580,2580,2580,2580,282
20240729,125100,254255730,2585,2585,2585,2585,6
20240729,125000,254240220,2590,2590,2590,2590,0
20240729,124900,254240220,2590,2590,2590,2590,0
20240729,124800,254240220,2590,2590,2590,2590,1
20240729,124700,254237630,2585,2585,2585,2585,0
20240729,124600,254237630,2585,2585,2585,2585,2670
20240729,124500,247335680,2590,2585,2590,2585,916
20240729,124400,244967570,2585,2585,2585,2585,2
20240729,124300,244962400,2585,2585,2585,2585,10
20240729,124200,244936550,2585,2585,2585,2585,0
20240729,124100,244936550,2585,2585,2585,2585,5
20240729,124000,244923625,2585,2585,2585,2570,1002
20240729,123900,242346470,2575,2575,2575,2575,0
20240729,123800,242346470,2575,2575,2575,2575,0
20240729,123700,242346470,2575,2575,2575,2575,0
20240729,123600,242346470,2575,2575,2575,2575,1
20240729,123500,242343895,2570,2570,2570,2570,0
20240729,123400,242343895,2570,2570,2570,2570,0
20240729,123300,242343895,2570,2570,2570,2570,0
20240729,123200,242343895,2570,2570,2570,2570,0
20240729,123100,242343895,2570,2570,2570,2570,0
20240729,123000,242343895,2570,2570,2570,2570,0
20240729,122900,242343895,2570,2570,2570,2570,0
20240729,122800,242343895,2570,2575,2575,2570,5083
20240729,122700,229271950,2575,2580,2580,2575,450
20240729,122600,228112950,2575,2575,2575,2575,0
20240729,122500,228112950,2575,2575,2575,2575,0
20240729,122400,228112950,2575,2580,2580,2575,1000
20240729,122300,225536950,2590,2580,2590,2580,13
20240729,122200,225503395,2580,2580,2580,2580,46
20240729,122100,225384715,2575,2575,2575,2575,0
20240729,122000,225384715,2575,2575,2575,2575,0
20240729,121900,225384715,2575,2575,2575,2575,0
20240729,121800,225384715,2575,2575,2575,2575,0
20240729,121700,225384715,2575,2575,2575,2575,0
20240729,121600,225384715,2575,2575,2575,2575,740
20240729,121500,223479215,2580,2580,2580,2580,20
20240729,121400,223427615,2575,2575,2575,2575,0
20240729,121300,223427615,2575,2575,2575,2575,5
20240729,121200,223414740,2575,2575,2575,2575,0
20240729,121100,223414740,2575,2575,2575,2575,0
20240729,121000,223414740,2575,2575,2575,2575,0
20240729,120900,223414740,2575,2575,2575,2575,0
20240729,120800,223414740,2575,2575,2575,2575,1025
20240729,120700,220775365,2580,2580,2580,2580,160
20240729,120600,220362565,2580,2580,2580,2580,0
20240729,120500,220362565,2580,2580,2580,2580,90
20240729,120400,220130365,2585,2585,2585,2585,0
20240729,120300,220130365,2585,2585,2585,2580,21
20240729,120200,220076085,2580,2580,2580,2580,0
20240729,120100,220076085,2580,2580,2580,2580,160
20240729,120000,219663285,2580,2580,2580,2580,0
20240729,115900,219663285,2580,2580,2580,2580,216
20240729,115800,219106005,2585,2585,2585,2585,0
20240729,115700,219106005,2585,2585,2585,2585,0
20240729,115600,219106005,2585,2585,2585,2585,0
20240729,115500,219106005,2585,2585,2585,2585,0
20240729,115400,219106005,2585,2585,2585,2585,0
20240729,115300,219106005,2585,2585,2585,2585,0
20240729,115200,219106005,2585,2585,2585,2585,0
20240729,115100,219106005,2585,2585,2585,2585,0
20240729,115000,219106005,2585,2585,2585,2585,31
20240729,114900,219025870,2575,2575,2575,2575,0
20240729,114800,219025870,2575,2575,2575,2575,7
20240729,114700,219007845,2575,2575,2575,2575,0
20240729,114600,219007845,2575,2575,2575,2575,0
20240729,114500,219007845,2575,2575,2575,2575,0
20240729,114400,219007845,2575,2575,2575,2575,0
20240729,114300,219007845,2575,2575,2575,2575,0
20240729,114200,219007845,2575,2575,2575,2575,0
20240729,114100,219007845,2575,2580,2580,2575,73
20240729,114000,218819840,2575,2575,2575,2575,0
20240729,113900,218819840,2575,2575,2575,2575,2
20240729,113800,218814690,2575,2575,2575,2575,1
20240729,113700,218812115,2575,2575,2575,2575,30
20240729,113600,218734865,2585,2585,2585,2585,0
20240729,113500,218734865,2585,2585,2585,2585,7
20240729,113400,218716770,2570,2570,2570,2570,0
20240729,113300,218716770,2570,2570,2570,2570,0
20240729,113200,218716770,2570,2570,2570,2570,0
20240729,113100,218716770,2570,2575,2575,2570,265
20240729,113000,218035685,2580,2580,2580,2580,50
20240729,112900,217906685,2580,2575,2580,2570,102
20240729,112800,217644515,2570,2570,2570,2570,0
20240729,112700,217644515,2570,2575,2575,2570,6900
20240729,112600,199895580,2585,2585,2585,2585,0
20240729,112500,199895580,2585,2585,2585,2585,0
20240729,112400,199895580,2585,2585,2585,2585,1
20240729,112300,199892995,2585,2585,2585,2585,0
20240729,112200,199892995,2585,2585,2585,2585,1
20240729,112100,199890410,2575,2575,2575,2575,0
20240729,112000,199890410,2575,2575,2575,2575,200
20240729,111900,199375410,2575,2575,2575,2575,0
20240729,111800,199375410,2575,2575,2575,2575,257
20240729,111700,198713635,2575,2575,2575,2575,0
20240729,111600,198713635,2575,2575,2575,2575,2
20240729,111500,198708485,2575,2575,2575,2575,0
20240729,111400,198708485,2575,2575,2575,2575,0
20240729,111300,198708485,2575,2575,2575,2575,0
20240729,111200,198708485,2575,2575,2575,2575,0
20240729,111100,198708485,2575,2575,2575,2575,0
20240729,111000,198708485,2575,2580,2580,2575,2000
20240729,110900,193557905,2585,2585,2585,2585,0
20240729,110800,193557905,2585,2585,2585,2585,0
20240729,110700,193557905,2585,2585,2585,2585,0
20240729,110600,193557905,2585,2585,2585,2585,421
20240729,110500,192469620,2585,2585,2585,2585,1
20240729,110400,192467035,2575,2580,2580,2575,4000
20240729,110300,182163960,2585,2585,2585,2585,0
20240729,110200,182163960,2585,2585,2585,2585,0
20240729,110100,182163960,2585,2585,2585,2585,0
20240729,110000,182163960,2585,2585,2585,2585,0
20240729,105900,182163960,2585,2585,2585,2585,0
20240729,105800,182163960,2585,2585,2585,2585,10
20240729,105700,182138110,2585,2585,2585,2585,0
20240729,105600,182138110,2585,2580,2585,2580,19
20240729,105500,182089085,2575,2575,2575,2575,0
20240729,105400,182089085,2575,2575,2575,2575,0
20240729,105300,182089085,2575,2575,2575,2575,0
20240729,105200,182089085,2575,2580,2580,2575,1293
20240729,105100,178757015,2585,2585,2585,2585,71
20240729,105000,178573480,2585,2585,2585,2585,29
20240729,104900,178498515,2585,2580,2585,2580,4
20240729,104800,178488180,2575,2575,2575,2575,0
20240729,104700,178488180,2575,2575,2575,2575,0
20240729,104600,178488180,2575,2575,2575,2575,0
20240729,104500,178488180,2575,2575,2575,2575,0
20240729,104400,178488180,2575,2575,2575,2575,28
20240729,104300,178416080,2575,2575,2575,2575,0
20240729,104200,178416080,2575,2575,2575,2575,0
20240729,104100,178416080,2575,2585,2585,2575,9
20240729,104000,178392865,2575,2580,2580,2575,61
20240729,103900,178235730,2580,2580,2580,2580,0
20240729,103800,178235730,2580,2580,2585,2580,312
20240729,103700,177430725,2590,2590,2590,2590,1
20240729,103600,177428135,2585,2585,2585,2585,500
20240729,103500,176135635,2585,2580,2585,2580,1494
20240729,103400,172280115,2590,2590,2590,2590,10
20240729,103300,172254215,2580,2580,2580,2580,0
20240729,103200,172254215,2580,2580,2580,2580,3
20240729,103100,172246475,2580,2580,2580,2580,0
20240729,103000,172246475,2580,2580,2580,2580,31
20240729,102900,172166495,2580,2580,2580,2580,0
20240729,102800,172166495,2580,2580,2580,2580,850
20240729,102700,169973495,2580,2580,2580,2580,95
20240729,102600,169728395,2590,2590,2590,2590,0
20240729,102500,169728395,2590,2590,2590,2590,1112
20240729,102400,166848315,2580,2580,2580,2580,0
20240729,102300,166848315,2580,2590,2590,2580,151
20240729,102200,166458725,2590,2590,2590,2590,100
20240729,102100,166199725,2590,2590,2590,2590,50
20240729,102000,166070225,2585,2585,2585,2585,316
20240729,101900,165253365,2590,2590,2590,2590,61
20240729,101800,165095375,2580,2580,2580,2580,0
20240729,101700,165095375,2580,2580,2580,2580,0
20240729,101600,165095375,2580,2590,2590,2580,568
20240729,101500,163625930,2590,2590,2590,2590,0
20240729,101400,163625930,2590,2590,2590,2590,100
20240729,101300,163366930,2580,2580,2580,2580,0
20240729,101200,163366930,2580,2580,2580,2580,14
20240729,101100,163330810,2580,2580,2580,2580,952
20240729,101000,160874650,2580,2575,2580,2575,45
20240729,100900,160758700,2575,2575,2575,2575,20
20240729,100800,160707200,2580,2580,2580,2580,14
20240729,100700,160671080,2580,2580,2580,2580,168
20240729,100600,160237640,2580,2580,2580,2580,30
20240729,100500,160160240,2580,2575,2580,2575,262
20240729,100400,159484300,2575,2575,2575,2575,975
20240729,100300,156973675,2580,2575,2580,2575,52
20240729,100200,156839765,2575,2580,2580,2575,209
20240729,100100,156301545,2580,2580,2580,2580,332
20240729,100000,155444985,2580,2580,2580,2580,2
20240729,095900,155439825,2580,2580,2580,2575,232
20240729,095800,154842265,2580,2580,2580,2580,14
20240729,095700,154806145,2580,2580,2580,2580,2
20240729,095600,154800985,2580,2580,2580,2580,157
20240729,095500,154395925,2580,2575,2580,2575,1450
20240729,095400,150662170,2575,2575,2575,2575,620
20240729,095300,149065670,2575,2575,2575,2575,30
20240729,095200,148988420,2570,2570,2570,2570,0
20240729,095100,148988420,2570,2575,2575,2570,1316
20240729,095000,145599725,2575,2575,2575,2575,14
20240729,094900,145563675,2570,2570,2570,2570,0
20240729,094800,145563675,2570,2570,2570,2570,81
20240729,094700,145355505,2570,2570,2570,2570,19
20240729,094600,145306675,2575,2575,2575,2575,1
20240729,094500,145304100,2565,2565,2565,2565,843
20240729,094400,143141805,2565,2570,2570,2565,1621
20240729,094300,138979140,2565,2565,2565,2565,150
20240729,094200,138594390,2575,2575,2575,2575,5
20240729,094100,138581515,2575,2570,2575,2565,4729
20240729,094000,126446905,2570,2570,2570,2570,763
20240729,093900,124485995,2575,2575,2575,2575,1
20240729,093800,124483420,2570,2575,2575,2570,403
20240729,093700,123445705,2575,2575,2575,2575,1
20240729,093600,123443130,2575,2570,2575,2570,438
20240729,093500,122317445,2565,2570,2570,2565,1991
20240729,093400,117200725,2570,2570,2570,2570,602
20240729,093300,115653585,2570,2570,2570,2570,300
20240729,093200,114882585,2570,2570,2570,2570,101
20240729,093100,114623015,2565,2565,2565,2565,281
20240729,093000,113902250,2565,2565,2565,2565,77
20240729,092900,113704745,2570,2570,2570,2570,10
20240729,092800,113679045,2570,2570,2570,2570,0
20240729,092700,113679045,2570,2560,2570,2560,394
20240729,092600,112666485,2560,2570,2570,2560,1223
20240729,092500,109535035,2570,2570,2570,2565,768
20240729,092400,107563995,2570,2565,2570,2555,5896
20240729,092300,92475985,2565,2570,2570,2565,256
20240729,092200,91818790,2570,2570,2570,2570,1437
20240729,092100,88125700,2565,2575,2575,2565,1647
20240729,092000,83895640,2570,2570,2570,2570,0
20240729,091900,83895640,2570,2575,2575,2570,1807
20240729,091800,79245545,2575,2580,2580,2575,2813
20240729,091700,72000975,2580,2575,2580,2575,32
20240729,091600,71918570,2575,2580,2580,2575,302
20240729,091500,71139510,2580,2575,2580,2575,1146
20240729,091400,68186770,2575,2580,2580,2575,954
20240729,091300,65729920,2580,2580,2580,2580,20
20240729,091200,65678320,2575,2595,2595,2575,2003
20240729,091100,60514835,2580,2580,2580,2580,291
20240729,091000,59764055,2580,2600,2600,2580,7196
20240729,090900,41174375,2590,2600,2600,2590,1393
20240729,090800,37556205,2605,2605,2605,2605,0
20240729,090700,37556205,2605,2605,2605,2605,220
20240729,090600,36983105,2605,2585,2605,2585,1707
20240729,090500,32545320,2590,2590,2590,2590,582
20240729,090400,31037940,2590,2575,2590,2575,6206
20240729,090300,15026555,2575,2580,2580,2575,77
20240729,090200,14828150,2580,2590,2590,2580,3912
20240729,090100,4725405,2600,2585,2600,2585,740
20240729,090000,2810990,2585,2605,2605,2580,1084