KissMeData/009200/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,185100,69395990,2140,2140,2140,2140,147
20240729,185000,69395990,2140,2140,2140,2140,0
20240729,184900,69395990,2140,2140,2140,2140,0
20240729,184800,69395990,2140,2140,2140,2140,0
20240729,184700,69395990,2140,2140,2140,2140,0
20240729,184600,69395990,2140,2140,2140,2140,0
20240729,184500,69395990,2140,2140,2140,2140,0
20240729,184400,69395990,2140,2140,2140,2140,0
20240729,184300,69395990,2140,2140,2140,2140,0
20240729,184200,69395990,2140,2140,2140,2140,0
20240729,184100,69395990,2140,2140,2140,2140,0
20240729,184000,69395990,2140,2140,2140,2140,0
20240729,183900,69395990,2140,2140,2140,2140,0
20240729,183800,69395990,2140,2140,2140,2140,0
20240729,183700,69395990,2140,2140,2140,2140,0
20240729,183600,69395990,2140,2140,2140,2140,0
20240729,183500,69395990,2140,2140,2140,2140,0
20240729,183400,69395990,2140,2140,2140,2140,0
20240729,183300,69395990,2140,2140,2140,2140,0
20240729,183200,69395990,2140,2140,2140,2140,0
20240729,183100,69395990,2140,2140,2140,2140,0
20240729,183000,69395990,2140,2140,2140,2140,0
20240729,182900,69395990,2140,2140,2140,2140,0
20240729,182800,69395990,2140,2140,2140,2140,0
20240729,182700,69395990,2140,2140,2140,2140,0
20240729,182600,69395990,2140,2140,2140,2140,0
20240729,182500,69395990,2140,2140,2140,2140,0
20240729,182400,69395990,2140,2140,2140,2140,0
20240729,182300,69395990,2140,2140,2140,2140,0
20240729,182200,69395990,2140,2140,2140,2140,0
20240729,182100,69395990,2140,2140,2140,2140,147
20240729,182000,69395990,2140,2140,2140,2140,0
20240729,181900,69395990,2140,2140,2140,2140,0
20240729,181800,69395990,2140,2140,2140,2140,0
20240729,181700,69395990,2140,2140,2140,2140,0
20240729,181600,69395990,2140,2140,2140,2140,0
20240729,181500,69395990,2140,2140,2140,2140,0
20240729,181400,69395990,2140,2140,2140,2140,0
20240729,181300,69395990,2140,2140,2140,2140,0
20240729,181200,69395990,2140,2140,2140,2140,0
20240729,181100,69395990,2140,2140,2140,2140,0
20240729,181000,69395990,2140,2140,2140,2140,0
20240729,180900,69395990,2140,2140,2140,2140,0
20240729,180800,69395990,2140,2140,2140,2140,0
20240729,180700,69395990,2140,2140,2140,2140,0
20240729,180600,69395990,2140,2140,2140,2140,0
20240729,180500,69395990,2140,2140,2140,2140,0
20240729,180400,69395990,2140,2140,2140,2140,0
20240729,180300,69395990,2140,2140,2140,2140,0
20240729,180200,69395990,2140,2140,2140,2140,0
20240729,180100,69395990,2140,2140,2140,2140,0
20240729,180000,69395990,2140,2140,2140,2140,0
20240729,175900,69395990,2140,2140,2140,2140,0
20240729,175800,69395990,2140,2140,2140,2140,0
20240729,175700,69395990,2140,2140,2140,2140,0
20240729,175600,69395990,2140,2140,2140,2140,0
20240729,175500,69395990,2140,2140,2140,2140,0
20240729,175400,69395990,2140,2140,2140,2140,0
20240729,175300,69395990,2140,2140,2140,2140,0
20240729,175200,69395990,2140,2140,2140,2140,0
20240729,175100,69395990,2140,2140,2140,2140,147
20240729,175000,69395990,2140,2140,2140,2140,0
20240729,174900,69395990,2140,2140,2140,2140,0
20240729,174800,69395990,2140,2140,2140,2140,0
20240729,174700,69395990,2140,2140,2140,2140,0
20240729,174600,69395990,2140,2140,2140,2140,0
20240729,174500,69395990,2140,2140,2140,2140,0
20240729,174400,69395990,2140,2140,2140,2140,0
20240729,174300,69395990,2140,2140,2140,2140,0
20240729,174200,69395990,2140,2140,2140,2140,0
20240729,174100,69395990,2140,2140,2140,2140,0
20240729,174000,69395990,2140,2140,2140,2140,0
20240729,173900,69395990,2140,2140,2140,2140,0
20240729,173800,69395990,2140,2140,2140,2140,0
20240729,173700,69395990,2140,2140,2140,2140,0
20240729,173600,69395990,2140,2140,2140,2140,0
20240729,173500,69395990,2140,2140,2140,2140,0
20240729,173400,69395990,2140,2140,2140,2140,0
20240729,173300,69395990,2140,2140,2140,2140,0
20240729,173200,69395990,2140,2140,2140,2140,0
20240729,173100,69395990,2140,2140,2140,2140,0
20240729,173000,69395990,2140,2140,2140,2140,0
20240729,172900,69395990,2140,2140,2140,2140,0
20240729,172800,69395990,2140,2140,2140,2140,0
20240729,172700,69395990,2140,2140,2140,2140,0
20240729,172600,69395990,2140,2140,2140,2140,0
20240729,172500,69395990,2140,2140,2140,2140,0
20240729,172400,69395990,2140,2140,2140,2140,0
20240729,172300,69395990,2140,2140,2140,2140,0
20240729,172200,69395990,2140,2140,2140,2140,0
20240729,172100,69395990,2140,2140,2140,2140,147
20240729,172000,69395990,2140,2140,2140,2140,0
20240729,171900,69395990,2140,2140,2140,2140,0
20240729,171800,69395990,2140,2140,2140,2140,0
20240729,171700,69395990,2140,2140,2140,2140,0
20240729,171600,69395990,2140,2140,2140,2140,0
20240729,171500,69395990,2140,2140,2140,2140,0
20240729,171400,69395990,2140,2140,2140,2140,0
20240729,171300,69395990,2140,2140,2140,2140,0
20240729,171200,69395990,2140,2140,2140,2140,0
20240729,171100,69395990,2140,2140,2140,2140,0
20240729,171000,69395990,2140,2140,2140,2140,0
20240729,170900,69395990,2140,2140,2140,2140,0
20240729,170800,69395990,2140,2140,2140,2140,0
20240729,170700,69395990,2140,2140,2140,2140,0
20240729,170600,69395990,2140,2140,2140,2140,0
20240729,170500,69395990,2140,2140,2140,2140,0
20240729,170400,69395990,2140,2140,2140,2140,0
20240729,170300,69395990,2140,2140,2140,2140,0
20240729,170200,69395990,2140,2140,2140,2140,0
20240729,170100,69395990,2140,2140,2140,2140,0
20240729,170000,69395990,2140,2140,2140,2140,0
20240729,165900,69395990,2140,2140,2140,2140,0
20240729,165800,69395990,2140,2140,2140,2140,0
20240729,165700,69395990,2140,2140,2140,2140,0
20240729,165600,69395990,2140,2140,2140,2140,0
20240729,165500,69395990,2140,2140,2140,2140,0
20240729,165400,69395990,2140,2140,2140,2140,0
20240729,165300,69395990,2140,2140,2140,2140,0
20240729,165200,69395990,2140,2140,2140,2140,0
20240729,165100,69395990,2140,2140,2140,2140,147
20240729,165000,69395990,2140,2140,2140,2140,0
20240729,164900,69395990,2140,2140,2140,2140,0
20240729,164800,69395990,2140,2140,2140,2140,0
20240729,164700,69395990,2140,2140,2140,2140,0
20240729,164600,69395990,2140,2140,2140,2140,0
20240729,164500,69395990,2140,2140,2140,2140,0
20240729,164400,69395990,2140,2140,2140,2140,0
20240729,164300,69395990,2140,2140,2140,2140,0
20240729,164200,69395990,2140,2140,2140,2140,0
20240729,164100,69395990,2140,2140,2140,2140,0
20240729,164000,69395990,2140,2140,2140,2140,0
20240729,163900,69395990,2140,2140,2140,2140,0
20240729,163800,69395990,2140,2140,2140,2140,0
20240729,163700,69395990,2140,2140,2140,2140,0
20240729,163600,69395990,2140,2140,2140,2140,0
20240729,163500,69395990,2140,2140,2140,2140,0
20240729,163400,69395990,2140,2140,2140,2140,0
20240729,163300,69395990,2140,2140,2140,2140,0
20240729,163200,69395990,2140,2140,2140,2140,0
20240729,163100,69395990,2140,2140,2140,2140,0
20240729,163000,69395990,2140,2140,2140,2140,0
20240729,162900,69395990,2140,2140,2140,2140,0
20240729,162800,69395990,2140,2140,2140,2140,0
20240729,162700,69395990,2140,2140,2140,2140,0
20240729,162600,69395990,2140,2140,2140,2140,0
20240729,162500,69395990,2140,2140,2140,2140,0
20240729,162400,69395990,2140,2140,2140,2140,0
20240729,162300,69395990,2140,2140,2140,2140,0
20240729,162200,69395990,2140,2140,2140,2140,0
20240729,162100,69395990,2140,2140,2140,2140,147
20240729,162000,69395990,2140,2140,2140,2140,0
20240729,161900,69395990,2140,2140,2140,2140,0
20240729,161800,69395990,2140,2140,2140,2140,0
20240729,161700,69395990,2140,2140,2140,2140,0
20240729,161600,69395990,2140,2140,2140,2140,0
20240729,161500,69395990,2140,2140,2140,2140,0
20240729,161400,69395990,2140,2140,2140,2140,0
20240729,161300,69395990,2140,2140,2140,2140,0
20240729,161200,69395990,2140,2140,2140,2140,0
20240729,161100,69395990,2140,2140,2140,2140,0
20240729,161000,69395990,2140,2140,2140,2140,0
20240729,160900,69395990,2140,2140,2140,2140,0
20240729,160800,69395990,2140,2140,2140,2140,0
20240729,160700,69395990,2140,2140,2140,2140,0
20240729,160600,69395990,2140,2140,2140,2140,0
20240729,160500,69395990,2140,2140,2140,2140,0
20240729,160400,69395990,2140,2140,2140,2140,0
20240729,160300,69395990,2140,2140,2140,2140,0
20240729,160200,69395990,2140,2140,2140,2140,0
20240729,160100,69395990,2140,2140,2140,2140,0
20240729,160000,69395990,2140,2140,2140,2140,0
20240729,155900,69395990,2140,2140,2140,2140,0
20240729,155800,69395990,2140,2140,2140,2140,0
20240729,155700,69395990,2140,2140,2140,2140,0
20240729,155600,69395990,2140,2140,2140,2140,0
20240729,155500,69395990,2140,2140,2140,2140,0
20240729,155400,69395990,2140,2140,2140,2140,0
20240729,155300,69395990,2140,2140,2140,2140,0
20240729,155200,69395990,2140,2140,2140,2140,0
20240729,155100,69395990,2140,2140,2140,2140,147
20240729,155000,69395990,2140,2140,2140,2140,0
20240729,154900,69395990,2140,2140,2140,2140,0
20240729,154800,69395990,2140,2140,2140,2140,0
20240729,154700,69395990,2140,2140,2140,2140,0
20240729,154600,69395990,2140,2140,2140,2140,0
20240729,154500,69395990,2140,2140,2140,2140,0
20240729,154400,69395990,2140,2140,2140,2140,0
20240729,154300,69395990,2140,2140,2140,2140,0
20240729,154200,69395990,2140,2140,2140,2140,0
20240729,154100,69395990,2140,2140,2140,2140,0
20240729,154000,69395990,2140,2140,2140,2140,0
20240729,153900,69395990,2140,2140,2140,2140,0
20240729,153800,69395990,2140,2140,2140,2140,0
20240729,153700,69395990,2140,2140,2140,2140,0
20240729,153600,69395990,2140,2140,2140,2140,0
20240729,153500,69395990,2140,2140,2140,2140,0
20240729,153400,69395990,2140,2140,2140,2140,0
20240729,153300,69395990,2140,2140,2140,2140,0
20240729,153200,69395990,2140,2140,2140,2140,0
20240729,153100,69395990,2140,2140,2140,2140,0
20240729,153000,69395990,2140,2140,2140,2140,147
20240729,152900,69081410,2140,2140,2140,2140,0
20240729,152800,69081410,2140,2140,2140,2140,0
20240729,152700,69081410,2140,2140,2140,2140,0
20240729,152600,69081410,2140,2140,2140,2140,0
20240729,152500,69081410,2140,2140,2140,2140,0
20240729,152400,69081410,2140,2140,2140,2140,0
20240729,152300,69081410,2140,2140,2140,2140,0
20240729,152200,69081410,2140,2140,2140,2140,0
20240729,152100,69081410,2140,2140,2140,2140,0
20240729,152000,69081410,2140,2140,2140,2140,0
20240729,151900,69081410,2140,2140,2140,2135,156
20240729,151800,68747900,2140,2140,2140,2140,85
20240729,151700,68566000,2140,2140,2140,2140,5
20240729,151600,68555300,2140,2140,2140,2140,9
20240729,151500,68536040,2140,2135,2140,2135,13
20240729,151400,68508225,2140,2140,2145,2140,362
20240729,151300,67733515,2145,2140,2145,2140,7
20240729,151200,67718510,2145,2140,2145,2140,6
20240729,151100,67705650,2145,2140,2145,2140,57
20240729,151000,67583645,2145,2140,2145,2140,6
20240729,150900,67570785,2145,2145,2145,2140,30
20240729,150800,67506445,2145,2145,2145,2140,10
20240729,150700,67485000,2140,2145,2145,2140,8
20240729,150600,67467845,2140,2145,2145,2140,10
20240729,150500,67446405,2145,2140,2145,2140,93
20240729,150400,67246930,2145,2145,2145,2140,6
20240729,150300,67234065,2140,2145,2145,2140,65
20240729,150200,67094925,2140,2140,2145,2140,1903
20240729,150100,63022500,2145,2140,2145,2140,12
20240729,150000,62996770,2145,2140,2145,2140,11
20240729,145900,62973195,2145,2145,2145,2145,0
20240729,145800,62973195,2145,2145,2145,2145,0
20240729,145700,62973195,2145,2145,2145,2145,0
20240729,145600,62973195,2145,2145,2145,2145,10
20240729,145500,62951745,2145,2145,2145,2145,0
20240729,145400,62951745,2145,2145,2145,2145,5
20240729,145300,62941020,2145,2140,2145,2140,71
20240729,145200,62789030,2145,2145,2145,2145,0
20240729,145100,62789030,2145,2145,2145,2145,0
20240729,145000,62789030,2145,2145,2145,2145,0
20240729,144900,62789030,2145,2145,2145,2145,3
20240729,144800,62782595,2145,2145,2145,2145,0
20240729,144700,62782595,2145,2145,2145,2145,0
20240729,144600,62782595,2145,2145,2145,2145,0
20240729,144500,62782595,2145,2140,2145,2140,51
20240729,144400,62673445,2145,2145,2145,2145,0
20240729,144300,62673445,2145,2145,2145,2145,0
20240729,144200,62673445,2145,2140,2145,2140,205
20240729,144100,62234720,2145,2145,2145,2145,0
20240729,144000,62234720,2145,2145,2145,2145,0
20240729,143900,62234720,2145,2145,2145,2145,0
20240729,143800,62234720,2145,2145,2145,2145,0
20240729,143700,62234720,2145,2145,2145,2145,534
20240729,143600,61089290,2145,2145,2145,2145,0
20240729,143500,61089290,2145,2145,2145,2145,0
20240729,143400,61089290,2145,2145,2145,2145,0
20240729,143300,61089290,2145,2145,2145,2145,0
20240729,143200,61089290,2145,2145,2145,2145,0
20240729,143100,61089290,2145,2145,2145,2145,0
20240729,143000,61089290,2145,2145,2145,2145,0
20240729,142900,61089290,2145,2145,2145,2145,0
20240729,142800,61089290,2145,2145,2145,2145,155
20240729,142700,60756815,2145,2145,2145,2145,0
20240729,142600,60756815,2145,2145,2145,2145,0
20240729,142500,60756815,2145,2145,2145,2145,0
20240729,142400,60756815,2145,2145,2145,2145,0
20240729,142300,60756815,2145,2145,2145,2145,1
20240729,142200,60754670,2145,2145,2145,2145,0
20240729,142100,60754670,2145,2145,2145,2145,0
20240729,142000,60754670,2145,2145,2145,2145,0
20240729,141900,60754670,2145,2145,2145,2145,0
20240729,141800,60754670,2145,2145,2145,2145,0
20240729,141700,60754670,2145,2145,2145,2145,0
20240729,141600,60754670,2145,2145,2145,2145,0
20240729,141500,60754670,2145,2145,2145,2145,186
20240729,141400,60355700,2145,2145,2145,2145,5
20240729,141300,60344975,2145,2145,2145,2145,5
20240729,141200,60334250,2145,2145,2145,2145,0
20240729,141100,60334250,2145,2145,2145,2145,0
20240729,141000,60334250,2145,2145,2145,2145,0
20240729,140900,60334250,2145,2145,2145,2145,0
20240729,140800,60334250,2145,2145,2145,2145,8
20240729,140700,60317090,2145,2145,2145,2145,10
20240729,140600,60295640,2145,2140,2145,2140,271
20240729,140500,59715665,2145,2145,2145,2145,3
20240729,140400,59709230,2145,2145,2145,2145,0
20240729,140300,59709230,2145,2140,2145,2140,16
20240729,140200,59674980,2145,2145,2145,2145,0
20240729,140100,59674980,2145,2145,2145,2145,0
20240729,140000,59674980,2145,2145,2145,2145,0
20240729,135900,59674980,2145,2145,2145,2145,10
20240729,135800,59653530,2145,2145,2145,2145,155
20240729,135700,59321055,2145,2145,2145,2145,0
20240729,135600,59321055,2145,2145,2145,2145,151
20240729,135500,58997160,2145,2145,2145,2145,0
20240729,135400,58997160,2145,2145,2145,2145,0
20240729,135300,58997160,2145,2145,2145,2145,0
20240729,135200,58997160,2145,2145,2145,2145,0
20240729,135100,58997160,2145,2145,2145,2145,0
20240729,135000,58997160,2145,2145,2145,2145,0
20240729,134900,58997160,2145,2145,2145,2145,0
20240729,134800,58997160,2145,2145,2145,2145,3
20240729,134700,58990725,2145,2145,2145,2145,7
20240729,134600,58975710,2145,2145,2145,2145,7
20240729,134500,58960695,2145,2145,2145,2145,3
20240729,134400,58954260,2140,2140,2140,2140,1532
20240729,134300,55675780,2145,2145,2145,2140,36
20240729,134200,55598720,2140,2145,2145,2140,60
20240729,134100,55470270,2140,2140,2140,2140,32
20240729,134000,55401790,2145,2145,2145,2145,0
20240729,133900,55401790,2145,2145,2145,2145,0
20240729,133800,55401790,2145,2145,2145,2145,0
20240729,133700,55401790,2145,2145,2145,2145,1
20240729,133600,55399645,2145,2145,2145,2145,0
20240729,133500,55399645,2145,2145,2145,2145,0
20240729,133400,55399645,2145,2145,2145,2145,85
20240729,133300,55217320,2145,2140,2145,2140,1923
20240729,133200,51102090,2140,2140,2140,2140,0
20240729,133100,51102090,2140,2140,2140,2140,0
20240729,133000,51102090,2140,2140,2140,2140,0
20240729,132900,51102090,2140,2140,2140,2140,155
20240729,132800,50770390,2140,2140,2140,2140,0
20240729,132700,50770390,2140,2140,2140,2140,12
20240729,132600,50744710,2140,2140,2140,2140,0
20240729,132500,50744710,2140,2140,2140,2140,0
20240729,132400,50744710,2140,2140,2140,2140,3
20240729,132300,50738290,2140,2140,2140,2140,0
20240729,132200,50738290,2140,2140,2140,2140,0
20240729,132100,50738290,2140,2140,2140,2140,0
20240729,132000,50738290,2140,2140,2140,2140,0
20240729,131900,50738290,2140,2140,2140,2140,0
20240729,131800,50738290,2140,2140,2140,2140,0
20240729,131700,50738290,2140,2140,2140,2140,0
20240729,131600,50738290,2140,2140,2140,2140,0
20240729,131500,50738290,2140,2140,2140,2140,450
20240729,131400,49775290,2140,2140,2140,2140,5
20240729,131300,49764590,2140,2140,2140,2140,7
20240729,131200,49749610,2140,2140,2140,2140,43
20240729,131100,49657590,2140,2140,2140,2140,0
20240729,131000,49657590,2140,2140,2140,2140,18
20240729,130900,49619070,2140,2140,2140,2140,0
20240729,130800,49619070,2140,2140,2140,2140,0
20240729,130700,49619070,2140,2140,2140,2140,0
20240729,130600,49619070,2140,2135,2140,2135,1471
20240729,130500,46478465,2140,2140,2140,2140,0
20240729,130400,46478465,2140,2140,2140,2140,0
20240729,130300,46478465,2140,2140,2140,2140,0
20240729,130200,46478465,2140,2140,2140,2140,0
20240729,130100,46478465,2140,2140,2140,2140,0
20240729,130000,46478465,2140,2140,2140,2140,0
20240729,125900,46478465,2140,2140,2140,2140,0
20240729,125800,46478465,2140,2140,2140,2140,0
20240729,125700,46478465,2140,2140,2140,2140,0
20240729,125600,46478465,2140,2140,2140,2140,0
20240729,125500,46478465,2140,2140,2140,2140,0
20240729,125400,46478465,2140,2140,2140,2140,0
20240729,125300,46478465,2140,2140,2140,2140,0
20240729,125200,46478465,2140,2140,2140,2140,0
20240729,125100,46478465,2140,2140,2140,2140,0
20240729,125000,46478465,2140,2140,2140,2140,0
20240729,124900,46478465,2140,2140,2140,2140,0
20240729,124800,46478465,2140,2140,2140,2140,0
20240729,124700,46478465,2140,2140,2140,2140,0
20240729,124600,46478465,2140,2140,2140,2140,0
20240729,124500,46478465,2140,2140,2140,2140,0
20240729,124400,46478465,2140,2140,2140,2140,0
20240729,124300,46478465,2140,2140,2140,2140,2
20240729,124200,46474185,2135,2135,2135,2135,103
20240729,124100,46254280,2140,2140,2140,2140,0
20240729,124000,46254280,2140,2140,2140,2140,0
20240729,123900,46254280,2140,2140,2140,2140,0
20240729,123800,46254280,2140,2140,2140,2140,1
20240729,123700,46252140,2140,2140,2140,2140,10
20240729,123600,46230740,2140,2140,2140,2140,146
20240729,123500,45918300,2140,2140,2140,2140,0
20240729,123400,45918300,2140,2135,2140,2135,45
20240729,123300,45822215,2140,2140,2140,2140,0
20240729,123200,45822215,2140,2140,2140,2140,0
20240729,123100,45822215,2140,2140,2140,2140,0
20240729,123000,45822215,2140,2140,2140,2140,0
20240729,122900,45822215,2140,2140,2140,2140,0
20240729,122800,45822215,2140,2140,2140,2140,0
20240729,122700,45822215,2140,2140,2140,2140,0
20240729,122600,45822215,2140,2140,2140,2140,0
20240729,122500,45822215,2140,2140,2140,2140,16
20240729,122400,45787975,2140,2140,2140,2140,0
20240729,122300,45787975,2140,2140,2140,2140,0
20240729,122200,45787975,2140,2140,2140,2140,0
20240729,122100,45787975,2140,2140,2140,2140,0
20240729,122000,45787975,2140,2140,2140,2140,0
20240729,121900,45787975,2140,2140,2140,2140,3
20240729,121800,45781555,2140,2140,2140,2140,0
20240729,121700,45781555,2140,2140,2140,2140,0
20240729,121600,45781555,2140,2140,2140,2140,0
20240729,121500,45781555,2140,2140,2140,2140,0
20240729,121400,45781555,2140,2140,2140,2140,0
20240729,121300,45781555,2140,2140,2140,2140,0
20240729,121200,45781555,2140,2140,2140,2140,0
20240729,121100,45781555,2140,2140,2140,2140,0
20240729,121000,45781555,2140,2140,2140,2140,2
20240729,120900,45777275,2140,2140,2140,2140,5
20240729,120800,45766575,2145,2145,2145,2145,0
20240729,120700,45766575,2145,2145,2145,2145,0
20240729,120600,45766575,2145,2145,2145,2145,2
20240729,120500,45762285,2140,2140,2140,2140,20
20240729,120400,45719485,2145,2140,2145,2140,10
20240729,120300,45698075,2145,2145,2145,2145,0
20240729,120200,45698075,2145,2145,2145,2145,0
20240729,120100,45698075,2145,2145,2145,2145,0
20240729,120000,45698075,2145,2145,2145,2145,0
20240729,115900,45698075,2145,2145,2145,2145,0
20240729,115800,45698075,2145,2140,2145,2140,52
20240729,115700,45586785,2145,2145,2145,2145,2
20240729,115600,45582495,2145,2145,2145,2145,94
20240729,115500,45380865,2145,2145,2145,2145,1
20240729,115400,45378720,2135,2140,2145,2135,236
20240729,115300,44874100,2145,2145,2145,2145,0
20240729,115200,44874100,2145,2145,2145,2145,0
20240729,115100,44874100,2145,2145,2145,2145,0
20240729,115000,44874100,2145,2145,2145,2145,0
20240729,114900,44874100,2145,2145,2145,2145,0
20240729,114800,44874100,2145,2140,2145,2140,502
20240729,114700,43799810,2145,2140,2145,2140,1365
20240729,114600,40878700,2140,2140,2140,2140,0
20240729,114500,40878700,2140,2140,2140,2140,0
20240729,114400,40878700,2140,2140,2140,2140,0
20240729,114300,40878700,2140,2140,2140,2140,1
20240729,114200,40876560,2135,2135,2135,2135,0
20240729,114100,40876560,2135,2135,2135,2135,0
20240729,114000,40876560,2135,2135,2135,2135,1
20240729,113900,40874425,2140,2140,2140,2140,0
20240729,113800,40874425,2140,2140,2140,2140,0
20240729,113700,40874425,2140,2140,2140,2140,0
20240729,113600,40874425,2140,2140,2140,2140,0
20240729,113500,40874425,2140,2140,2140,2140,0
20240729,113400,40874425,2140,2140,2140,2140,0
20240729,113300,40874425,2140,2140,2140,2140,0
20240729,113200,40874425,2140,2140,2140,2140,0
20240729,113100,40874425,2140,2140,2140,2140,0
20240729,113000,40874425,2140,2140,2140,2140,0
20240729,112900,40874425,2140,2140,2140,2140,0
20240729,112800,40874425,2140,2140,2140,2140,0
20240729,112700,40874425,2140,2140,2140,2140,0
20240729,112600,40874425,2140,2140,2140,2140,9
20240729,112500,40855165,2130,2130,2130,2130,15
20240729,112400,40823215,2140,2140,2140,2135,480
20240729,112300,39796465,2140,2140,2140,2140,100
20240729,112200,39582465,2140,2140,2140,2140,0
20240729,112100,39582465,2140,2140,2140,2140,0
20240729,112000,39582465,2140,2140,2140,2140,0
20240729,111900,39582465,2140,2140,2140,2140,0
20240729,111800,39582465,2140,2140,2140,2140,0
20240729,111700,39582465,2140,2140,2140,2140,4
20240729,111600,39573905,2140,2140,2140,2140,1
20240729,111500,39571765,2140,2135,2140,2135,76
20240729,111400,39409500,2135,2135,2135,2135,2
20240729,111300,39405230,2135,2130,2135,2130,501
20240729,111200,38338095,2135,2135,2135,2135,2
20240729,111100,38333825,2140,2140,2140,2140,0
20240729,111000,38333825,2140,2140,2140,2140,0
20240729,110900,38333825,2140,2140,2140,2140,3
20240729,110800,38327405,2140,2140,2140,2140,0
20240729,110700,38327405,2140,2140,2140,2140,1
20240729,110600,38325265,2135,2135,2135,2135,0
20240729,110500,38325265,2135,2135,2135,2135,1
20240729,110400,38323130,2140,2140,2140,2140,0
20240729,110300,38323130,2140,2140,2140,2140,0
20240729,110200,38323130,2140,2140,2140,2140,0
20240729,110100,38323130,2140,2140,2140,2140,0
20240729,110000,38323130,2140,2140,2140,2140,0
20240729,105900,38323130,2140,2140,2140,2140,0
20240729,105800,38323130,2140,2140,2140,2140,0
20240729,105700,38323130,2140,2140,2140,2140,0
20240729,105600,38323130,2140,2140,2140,2140,1
20240729,105500,38320990,2140,2140,2140,2140,0
20240729,105400,38320990,2140,2135,2140,2135,1501
20240729,105300,35110870,2135,2135,2135,2135,0
20240729,105200,35110870,2135,2135,2135,2135,0
20240729,105100,35110870,2135,2135,2135,2135,0
20240729,105000,35110870,2135,2135,2135,2135,0
20240729,104900,35110870,2135,2135,2135,2135,1
20240729,104800,35108735,2130,2130,2130,2130,0
20240729,104700,35108735,2130,2130,2130,2130,500
20240729,104600,34043735,2135,2135,2135,2135,0
20240729,104500,34043735,2135,2135,2135,2135,30
20240729,104400,33979685,2135,2135,2135,2135,0
20240729,104300,33979685,2135,2135,2135,2135,46
20240729,104200,33881475,2135,2135,2135,2135,0
20240729,104100,33881475,2135,2135,2135,2135,50
20240729,104000,33774725,2135,2135,2135,2135,99
20240729,103900,33563360,2135,2135,2135,2135,0
20240729,103800,33563360,2135,2135,2135,2135,0
20240729,103700,33563360,2135,2135,2135,2135,0
20240729,103600,33563360,2135,2135,2135,2135,0
20240729,103500,33563360,2135,2135,2135,2135,0
20240729,103400,33563360,2135,2135,2135,2135,0
20240729,103300,33563360,2135,2135,2135,2135,0
20240729,103200,33563360,2135,2135,2135,2135,0
20240729,103100,33563360,2135,2135,2135,2135,0
20240729,103000,33563360,2135,2135,2135,2135,2
20240729,102900,33559090,2130,2130,2130,2130,500
20240729,102800,32494090,2130,2130,2130,2130,0
20240729,102700,32494090,2130,2130,2130,2130,0
20240729,102600,32494090,2130,2130,2130,2130,0
20240729,102500,32494090,2130,2130,2130,2130,1243
20240729,102400,29846500,2135,2135,2135,2135,0
20240729,102300,29846500,2135,2135,2135,2135,0
20240729,102200,29846500,2135,2130,2135,2130,452
20240729,102100,28883730,2135,2135,2135,2135,0
20240729,102000,28883730,2135,2135,2135,2135,0
20240729,101900,28883730,2135,2135,2135,2135,5
20240729,101800,28873055,2130,2130,2130,2130,40
20240729,101700,28787855,2135,2130,2135,2130,601
20240729,101600,27507720,2135,2135,2135,2135,377
20240729,101500,26702825,2140,2140,2140,2140,1
20240729,101400,26700685,2135,2135,2135,2135,28
20240729,101300,26640905,2140,2140,2140,2140,10
20240729,101200,26619505,2145,2145,2145,2145,0
20240729,101100,26619505,2145,2145,2145,2145,5
20240729,101000,26608780,2145,2145,2145,2145,0
20240729,100900,26608780,2145,2140,2145,2140,5
20240729,100800,26598075,2140,2140,2140,2140,0
20240729,100700,26598075,2140,2140,2140,2140,0
20240729,100600,26598075,2140,2140,2140,2140,0
20240729,100500,26598075,2140,2140,2140,2140,3
20240729,100400,26591655,2140,2140,2140,2140,8
20240729,100300,26574535,2140,2140,2145,2140,10
20240729,100200,26553125,2145,2140,2145,2140,2565
20240729,100100,21064020,2145,2145,2145,2145,14
20240729,100000,21033990,2145,2140,2145,2140,104
20240729,095900,20811410,2145,2140,2145,2140,203
20240729,095800,20376975,2145,2145,2145,2145,7
20240729,095700,20361960,2145,2140,2145,2140,101
20240729,095600,20145815,2145,2145,2145,2145,0
20240729,095500,20145815,2145,2145,2145,2145,0
20240729,095400,20145815,2145,2145,2145,2145,0
20240729,095300,20145815,2145,2145,2145,2145,0
20240729,095200,20145815,2145,2145,2145,2145,0
20240729,095100,20145815,2145,2145,2145,2145,6
20240729,095000,20132945,2145,2145,2145,2145,0
20240729,094900,20132945,2145,2145,2145,2145,0
20240729,094800,20132945,2145,2145,2145,2145,3
20240729,094700,20126510,2140,2140,2140,2140,1936
20240729,094600,15983470,2145,2145,2145,2145,0
20240729,094500,15983470,2145,2145,2145,2145,0
20240729,094400,15983470,2145,2140,2145,2140,91
20240729,094300,15788725,2145,2145,2145,2145,0
20240729,094200,15788725,2145,2145,2145,2145,1
20240729,094100,15786580,2145,2145,2145,2145,0
20240729,094000,15786580,2145,2145,2145,2145,5
20240729,093900,15775855,2145,2145,2145,2140,1553
20240729,093800,12452420,2140,2140,2140,2140,26
20240729,093700,12396780,2145,2145,2145,2145,4
20240729,093600,12388200,2145,2145,2145,2145,3
20240729,093500,12381765,2145,2145,2145,2145,32
20240729,093400,12313125,2140,2140,2145,2140,104
20240729,093300,12090550,2145,2145,2145,2145,101
20240729,093200,11873905,2145,2140,2145,2140,1742
20240729,093100,8145280,2140,2140,2140,2140,30
20240729,093000,8081080,2140,2140,2140,2140,22
20240729,092900,8034000,2140,2140,2140,2140,300
20240729,092800,7392000,2140,2140,2140,2140,0
20240729,092700,7392000,2140,2140,2140,2140,205
20240729,092600,6953300,2140,2140,2140,2140,14
20240729,092500,6923340,2135,2135,2135,2135,1
20240729,092400,6921205,2140,2135,2140,2135,3
20240729,092300,6914790,2140,2140,2140,2135,66
20240729,092200,6773850,2140,2140,2140,2140,6
20240729,092100,6761010,2140,2140,2140,2140,2
20240729,092000,6756730,2135,2140,2140,2135,601
20240729,091900,5473590,2140,2135,2140,2135,201
20240729,091800,5044450,2140,2140,2140,2140,0
20240729,091700,5044450,2140,2140,2140,2140,0
20240729,091600,5044450,2140,2140,2140,2140,0
20240729,091500,5044450,2140,2140,2140,2140,0
20240729,091400,5044450,2140,2140,2140,2140,0
20240729,091300,5044450,2140,2140,2140,2140,35
20240729,091200,4969550,2140,2140,2140,2140,0
20240729,091100,4969550,2140,2140,2140,2140,1
20240729,091000,4967410,2135,2135,2135,2135,2
20240729,090900,4963140,2140,2130,2140,2130,1035
20240729,090800,2753415,2130,2130,2130,2130,1235
20240729,090700,122865,2130,2130,2130,2130,0
20240729,090600,122865,2130,2130,2130,2130,11
20240729,090500,99435,2125,2125,2125,2125,1
20240729,090400,97310,2125,2125,2125,2125,0
20240729,090300,97310,2125,2125,2125,2125,1
20240729,090200,95185,2120,2120,2120,2120,0
20240729,090100,95185,2120,2120,2120,2120,0
20240729,090000,95185,2120,2115,2120,2115,44