KissMeData/017900/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,190200,151392870,2030,2030,2030,2030,2156
20240729,190100,151392870,2030,2030,2030,2030,0
20240729,190000,151392870,2030,2030,2030,2030,0
20240729,185900,151392870,2030,2030,2030,2030,0
20240729,185800,151392870,2030,2030,2030,2030,0
20240729,185700,151392870,2030,2030,2030,2030,0
20240729,185600,151392870,2030,2030,2030,2030,0
20240729,185500,151392870,2030,2030,2030,2030,0
20240729,185400,151392870,2030,2030,2030,2030,0
20240729,185300,151392870,2030,2030,2030,2030,0
20240729,185200,151392870,2030,2030,2030,2030,0
20240729,185100,151392870,2030,2030,2030,2030,0
20240729,185000,151392870,2030,2030,2030,2030,0
20240729,184900,151392870,2030,2030,2030,2030,0
20240729,184800,151392870,2030,2030,2030,2030,0
20240729,184700,151392870,2030,2030,2030,2030,0
20240729,184600,151392870,2030,2030,2030,2030,0
20240729,184500,151392870,2030,2030,2030,2030,0
20240729,184400,151392870,2030,2030,2030,2030,0
20240729,184300,151392870,2030,2030,2030,2030,0
20240729,184200,151392870,2030,2030,2030,2030,0
20240729,184100,151392870,2030,2030,2030,2030,0
20240729,184000,151392870,2030,2030,2030,2030,0
20240729,183900,151392870,2030,2030,2030,2030,0
20240729,183800,151392870,2030,2030,2030,2030,0
20240729,183700,151392870,2030,2030,2030,2030,0
20240729,183600,151392870,2030,2030,2030,2030,0
20240729,183500,151392870,2030,2030,2030,2030,0
20240729,183400,151392870,2030,2030,2030,2030,0
20240729,183300,151392870,2030,2030,2030,2030,0
20240729,183200,151392870,2030,2030,2030,2030,2156
20240729,183100,151392870,2030,2030,2030,2030,0
20240729,183000,151392870,2030,2030,2030,2030,0
20240729,182900,151392870,2030,2030,2030,2030,0
20240729,182800,151392870,2030,2030,2030,2030,0
20240729,182700,151392870,2030,2030,2030,2030,0
20240729,182600,151392870,2030,2030,2030,2030,0
20240729,182500,151392870,2030,2030,2030,2030,0
20240729,182400,151392870,2030,2030,2030,2030,0
20240729,182300,151392870,2030,2030,2030,2030,0
20240729,182200,151392870,2030,2030,2030,2030,0
20240729,182100,151392870,2030,2030,2030,2030,0
20240729,182000,151392870,2030,2030,2030,2030,0
20240729,181900,151392870,2030,2030,2030,2030,0
20240729,181800,151392870,2030,2030,2030,2030,0
20240729,181700,151392870,2030,2030,2030,2030,0
20240729,181600,151392870,2030,2030,2030,2030,0
20240729,181500,151392870,2030,2030,2030,2030,0
20240729,181400,151392870,2030,2030,2030,2030,0
20240729,181300,151392870,2030,2030,2030,2030,0
20240729,181200,151392870,2030,2030,2030,2030,0
20240729,181100,151392870,2030,2030,2030,2030,0
20240729,181000,151392870,2030,2030,2030,2030,0
20240729,180900,151392870,2030,2030,2030,2030,0
20240729,180800,151392870,2030,2030,2030,2030,0
20240729,180700,151392870,2030,2030,2030,2030,0
20240729,180600,151392870,2030,2030,2030,2030,0
20240729,180500,151392870,2030,2030,2030,2030,0
20240729,180400,151392870,2030,2030,2030,2030,0
20240729,180300,151392870,2030,2030,2030,2030,0
20240729,180200,151392870,2030,2030,2030,2030,2156
20240729,180100,151392870,2030,2030,2030,2030,0
20240729,180000,151392870,2030,2030,2030,2030,0
20240729,175900,151392870,2030,2030,2030,2030,0
20240729,175800,151392870,2030,2030,2030,2030,0
20240729,175700,151392870,2030,2030,2030,2030,0
20240729,175600,151392870,2030,2030,2030,2030,0
20240729,175500,151392870,2030,2030,2030,2030,0
20240729,175400,151392870,2030,2030,2030,2030,0
20240729,175300,151392870,2030,2030,2030,2030,0
20240729,175200,151392870,2030,2030,2030,2030,0
20240729,175100,151392870,2030,2030,2030,2030,0
20240729,175000,151392870,2030,2030,2030,2030,0
20240729,174900,151392870,2030,2030,2030,2030,0
20240729,174800,151392870,2030,2030,2030,2030,0
20240729,174700,151392870,2030,2030,2030,2030,0
20240729,174600,151392870,2030,2030,2030,2030,0
20240729,174500,151392870,2030,2030,2030,2030,0
20240729,174400,151392870,2030,2030,2030,2030,0
20240729,174300,151392870,2030,2030,2030,2030,0
20240729,174200,151392870,2030,2030,2030,2030,0
20240729,174100,151392870,2030,2030,2030,2030,0
20240729,174000,151392870,2030,2030,2030,2030,0
20240729,173900,151392870,2030,2030,2030,2030,0
20240729,173800,151392870,2030,2030,2030,2030,0
20240729,173700,151392870,2030,2030,2030,2030,0
20240729,173600,151392870,2030,2030,2030,2030,0
20240729,173500,151392870,2030,2030,2030,2030,0
20240729,173400,151392870,2030,2030,2030,2030,0
20240729,173300,151392870,2030,2030,2030,2030,0
20240729,173200,151392870,2030,2030,2030,2030,2156
20240729,173100,151392870,2030,2030,2030,2030,0
20240729,173000,151392870,2030,2030,2030,2030,0
20240729,172900,151392870,2030,2030,2030,2030,0
20240729,172800,151392870,2030,2030,2030,2030,0
20240729,172700,151392870,2030,2030,2030,2030,0
20240729,172600,151392870,2030,2030,2030,2030,0
20240729,172500,151392870,2030,2030,2030,2030,0
20240729,172400,151392870,2030,2030,2030,2030,0
20240729,172300,151392870,2030,2030,2030,2030,0
20240729,172200,151392870,2030,2030,2030,2030,0
20240729,172100,151392870,2030,2030,2030,2030,0
20240729,172000,151392870,2030,2030,2030,2030,0
20240729,171900,151392870,2030,2030,2030,2030,0
20240729,171800,151392870,2030,2030,2030,2030,0
20240729,171700,151392870,2030,2030,2030,2030,0
20240729,171600,151392870,2030,2030,2030,2030,0
20240729,171500,151392870,2030,2030,2030,2030,0
20240729,171400,151392870,2030,2030,2030,2030,0
20240729,171300,151392870,2030,2030,2030,2030,0
20240729,171200,151392870,2030,2030,2030,2030,0
20240729,171100,151392870,2030,2030,2030,2030,0
20240729,171000,151392870,2030,2030,2030,2030,0
20240729,170900,151392870,2030,2030,2030,2030,0
20240729,170800,151392870,2030,2030,2030,2030,0
20240729,170700,151392870,2030,2030,2030,2030,0
20240729,170600,151392870,2030,2030,2030,2030,0
20240729,170500,151392870,2030,2030,2030,2030,0
20240729,170400,151392870,2030,2030,2030,2030,0
20240729,170300,151392870,2030,2030,2030,2030,0
20240729,170200,151392870,2030,2030,2030,2030,2156
20240729,170100,151392870,2030,2030,2030,2030,0
20240729,170000,151392870,2030,2030,2030,2030,0
20240729,165900,151392870,2030,2030,2030,2030,0
20240729,165800,151392870,2030,2030,2030,2030,0
20240729,165700,151392870,2030,2030,2030,2030,0
20240729,165600,151392870,2030,2030,2030,2030,0
20240729,165500,151392870,2030,2030,2030,2030,0
20240729,165400,151392870,2030,2030,2030,2030,0
20240729,165300,151392870,2030,2030,2030,2030,0
20240729,165200,151392870,2030,2030,2030,2030,0
20240729,165100,151392870,2030,2030,2030,2030,0
20240729,165000,151392870,2030,2030,2030,2030,0
20240729,164900,151392870,2030,2030,2030,2030,0
20240729,164800,151392870,2030,2030,2030,2030,0
20240729,164700,151392870,2030,2030,2030,2030,0
20240729,164600,151392870,2030,2030,2030,2030,0
20240729,164500,151392870,2030,2030,2030,2030,0
20240729,164400,151392870,2030,2030,2030,2030,0
20240729,164300,151392870,2030,2030,2030,2030,0
20240729,164200,151392870,2030,2030,2030,2030,0
20240729,164100,151392870,2030,2030,2030,2030,0
20240729,164000,151392870,2030,2030,2030,2030,0
20240729,163900,151392870,2030,2030,2030,2030,0
20240729,163800,151392870,2030,2030,2030,2030,0
20240729,163700,151392870,2030,2030,2030,2030,0
20240729,163600,151392870,2030,2030,2030,2030,0
20240729,163500,151392870,2030,2030,2030,2030,0
20240729,163400,151392870,2030,2030,2030,2030,0
20240729,163300,151392870,2030,2030,2030,2030,0
20240729,163200,151392870,2030,2030,2030,2030,2156
20240729,163100,151392870,2030,2030,2030,2030,0
20240729,163000,151392870,2030,2030,2030,2030,0
20240729,162900,151392870,2030,2030,2030,2030,0
20240729,162800,151392870,2030,2030,2030,2030,0
20240729,162700,151392870,2030,2030,2030,2030,0
20240729,162600,151392870,2030,2030,2030,2030,0
20240729,162500,151392870,2030,2030,2030,2030,0
20240729,162400,151392870,2030,2030,2030,2030,0
20240729,162300,151392870,2030,2030,2030,2030,0
20240729,162200,151392870,2030,2030,2030,2030,0
20240729,162100,151392870,2030,2030,2030,2030,0
20240729,162000,151392870,2030,2030,2030,2030,0
20240729,161900,151392870,2030,2030,2030,2030,0
20240729,161800,151392870,2030,2030,2030,2030,0
20240729,161700,151392870,2030,2030,2030,2030,0
20240729,161600,151392870,2030,2030,2030,2030,0
20240729,161500,151392870,2030,2030,2030,2030,0
20240729,161400,151392870,2030,2030,2030,2030,0
20240729,161300,151392870,2030,2030,2030,2030,0
20240729,161200,151392870,2030,2030,2030,2030,0
20240729,161100,151392870,2030,2030,2030,2030,0
20240729,161000,151392870,2030,2030,2030,2030,0
20240729,160900,151392870,2030,2030,2030,2030,0
20240729,160800,151392870,2030,2030,2030,2030,0
20240729,160700,151392870,2030,2030,2030,2030,0
20240729,160600,151392870,2030,2030,2030,2030,0
20240729,160500,151392870,2030,2030,2030,2030,0
20240729,160400,151392870,2030,2030,2030,2030,0
20240729,160300,151392870,2030,2030,2030,2030,0
20240729,160200,151392870,2030,2030,2030,2030,2156
20240729,160100,151392870,2030,2030,2030,2030,0
20240729,160000,151392870,2030,2030,2030,2030,0
20240729,155900,151392870,2030,2030,2030,2030,0
20240729,155800,151392870,2030,2030,2030,2030,0
20240729,155700,151392870,2030,2030,2030,2030,0
20240729,155600,151392870,2030,2030,2030,2030,0
20240729,155500,151392870,2030,2030,2030,2030,0
20240729,155400,151392870,2030,2030,2030,2030,0
20240729,155300,151392870,2030,2030,2030,2030,0
20240729,155200,151392870,2030,2030,2030,2030,0
20240729,155100,151392870,2030,2030,2030,2030,0
20240729,155000,151392870,2030,2030,2030,2030,0
20240729,154900,151392870,2030,2030,2030,2030,0
20240729,154800,151392870,2030,2030,2030,2030,0
20240729,154700,151392870,2030,2030,2030,2030,0
20240729,154600,151392870,2030,2030,2030,2030,0
20240729,154500,151392870,2030,2030,2030,2030,0
20240729,154400,151392870,2030,2030,2030,2030,0
20240729,154300,151392870,2030,2030,2030,2030,0
20240729,154200,151392870,2030,2030,2030,2030,0
20240729,154100,151392870,2030,2030,2030,2030,0
20240729,154000,151392870,2030,2030,2030,2030,0
20240729,153900,151392870,2030,2030,2030,2030,0
20240729,153800,151392870,2030,2030,2030,2030,0
20240729,153700,151392870,2030,2030,2030,2030,0
20240729,153600,151392870,2030,2030,2030,2030,0
20240729,153500,151392870,2030,2030,2030,2030,0
20240729,153400,151392870,2030,2030,2030,2030,0
20240729,153300,151392870,2030,2030,2030,2030,0
20240729,153200,151392870,2030,2030,2030,2030,2156
20240729,153100,151392870,2030,2030,2030,2030,0
20240729,153000,151392870,2030,2030,2030,2030,2156
20240729,152900,147016190,2040,2040,2040,2040,0
20240729,152800,147016190,2040,2040,2040,2040,0
20240729,152700,147016190,2040,2040,2040,2040,0
20240729,152600,147016190,2040,2040,2040,2040,0
20240729,152500,147016190,2040,2040,2040,2040,0
20240729,152400,147016190,2040,2040,2040,2040,0
20240729,152300,147016190,2040,2040,2040,2040,0
20240729,152200,147016190,2040,2040,2040,2040,0
20240729,152100,147016190,2040,2040,2040,2040,0
20240729,152000,147016190,2040,2040,2040,2040,0
20240729,151900,147016190,2040,2040,2040,2040,298
20240729,151800,146408270,2030,2030,2030,2030,0
20240729,151700,146408270,2030,2030,2030,2030,0
20240729,151600,146408270,2030,2030,2030,2030,0
20240729,151500,146408270,2030,2035,2040,2030,5
20240729,151400,146398095,2030,2035,2035,2030,2
20240729,151300,146394030,2030,2035,2035,2030,10
20240729,151200,146373685,2035,2030,2040,2030,17
20240729,151100,146339075,2040,2035,2040,2035,13
20240729,151000,146312615,2030,2030,2030,2030,0
20240729,150900,146312615,2030,2030,2030,2030,0
20240729,150800,146312615,2030,2035,2035,2030,3
20240729,150700,146306515,2030,2030,2030,2030,0
20240729,150600,146306515,2030,2030,2030,2030,0
20240729,150500,146306515,2030,2030,2030,2030,0
20240729,150400,146306515,2030,2030,2030,2030,0
20240729,150300,146306515,2030,2030,2030,2030,0
20240729,150200,146306515,2030,2030,2030,2030,0
20240729,150100,146306515,2030,2035,2035,2030,2
20240729,150000,146302450,2030,2030,2030,2030,1
20240729,145900,146300420,2035,2035,2035,2035,7
20240729,145800,146286175,2030,2030,2030,2030,0
20240729,145700,146286175,2030,2030,2030,2030,4514
20240729,145600,137122755,2030,2030,2030,2030,0
20240729,145500,137122755,2030,2035,2035,2030,19
20240729,145400,137084100,2030,2035,2035,2030,20
20240729,145300,137043410,2035,2035,2035,2035,315
20240729,145200,136402385,2030,2030,2030,2030,2000
20240729,145100,132342385,2030,2030,2030,2030,90
20240729,145000,132159685,2030,2030,2030,2030,0
20240729,144900,132159685,2030,2030,2030,2030,1
20240729,144800,132157655,2030,2030,2030,2030,0
20240729,144700,132157655,2030,2030,2030,2030,0
20240729,144600,132157655,2030,2030,2030,2030,0
20240729,144500,132157655,2030,2030,2030,2030,10
20240729,144400,132137355,2040,2035,2040,2035,2
20240729,144300,132133280,2035,2035,2035,2035,0
20240729,144200,132133280,2035,2035,2035,2035,0
20240729,144100,132133280,2035,2035,2035,2035,0
20240729,144000,132133280,2035,2035,2035,2035,0
20240729,143900,132133280,2035,2035,2035,2035,0
20240729,143800,132133280,2035,2035,2035,2035,30
20240729,143700,132072230,2035,2040,2040,2035,2
20240729,143600,132068155,2030,2030,2030,2030,3000
20240729,143500,125978155,2030,2030,2030,2030,1
20240729,143400,125976125,2040,2040,2040,2040,1
20240729,143300,125974085,2030,2030,2030,2030,1
20240729,143200,125972055,2035,2035,2035,2035,1
20240729,143100,125970020,2030,2030,2030,2030,0
20240729,143000,125970020,2030,2030,2030,2030,219
20240729,142900,125525450,2030,2030,2030,2030,0
20240729,142800,125525450,2030,2030,2030,2030,0
20240729,142700,125525450,2030,2040,2040,2030,2
20240729,142600,125521380,2030,2030,2030,2030,0
20240729,142500,125521380,2030,2035,2035,2030,151
20240729,142400,125214100,2035,2035,2035,2035,1
20240729,142300,125212065,2030,2030,2030,2030,0
20240729,142200,125212065,2030,2035,2035,2030,1002
20240729,142100,123178000,2035,2035,2035,2030,6
20240729,142000,123165795,2035,2035,2035,2035,0
20240729,141900,123165795,2035,2035,2035,2035,0
20240729,141800,123165795,2035,2035,2035,2035,22
20240729,141700,123121025,2030,2035,2035,2030,10
20240729,141600,123100685,2035,2035,2035,2035,2000
20240729,141500,119030685,2035,2040,2040,2035,19
20240729,141400,118991930,2035,2035,2035,2035,0
20240729,141300,118991930,2035,2035,2035,2035,1
20240729,141200,118989895,2035,2035,2035,2035,0
20240729,141100,118989895,2035,2040,2040,2035,279
20240729,141000,118421515,2040,2045,2050,2035,83
20240729,140900,118251960,2045,2035,2045,2035,6662
20240729,140800,104667625,2035,2035,2035,2035,1
20240729,140700,104665590,2030,2030,2030,2030,0
20240729,140600,104665590,2030,2030,2030,2030,0
20240729,140500,104665590,2030,2030,2030,2030,100
20240729,140400,104462590,2030,2030,2030,2030,0
20240729,140300,104462590,2030,2030,2030,2030,100
20240729,140200,104259590,2030,2030,2030,2030,0
20240729,140100,104259590,2030,2030,2030,2030,0
20240729,140000,104259590,2030,2030,2030,2030,100
20240729,135900,104056590,2030,2030,2030,2030,500
20240729,135800,103041590,2030,2030,2030,2030,0
20240729,135700,103041590,2030,2030,2030,2030,0
20240729,135600,103041590,2030,2030,2030,2030,1
20240729,135500,103039560,2035,2035,2035,2035,0
20240729,135400,103039560,2035,2035,2035,2035,1
20240729,135300,103037525,2030,2030,2030,2030,0
20240729,135200,103037525,2030,2030,2030,2030,49
20240729,135100,102938055,2030,2030,2030,2030,0
20240729,135000,102938055,2030,2030,2030,2030,1
20240729,134900,102936025,2035,2035,2035,2035,30
20240729,134800,102874975,2030,2030,2030,2030,0
20240729,134700,102874975,2030,2030,2030,2030,0
20240729,134600,102874975,2030,2030,2030,2030,0
20240729,134500,102874975,2030,2030,2030,2030,0
20240729,134400,102874975,2030,2030,2030,2030,0
20240729,134300,102874975,2030,2030,2030,2030,0
20240729,134200,102874975,2030,2030,2030,2030,0
20240729,134100,102874975,2030,2030,2030,2030,0
20240729,134000,102874975,2030,2030,2030,2030,0
20240729,133900,102874975,2030,2030,2030,2030,0
20240729,133800,102874975,2030,2030,2030,2030,0
20240729,133700,102874975,2030,2030,2030,2030,100
20240729,133600,102671975,2030,2030,2030,2030,123
20240729,133500,102422285,2030,2030,2030,2030,50
20240729,133400,102320785,2030,2030,2030,2030,0
20240729,133300,102320785,2030,2030,2030,2030,0
20240729,133200,102320785,2030,2030,2030,2030,0
20240729,133100,102320785,2030,2030,2030,2030,0
20240729,133000,102320785,2030,2030,2030,2030,0
20240729,132900,102320785,2030,2030,2030,2030,0
20240729,132800,102320785,2030,2030,2030,2030,500
20240729,132700,101305785,2030,2030,2030,2030,0
20240729,132600,101305785,2030,2030,2030,2030,308
20240729,132500,100680545,2030,2030,2030,2030,15
20240729,132400,100650095,2030,2030,2030,2030,0
20240729,132300,100650095,2030,2030,2030,2030,14
20240729,132200,100621675,2030,2030,2030,2030,0
20240729,132100,100621675,2030,2030,2030,2030,0
20240729,132000,100621675,2030,2030,2030,2030,0
20240729,131900,100621675,2030,2030,2030,2030,0
20240729,131800,100621675,2030,2030,2030,2030,0
20240729,131700,100621675,2030,2030,2030,2030,150
20240729,131600,100317175,2025,2025,2025,2025,0
20240729,131500,100317175,2025,2025,2025,2025,0
20240729,131400,100317175,2025,2025,2025,2025,0
20240729,131300,100317175,2025,2025,2025,2025,0
20240729,131200,100317175,2025,2035,2035,2025,2
20240729,131100,100313115,2025,2025,2025,2025,0
20240729,131000,100313115,2025,2025,2025,2025,0
20240729,130900,100313115,2025,2025,2025,2025,0
20240729,130800,100313115,2025,2025,2025,2025,0
20240729,130700,100313115,2025,2025,2025,2025,0
20240729,130600,100313115,2025,2025,2025,2025,0
20240729,130500,100313115,2025,2025,2025,2025,0
20240729,130400,100313115,2025,2030,2030,2025,3818
20240729,130300,92562580,2035,2030,2035,2030,502
20240729,130200,91541015,2035,2035,2035,2035,510
20240729,130100,90503165,2030,2030,2030,2030,0
20240729,130000,90503165,2030,2030,2030,2030,0
20240729,125900,90503165,2030,2030,2030,2030,0
20240729,125800,90503165,2030,2030,2030,2030,0
20240729,125700,90503165,2030,2030,2030,2030,0
20240729,125600,90503165,2030,2030,2030,2030,0
20240729,125500,90503165,2030,2030,2030,2030,0
20240729,125400,90503165,2030,2030,2030,2030,0
20240729,125300,90503165,2030,2030,2030,2030,2
20240729,125200,90499105,2030,2030,2030,2030,0
20240729,125100,90499105,2030,2030,2030,2030,0
20240729,125000,90499105,2030,2030,2030,2030,0
20240729,124900,90499105,2030,2030,2030,2030,1
20240729,124800,90497075,2025,2025,2025,2025,0
20240729,124700,90497075,2025,2025,2025,2025,0
20240729,124600,90497075,2025,2025,2025,2025,0
20240729,124500,90497075,2025,2025,2025,2025,10
20240729,124400,90476825,2025,2025,2025,2025,0
20240729,124300,90476825,2025,2025,2025,2025,0
20240729,124200,90476825,2025,2025,2025,2025,0
20240729,124100,90476825,2025,2025,2025,2025,0
20240729,124000,90476825,2025,2030,2030,2025,2
20240729,123900,90472770,2025,2025,2025,2025,0
20240729,123800,90472770,2025,2035,2035,2025,9
20240729,123700,90454465,2025,2025,2025,2025,0
20240729,123600,90454465,2025,2030,2030,2025,5
20240729,123500,90444325,2025,2025,2025,2025,0
20240729,123400,90444325,2025,2025,2025,2025,0
20240729,123300,90444325,2025,2025,2025,2025,392
20240729,123200,89650525,2025,2025,2025,2025,1
20240729,123100,89648500,2030,2030,2030,2030,0
20240729,123000,89648500,2030,2030,2030,2030,2608
20240729,122900,84354260,2030,2030,2030,2030,141
20240729,122800,84068030,2030,2030,2030,2030,258
20240729,122700,83544290,2025,2025,2025,2025,395
20240729,122600,82744415,2025,2025,2025,2025,0
20240729,122500,82744415,2025,2025,2025,2025,1
20240729,122400,82742390,2030,2030,2030,2030,40
20240729,122300,82661190,2025,2025,2025,2025,0
20240729,122200,82661190,2025,2025,2025,2025,0
20240729,122100,82661190,2025,2025,2025,2025,0
20240729,122000,82661190,2025,2025,2025,2025,1
20240729,121900,82659165,2030,2030,2030,2030,1
20240729,121800,82657135,2025,2025,2025,2025,0
20240729,121700,82657135,2025,2025,2025,2025,0
20240729,121600,82657135,2025,2025,2025,2025,0
20240729,121500,82657135,2025,2025,2025,2025,0
20240729,121400,82657135,2025,2025,2025,2025,0
20240729,121300,82657135,2025,2025,2025,2025,0
20240729,121200,82657135,2025,2025,2025,2025,0
20240729,121100,82657135,2025,2025,2025,2025,0
20240729,121000,82657135,2025,2025,2025,2025,0
20240729,120900,82657135,2025,2025,2025,2025,0
20240729,120800,82657135,2025,2025,2025,2025,0
20240729,120700,82657135,2025,2025,2025,2025,0
20240729,120600,82657135,2025,2025,2025,2025,654
20240729,120500,81332785,2025,2025,2025,2025,0
20240729,120400,81332785,2025,2025,2025,2025,1
20240729,120300,81330760,2035,2035,2035,2035,1
20240729,120200,81328725,2025,2025,2025,2025,0
20240729,120100,81328725,2025,2030,2030,2025,2
20240729,120000,81324670,2025,2025,2025,2025,0
20240729,115900,81324670,2025,2030,2030,2025,759
20240729,115800,79787685,2025,2030,2030,2025,4
20240729,115700,79779570,2025,2025,2025,2025,0
20240729,115600,79779570,2025,2025,2025,2025,0
20240729,115500,79779570,2025,2025,2025,2025,0
20240729,115400,79779570,2025,2025,2025,2025,1
20240729,115300,79777545,2030,2030,2030,2030,1
20240729,115200,79775515,2025,2025,2025,2025,0
20240729,115100,79775515,2025,2025,2025,2025,0
20240729,115000,79775515,2025,2025,2025,2025,0
20240729,114900,79775515,2025,2025,2025,2025,1
20240729,114800,79773490,2025,2025,2025,2025,310
20240729,114700,79145740,2025,2025,2030,2025,32
20240729,114600,79080790,2020,2020,2020,2020,0
20240729,114500,79080790,2020,2020,2020,2020,0
20240729,114400,79080790,2020,2020,2020,2020,0
20240729,114300,79080790,2020,2020,2035,2020,8
20240729,114200,79064585,2035,2035,2035,2035,0
20240729,114100,79064585,2035,2035,2035,2035,1
20240729,114000,79062550,2020,2020,2020,2020,1791
20240729,113900,75444730,2020,2020,2020,2020,48
20240729,113800,75347770,2020,2020,2020,2020,1
20240729,113700,75345750,2025,2025,2025,2025,0
20240729,113600,75345750,2025,2025,2025,2025,5180
20240729,113500,64856250,2025,2025,2025,2025,15
20240729,113400,64825875,2025,2025,2025,2025,0
20240729,113300,64825875,2025,2025,2025,2025,0
20240729,113200,64825875,2025,2025,2025,2025,0
20240729,113100,64825875,2025,2025,2025,2025,0
20240729,113000,64825875,2025,2025,2025,2025,1
20240729,112900,64823850,2030,2030,2030,2030,119
20240729,112800,64582280,2030,2030,2030,2030,0
20240729,112700,64582280,2030,2030,2030,2030,1
20240729,112600,64580250,2035,2035,2035,2035,1
20240729,112500,64578215,2025,2025,2025,2025,0
20240729,112400,64578215,2025,2025,2025,2025,0
20240729,112300,64578215,2025,2025,2025,2025,0
20240729,112200,64578215,2025,2025,2025,2025,0
20240729,112100,64578215,2025,2030,2030,2025,2
20240729,112000,64574160,2025,2025,2025,2025,2
20240729,111900,64570110,2025,2025,2025,2025,0
20240729,111800,64570110,2025,2025,2025,2025,1
20240729,111700,64568085,2035,2025,2035,2025,211
20240729,111600,64140800,2025,2025,2025,2025,0
20240729,111500,64140800,2025,2030,2035,2025,3
20240729,111400,64134710,2025,2030,2030,2025,502
20240729,111300,63115655,2025,2030,2030,2025,1474
20240729,111200,60123440,2030,2030,2030,2030,1
20240729,111100,60121410,2025,2025,2025,2025,0
20240729,111000,60121410,2025,2025,2025,2025,1
20240729,110900,60119385,2030,2030,2030,2030,0
20240729,110800,60119385,2030,2030,2030,2030,0
20240729,110700,60119385,2030,2030,2030,2030,0
20240729,110600,60119385,2030,2030,2030,2030,0
20240729,110500,60119385,2030,2030,2030,2030,0
20240729,110400,60119385,2030,2030,2030,2030,0
20240729,110300,60119385,2030,2030,2030,2030,0
20240729,110200,60119385,2030,2030,2030,2030,0
20240729,110100,60119385,2030,2030,2030,2030,0
20240729,110000,60119385,2030,2030,2030,2030,0
20240729,105900,60119385,2030,2030,2030,2030,0
20240729,105800,60119385,2030,2030,2030,2030,0
20240729,105700,60119385,2030,2030,2030,2030,0
20240729,105600,60119385,2030,2030,2030,2030,0
20240729,105500,60119385,2030,2030,2030,2030,0
20240729,105400,60119385,2030,2030,2030,2030,0
20240729,105300,60119385,2030,2030,2030,2030,5000
20240729,105200,49969385,2030,2030,2030,2030,0
20240729,105100,49969385,2030,2030,2030,2030,0
20240729,105000,49969385,2030,2030,2030,2030,0
20240729,104900,49969385,2030,2030,2030,2030,0
20240729,104800,49969385,2030,2030,2030,2030,0
20240729,104700,49969385,2030,2030,2030,2030,0
20240729,104600,49969385,2030,2030,2030,2030,0
20240729,104500,49969385,2030,2030,2030,2030,0
20240729,104400,49969385,2030,2030,2030,2030,1
20240729,104300,49967355,2020,2020,2020,2020,0
20240729,104200,49967355,2020,2020,2020,2020,33
20240729,104100,49900695,2025,2025,2025,2025,43
20240729,104000,49813620,2025,2025,2025,2025,0
20240729,103900,49813620,2025,2025,2025,2025,71
20240729,103800,49669845,2025,2025,2025,2025,960
20240729,103700,47725845,2025,2025,2025,2025,30
20240729,103600,47665095,2025,2025,2025,2025,6
20240729,103500,47652945,2025,2025,2025,2025,0
20240729,103400,47652945,2025,2025,2025,2025,0
20240729,103300,47652945,2025,2025,2025,2025,0
20240729,103200,47652945,2025,2025,2025,2025,0
20240729,103100,47652945,2025,2025,2025,2025,0
20240729,103000,47652945,2025,2025,2025,2025,2
20240729,102900,47648895,2025,2025,2025,2025,1
20240729,102800,47646870,2025,2025,2025,2025,1
20240729,102700,47644845,2030,2030,2030,2030,0
20240729,102600,47644845,2030,2030,2030,2030,0
20240729,102500,47644845,2030,2030,2030,2030,0
20240729,102400,47644845,2030,2030,2030,2030,5
20240729,102300,47634695,2030,2030,2030,2030,0
20240729,102200,47634695,2030,2030,2030,2030,0
20240729,102100,47634695,2030,2030,2030,2030,0
20240729,102000,47634695,2030,2025,2030,2025,1507
20240729,101900,44583015,2020,2020,2020,2020,0
20240729,101800,44583015,2020,2020,2020,2020,1
20240729,101700,44580995,2025,2025,2025,2025,0
20240729,101600,44580995,2025,2025,2025,2025,0
20240729,101500,44580995,2025,2025,2025,2025,0
20240729,101400,44580995,2025,2025,2025,2025,330
20240729,101300,43912745,2025,2025,2025,2025,1
20240729,101200,43910720,2010,2010,2010,2010,0
20240729,101100,43910720,2010,2010,2010,2010,0
20240729,101000,43910720,2010,2010,2010,2010,0
20240729,100900,43910720,2010,2010,2010,2010,0
20240729,100800,43910720,2010,2010,2010,2010,0
20240729,100700,43910720,2010,2020,2020,2010,1301
20240729,100600,41288965,2020,2020,2020,2020,0
20240729,100500,41288965,2020,2020,2020,2020,0
20240729,100400,41288965,2020,2020,2020,2020,399
20240729,100300,40482985,2030,2030,2030,2030,0
20240729,100200,40482985,2030,2025,2030,2020,403
20240729,100100,39668855,2025,2025,2025,2025,491
20240729,100000,38674580,2025,2025,2025,2025,10
20240729,095900,38654330,2025,2025,2025,2025,707
20240729,095800,37222655,2030,2030,2030,2030,108
20240729,095700,37003415,2030,2030,2030,2030,0
20240729,095600,37003415,2030,2030,2030,2030,0
20240729,095500,37003415,2030,2030,2030,2030,2
20240729,095400,36999355,2030,2030,2030,2030,0
20240729,095300,36999355,2030,2030,2030,2030,0
20240729,095200,36999355,2030,2030,2030,2030,460
20240729,095100,36065555,2030,2030,2030,2030,0
20240729,095000,36065555,2030,2030,2030,2030,0
20240729,094900,36065555,2030,2030,2030,2030,0
20240729,094800,36065555,2030,2030,2030,2030,1001
20240729,094700,34033525,2030,2020,2030,2020,2
20240729,094600,34029475,2030,2025,2030,2025,133
20240729,094500,33759635,2030,2030,2030,2030,0
20240729,094400,33759635,2030,2030,2030,2030,0
20240729,094300,33759635,2030,2020,2030,2020,312
20240729,094200,33129375,2030,2030,2030,2030,99
20240729,094100,32928405,2030,2030,2030,2030,0
20240729,094000,32928405,2030,2030,2030,2030,0
20240729,093900,32928405,2030,2030,2030,2030,0
20240729,093800,32928405,2030,2030,2030,2030,0
20240729,093700,32928405,2030,2030,2030,2030,0
20240729,093600,32928405,2030,2030,2030,2030,0
20240729,093500,32928405,2030,2030,2030,2030,0
20240729,093400,32928405,2030,2030,2030,2030,0
20240729,093300,32928405,2030,2030,2030,2030,1
20240729,093200,32926375,2030,2020,2035,2020,273
20240729,093100,32374890,2035,2020,2035,2020,305
20240729,093000,31758775,2035,2035,2035,2035,0
20240729,092900,31758775,2035,2035,2035,2035,0
20240729,092800,31758775,2035,2035,2035,2035,0
20240729,092700,31758775,2035,2035,2035,2035,0
20240729,092600,31758775,2035,2035,2035,2035,0
20240729,092500,31758775,2035,2035,2035,2035,1
20240729,092400,31756740,2035,2035,2035,2035,0
20240729,092300,31756740,2035,2035,2035,2020,51
20240729,092200,31653640,2035,2035,2035,2035,1
20240729,092100,31651605,2030,2030,2030,2030,3
20240729,092000,31645515,2035,2035,2035,2035,0
20240729,091900,31645515,2035,2035,2035,2035,0
20240729,091800,31645515,2035,2035,2035,2035,2
20240729,091700,31641445,2035,2035,2035,2020,25
20240729,091600,31590870,2030,2030,2030,2030,6
20240729,091500,31578690,2035,2035,2035,2035,0
20240729,091400,31578690,2035,2035,2035,2035,0
20240729,091300,31578690,2035,2035,2035,2035,0
20240729,091200,31578690,2035,2035,2035,2035,0
20240729,091100,31578690,2035,2035,2035,2035,0
20240729,091000,31578690,2035,2035,2035,2035,0
20240729,090900,31578690,2035,2035,2035,2035,30
20240729,090800,31517640,2035,2035,2035,2035,96
20240729,090700,31322280,2035,2035,2035,2035,38
20240729,090600,31244950,2035,2030,2035,2025,10
20240729,090500,31224655,2040,2040,2040,2040,34
20240729,090400,31155295,2040,2040,2040,2035,3
20240729,090300,31149180,2045,2045,2045,2045,6
20240729,090200,31136910,2045,2035,2045,2010,11795
20240729,090100,7346510,2030,2030,2030,2030,673
20240729,090000,5980320,2030,2020,2030,2020,2959