KissMeData/019010/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,190300,233114845,2030,2030,2030,2030,129
20240729,190200,233114845,2030,2030,2030,2030,0
20240729,190100,233114845,2030,2030,2030,2030,0
20240729,190000,233114845,2030,2030,2030,2030,0
20240729,185900,233114845,2030,2030,2030,2030,0
20240729,185800,233114845,2030,2030,2030,2030,0
20240729,185700,233114845,2030,2030,2030,2030,0
20240729,185600,233114845,2030,2030,2030,2030,0
20240729,185500,233114845,2030,2030,2030,2030,0
20240729,185400,233114845,2030,2030,2030,2030,0
20240729,185300,233114845,2030,2030,2030,2030,0
20240729,185200,233114845,2030,2030,2030,2030,0
20240729,185100,233114845,2030,2030,2030,2030,0
20240729,185000,233114845,2030,2030,2030,2030,0
20240729,184900,233114845,2030,2030,2030,2030,0
20240729,184800,233114845,2030,2030,2030,2030,0
20240729,184700,233114845,2030,2030,2030,2030,0
20240729,184600,233114845,2030,2030,2030,2030,0
20240729,184500,233114845,2030,2030,2030,2030,0
20240729,184400,233114845,2030,2030,2030,2030,0
20240729,184300,233114845,2030,2030,2030,2030,0
20240729,184200,233114845,2030,2030,2030,2030,0
20240729,184100,233114845,2030,2030,2030,2030,0
20240729,184000,233114845,2030,2030,2030,2030,0
20240729,183900,233114845,2030,2030,2030,2030,0
20240729,183800,233114845,2030,2030,2030,2030,0
20240729,183700,233114845,2030,2030,2030,2030,0
20240729,183600,233114845,2030,2030,2030,2030,0
20240729,183500,233114845,2030,2030,2030,2030,0
20240729,183400,233114845,2030,2030,2030,2030,0
20240729,183300,233114845,2030,2030,2030,2030,129
20240729,183200,233114845,2030,2030,2030,2030,0
20240729,183100,233114845,2030,2030,2030,2030,0
20240729,183000,233114845,2030,2030,2030,2030,0
20240729,182900,233114845,2030,2030,2030,2030,0
20240729,182800,233114845,2030,2030,2030,2030,0
20240729,182700,233114845,2030,2030,2030,2030,0
20240729,182600,233114845,2030,2030,2030,2030,0
20240729,182500,233114845,2030,2030,2030,2030,0
20240729,182400,233114845,2030,2030,2030,2030,0
20240729,182300,233114845,2030,2030,2030,2030,0
20240729,182200,233114845,2030,2030,2030,2030,0
20240729,182100,233114845,2030,2030,2030,2030,0
20240729,182000,233114845,2030,2030,2030,2030,0
20240729,181900,233114845,2030,2030,2030,2030,0
20240729,181800,233114845,2030,2030,2030,2030,0
20240729,181700,233114845,2030,2030,2030,2030,0
20240729,181600,233114845,2030,2030,2030,2030,0
20240729,181500,233114845,2030,2030,2030,2030,0
20240729,181400,233114845,2030,2030,2030,2030,0
20240729,181300,233114845,2030,2030,2030,2030,0
20240729,181200,233114845,2030,2030,2030,2030,0
20240729,181100,233114845,2030,2030,2030,2030,0
20240729,181000,233114845,2030,2030,2030,2030,0
20240729,180900,233114845,2030,2030,2030,2030,0
20240729,180800,233114845,2030,2030,2030,2030,0
20240729,180700,233114845,2030,2030,2030,2030,0
20240729,180600,233114845,2030,2030,2030,2030,0
20240729,180500,233114845,2030,2030,2030,2030,0
20240729,180400,233114845,2030,2030,2030,2030,0
20240729,180300,233114845,2030,2030,2030,2030,129
20240729,180200,233114845,2030,2030,2030,2030,0
20240729,180100,233114845,2030,2030,2030,2030,0
20240729,180000,233114845,2030,2030,2030,2030,0
20240729,175900,233114845,2030,2030,2030,2030,0
20240729,175800,233114845,2030,2030,2030,2030,0
20240729,175700,233114845,2030,2030,2030,2030,0
20240729,175600,233114845,2030,2030,2030,2030,0
20240729,175500,233114845,2030,2030,2030,2030,0
20240729,175400,233114845,2030,2030,2030,2030,0
20240729,175300,233114845,2030,2030,2030,2030,0
20240729,175200,233114845,2030,2030,2030,2030,0
20240729,175100,233114845,2030,2030,2030,2030,0
20240729,175000,233114845,2030,2030,2030,2030,0
20240729,174900,233114845,2030,2030,2030,2030,0
20240729,174800,233114845,2030,2030,2030,2030,0
20240729,174700,233114845,2030,2030,2030,2030,0
20240729,174600,233114845,2030,2030,2030,2030,0
20240729,174500,233114845,2030,2030,2030,2030,0
20240729,174400,233114845,2030,2030,2030,2030,0
20240729,174300,233114845,2030,2030,2030,2030,0
20240729,174200,233114845,2030,2030,2030,2030,0
20240729,174100,233114845,2030,2030,2030,2030,0
20240729,174000,233114845,2030,2030,2030,2030,0
20240729,173900,233114845,2030,2030,2030,2030,0
20240729,173800,233114845,2030,2030,2030,2030,0
20240729,173700,233114845,2030,2030,2030,2030,0
20240729,173600,233114845,2030,2030,2030,2030,0
20240729,173500,233114845,2030,2030,2030,2030,0
20240729,173400,233114845,2030,2030,2030,2030,0
20240729,173300,233114845,2030,2030,2030,2030,129
20240729,173200,233114845,2030,2030,2030,2030,0
20240729,173100,233114845,2030,2030,2030,2030,0
20240729,173000,233114845,2030,2030,2030,2030,0
20240729,172900,233114845,2030,2030,2030,2030,0
20240729,172800,233114845,2030,2030,2030,2030,0
20240729,172700,233114845,2030,2030,2030,2030,0
20240729,172600,233114845,2030,2030,2030,2030,0
20240729,172500,233114845,2030,2030,2030,2030,0
20240729,172400,233114845,2030,2030,2030,2030,0
20240729,172300,233114845,2030,2030,2030,2030,0
20240729,172200,233114845,2030,2030,2030,2030,0
20240729,172100,233114845,2030,2030,2030,2030,0
20240729,172000,233114845,2030,2030,2030,2030,0
20240729,171900,233114845,2030,2030,2030,2030,0
20240729,171800,233114845,2030,2030,2030,2030,0
20240729,171700,233114845,2030,2030,2030,2030,0
20240729,171600,233114845,2030,2030,2030,2030,0
20240729,171500,233114845,2030,2030,2030,2030,0
20240729,171400,233114845,2030,2030,2030,2030,0
20240729,171300,233114845,2030,2030,2030,2030,0
20240729,171200,233114845,2030,2030,2030,2030,0
20240729,171100,233114845,2030,2030,2030,2030,0
20240729,171000,233114845,2030,2030,2030,2030,0
20240729,170900,233114845,2030,2030,2030,2030,0
20240729,170800,233114845,2030,2030,2030,2030,0
20240729,170700,233114845,2030,2030,2030,2030,0
20240729,170600,233114845,2030,2030,2030,2030,0
20240729,170500,233114845,2030,2030,2030,2030,0
20240729,170400,233114845,2030,2030,2030,2030,0
20240729,170300,233114845,2030,2030,2030,2030,129
20240729,170200,233114845,2030,2030,2030,2030,0
20240729,170100,233114845,2030,2030,2030,2030,0
20240729,170000,233114845,2030,2030,2030,2030,0
20240729,165900,233114845,2030,2030,2030,2030,0
20240729,165800,233114845,2030,2030,2030,2030,0
20240729,165700,233114845,2030,2030,2030,2030,0
20240729,165600,233114845,2030,2030,2030,2030,0
20240729,165500,233114845,2030,2030,2030,2030,0
20240729,165400,233114845,2030,2030,2030,2030,0
20240729,165300,233114845,2030,2030,2030,2030,0
20240729,165200,233114845,2030,2030,2030,2030,0
20240729,165100,233114845,2030,2030,2030,2030,0
20240729,165000,233114845,2030,2030,2030,2030,0
20240729,164900,233114845,2030,2030,2030,2030,0
20240729,164800,233114845,2030,2030,2030,2030,0
20240729,164700,233114845,2030,2030,2030,2030,0
20240729,164600,233114845,2030,2030,2030,2030,0
20240729,164500,233114845,2030,2030,2030,2030,0
20240729,164400,233114845,2030,2030,2030,2030,0
20240729,164300,233114845,2030,2030,2030,2030,0
20240729,164200,233114845,2030,2030,2030,2030,0
20240729,164100,233114845,2030,2030,2030,2030,0
20240729,164000,233114845,2030,2030,2030,2030,0
20240729,163900,233114845,2030,2030,2030,2030,0
20240729,163800,233114845,2030,2030,2030,2030,0
20240729,163700,233114845,2030,2030,2030,2030,0
20240729,163600,233114845,2030,2030,2030,2030,0
20240729,163500,233114845,2030,2030,2030,2030,0
20240729,163400,233114845,2030,2030,2030,2030,0
20240729,163300,233114845,2030,2030,2030,2030,129
20240729,163200,233114845,2030,2030,2030,2030,0
20240729,163100,233114845,2030,2030,2030,2030,0
20240729,163000,233114845,2030,2030,2030,2030,0
20240729,162900,233114845,2030,2030,2030,2030,0
20240729,162800,233114845,2030,2030,2030,2030,0
20240729,162700,233114845,2030,2030,2030,2030,0
20240729,162600,233114845,2030,2030,2030,2030,0
20240729,162500,233114845,2030,2030,2030,2030,0
20240729,162400,233114845,2030,2030,2030,2030,0
20240729,162300,233114845,2030,2030,2030,2030,0
20240729,162200,233114845,2030,2030,2030,2030,0
20240729,162100,233114845,2030,2030,2030,2030,0
20240729,162000,233114845,2030,2030,2030,2030,0
20240729,161900,233114845,2030,2030,2030,2030,0
20240729,161800,233114845,2030,2030,2030,2030,0
20240729,161700,233114845,2030,2030,2030,2030,0
20240729,161600,233114845,2030,2030,2030,2030,0
20240729,161500,233114845,2030,2030,2030,2030,0
20240729,161400,233114845,2030,2030,2030,2030,0
20240729,161300,233114845,2030,2030,2030,2030,0
20240729,161200,233114845,2030,2030,2030,2030,0
20240729,161100,233114845,2030,2030,2030,2030,0
20240729,161000,233114845,2030,2030,2030,2030,0
20240729,160900,233114845,2030,2030,2030,2030,0
20240729,160800,233114845,2030,2030,2030,2030,0
20240729,160700,233114845,2030,2030,2030,2030,0
20240729,160600,233114845,2030,2030,2030,2030,0
20240729,160500,233114845,2030,2030,2030,2030,0
20240729,160400,233114845,2030,2030,2030,2030,0
20240729,160300,233114845,2030,2030,2030,2030,129
20240729,160200,233114845,2030,2030,2030,2030,0
20240729,160100,233114845,2030,2030,2030,2030,0
20240729,160000,233114845,2030,2030,2030,2030,0
20240729,155900,233114845,2030,2030,2030,2030,0
20240729,155800,233114845,2030,2030,2030,2030,0
20240729,155700,233114845,2030,2030,2030,2030,0
20240729,155600,233114845,2030,2030,2030,2030,0
20240729,155500,233114845,2030,2030,2030,2030,0
20240729,155400,233114845,2030,2030,2030,2030,0
20240729,155300,233114845,2030,2030,2030,2030,0
20240729,155200,233114845,2030,2030,2030,2030,0
20240729,155100,233114845,2030,2030,2030,2030,0
20240729,155000,233114845,2030,2030,2030,2030,0
20240729,154900,233114845,2030,2030,2030,2030,0
20240729,154800,233114845,2030,2030,2030,2030,0
20240729,154700,233114845,2030,2030,2030,2030,0
20240729,154600,233114845,2030,2030,2030,2030,0
20240729,154500,233114845,2030,2030,2030,2030,0
20240729,154400,233114845,2030,2030,2030,2030,0
20240729,154300,233114845,2030,2030,2030,2030,0
20240729,154200,233114845,2030,2030,2030,2030,0
20240729,154100,233114845,2030,2030,2030,2030,0
20240729,154000,233114845,2030,2030,2030,2030,0
20240729,153900,233114845,2030,2030,2030,2030,0
20240729,153800,233114845,2030,2030,2030,2030,0
20240729,153700,233114845,2030,2030,2030,2030,0
20240729,153600,233114845,2030,2030,2030,2030,0
20240729,153500,233114845,2030,2030,2030,2030,0
20240729,153400,233114845,2030,2030,2030,2030,0
20240729,153300,233114845,2030,2030,2030,2030,129
20240729,153200,233114845,2030,2030,2030,2030,0
20240729,153100,233114845,2030,2030,2030,2030,0
20240729,153000,233114845,2030,2030,2030,2030,129
20240729,152900,232852975,2030,2030,2030,2030,0
20240729,152800,232852975,2030,2030,2030,2030,0
20240729,152700,232852975,2030,2030,2030,2030,0
20240729,152600,232852975,2030,2030,2030,2030,0
20240729,152500,232852975,2030,2030,2030,2030,0
20240729,152400,232852975,2030,2030,2030,2030,0
20240729,152300,232852975,2030,2030,2030,2030,0
20240729,152200,232852975,2030,2030,2030,2030,0
20240729,152100,232852975,2030,2030,2030,2030,0
20240729,152000,232852975,2030,2030,2030,2030,0
20240729,151900,232852975,2030,2030,2030,2030,0
20240729,151800,232852975,2030,2025,2030,2025,86
20240729,151700,232678700,2025,2025,2025,2025,0
20240729,151600,232678700,2025,2025,2025,2025,0
20240729,151500,232678700,2025,2025,2025,2025,0
20240729,151400,232678700,2025,2025,2025,2025,0
20240729,151300,232678700,2025,2025,2025,2025,0
20240729,151200,232678700,2025,2025,2025,2025,0
20240729,151100,232678700,2025,2025,2025,2025,0
20240729,151000,232678700,2025,2025,2025,2025,1
20240729,150900,232676675,2030,2030,2030,2030,0
20240729,150800,232676675,2030,2030,2030,2030,0
20240729,150700,232676675,2030,2030,2030,2030,0
20240729,150600,232676675,2030,2030,2030,2030,1
20240729,150500,232674645,2025,2025,2025,2025,0
20240729,150400,232674645,2025,2025,2025,2025,0
20240729,150300,232674645,2025,2025,2025,2025,0
20240729,150200,232674645,2025,2025,2025,2025,0
20240729,150100,232674645,2025,2025,2025,2025,0
20240729,150000,232674645,2025,2025,2025,2025,0
20240729,145900,232674645,2025,2025,2025,2025,0
20240729,145800,232674645,2025,2025,2025,2025,0
20240729,145700,232674645,2025,2025,2025,2025,0
20240729,145600,232674645,2025,2025,2025,2025,0
20240729,145500,232674645,2025,2025,2025,2025,0
20240729,145400,232674645,2025,2025,2025,2025,0
20240729,145300,232674645,2025,2025,2025,2025,301
20240729,145200,232065120,2030,2030,2030,2030,2
20240729,145100,232061060,2025,2025,2025,2025,0
20240729,145000,232061060,2025,2025,2025,2025,0
20240729,144900,232061060,2025,2025,2025,2025,0
20240729,144800,232061060,2025,2025,2025,2025,0
20240729,144700,232061060,2025,2025,2025,2025,0
20240729,144600,232061060,2025,2025,2025,2025,0
20240729,144500,232061060,2025,2025,2025,2025,0
20240729,144400,232061060,2025,2025,2025,2025,0
20240729,144300,232061060,2025,2025,2025,2025,0
20240729,144200,232061060,2025,2025,2025,2025,0
20240729,144100,232061060,2025,2025,2025,2025,0
20240729,144000,232061060,2025,2025,2025,2025,0
20240729,143900,232061060,2025,2025,2025,2025,0
20240729,143800,232061060,2025,2025,2025,2025,0
20240729,143700,232061060,2025,2025,2025,2025,0
20240729,143600,232061060,2025,2025,2025,2025,0
20240729,143500,232061060,2025,2025,2025,2025,0
20240729,143400,232061060,2025,2025,2025,2025,0
20240729,143300,232061060,2025,2025,2025,2025,0
20240729,143200,232061060,2025,2025,2025,2025,0
20240729,143100,232061060,2025,2025,2025,2025,0
20240729,143000,232061060,2025,2025,2025,2025,0
20240729,142900,232061060,2025,2025,2025,2025,0
20240729,142800,232061060,2025,2025,2025,2025,0
20240729,142700,232061060,2025,2025,2025,2025,0
20240729,142600,232061060,2025,2025,2025,2025,0
20240729,142500,232061060,2025,2025,2025,2025,1
20240729,142400,232059035,2030,2030,2030,2030,9
20240729,142300,232040765,2030,2030,2030,2030,0
20240729,142200,232040765,2030,2030,2030,2030,0
20240729,142100,232040765,2030,2030,2030,2030,0
20240729,142000,232040765,2030,2030,2030,2030,0
20240729,141900,232040765,2030,2030,2030,2030,0
20240729,141800,232040765,2030,2030,2030,2030,0
20240729,141700,232040765,2030,2030,2030,2030,1
20240729,141600,232038735,2020,2020,2020,2020,0
20240729,141500,232038735,2020,2020,2020,2020,0
20240729,141400,232038735,2020,2020,2020,2020,0
20240729,141300,232038735,2020,2020,2020,2020,0
20240729,141200,232038735,2020,2020,2020,2020,0
20240729,141100,232038735,2020,2020,2020,2020,0
20240729,141000,232038735,2020,2020,2020,2020,0
20240729,140900,232038735,2020,2020,2020,2020,0
20240729,140800,232038735,2020,2025,2025,2020,4
20240729,140700,232030640,2020,2020,2020,2020,0
20240729,140600,232030640,2020,2020,2020,2020,0
20240729,140500,232030640,2020,2020,2020,2020,0
20240729,140400,232030640,2020,2020,2020,2020,0
20240729,140300,232030640,2020,2025,2025,2020,2
20240729,140200,232026595,2020,2020,2020,2020,0
20240729,140100,232026595,2020,2020,2020,2020,0
20240729,140000,232026595,2020,2025,2025,2020,2
20240729,135900,232022550,2015,2015,2015,2015,0
20240729,135800,232022550,2015,2015,2015,2015,0
20240729,135700,232022550,2015,2015,2015,2015,0
20240729,135600,232022550,2015,2015,2015,2015,37
20240729,135500,231947995,2025,2020,2025,2015,20787
20240729,135400,189978335,2025,2035,2035,2025,11000
20240729,135300,167683330,2030,2030,2030,2030,0
20240729,135200,167683330,2030,2030,2030,2030,5
20240729,135100,167673180,2030,2030,2030,2030,0
20240729,135000,167673180,2030,2030,2030,2030,0
20240729,134900,167673180,2030,2030,2030,2030,0
20240729,134800,167673180,2030,2030,2030,2030,0
20240729,134700,167673180,2030,2030,2030,2030,0
20240729,134600,167673180,2030,2030,2030,2030,0
20240729,134500,167673180,2030,2035,2035,2030,2
20240729,134400,167669115,2035,2045,2045,2035,3
20240729,134300,167662995,2030,2030,2030,2030,0
20240729,134200,167662995,2030,2030,2030,2030,0
20240729,134100,167662995,2030,2030,2030,2030,0
20240729,134000,167662995,2030,2030,2030,2030,0
20240729,133900,167662995,2030,2030,2030,2030,0
20240729,133800,167662995,2030,2030,2030,2030,0
20240729,133700,167662995,2030,2030,2030,2030,0
20240729,133600,167662995,2030,2030,2030,2030,0
20240729,133500,167662995,2030,2030,2030,2030,0
20240729,133400,167662995,2030,2030,2030,2030,0
20240729,133300,167662995,2030,2030,2030,2030,0
20240729,133200,167662995,2030,2030,2030,2030,0
20240729,133100,167662995,2030,2030,2030,2030,0
20240729,133000,167662995,2030,2030,2030,2030,0
20240729,132900,167662995,2030,2030,2030,2030,0
20240729,132800,167662995,2030,2030,2030,2030,0
20240729,132700,167662995,2030,2030,2030,2030,0
20240729,132600,167662995,2030,2030,2030,2030,0
20240729,132500,167662995,2030,2030,2030,2030,0
20240729,132400,167662995,2030,2030,2030,2030,0
20240729,132300,167662995,2030,2030,2030,2030,0
20240729,132200,167662995,2030,2030,2030,2030,1
20240729,132100,167660965,2050,2045,2050,2045,4532
20240729,132000,158392840,2030,2030,2030,2030,0
20240729,131900,158392840,2030,2040,2040,2030,3
20240729,131800,158386735,2040,2040,2040,2040,0
20240729,131700,158386735,2040,2040,2040,2040,3
20240729,131600,158380615,2030,2030,2030,2030,0
20240729,131500,158380615,2030,2030,2030,2030,0
20240729,131400,158380615,2030,2030,2030,2030,0
20240729,131300,158380615,2030,2030,2030,2030,0
20240729,131200,158380615,2030,2030,2030,2030,0
20240729,131100,158380615,2030,2030,2030,2030,0
20240729,131000,158380615,2030,2030,2030,2030,0
20240729,130900,158380615,2030,2030,2030,2030,0
20240729,130800,158380615,2030,2030,2030,2030,0
20240729,130700,158380615,2030,2030,2030,2030,11
20240729,130600,158358285,2030,2030,2030,2030,0
20240729,130500,158358285,2030,2035,2035,2030,2
20240729,130400,158354220,2030,2030,2030,2030,0
20240729,130300,158354220,2030,2030,2030,2030,0
20240729,130200,158354220,2030,2030,2030,2030,0
20240729,130100,158354220,2030,2030,2030,2030,0
20240729,130000,158354220,2030,2030,2030,2030,0
20240729,125900,158354220,2030,2030,2030,2030,0
20240729,125800,158354220,2030,2030,2030,2030,0
20240729,125700,158354220,2030,2030,2030,2030,0
20240729,125600,158354220,2030,2030,2030,2030,0
20240729,125500,158354220,2030,2030,2030,2030,0
20240729,125400,158354220,2030,2030,2030,2030,0
20240729,125300,158354220,2030,2030,2030,2030,0
20240729,125200,158354220,2030,2030,2030,2030,30
20240729,125100,158293320,2045,2045,2045,2045,20
20240729,125000,158252420,2030,2030,2030,2030,0
20240729,124900,158252420,2030,2030,2030,2030,0
20240729,124800,158252420,2030,2030,2030,2030,0
20240729,124700,158252420,2030,2030,2030,2030,0
20240729,124600,158252420,2030,2030,2030,2030,0
20240729,124500,158252420,2030,2030,2030,2030,0
20240729,124400,158252420,2030,2030,2030,2030,0
20240729,124300,158252420,2030,2030,2030,2030,0
20240729,124200,158252420,2030,2035,2035,2030,2
20240729,124100,158248355,2040,2040,2040,2040,0
20240729,124000,158248355,2040,2040,2040,2040,0
20240729,123900,158248355,2040,2040,2040,2040,248
20240729,123800,157742435,2030,2030,2030,2030,0
20240729,123700,157742435,2030,2030,2030,2030,2000
20240729,123600,153682435,2035,2035,2035,2035,0
20240729,123500,153682435,2035,2035,2035,2035,0
20240729,123400,153682435,2035,2035,2035,2035,0
20240729,123300,153682435,2035,2035,2035,2035,0
20240729,123200,153682435,2035,2035,2035,2035,0
20240729,123100,153682435,2035,2035,2035,2035,0
20240729,123000,153682435,2035,2035,2035,2035,285
20240729,122900,153102460,2035,2035,2035,2035,1715
20240729,122800,149612435,2035,2035,2035,2035,0
20240729,122700,149612435,2035,2035,2035,2035,0
20240729,122600,149612435,2035,2035,2035,2035,0
20240729,122500,149612435,2035,2035,2035,2035,0
20240729,122400,149612435,2035,2035,2035,2035,0
20240729,122300,149612435,2035,2035,2035,2035,0
20240729,122200,149612435,2035,2035,2035,2035,0
20240729,122100,149612435,2035,2035,2035,2035,0
20240729,122000,149612435,2035,2035,2035,2035,0
20240729,121900,149612435,2035,2035,2035,2035,0
20240729,121800,149612435,2035,2035,2035,2035,0
20240729,121700,149612435,2035,2035,2035,2035,0
20240729,121600,149612435,2035,2035,2035,2035,0
20240729,121500,149612435,2035,2035,2035,2035,0
20240729,121400,149612435,2035,2035,2035,2035,0
20240729,121300,149612435,2035,2035,2035,2035,0
20240729,121200,149612435,2035,2035,2035,2035,0
20240729,121100,149612435,2035,2035,2035,2035,1
20240729,121000,149610400,2040,2040,2040,2040,0
20240729,120900,149610400,2040,2040,2040,2040,0
20240729,120800,149610400,2040,2040,2040,2040,0
20240729,120700,149610400,2040,2040,2040,2040,0
20240729,120600,149610400,2040,2040,2040,2040,0
20240729,120500,149610400,2040,2040,2040,2040,0
20240729,120400,149610400,2040,2040,2040,2040,98
20240729,120300,149410480,2035,2035,2035,2035,0
20240729,120200,149410480,2035,2035,2035,2035,0
20240729,120100,149410480,2035,2035,2035,2035,0
20240729,120000,149410480,2035,2035,2035,2035,0
20240729,115900,149410480,2035,2035,2035,2035,0
20240729,115800,149410480,2035,2035,2035,2035,0
20240729,115700,149410480,2035,2035,2035,2035,0
20240729,115600,149410480,2035,2035,2035,2035,0
20240729,115500,149410480,2035,2035,2035,2035,0
20240729,115400,149410480,2035,2035,2035,2035,0
20240729,115300,149410480,2035,2035,2035,2035,0
20240729,115200,149410480,2035,2035,2035,2035,0
20240729,115100,149410480,2035,2035,2035,2035,27
20240729,115000,149355535,2030,2030,2030,2030,0
20240729,114900,149355535,2030,2030,2030,2030,0
20240729,114800,149355535,2030,2030,2030,2030,0
20240729,114700,149355535,2030,2030,2030,2030,0
20240729,114600,149355535,2030,2030,2030,2030,0
20240729,114500,149355535,2030,2030,2030,2030,0
20240729,114400,149355535,2030,2030,2030,2030,0
20240729,114300,149355535,2030,2030,2030,2030,0
20240729,114200,149355535,2030,2030,2030,2030,0
20240729,114100,149355535,2030,2030,2030,2030,0
20240729,114000,149355535,2030,2030,2030,2030,0
20240729,113900,149355535,2030,2030,2030,2030,0
20240729,113800,149355535,2030,2030,2030,2030,0
20240729,113700,149355535,2030,2030,2030,2030,0
20240729,113600,149355535,2030,2030,2030,2030,0
20240729,113500,149355535,2030,2030,2030,2030,0
20240729,113400,149355535,2030,2030,2030,2030,0
20240729,113300,149355535,2030,2030,2030,2030,0
20240729,113200,149355535,2030,2030,2030,2030,0
20240729,113100,149355535,2030,2030,2030,2030,1
20240729,113000,149353505,2030,2030,2030,2030,0
20240729,112900,149353505,2030,2030,2030,2030,0
20240729,112800,149353505,2030,2030,2030,2030,0
20240729,112700,149353505,2030,2030,2030,2030,0
20240729,112600,149353505,2030,2030,2030,2030,0
20240729,112500,149353505,2030,2030,2030,2030,0
20240729,112400,149353505,2030,2030,2030,2030,0
20240729,112300,149353505,2030,2030,2030,2030,0
20240729,112200,149353505,2030,2030,2030,2030,0
20240729,112100,149353505,2030,2030,2030,2030,1
20240729,112000,149351475,2035,2035,2035,2035,0
20240729,111900,149351475,2035,2035,2035,2035,0
20240729,111800,149351475,2035,2035,2035,2035,0
20240729,111700,149351475,2035,2035,2035,2035,0
20240729,111600,149351475,2035,2035,2035,2035,0
20240729,111500,149351475,2035,2035,2035,2035,0
20240729,111400,149351475,2035,2035,2035,2035,0
20240729,111300,149351475,2035,2035,2035,2035,0
20240729,111200,149351475,2035,2035,2035,2035,0
20240729,111100,149351475,2035,2035,2035,2035,0
20240729,111000,149351475,2035,2035,2035,2035,0
20240729,110900,149351475,2035,2035,2035,2035,10
20240729,110800,149331125,2035,2035,2035,2035,0
20240729,110700,149331125,2035,2035,2035,2035,0
20240729,110600,149331125,2035,2035,2035,2035,0
20240729,110500,149331125,2035,2035,2035,2035,0
20240729,110400,149331125,2035,2035,2035,2035,0
20240729,110300,149331125,2035,2035,2035,2035,0
20240729,110200,149331125,2035,2035,2035,2035,0
20240729,110100,149331125,2035,2035,2035,2035,0
20240729,110000,149331125,2035,2035,2035,2035,0
20240729,105900,149331125,2035,2035,2035,2035,0
20240729,105800,149331125,2035,2035,2035,2035,0
20240729,105700,149331125,2035,2035,2035,2035,0
20240729,105600,149331125,2035,2035,2035,2035,95
20240729,105500,149137800,2035,2035,2035,2035,0
20240729,105400,149137800,2035,2035,2035,2035,0
20240729,105300,149137800,2035,2035,2035,2035,0
20240729,105200,149137800,2035,2035,2035,2035,0
20240729,105100,149137800,2035,2035,2035,2035,0
20240729,105000,149137800,2035,2035,2035,2035,0
20240729,104900,149137800,2035,2035,2035,2035,0
20240729,104800,149137800,2035,2035,2035,2035,0
20240729,104700,149137800,2035,2035,2035,2035,0
20240729,104600,149137800,2035,2035,2035,2035,0
20240729,104500,149137800,2035,2035,2035,2035,895
20240729,104400,147316475,2030,2030,2030,2030,0
20240729,104300,147316475,2030,2030,2030,2030,0
20240729,104200,147316475,2030,2030,2030,2030,0
20240729,104100,147316475,2030,2030,2030,2030,0
20240729,104000,147316475,2030,2030,2030,2030,0
20240729,103900,147316475,2030,2030,2030,2030,0
20240729,103800,147316475,2030,2030,2030,2030,0
20240729,103700,147316475,2030,2030,2030,2030,0
20240729,103600,147316475,2030,2030,2030,2030,0
20240729,103500,147316475,2030,2030,2030,2030,0
20240729,103400,147316475,2030,2030,2030,2030,0
20240729,103300,147316475,2030,2030,2030,2030,0
20240729,103200,147316475,2030,2030,2030,2030,120
20240729,103100,147072875,2030,2030,2030,2030,0
20240729,103000,147072875,2030,2030,2030,2030,0
20240729,102900,147072875,2030,2030,2030,2030,0
20240729,102800,147072875,2030,2030,2030,2030,0
20240729,102700,147072875,2030,2030,2030,2030,1
20240729,102600,147070845,2035,2035,2035,2035,0
20240729,102500,147070845,2035,2035,2035,2035,0
20240729,102400,147070845,2035,2035,2035,2035,0
20240729,102300,147070845,2035,2035,2035,2035,0
20240729,102200,147070845,2035,2035,2035,2035,1
20240729,102100,147068810,2030,2030,2030,2030,10
20240729,102000,147048510,2030,2030,2030,2030,0
20240729,101900,147048510,2030,2030,2030,2030,0
20240729,101800,147048510,2030,2030,2030,2030,0
20240729,101700,147048510,2030,2030,2030,2030,0
20240729,101600,147048510,2030,2030,2030,2030,0
20240729,101500,147048510,2030,2030,2030,2030,0
20240729,101400,147048510,2030,2030,2030,2030,0
20240729,101300,147048510,2030,2030,2030,2030,0
20240729,101200,147048510,2030,2030,2030,2030,0
20240729,101100,147048510,2030,2030,2030,2030,0
20240729,101000,147048510,2030,2030,2030,2030,0
20240729,100900,147048510,2030,2030,2030,2030,0
20240729,100800,147048510,2030,2030,2030,2030,0
20240729,100700,147048510,2030,2030,2030,2030,0
20240729,100600,147048510,2030,2030,2030,2030,0
20240729,100500,147048510,2030,2030,2030,2030,0
20240729,100400,147048510,2030,2020,2030,2020,122
20240729,100300,146800890,2025,2035,2035,2025,3031
20240729,100200,140634030,2035,2035,2035,2035,4
20240729,100100,140625890,2035,2070,2070,2035,4821
20240729,100000,130765645,2070,2050,2095,2050,4708
20240729,095900,121017800,2045,2045,2045,2045,4092
20240729,095800,112649660,2045,2045,2045,2045,15099
20240729,095700,81772205,2045,2040,2045,2040,30000
20240729,095600,20429365,2035,2035,2035,2035,9109
20240729,095500,1892550,2035,2035,2035,2035,0
20240729,095400,1892550,2035,2035,2035,2035,0
20240729,095300,1892550,2035,2035,2035,2035,0
20240729,095200,1892550,2035,2035,2035,2035,0
20240729,095100,1892550,2035,2035,2035,2035,0
20240729,095000,1892550,2035,2035,2035,2035,0
20240729,094900,1892550,2035,2035,2035,2035,0
20240729,094800,1892550,2035,2035,2035,2035,0
20240729,094700,1892550,2035,2035,2035,2035,0
20240729,094600,1892550,2035,2035,2035,2035,0
20240729,094500,1892550,2035,2035,2035,2035,0
20240729,094400,1892550,2035,2035,2035,2035,0
20240729,094300,1892550,2035,2035,2035,2035,0
20240729,094200,1892550,2035,2035,2035,2035,0
20240729,094100,1892550,2035,2035,2035,2035,0
20240729,094000,1892550,2035,2035,2035,2035,0
20240729,093900,1892550,2035,2035,2035,2035,0
20240729,093800,1892550,2035,2035,2035,2035,0
20240729,093700,1892550,2035,2035,2035,2035,0
20240729,093600,1892550,2035,2035,2035,2035,0
20240729,093500,1892550,2035,2035,2035,2035,0
20240729,093400,1892550,2035,2035,2035,2035,0
20240729,093300,1892550,2035,2035,2035,2035,0
20240729,093200,1892550,2035,2035,2035,2035,0
20240729,093100,1892550,2035,2035,2035,2035,0
20240729,093000,1892550,2035,2035,2035,2035,0
20240729,092900,1892550,2035,2035,2035,2035,0
20240729,092800,1892550,2035,2035,2035,2035,0
20240729,092700,1892550,2035,2035,2035,2035,0
20240729,092600,1892550,2035,2035,2035,2035,0
20240729,092500,1892550,2035,2035,2035,2035,0
20240729,092400,1892550,2035,2035,2035,2035,3
20240729,092300,1886445,2035,2035,2035,2035,3
20240729,092200,1880340,2035,2035,2035,2035,0
20240729,092100,1880340,2035,2035,2035,2035,0
20240729,092000,1880340,2035,2035,2035,2035,5
20240729,091900,1870165,2035,2035,2035,2035,0
20240729,091800,1870165,2035,2035,2035,2035,310
20240729,091700,1239315,2035,2035,2035,2035,506
20240729,091600,209605,2035,2035,2035,2035,0
20240729,091500,209605,2035,2035,2035,2035,0
20240729,091400,209605,2035,2035,2035,2035,0
20240729,091300,209605,2035,2035,2035,2035,0
20240729,091200,209605,2035,2035,2035,2035,0
20240729,091100,209605,2035,2035,2035,2035,0
20240729,091000,209605,2035,2035,2035,2035,0
20240729,090900,209605,2035,2035,2035,2035,0
20240729,090800,209605,2035,2035,2035,2035,0
20240729,090700,209605,2035,2035,2035,2035,0
20240729,090600,209605,2035,2035,2035,2035,0
20240729,090500,209605,2035,2035,2035,2035,0
20240729,090400,209605,2035,2035,2035,2035,0
20240729,090300,209605,2035,2035,2035,2035,5
20240729,090200,199430,2035,2035,2035,2035,0
20240729,090100,199430,2035,2035,2035,2035,0
20240729,090000,199430,2035,2035,2035,2035,98