KissMeData/201490/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,203200,257987040,2435,2435,2435,2435,4217
20240729,203100,257987040,2435,2435,2435,2435,0
20240729,203000,257987040,2435,2435,2435,2435,0
20240729,202900,257987040,2435,2435,2435,2435,0
20240729,202800,257987040,2435,2435,2435,2435,0
20240729,202700,257987040,2435,2435,2435,2435,0
20240729,202600,257987040,2435,2435,2435,2435,0
20240729,202500,257987040,2435,2435,2435,2435,0
20240729,202400,257987040,2435,2435,2435,2435,0
20240729,202300,257987040,2435,2435,2435,2435,0
20240729,202200,257987040,2435,2435,2435,2435,0
20240729,202100,257987040,2435,2435,2435,2435,0
20240729,202000,257987040,2435,2435,2435,2435,0
20240729,201900,257987040,2435,2435,2435,2435,0
20240729,201800,257987040,2435,2435,2435,2435,0
20240729,201700,257987040,2435,2435,2435,2435,0
20240729,201600,257987040,2435,2435,2435,2435,0
20240729,201500,257987040,2435,2435,2435,2435,0
20240729,201400,257987040,2435,2435,2435,2435,0
20240729,201300,257987040,2435,2435,2435,2435,0
20240729,201200,257987040,2435,2435,2435,2435,0
20240729,201100,257987040,2435,2435,2435,2435,0
20240729,201000,257987040,2435,2435,2435,2435,0
20240729,200900,257987040,2435,2435,2435,2435,0
20240729,200800,257987040,2435,2435,2435,2435,0
20240729,200700,257987040,2435,2435,2435,2435,0
20240729,200600,257987040,2435,2435,2435,2435,0
20240729,200500,257987040,2435,2435,2435,2435,0
20240729,200400,257987040,2435,2435,2435,2435,0
20240729,200300,257987040,2435,2435,2435,2435,0
20240729,200200,257987040,2435,2435,2435,2435,4217
20240729,200100,257987040,2435,2435,2435,2435,0
20240729,200000,257987040,2435,2435,2435,2435,0
20240729,195900,257987040,2435,2435,2435,2435,0
20240729,195800,257987040,2435,2435,2435,2435,0
20240729,195700,257987040,2435,2435,2435,2435,0
20240729,195600,257987040,2435,2435,2435,2435,0
20240729,195500,257987040,2435,2435,2435,2435,0
20240729,195400,257987040,2435,2435,2435,2435,0
20240729,195300,257987040,2435,2435,2435,2435,0
20240729,195200,257987040,2435,2435,2435,2435,0
20240729,195100,257987040,2435,2435,2435,2435,0
20240729,195000,257987040,2435,2435,2435,2435,0
20240729,194900,257987040,2435,2435,2435,2435,0
20240729,194800,257987040,2435,2435,2435,2435,0
20240729,194700,257987040,2435,2435,2435,2435,0
20240729,194600,257987040,2435,2435,2435,2435,0
20240729,194500,257987040,2435,2435,2435,2435,0
20240729,194400,257987040,2435,2435,2435,2435,0
20240729,194300,257987040,2435,2435,2435,2435,0
20240729,194200,257987040,2435,2435,2435,2435,0
20240729,194100,257987040,2435,2435,2435,2435,0
20240729,194000,257987040,2435,2435,2435,2435,0
20240729,193900,257987040,2435,2435,2435,2435,0
20240729,193800,257987040,2435,2435,2435,2435,0
20240729,193700,257987040,2435,2435,2435,2435,0
20240729,193600,257987040,2435,2435,2435,2435,0
20240729,193500,257987040,2435,2435,2435,2435,0
20240729,193400,257987040,2435,2435,2435,2435,0
20240729,193300,257987040,2435,2435,2435,2435,0
20240729,193200,257987040,2435,2435,2435,2435,4217
20240729,193100,257987040,2435,2435,2435,2435,0
20240729,193000,257987040,2435,2435,2435,2435,0
20240729,192900,257987040,2435,2435,2435,2435,0
20240729,192800,257987040,2435,2435,2435,2435,0
20240729,192700,257987040,2435,2435,2435,2435,0
20240729,192600,257987040,2435,2435,2435,2435,0
20240729,192500,257987040,2435,2435,2435,2435,0
20240729,192400,257987040,2435,2435,2435,2435,0
20240729,192300,257987040,2435,2435,2435,2435,0
20240729,192200,257987040,2435,2435,2435,2435,0
20240729,192100,257987040,2435,2435,2435,2435,0
20240729,192000,257987040,2435,2435,2435,2435,0
20240729,191900,257987040,2435,2435,2435,2435,0
20240729,191800,257987040,2435,2435,2435,2435,0
20240729,191700,257987040,2435,2435,2435,2435,0
20240729,191600,257987040,2435,2435,2435,2435,0
20240729,191500,257987040,2435,2435,2435,2435,0
20240729,191400,257987040,2435,2435,2435,2435,0
20240729,191300,257987040,2435,2435,2435,2435,0
20240729,191200,257987040,2435,2435,2435,2435,0
20240729,191100,257987040,2435,2435,2435,2435,0
20240729,191000,257987040,2435,2435,2435,2435,0
20240729,190900,257987040,2435,2435,2435,2435,0
20240729,190800,257987040,2435,2435,2435,2435,0
20240729,190700,257987040,2435,2435,2435,2435,0
20240729,190600,257987040,2435,2435,2435,2435,0
20240729,190500,257987040,2435,2435,2435,2435,0
20240729,190400,257987040,2435,2435,2435,2435,0
20240729,190300,257987040,2435,2435,2435,2435,0
20240729,190200,257987040,2435,2435,2435,2435,4217
20240729,190100,257987040,2435,2435,2435,2435,0
20240729,190000,257987040,2435,2435,2435,2435,0
20240729,185900,257987040,2435,2435,2435,2435,0
20240729,185800,257987040,2435,2435,2435,2435,0
20240729,185700,257987040,2435,2435,2435,2435,0
20240729,185600,257987040,2435,2435,2435,2435,0
20240729,185500,257987040,2435,2435,2435,2435,0
20240729,185400,257987040,2435,2435,2435,2435,0
20240729,185300,257987040,2435,2435,2435,2435,0
20240729,185200,257987040,2435,2435,2435,2435,0
20240729,185100,257987040,2435,2435,2435,2435,0
20240729,185000,257987040,2435,2435,2435,2435,0
20240729,184900,257987040,2435,2435,2435,2435,0
20240729,184800,257987040,2435,2435,2435,2435,0
20240729,184700,257987040,2435,2435,2435,2435,0
20240729,184600,257987040,2435,2435,2435,2435,0
20240729,184500,257987040,2435,2435,2435,2435,0
20240729,184400,257987040,2435,2435,2435,2435,0
20240729,184300,257987040,2435,2435,2435,2435,0
20240729,184200,257987040,2435,2435,2435,2435,0
20240729,184100,257987040,2435,2435,2435,2435,0
20240729,184000,257987040,2435,2435,2435,2435,0
20240729,183900,257987040,2435,2435,2435,2435,0
20240729,183800,257987040,2435,2435,2435,2435,0
20240729,183700,257987040,2435,2435,2435,2435,0
20240729,183600,257987040,2435,2435,2435,2435,0
20240729,183500,257987040,2435,2435,2435,2435,0
20240729,183400,257987040,2435,2435,2435,2435,0
20240729,183300,257987040,2435,2435,2435,2435,0
20240729,183200,257987040,2435,2435,2435,2435,4217
20240729,183100,257987040,2435,2435,2435,2435,0
20240729,183000,257987040,2435,2435,2435,2435,0
20240729,182900,257987040,2435,2435,2435,2435,0
20240729,182800,257987040,2435,2435,2435,2435,0
20240729,182700,257987040,2435,2435,2435,2435,0
20240729,182600,257987040,2435,2435,2435,2435,0
20240729,182500,257987040,2435,2435,2435,2435,0
20240729,182400,257987040,2435,2435,2435,2435,0
20240729,182300,257987040,2435,2435,2435,2435,0
20240729,182200,257987040,2435,2435,2435,2435,0
20240729,182100,257987040,2435,2435,2435,2435,0
20240729,182000,257987040,2435,2435,2435,2435,0
20240729,181900,257987040,2435,2435,2435,2435,0
20240729,181800,257987040,2435,2435,2435,2435,0
20240729,181700,257987040,2435,2435,2435,2435,0
20240729,181600,257987040,2435,2435,2435,2435,0
20240729,181500,257987040,2435,2435,2435,2435,0
20240729,181400,257987040,2435,2435,2435,2435,0
20240729,181300,257987040,2435,2435,2435,2435,0
20240729,181200,257987040,2435,2435,2435,2435,0
20240729,181100,257987040,2435,2435,2435,2435,0
20240729,181000,257987040,2435,2435,2435,2435,0
20240729,180900,257987040,2435,2435,2435,2435,0
20240729,180800,257987040,2435,2435,2435,2435,0
20240729,180700,257987040,2435,2435,2435,2435,0
20240729,180600,257987040,2435,2435,2435,2435,0
20240729,180500,257987040,2435,2435,2435,2435,0
20240729,180400,257987040,2435,2435,2435,2435,0
20240729,180300,257987040,2435,2435,2435,2435,0
20240729,180200,257987040,2435,2435,2435,2435,4217
20240729,180100,257987040,2435,2435,2435,2435,0
20240729,180000,257987040,2435,2435,2435,2435,0
20240729,175900,257987040,2435,2435,2435,2435,0
20240729,175800,257987040,2435,2435,2435,2435,0
20240729,175700,257987040,2435,2435,2435,2435,0
20240729,175600,257987040,2435,2435,2435,2435,0
20240729,175500,257987040,2435,2435,2435,2435,0
20240729,175400,257987040,2435,2435,2435,2435,0
20240729,175300,257987040,2435,2435,2435,2435,0
20240729,175200,257987040,2435,2435,2435,2435,0
20240729,175100,257987040,2435,2435,2435,2435,0
20240729,175000,257987040,2435,2435,2435,2435,0
20240729,174900,257987040,2435,2435,2435,2435,0
20240729,174800,257987040,2435,2435,2435,2435,0
20240729,174700,257987040,2435,2435,2435,2435,0
20240729,174600,257987040,2435,2435,2435,2435,0
20240729,174500,257987040,2435,2435,2435,2435,0
20240729,174400,257987040,2435,2435,2435,2435,0
20240729,174300,257987040,2435,2435,2435,2435,0
20240729,174200,257987040,2435,2435,2435,2435,0
20240729,174100,257987040,2435,2435,2435,2435,0
20240729,174000,257987040,2435,2435,2435,2435,0
20240729,173900,257987040,2435,2435,2435,2435,0
20240729,173800,257987040,2435,2435,2435,2435,0
20240729,173700,257987040,2435,2435,2435,2435,0
20240729,173600,257987040,2435,2435,2435,2435,0
20240729,173500,257987040,2435,2435,2435,2435,0
20240729,173400,257987040,2435,2435,2435,2435,0
20240729,173300,257987040,2435,2435,2435,2435,0
20240729,173200,257987040,2435,2435,2435,2435,4217
20240729,173100,257987040,2435,2435,2435,2435,0
20240729,173000,257987040,2435,2435,2435,2435,0
20240729,172900,257987040,2435,2435,2435,2435,0
20240729,172800,257987040,2435,2435,2435,2435,0
20240729,172700,257987040,2435,2435,2435,2435,0
20240729,172600,257987040,2435,2435,2435,2435,0
20240729,172500,257987040,2435,2435,2435,2435,0
20240729,172400,257987040,2435,2435,2435,2435,0
20240729,172300,257987040,2435,2435,2435,2435,0
20240729,172200,257987040,2435,2435,2435,2435,0
20240729,172100,257987040,2435,2435,2435,2435,0
20240729,172000,257987040,2435,2435,2435,2435,0
20240729,171900,257987040,2435,2435,2435,2435,0
20240729,171800,257987040,2435,2435,2435,2435,0
20240729,171700,257987040,2435,2435,2435,2435,0
20240729,171600,257987040,2435,2435,2435,2435,0
20240729,171500,257987040,2435,2435,2435,2435,0
20240729,171400,257987040,2435,2435,2435,2435,0
20240729,171300,257987040,2435,2435,2435,2435,0
20240729,171200,257987040,2435,2435,2435,2435,0
20240729,171100,257987040,2435,2435,2435,2435,0
20240729,171000,257987040,2435,2435,2435,2435,0
20240729,170900,257987040,2435,2435,2435,2435,0
20240729,170800,257987040,2435,2435,2435,2435,0
20240729,170700,257987040,2435,2435,2435,2435,0
20240729,170600,257987040,2435,2435,2435,2435,0
20240729,170500,257987040,2435,2435,2435,2435,0
20240729,170400,257987040,2435,2435,2435,2435,0
20240729,170300,257987040,2435,2435,2435,2435,0
20240729,170200,257987040,2435,2435,2435,2435,4217
20240729,170100,257987040,2435,2435,2435,2435,0
20240729,170000,257987040,2435,2435,2435,2435,0
20240729,165900,257987040,2435,2435,2435,2435,0
20240729,165800,257987040,2435,2435,2435,2435,0
20240729,165700,257987040,2435,2435,2435,2435,0
20240729,165600,257987040,2435,2435,2435,2435,0
20240729,165500,257987040,2435,2435,2435,2435,0
20240729,165400,257987040,2435,2435,2435,2435,0
20240729,165300,257987040,2435,2435,2435,2435,0
20240729,165200,257987040,2435,2435,2435,2435,0
20240729,165100,257987040,2435,2435,2435,2435,0
20240729,165000,257987040,2435,2435,2435,2435,0
20240729,164900,257987040,2435,2435,2435,2435,0
20240729,164800,257987040,2435,2435,2435,2435,0
20240729,164700,257987040,2435,2435,2435,2435,0
20240729,164600,257987040,2435,2435,2435,2435,0
20240729,164500,257987040,2435,2435,2435,2435,0
20240729,164400,257987040,2435,2435,2435,2435,0
20240729,164300,257987040,2435,2435,2435,2435,0
20240729,164200,257987040,2435,2435,2435,2435,0
20240729,164100,257987040,2435,2435,2435,2435,0
20240729,164000,257987040,2435,2435,2435,2435,0
20240729,163900,257987040,2435,2435,2435,2435,0
20240729,163800,257987040,2435,2435,2435,2435,0
20240729,163700,257987040,2435,2435,2435,2435,0
20240729,163600,257987040,2435,2435,2435,2435,0
20240729,163500,257987040,2435,2435,2435,2435,0
20240729,163400,257987040,2435,2435,2435,2435,0
20240729,163300,257987040,2435,2435,2435,2435,0
20240729,163200,257987040,2435,2435,2435,2435,4217
20240729,163100,257987040,2435,2435,2435,2435,0
20240729,163000,257987040,2435,2435,2435,2435,0
20240729,162900,257987040,2435,2435,2435,2435,0
20240729,162800,257987040,2435,2435,2435,2435,0
20240729,162700,257987040,2435,2435,2435,2435,0
20240729,162600,257987040,2435,2435,2435,2435,0
20240729,162500,257987040,2435,2435,2435,2435,0
20240729,162400,257987040,2435,2435,2435,2435,0
20240729,162300,257987040,2435,2435,2435,2435,0
20240729,162200,257987040,2435,2435,2435,2435,0
20240729,162100,257987040,2435,2435,2435,2435,0
20240729,162000,257987040,2435,2435,2435,2435,0
20240729,161900,257987040,2435,2435,2435,2435,0
20240729,161800,257987040,2435,2435,2435,2435,0
20240729,161700,257987040,2435,2435,2435,2435,0
20240729,161600,257987040,2435,2435,2435,2435,0
20240729,161500,257987040,2435,2435,2435,2435,0
20240729,161400,257987040,2435,2435,2435,2435,0
20240729,161300,257987040,2435,2435,2435,2435,0
20240729,161200,257987040,2435,2435,2435,2435,0
20240729,161100,257987040,2435,2435,2435,2435,0
20240729,161000,257987040,2435,2435,2435,2435,0
20240729,160900,257987040,2435,2435,2435,2435,0
20240729,160800,257987040,2435,2435,2435,2435,0
20240729,160700,257987040,2435,2435,2435,2435,0
20240729,160600,257987040,2435,2435,2435,2435,0
20240729,160500,257987040,2435,2435,2435,2435,0
20240729,160400,257987040,2435,2435,2435,2435,0
20240729,160300,257987040,2435,2435,2435,2435,0
20240729,160200,257987040,2435,2435,2435,2435,4217
20240729,160100,257987040,2435,2435,2435,2435,0
20240729,160000,257987040,2435,2435,2435,2435,0
20240729,155900,257987040,2435,2435,2435,2435,0
20240729,155800,257987040,2435,2435,2435,2435,0
20240729,155700,257987040,2435,2435,2435,2435,0
20240729,155600,257987040,2435,2435,2435,2435,0
20240729,155500,257987040,2435,2435,2435,2435,0
20240729,155400,257987040,2435,2435,2435,2435,0
20240729,155300,257987040,2435,2435,2435,2435,0
20240729,155200,257987040,2435,2435,2435,2435,0
20240729,155100,257987040,2435,2435,2435,2435,0
20240729,155000,257987040,2435,2435,2435,2435,0
20240729,154900,257987040,2435,2435,2435,2435,0
20240729,154800,257987040,2435,2435,2435,2435,0
20240729,154700,257987040,2435,2435,2435,2435,0
20240729,154600,257987040,2435,2435,2435,2435,0
20240729,154500,257987040,2435,2435,2435,2435,0
20240729,154400,257987040,2435,2435,2435,2435,0
20240729,154300,257987040,2435,2435,2435,2435,0
20240729,154200,257987040,2435,2435,2435,2435,0
20240729,154100,257987040,2435,2435,2435,2435,0
20240729,154000,257987040,2435,2435,2435,2435,0
20240729,153900,257987040,2435,2435,2435,2435,0
20240729,153800,257987040,2435,2435,2435,2435,0
20240729,153700,257987040,2435,2435,2435,2435,0
20240729,153600,257987040,2435,2435,2435,2435,0
20240729,153500,257987040,2435,2435,2435,2435,0
20240729,153400,257987040,2435,2435,2435,2435,0
20240729,153300,257987040,2435,2435,2435,2435,0
20240729,153200,257987040,2435,2435,2435,2435,4217
20240729,153100,257987040,2435,2435,2435,2435,0
20240729,153000,257987040,2435,2435,2435,2435,4217
20240729,152900,247718645,2430,2430,2430,2430,0
20240729,152800,247718645,2430,2430,2430,2430,0
20240729,152700,247718645,2430,2430,2430,2430,0
20240729,152600,247718645,2430,2430,2430,2430,0
20240729,152500,247718645,2430,2430,2430,2430,0
20240729,152400,247718645,2430,2430,2430,2430,0
20240729,152300,247718645,2430,2430,2430,2430,0
20240729,152200,247718645,2430,2430,2430,2430,0
20240729,152100,247718645,2430,2430,2430,2430,0
20240729,152000,247718645,2430,2430,2430,2430,0
20240729,151900,247718645,2430,2430,2430,2430,1
20240729,151800,247716215,2425,2425,2430,2425,585
20240729,151700,246297545,2425,2425,2425,2425,43
20240729,151600,246193270,2430,2430,2430,2430,200
20240729,151500,245707270,2430,2430,2430,2430,0
20240729,151400,245707270,2430,2430,2430,2430,0
20240729,151300,245707270,2430,2430,2430,2430,1
20240729,151200,245704840,2430,2430,2430,2430,0
20240729,151100,245704840,2430,2430,2430,2430,11
20240729,151000,245678110,2425,2425,2425,2425,223
20240729,150900,245137335,2430,2435,2435,2430,140
20240729,150800,244797120,2435,2435,2435,2435,2
20240729,150700,244792250,2435,2435,2435,2435,100
20240729,150600,244548750,2435,2435,2435,2435,0
20240729,150500,244548750,2435,2435,2435,2435,0
20240729,150400,244548750,2435,2435,2435,2435,0
20240729,150300,244548750,2435,2435,2435,2435,386
20240729,150200,243608840,2435,2435,2435,2435,0
20240729,150100,243608840,2435,2435,2435,2435,0
20240729,150000,243608840,2435,2430,2435,2430,1824
20240729,145900,239167665,2430,2425,2430,2425,142
20240729,145800,238822815,2430,2430,2430,2430,3
20240729,145700,238815525,2430,2430,2430,2430,144
20240729,145600,238465605,2430,2430,2430,2430,400
20240729,145500,237493605,2425,2425,2425,2425,1
20240729,145400,237491180,2430,2430,2430,2430,4
20240729,145300,237481460,2430,2430,2430,2430,0
20240729,145200,237481460,2430,2430,2430,2430,125
20240729,145100,237177710,2430,2430,2430,2430,0
20240729,145000,237177710,2430,2430,2430,2430,1
20240729,144900,237175280,2430,2430,2430,2430,5
20240729,144800,237163130,2430,2430,2430,2430,6
20240729,144700,237148550,2430,2430,2430,2430,0
20240729,144600,237148550,2430,2430,2430,2430,0
20240729,144500,237148550,2430,2430,2430,2430,0
20240729,144400,237148550,2430,2430,2430,2430,1
20240729,144300,237146120,2430,2430,2430,2430,0
20240729,144200,237146120,2430,2430,2430,2430,304
20240729,144100,236407400,2430,2430,2430,2430,139
20240729,144000,236069630,2430,2430,2430,2430,251
20240729,143900,235459700,2430,2430,2430,2430,63
20240729,143800,235306610,2430,2430,2430,2430,0
20240729,143700,235306610,2430,2435,2435,2430,691
20240729,143600,233627455,2430,2430,2430,2430,0
20240729,143500,233627455,2430,2425,2430,2425,778
20240729,143400,231739170,2425,2425,2425,2425,399
20240729,143300,230771595,2425,2425,2425,2425,0
20240729,143200,230771595,2425,2425,2425,2425,3
20240729,143100,230764320,2425,2425,2425,2425,164
20240729,143000,230366620,2425,2425,2425,2425,0
20240729,142900,230366620,2425,2425,2425,2425,4
20240729,142800,230356920,2425,2425,2425,2425,0
20240729,142700,230356920,2425,2425,2425,2425,0
20240729,142600,230356920,2425,2425,2425,2425,7
20240729,142500,230339945,2420,2420,2420,2420,2000
20240729,142400,225499945,2425,2425,2425,2425,0
20240729,142300,225499945,2425,2425,2425,2425,20
20240729,142200,225451445,2425,2425,2425,2425,1
20240729,142100,225449020,2425,2425,2425,2425,0
20240729,142000,225449020,2425,2425,2425,2425,0
20240729,141900,225449020,2425,2425,2425,2425,3
20240729,141800,225441745,2425,2425,2425,2425,0
20240729,141700,225441745,2425,2425,2425,2425,0
20240729,141600,225441745,2425,2425,2425,2425,1
20240729,141500,225439320,2425,2425,2425,2425,0
20240729,141400,225439320,2425,2425,2425,2425,0
20240729,141300,225439320,2425,2425,2425,2425,0
20240729,141200,225439320,2425,2425,2425,2425,1819
20240729,141100,221028245,2425,2425,2425,2425,3406
20240729,141000,212768695,2425,2425,2425,2425,0
20240729,140900,212768695,2425,2425,2425,2425,54
20240729,140800,212637745,2425,2425,2425,2425,0
20240729,140700,212637745,2425,2425,2425,2425,0
20240729,140600,212637745,2425,2425,2425,2425,13
20240729,140500,212606220,2420,2420,2420,2420,0
20240729,140400,212606220,2420,2420,2420,2420,0
20240729,140300,212606220,2420,2420,2420,2420,1000
20240729,140200,210186220,2420,2425,2425,2420,52
20240729,140100,210060370,2420,2420,2420,2420,100
20240729,140000,209818370,2420,2420,2420,2420,0
20240729,135900,209818370,2420,2420,2420,2420,0
20240729,135800,209818370,2420,2420,2420,2420,0
20240729,135700,209818370,2420,2420,2420,2420,2
20240729,135600,209813530,2425,2425,2425,2425,1135
20240729,135500,207061155,2425,2425,2425,2425,0
20240729,135400,207061155,2425,2425,2425,2425,65
20240729,135300,206903530,2425,2425,2425,2425,0
20240729,135200,206903530,2425,2425,2425,2425,2
20240729,135100,206898680,2425,2430,2430,2425,34
20240729,135000,206816225,2430,2430,2430,2430,0
20240729,134900,206816225,2430,2430,2430,2430,5
20240729,134800,206804075,2430,2430,2430,2430,0
20240729,134700,206804075,2430,2430,2430,2430,0
20240729,134600,206804075,2430,2430,2430,2430,0
20240729,134500,206804075,2430,2430,2430,2430,0
20240729,134400,206804075,2430,2430,2430,2430,0
20240729,134300,206804075,2430,2430,2430,2430,0
20240729,134200,206804075,2430,2430,2430,2430,3
20240729,134100,206796785,2430,2430,2430,2430,0
20240729,134000,206796785,2430,2430,2430,2430,0
20240729,133900,206796785,2430,2430,2430,2430,7
20240729,133800,206779775,2430,2430,2430,2430,0
20240729,133700,206779775,2430,2430,2430,2430,0
20240729,133600,206779775,2430,2430,2430,2430,1
20240729,133500,206777345,2425,2425,2425,2425,0
20240729,133400,206777345,2425,2425,2425,2425,0
20240729,133300,206777345,2425,2425,2425,2425,0
20240729,133200,206777345,2425,2425,2425,2425,0
20240729,133100,206777345,2425,2425,2425,2425,975
20240729,133000,204412970,2420,2420,2420,2420,0
20240729,132900,204412970,2420,2420,2420,2420,2
20240729,132800,204408130,2420,2420,2420,2420,0
20240729,132700,204408130,2420,2420,2420,2420,1
20240729,132600,204405710,2420,2420,2420,2420,0
20240729,132500,204405710,2420,2420,2420,2420,0
20240729,132400,204405710,2420,2420,2420,2420,0
20240729,132300,204405710,2420,2420,2420,2420,100
20240729,132200,204163710,2420,2420,2420,2420,0
20240729,132100,204163710,2420,2420,2420,2420,0
20240729,132000,204163710,2420,2420,2420,2420,0
20240729,131900,204163710,2420,2420,2420,2420,42
20240729,131800,204062070,2420,2420,2420,2420,0
20240729,131700,204062070,2420,2420,2420,2420,80
20240729,131600,203868470,2420,2420,2420,2420,87
20240729,131500,203657930,2410,2410,2410,2410,0
20240729,131400,203657930,2410,2410,2410,2410,1000
20240729,131300,201247930,2410,2410,2410,2410,0
20240729,131200,201247930,2410,2415,2415,2410,200
20240729,131100,200765900,2410,2415,2415,2410,26826
20240729,131000,136021435,2415,2425,2425,2415,5754
20240729,130900,122094265,2430,2430,2430,2430,3
20240729,130800,122086975,2430,2430,2430,2430,0
20240729,130700,122086975,2430,2425,2430,2425,342
20240729,130600,121257415,2425,2425,2425,2425,0
20240729,130500,121257415,2425,2425,2425,2425,0
20240729,130400,121257415,2425,2425,2425,2425,1
20240729,130300,121254990,2425,2425,2425,2425,900
20240729,130200,119072490,2430,2430,2430,2430,1
20240729,130100,119070060,2430,2430,2430,2430,50
20240729,130000,118948560,2430,2430,2430,2430,55
20240729,125900,118814910,2430,2430,2430,2430,5
20240729,125800,118802760,2430,2430,2430,2430,0
20240729,125700,118802760,2430,2430,2430,2430,0
20240729,125600,118802760,2430,2430,2430,2430,5
20240729,125500,118790610,2430,2430,2430,2430,24
20240729,125400,118732290,2425,2425,2425,2425,0
20240729,125300,118732290,2425,2425,2425,2425,1
20240729,125200,118729865,2430,2430,2430,2430,3
20240729,125100,118722575,2430,2430,2430,2430,96
20240729,125000,118489295,2425,2425,2425,2425,0
20240729,124900,118489295,2425,2425,2425,2425,0
20240729,124800,118489295,2425,2425,2425,2425,0
20240729,124700,118489295,2425,2425,2425,2425,0
20240729,124600,118489295,2425,2425,2425,2425,0
20240729,124500,118489295,2425,2425,2425,2425,50
20240729,124400,118368045,2425,2425,2425,2425,0
20240729,124300,118368045,2425,2425,2425,2425,0
20240729,124200,118368045,2425,2425,2425,2425,0
20240729,124100,118368045,2425,2425,2425,2425,6
20240729,124000,118353495,2425,2425,2425,2425,0
20240729,123900,118353495,2425,2430,2430,2425,24
20240729,123800,118295250,2430,2430,2430,2430,0
20240729,123700,118295250,2430,2430,2430,2430,0
20240729,123600,118295250,2430,2430,2430,2430,0
20240729,123500,118295250,2430,2430,2430,2430,0
20240729,123400,118295250,2430,2430,2430,2430,1
20240729,123300,118292820,2430,2430,2430,2430,0
20240729,123200,118292820,2430,2430,2430,2425,9
20240729,123100,118270955,2430,2430,2430,2430,0
20240729,123000,118270955,2430,2430,2430,2430,99
20240729,122900,118030385,2425,2425,2425,2425,310
20240729,122800,117278635,2420,2420,2420,2420,0
20240729,122700,117278635,2420,2420,2420,2420,0
20240729,122600,117278635,2420,2420,2420,2420,0
20240729,122500,117278635,2420,2420,2420,2420,20
20240729,122400,117230235,2420,2420,2420,2420,1
20240729,122300,117227815,2410,2410,2410,2410,0
20240729,122200,117227815,2410,2410,2410,2410,0
20240729,122100,117227815,2410,2410,2410,2410,0
20240729,122000,117227815,2410,2420,2420,2410,4000
20240729,121900,107582590,2415,2415,2415,2415,0
20240729,121800,107582590,2415,2420,2420,2415,80
20240729,121700,107389330,2425,2425,2425,2425,0
20240729,121600,107389330,2425,2425,2425,2425,10
20240729,121500,107365080,2425,2425,2425,2425,0
20240729,121400,107365080,2425,2425,2425,2425,0
20240729,121300,107365080,2425,2425,2425,2425,0
20240729,121200,107365080,2425,2430,2430,2425,504
20240729,121100,106142875,2430,2430,2430,2430,0
20240729,121000,106142875,2430,2430,2430,2430,0
20240729,120900,106142875,2430,2430,2430,2430,0
20240729,120800,106142875,2430,2430,2430,2430,0
20240729,120700,106142875,2430,2430,2430,2430,1
20240729,120600,106140445,2425,2425,2425,2425,12
20240729,120500,106111345,2425,2425,2425,2425,0
20240729,120400,106111345,2425,2425,2425,2425,0
20240729,120300,106111345,2425,2425,2425,2425,0
20240729,120200,106111345,2425,2425,2425,2425,0
20240729,120100,106111345,2425,2425,2425,2425,17
20240729,120000,106070120,2430,2430,2430,2430,0
20240729,115900,106070120,2430,2430,2430,2430,4
20240729,115800,106060400,2430,2430,2430,2430,7
20240729,115700,106043390,2430,2430,2430,2430,0
20240729,115600,106043390,2430,2430,2430,2430,0
20240729,115500,106043390,2430,2430,2430,2430,0
20240729,115400,106043390,2430,2430,2430,2430,0
20240729,115300,106043390,2430,2430,2430,2430,0
20240729,115200,106043390,2430,2430,2430,2430,2
20240729,115100,106038530,2430,2430,2430,2430,1
20240729,115000,106036100,2430,2430,2430,2430,0
20240729,114900,106036100,2430,2430,2430,2430,6
20240729,114800,106021520,2430,2430,2430,2430,5
20240729,114700,106009370,2430,2430,2430,2430,0
20240729,114600,106009370,2430,2430,2430,2430,0
20240729,114500,106009370,2430,2430,2430,2430,0
20240729,114400,106009370,2430,2430,2430,2430,0
20240729,114300,106009370,2430,2430,2430,2430,0
20240729,114200,106009370,2430,2430,2430,2430,6
20240729,114100,105994790,2430,2430,2430,2430,0
20240729,114000,105994790,2430,2430,2430,2430,0
20240729,113900,105994790,2430,2430,2430,2430,1
20240729,113800,105992360,2430,2430,2430,2430,0
20240729,113700,105992360,2430,2430,2430,2430,0
20240729,113600,105992360,2430,2430,2430,2430,1
20240729,113500,105989930,2425,2425,2425,2425,0
20240729,113400,105989930,2425,2425,2425,2425,1
20240729,113300,105987505,2430,2430,2430,2430,0
20240729,113200,105987505,2430,2430,2430,2430,1
20240729,113100,105985075,2420,2420,2420,2420,1000
20240729,113000,103565075,2430,2430,2430,2430,0
20240729,112900,103565075,2430,2420,2430,2420,5
20240729,112800,103552960,2420,2425,2425,2420,90
20240729,112700,103335140,2430,2430,2430,2430,0
20240729,112600,103335140,2430,2430,2430,2430,0
20240729,112500,103335140,2430,2430,2430,2430,5
20240729,112400,103322990,2425,2425,2425,2425,0
20240729,112300,103322990,2425,2425,2425,2425,0
20240729,112200,103322990,2425,2425,2425,2425,1
20240729,112100,103320565,2420,2420,2420,2420,0
20240729,112000,103320565,2420,2420,2420,2420,0
20240729,111900,103320565,2420,2420,2420,2420,0
20240729,111800,103320565,2420,2420,2420,2420,0
20240729,111700,103320565,2420,2420,2420,2420,0
20240729,111600,103320565,2420,2420,2420,2420,0
20240729,111500,103320565,2420,2420,2420,2420,951
20240729,111400,101019145,2430,2430,2430,2430,0
20240729,111300,101019145,2430,2430,2430,2430,0
20240729,111200,101019145,2430,2430,2430,2430,2
20240729,111100,101014285,2430,2430,2430,2430,0
20240729,111000,101014285,2430,2425,2430,2420,3173
20240729,110900,93326985,2425,2425,2425,2425,0
20240729,110800,93326985,2425,2425,2425,2425,0
20240729,110700,93326985,2425,2425,2425,2425,0
20240729,110600,93326985,2425,2425,2425,2425,0
20240729,110500,93326985,2425,2425,2425,2425,195
20240729,110400,92854110,2430,2430,2430,2430,0
20240729,110300,92854110,2430,2430,2430,2430,0
20240729,110200,92854110,2430,2430,2430,2430,2
20240729,110100,92849250,2430,2430,2430,2430,0
20240729,110000,92849250,2430,2430,2430,2430,0
20240729,105900,92849250,2430,2430,2430,2430,50
20240729,105800,92727750,2430,2430,2430,2430,0
20240729,105700,92727750,2430,2430,2430,2430,0
20240729,105600,92727750,2430,2430,2430,2430,1323
20240729,105500,89512860,2440,2440,2440,2440,0
20240729,105400,89512860,2440,2440,2440,2440,0
20240729,105300,89512860,2440,2440,2440,2440,0
20240729,105200,89512860,2440,2440,2440,2440,2
20240729,105100,89507980,2440,2440,2440,2440,0
20240729,105000,89507980,2440,2440,2440,2440,0
20240729,104900,89507980,2440,2440,2440,2430,14
20240729,104800,89473920,2430,2430,2430,2430,0
20240729,104700,89473920,2430,2430,2430,2430,0
20240729,104600,89473920,2430,2435,2435,2430,4071
20240729,104500,79561385,2440,2440,2440,2440,0
20240729,104400,79561385,2440,2440,2440,2440,39
20240729,104300,79466225,2440,2440,2440,2440,0
20240729,104200,79466225,2440,2440,2440,2440,2
20240729,104100,79461345,2440,2440,2440,2440,0
20240729,104000,79461345,2440,2440,2440,2440,0
20240729,103900,79461345,2440,2440,2440,2440,0
20240729,103800,79461345,2440,2440,2440,2440,0
20240729,103700,79461345,2440,2440,2440,2440,0
20240729,103600,79461345,2440,2440,2440,2440,101
20240729,103500,79214905,2445,2445,2445,2445,0
20240729,103400,79214905,2445,2445,2445,2445,0
20240729,103300,79214905,2445,2445,2445,2445,0
20240729,103200,79214905,2445,2440,2445,2440,9
20240729,103100,79192910,2440,2440,2440,2440,239
20240729,103000,78609750,2445,2445,2445,2445,0
20240729,102900,78609750,2445,2445,2445,2445,3
20240729,102800,78602415,2450,2450,2450,2450,3
20240729,102700,78595065,2450,2450,2450,2450,685
20240729,102600,76916815,2450,2450,2450,2450,0
20240729,102500,76916815,2450,2450,2450,2450,1
20240729,102400,76914365,2450,2450,2450,2450,5
20240729,102300,76902115,2450,2440,2450,2440,970
20240729,102200,74528585,2440,2440,2440,2440,89
20240729,102100,74311425,2440,2445,2445,2440,5613
20240729,102000,60611110,2445,2450,2450,2445,155
20240729,101900,60231380,2450,2450,2450,2450,50
20240729,101800,60108880,2450,2450,2450,2450,0
20240729,101700,60108880,2450,2450,2450,2450,329
20240729,101600,59302830,2445,2445,2445,2445,30
20240729,101500,59229480,2445,2445,2445,2445,921
20240729,101400,56977635,2445,2440,2445,2440,1376
20240729,101300,53620185,2440,2440,2440,2440,0
20240729,101200,53620185,2440,2440,2440,2440,119
20240729,101100,53329825,2440,2440,2440,2430,357
20240729,101000,52458795,2440,2440,2440,2440,15
20240729,100900,52422195,2430,2430,2430,2430,172
20240729,100800,52004235,2430,2430,2430,2430,542
20240729,100700,50687175,2435,2435,2435,2435,0
20240729,100600,50687175,2435,2435,2435,2435,508
20240729,100500,49450195,2440,2440,2440,2440,1
20240729,100400,49447755,2440,2440,2440,2440,28
20240729,100300,49379435,2440,2440,2440,2440,0
20240729,100200,49379435,2440,2440,2440,2440,0
20240729,100100,49379435,2440,2440,2440,2440,0
20240729,100000,49379435,2440,2440,2440,2440,0
20240729,095900,49379435,2440,2435,2440,2435,1000
20240729,095800,46944265,2435,2435,2435,2435,0
20240729,095700,46944265,2435,2430,2435,2430,716
20240729,095600,45204380,2430,2430,2430,2430,284
20240729,095500,44514260,2435,2435,2435,2435,1
20240729,095400,44511825,2435,2435,2435,2435,101
20240729,095300,44265890,2430,2430,2430,2430,0
20240729,095200,44265890,2430,2430,2430,2430,1389
20240729,095100,40890620,2430,2430,2430,2430,586
20240729,095000,39466640,2435,2435,2435,2435,0
20240729,094900,39466640,2435,2435,2435,2435,0
20240729,094800,39466640,2435,2435,2435,2435,0
20240729,094700,39466640,2435,2435,2435,2435,0
20240729,094600,39466640,2435,2435,2435,2435,571
20240729,094500,38076255,2435,2435,2435,2435,660
20240729,094400,36469155,2435,2435,2435,2435,7
20240729,094300,36452110,2435,2435,2435,2435,0
20240729,094200,36452110,2435,2435,2435,2435,687
20240729,094100,34779265,2435,2435,2435,2435,333
20240729,094000,33968410,2440,2440,2440,2440,0
20240729,093900,33968410,2440,2440,2440,2440,52
20240729,093800,33841530,2435,2435,2435,2435,0
20240729,093700,33841530,2435,2435,2435,2435,5
20240729,093600,33829355,2440,2440,2440,2440,0
20240729,093500,33829355,2440,2440,2440,2440,10
20240729,093400,33804955,2440,2440,2440,2440,50
20240729,093300,33682955,2440,2440,2440,2440,612
20240729,093200,32189675,2440,2435,2440,2430,595
20240729,093100,30738670,2435,2435,2435,2435,7
20240729,093000,30721625,2435,2435,2435,2435,2
20240729,092900,30716755,2440,2440,2440,2440,0
20240729,092800,30716755,2440,2435,2440,2435,1151
20240729,092700,27913045,2435,2435,2435,2435,0
20240729,092600,27913045,2435,2435,2435,2435,30
20240729,092500,27839995,2435,2435,2435,2435,0
20240729,092400,27839995,2435,2435,2435,2435,0
20240729,092300,27839995,2435,2435,2435,2435,10
20240729,092200,27815645,2435,2435,2435,2435,0
20240729,092100,27815645,2435,2435,2435,2435,0
20240729,092000,27815645,2435,2435,2435,2435,100
20240729,091900,27572145,2435,2430,2435,2430,500
20240729,091800,26356930,2425,2425,2425,2425,200
20240729,091700,25871930,2425,2425,2425,2425,0
20240729,091600,25871930,2425,2435,2435,2425,1121
20240729,091500,23153195,2435,2440,2440,2435,105
20240729,091400,22897020,2430,2430,2430,2430,0
20240729,091300,22897020,2430,2435,2435,2430,300
20240729,091200,22167705,2440,2440,2440,2440,1
20240729,091100,22165265,2440,2440,2440,2440,23
20240729,091000,22109145,2435,2435,2435,2435,6
20240729,090900,22094535,2440,2440,2440,2440,0
20240729,090800,22094535,2440,2430,2440,2430,2492
20240729,090700,16038965,2430,2430,2430,2430,0
20240729,090600,16038965,2430,2430,2430,2430,3
20240729,090500,16031675,2435,2435,2435,2430,148
20240729,090400,15671985,2445,2445,2445,2445,0
20240729,090300,15671985,2445,2445,2445,2445,0
20240729,090200,15671985,2445,2445,2445,2430,1083
20240729,090100,13040255,2425,2425,2425,2425,0
20240729,090000,13040255,2425,2420,2450,2420,5381