KissMeData/215380/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,203600,109525171,1433,1433,1433,1433,5386
20240729,203500,109525171,1433,1433,1433,1433,0
20240729,203400,109525171,1433,1433,1433,1433,0
20240729,203300,109525171,1433,1433,1433,1433,0
20240729,203200,109525171,1433,1433,1433,1433,0
20240729,203100,109525171,1433,1433,1433,1433,0
20240729,203000,109525171,1433,1433,1433,1433,0
20240729,202900,109525171,1433,1433,1433,1433,0
20240729,202800,109525171,1433,1433,1433,1433,0
20240729,202700,109525171,1433,1433,1433,1433,0
20240729,202600,109525171,1433,1433,1433,1433,0
20240729,202500,109525171,1433,1433,1433,1433,0
20240729,202400,109525171,1433,1433,1433,1433,0
20240729,202300,109525171,1433,1433,1433,1433,0
20240729,202200,109525171,1433,1433,1433,1433,0
20240729,202100,109525171,1433,1433,1433,1433,0
20240729,202000,109525171,1433,1433,1433,1433,0
20240729,201900,109525171,1433,1433,1433,1433,0
20240729,201800,109525171,1433,1433,1433,1433,0
20240729,201700,109525171,1433,1433,1433,1433,0
20240729,201600,109525171,1433,1433,1433,1433,0
20240729,201500,109525171,1433,1433,1433,1433,0
20240729,201400,109525171,1433,1433,1433,1433,0
20240729,201300,109525171,1433,1433,1433,1433,0
20240729,201200,109525171,1433,1433,1433,1433,0
20240729,201100,109525171,1433,1433,1433,1433,0
20240729,201000,109525171,1433,1433,1433,1433,0
20240729,200900,109525171,1433,1433,1433,1433,0
20240729,200800,109525171,1433,1433,1433,1433,0
20240729,200700,109525171,1433,1433,1433,1433,0
20240729,200600,109525171,1433,1433,1433,1433,5386
20240729,200500,109525171,1433,1433,1433,1433,0
20240729,200400,109525171,1433,1433,1433,1433,0
20240729,200300,109525171,1433,1433,1433,1433,0
20240729,200200,109525171,1433,1433,1433,1433,0
20240729,200100,109525171,1433,1433,1433,1433,0
20240729,200000,109525171,1433,1433,1433,1433,0
20240729,195900,109525171,1433,1433,1433,1433,0
20240729,195800,109525171,1433,1433,1433,1433,0
20240729,195700,109525171,1433,1433,1433,1433,0
20240729,195600,109525171,1433,1433,1433,1433,0
20240729,195500,109525171,1433,1433,1433,1433,0
20240729,195400,109525171,1433,1433,1433,1433,0
20240729,195300,109525171,1433,1433,1433,1433,0
20240729,195200,109525171,1433,1433,1433,1433,0
20240729,195100,109525171,1433,1433,1433,1433,0
20240729,195000,109525171,1433,1433,1433,1433,0
20240729,194900,109525171,1433,1433,1433,1433,0
20240729,194800,109525171,1433,1433,1433,1433,0
20240729,194700,109525171,1433,1433,1433,1433,0
20240729,194600,109525171,1433,1433,1433,1433,0
20240729,194500,109525171,1433,1433,1433,1433,0
20240729,194400,109525171,1433,1433,1433,1433,0
20240729,194300,109525171,1433,1433,1433,1433,0
20240729,194200,109525171,1433,1433,1433,1433,0
20240729,194100,109525171,1433,1433,1433,1433,0
20240729,194000,109525171,1433,1433,1433,1433,0
20240729,193900,109525171,1433,1433,1433,1433,0
20240729,193800,109525171,1433,1433,1433,1433,0
20240729,193700,109525171,1433,1433,1433,1433,0
20240729,193600,109525171,1433,1433,1433,1433,5386
20240729,193500,109525171,1433,1433,1433,1433,0
20240729,193400,109525171,1433,1433,1433,1433,0
20240729,193300,109525171,1433,1433,1433,1433,0
20240729,193200,109525171,1433,1433,1433,1433,0
20240729,193100,109525171,1433,1433,1433,1433,0
20240729,193000,109525171,1433,1433,1433,1433,0
20240729,192900,109525171,1433,1433,1433,1433,0
20240729,192800,109525171,1433,1433,1433,1433,0
20240729,192700,109525171,1433,1433,1433,1433,0
20240729,192600,109525171,1433,1433,1433,1433,0
20240729,192500,109525171,1433,1433,1433,1433,0
20240729,192400,109525171,1433,1433,1433,1433,0
20240729,192300,109525171,1433,1433,1433,1433,0
20240729,192200,109525171,1433,1433,1433,1433,0
20240729,192100,109525171,1433,1433,1433,1433,0
20240729,192000,109525171,1433,1433,1433,1433,0
20240729,191900,109525171,1433,1433,1433,1433,0
20240729,191800,109525171,1433,1433,1433,1433,0
20240729,191700,109525171,1433,1433,1433,1433,0
20240729,191600,109525171,1433,1433,1433,1433,0
20240729,191500,109525171,1433,1433,1433,1433,0
20240729,191400,109525171,1433,1433,1433,1433,0
20240729,191300,109525171,1433,1433,1433,1433,0
20240729,191200,109525171,1433,1433,1433,1433,0
20240729,191100,109525171,1433,1433,1433,1433,0
20240729,191000,109525171,1433,1433,1433,1433,0
20240729,190900,109525171,1433,1433,1433,1433,0
20240729,190800,109525171,1433,1433,1433,1433,0
20240729,190700,109525171,1433,1433,1433,1433,0
20240729,190600,109525171,1433,1433,1433,1433,5386
20240729,190500,109525171,1433,1433,1433,1433,0
20240729,190400,109525171,1433,1433,1433,1433,0
20240729,190300,109525171,1433,1433,1433,1433,0
20240729,190200,109525171,1433,1433,1433,1433,0
20240729,190100,109525171,1433,1433,1433,1433,0
20240729,190000,109525171,1433,1433,1433,1433,0
20240729,185900,109525171,1433,1433,1433,1433,0
20240729,185800,109525171,1433,1433,1433,1433,0
20240729,185700,109525171,1433,1433,1433,1433,0
20240729,185600,109525171,1433,1433,1433,1433,0
20240729,185500,109525171,1433,1433,1433,1433,0
20240729,185400,109525171,1433,1433,1433,1433,0
20240729,185300,109525171,1433,1433,1433,1433,0
20240729,185200,109525171,1433,1433,1433,1433,0
20240729,185100,109525171,1433,1433,1433,1433,0
20240729,185000,109525171,1433,1433,1433,1433,0
20240729,184900,109525171,1433,1433,1433,1433,0
20240729,184800,109525171,1433,1433,1433,1433,0
20240729,184700,109525171,1433,1433,1433,1433,0
20240729,184600,109525171,1433,1433,1433,1433,0
20240729,184500,109525171,1433,1433,1433,1433,0
20240729,184400,109525171,1433,1433,1433,1433,0
20240729,184300,109525171,1433,1433,1433,1433,0
20240729,184200,109525171,1433,1433,1433,1433,0
20240729,184100,109525171,1433,1433,1433,1433,0
20240729,184000,109525171,1433,1433,1433,1433,0
20240729,183900,109525171,1433,1433,1433,1433,0
20240729,183800,109525171,1433,1433,1433,1433,0
20240729,183700,109525171,1433,1433,1433,1433,0
20240729,183600,109525171,1433,1433,1433,1433,5386
20240729,183500,109525171,1433,1433,1433,1433,0
20240729,183400,109525171,1433,1433,1433,1433,0
20240729,183300,109525171,1433,1433,1433,1433,0
20240729,183200,109525171,1433,1433,1433,1433,0
20240729,183100,109525171,1433,1433,1433,1433,0
20240729,183000,109525171,1433,1433,1433,1433,0
20240729,182900,109525171,1433,1433,1433,1433,0
20240729,182800,109525171,1433,1433,1433,1433,0
20240729,182700,109525171,1433,1433,1433,1433,0
20240729,182600,109525171,1433,1433,1433,1433,0
20240729,182500,109525171,1433,1433,1433,1433,0
20240729,182400,109525171,1433,1433,1433,1433,0
20240729,182300,109525171,1433,1433,1433,1433,0
20240729,182200,109525171,1433,1433,1433,1433,0
20240729,182100,109525171,1433,1433,1433,1433,0
20240729,182000,109525171,1433,1433,1433,1433,0
20240729,181900,109525171,1433,1433,1433,1433,0
20240729,181800,109525171,1433,1433,1433,1433,0
20240729,181700,109525171,1433,1433,1433,1433,0
20240729,181600,109525171,1433,1433,1433,1433,0
20240729,181500,109525171,1433,1433,1433,1433,0
20240729,181400,109525171,1433,1433,1433,1433,0
20240729,181300,109525171,1433,1433,1433,1433,0
20240729,181200,109525171,1433,1433,1433,1433,0
20240729,181100,109525171,1433,1433,1433,1433,0
20240729,181000,109525171,1433,1433,1433,1433,0
20240729,180900,109525171,1433,1433,1433,1433,0
20240729,180800,109525171,1433,1433,1433,1433,0
20240729,180700,109525171,1433,1433,1433,1433,0
20240729,180600,109525171,1433,1433,1433,1433,5386
20240729,180500,109525171,1433,1433,1433,1433,0
20240729,180400,109525171,1433,1433,1433,1433,0
20240729,180300,109525171,1433,1433,1433,1433,0
20240729,180200,109525171,1433,1433,1433,1433,0
20240729,180100,109525171,1433,1433,1433,1433,0
20240729,180000,109525171,1433,1433,1433,1433,0
20240729,175900,109525171,1433,1433,1433,1433,0
20240729,175800,109525171,1433,1433,1433,1433,0
20240729,175700,109525171,1433,1433,1433,1433,0
20240729,175600,109525171,1433,1433,1433,1433,0
20240729,175500,109525171,1433,1433,1433,1433,0
20240729,175400,109525171,1433,1433,1433,1433,0
20240729,175300,109525171,1433,1433,1433,1433,0
20240729,175200,109525171,1433,1433,1433,1433,0
20240729,175100,109525171,1433,1433,1433,1433,0
20240729,175000,109525171,1433,1433,1433,1433,0
20240729,174900,109525171,1433,1433,1433,1433,0
20240729,174800,109525171,1433,1433,1433,1433,0
20240729,174700,109525171,1433,1433,1433,1433,0
20240729,174600,109525171,1433,1433,1433,1433,0
20240729,174500,109525171,1433,1433,1433,1433,0
20240729,174400,109525171,1433,1433,1433,1433,0
20240729,174300,109525171,1433,1433,1433,1433,0
20240729,174200,109525171,1433,1433,1433,1433,0
20240729,174100,109525171,1433,1433,1433,1433,0
20240729,174000,109525171,1433,1433,1433,1433,0
20240729,173900,109525171,1433,1433,1433,1433,0
20240729,173800,109525171,1433,1433,1433,1433,0
20240729,173700,109525171,1433,1433,1433,1433,0
20240729,173600,109525171,1433,1433,1433,1433,5386
20240729,173500,109525171,1433,1433,1433,1433,0
20240729,173400,109525171,1433,1433,1433,1433,0
20240729,173300,109525171,1433,1433,1433,1433,0
20240729,173200,109525171,1433,1433,1433,1433,0
20240729,173100,109525171,1433,1433,1433,1433,0
20240729,173000,109525171,1433,1433,1433,1433,0
20240729,172900,109525171,1433,1433,1433,1433,0
20240729,172800,109525171,1433,1433,1433,1433,0
20240729,172700,109525171,1433,1433,1433,1433,0
20240729,172600,109525171,1433,1433,1433,1433,0
20240729,172500,109525171,1433,1433,1433,1433,0
20240729,172400,109525171,1433,1433,1433,1433,0
20240729,172300,109525171,1433,1433,1433,1433,0
20240729,172200,109525171,1433,1433,1433,1433,0
20240729,172100,109525171,1433,1433,1433,1433,0
20240729,172000,109525171,1433,1433,1433,1433,0
20240729,171900,109525171,1433,1433,1433,1433,0
20240729,171800,109525171,1433,1433,1433,1433,0
20240729,171700,109525171,1433,1433,1433,1433,0
20240729,171600,109525171,1433,1433,1433,1433,0
20240729,171500,109525171,1433,1433,1433,1433,0
20240729,171400,109525171,1433,1433,1433,1433,0
20240729,171300,109525171,1433,1433,1433,1433,0
20240729,171200,109525171,1433,1433,1433,1433,0
20240729,171100,109525171,1433,1433,1433,1433,0
20240729,171000,109525171,1433,1433,1433,1433,0
20240729,170900,109525171,1433,1433,1433,1433,0
20240729,170800,109525171,1433,1433,1433,1433,0
20240729,170700,109525171,1433,1433,1433,1433,0
20240729,170600,109525171,1433,1433,1433,1433,5386
20240729,170500,109525171,1433,1433,1433,1433,0
20240729,170400,109525171,1433,1433,1433,1433,0
20240729,170300,109525171,1433,1433,1433,1433,0
20240729,170200,109525171,1433,1433,1433,1433,0
20240729,170100,109525171,1433,1433,1433,1433,0
20240729,170000,109525171,1433,1433,1433,1433,0
20240729,165900,109525171,1433,1433,1433,1433,0
20240729,165800,109525171,1433,1433,1433,1433,0
20240729,165700,109525171,1433,1433,1433,1433,0
20240729,165600,109525171,1433,1433,1433,1433,0
20240729,165500,109525171,1433,1433,1433,1433,0
20240729,165400,109525171,1433,1433,1433,1433,0
20240729,165300,109525171,1433,1433,1433,1433,0
20240729,165200,109525171,1433,1433,1433,1433,0
20240729,165100,109525171,1433,1433,1433,1433,0
20240729,165000,109525171,1433,1433,1433,1433,0
20240729,164900,109525171,1433,1433,1433,1433,0
20240729,164800,109525171,1433,1433,1433,1433,0
20240729,164700,109525171,1433,1433,1433,1433,0
20240729,164600,109525171,1433,1433,1433,1433,0
20240729,164500,109525171,1433,1433,1433,1433,0
20240729,164400,109525171,1433,1433,1433,1433,0
20240729,164300,109525171,1433,1433,1433,1433,0
20240729,164200,109525171,1433,1433,1433,1433,0
20240729,164100,109525171,1433,1433,1433,1433,0
20240729,164000,109525171,1433,1433,1433,1433,0
20240729,163900,109525171,1433,1433,1433,1433,0
20240729,163800,109525171,1433,1433,1433,1433,0
20240729,163700,109525171,1433,1433,1433,1433,0
20240729,163600,109525171,1433,1433,1433,1433,5386
20240729,163500,109525171,1433,1433,1433,1433,0
20240729,163400,109525171,1433,1433,1433,1433,0
20240729,163300,109525171,1433,1433,1433,1433,0
20240729,163200,109525171,1433,1433,1433,1433,0
20240729,163100,109525171,1433,1433,1433,1433,0
20240729,163000,109525171,1433,1433,1433,1433,0
20240729,162900,109525171,1433,1433,1433,1433,0
20240729,162800,109525171,1433,1433,1433,1433,0
20240729,162700,109525171,1433,1433,1433,1433,0
20240729,162600,109525171,1433,1433,1433,1433,0
20240729,162500,109525171,1433,1433,1433,1433,0
20240729,162400,109525171,1433,1433,1433,1433,0
20240729,162300,109525171,1433,1433,1433,1433,0
20240729,162200,109525171,1433,1433,1433,1433,0
20240729,162100,109525171,1433,1433,1433,1433,0
20240729,162000,109525171,1433,1433,1433,1433,0
20240729,161900,109525171,1433,1433,1433,1433,0
20240729,161800,109525171,1433,1433,1433,1433,0
20240729,161700,109525171,1433,1433,1433,1433,0
20240729,161600,109525171,1433,1433,1433,1433,0
20240729,161500,109525171,1433,1433,1433,1433,0
20240729,161400,109525171,1433,1433,1433,1433,0
20240729,161300,109525171,1433,1433,1433,1433,0
20240729,161200,109525171,1433,1433,1433,1433,0
20240729,161100,109525171,1433,1433,1433,1433,0
20240729,161000,109525171,1433,1433,1433,1433,0
20240729,160900,109525171,1433,1433,1433,1433,0
20240729,160800,109525171,1433,1433,1433,1433,0
20240729,160700,109525171,1433,1433,1433,1433,0
20240729,160600,109525171,1433,1433,1433,1433,5386
20240729,160500,109525171,1433,1433,1433,1433,0
20240729,160400,109525171,1433,1433,1433,1433,0
20240729,160300,109525171,1433,1433,1433,1433,0
20240729,160200,109525171,1433,1433,1433,1433,0
20240729,160100,109525171,1433,1433,1433,1433,0
20240729,160000,109525171,1433,1433,1433,1433,0
20240729,155900,109525171,1433,1433,1433,1433,0
20240729,155800,109525171,1433,1433,1433,1433,0
20240729,155700,109525171,1433,1433,1433,1433,0
20240729,155600,109525171,1433,1433,1433,1433,0
20240729,155500,109525171,1433,1433,1433,1433,0
20240729,155400,109525171,1433,1433,1433,1433,0
20240729,155300,109525171,1433,1433,1433,1433,0
20240729,155200,109525171,1433,1433,1433,1433,0
20240729,155100,109525171,1433,1433,1433,1433,0
20240729,155000,109525171,1433,1433,1433,1433,0
20240729,154900,109525171,1433,1433,1433,1433,0
20240729,154800,109525171,1433,1433,1433,1433,0
20240729,154700,109525171,1433,1433,1433,1433,0
20240729,154600,109525171,1433,1433,1433,1433,0
20240729,154500,109525171,1433,1433,1433,1433,0
20240729,154400,109525171,1433,1433,1433,1433,0
20240729,154300,109525171,1433,1433,1433,1433,0
20240729,154200,109525171,1433,1433,1433,1433,0
20240729,154100,109525171,1433,1433,1433,1433,0
20240729,154000,109525171,1433,1433,1433,1433,0
20240729,153900,109525171,1433,1433,1433,1433,0
20240729,153800,109525171,1433,1433,1433,1433,0
20240729,153700,109525171,1433,1433,1433,1433,0
20240729,153600,109525171,1433,1433,1433,1433,5386
20240729,153500,109525171,1433,1433,1433,1433,0
20240729,153400,109525171,1433,1433,1433,1433,0
20240729,153300,109525171,1433,1433,1433,1433,0
20240729,153200,109525171,1433,1433,1433,1433,0
20240729,153100,109525171,1433,1433,1433,1433,0
20240729,153000,109525171,1433,1433,1433,1433,5386
20240729,152900,101807033,1444,1444,1444,1444,0
20240729,152800,101807033,1444,1444,1444,1444,0
20240729,152700,101807033,1444,1444,1444,1444,0
20240729,152600,101807033,1444,1444,1444,1444,0
20240729,152500,101807033,1444,1444,1444,1444,0
20240729,152400,101807033,1444,1444,1444,1444,0
20240729,152300,101807033,1444,1444,1444,1444,0
20240729,152200,101807033,1444,1444,1444,1444,0
20240729,152100,101807033,1444,1444,1444,1444,0
20240729,152000,101807033,1444,1444,1444,1444,0
20240729,151900,101807033,1444,1444,1444,1444,195
20240729,151800,101525453,1444,1444,1444,1444,0
20240729,151700,101525453,1444,1445,1445,1444,548
20240729,151600,100733713,1446,1446,1446,1446,0
20240729,151500,100733713,1446,1446,1446,1446,0
20240729,151400,100733713,1446,1446,1446,1446,0
20240729,151300,100733713,1446,1446,1446,1446,0
20240729,151200,100733713,1446,1446,1446,1446,0
20240729,151100,100733713,1446,1446,1446,1446,0
20240729,151000,100733713,1446,1446,1446,1446,466
20240729,150900,100059877,1447,1449,1449,1447,525
20240729,150800,99300190,1450,1450,1450,1450,0
20240729,150700,99300190,1450,1450,1450,1450,50
20240729,150600,99227690,1453,1453,1453,1453,0
20240729,150500,99227690,1453,1453,1453,1453,0
20240729,150400,99227690,1453,1453,1453,1453,0
20240729,150300,99227690,1453,1453,1453,1453,0
20240729,150200,99227690,1453,1453,1453,1453,0
20240729,150100,99227690,1453,1453,1453,1453,0
20240729,150000,99227690,1453,1453,1453,1453,0
20240729,145900,99227690,1453,1453,1453,1453,0
20240729,145800,99227690,1453,1453,1453,1453,0
20240729,145700,99227690,1453,1453,1453,1453,0
20240729,145600,99227690,1453,1453,1453,1453,0
20240729,145500,99227690,1453,1453,1453,1453,0
20240729,145400,99227690,1453,1453,1453,1453,0
20240729,145300,99227690,1453,1453,1453,1453,1
20240729,145200,99226237,1454,1454,1454,1454,0
20240729,145100,99226237,1454,1454,1454,1454,0
20240729,145000,99226237,1454,1454,1454,1454,0
20240729,144900,99226237,1454,1454,1454,1454,0
20240729,144800,99226237,1454,1454,1454,1454,0
20240729,144700,99226237,1454,1454,1454,1454,0
20240729,144600,99226237,1454,1454,1454,1454,0
20240729,144500,99226237,1454,1454,1454,1454,0
20240729,144400,99226237,1454,1454,1454,1454,0
20240729,144300,99226237,1454,1454,1454,1454,0
20240729,144200,99226237,1454,1454,1454,1454,3
20240729,144100,99221875,1454,1454,1454,1454,0
20240729,144000,99221875,1454,1454,1454,1454,0
20240729,143900,99221875,1454,1454,1454,1454,75
20240729,143800,99112825,1454,1454,1454,1454,0
20240729,143700,99112825,1454,1454,1454,1454,94
20240729,143600,98976149,1446,1446,1446,1446,0
20240729,143500,98976149,1446,1446,1446,1446,0
20240729,143400,98976149,1446,1446,1446,1446,0
20240729,143300,98976149,1446,1446,1446,1446,0
20240729,143200,98976149,1446,1446,1446,1446,0
20240729,143100,98976149,1446,1446,1446,1446,0
20240729,143000,98976149,1446,1446,1446,1446,0
20240729,142900,98976149,1446,1446,1446,1446,0
20240729,142800,98976149,1446,1446,1446,1446,0
20240729,142700,98976149,1446,1446,1446,1446,0
20240729,142600,98976149,1446,1446,1446,1446,0
20240729,142500,98976149,1446,1446,1446,1446,0
20240729,142400,98976149,1446,1446,1446,1446,0
20240729,142300,98976149,1446,1446,1446,1446,0
20240729,142200,98976149,1446,1447,1447,1446,24
20240729,142100,98941434,1446,1446,1446,1446,0
20240729,142000,98941434,1446,1446,1446,1446,0
20240729,141900,98941434,1446,1446,1446,1446,82
20240729,141800,98822862,1455,1458,1458,1455,2918
20240729,141700,94574673,1459,1459,1459,1459,0
20240729,141600,94574673,1459,1459,1459,1458,343
20240729,141500,94074252,1461,1453,1461,1453,4044
20240729,141400,88183135,1453,1453,1453,1453,0
20240729,141300,88183135,1453,1453,1453,1453,0
20240729,141200,88183135,1453,1453,1453,1453,3
20240729,141100,88178776,1453,1453,1453,1453,0
20240729,141000,88178776,1453,1453,1453,1453,0
20240729,140900,88178776,1453,1453,1453,1453,0
20240729,140800,88178776,1453,1453,1453,1453,0
20240729,140700,88178776,1453,1453,1453,1453,0
20240729,140600,88178776,1453,1453,1453,1453,0
20240729,140500,88178776,1453,1453,1453,1453,10
20240729,140400,88164246,1453,1453,1453,1453,0
20240729,140300,88164246,1453,1453,1453,1453,0
20240729,140200,88164246,1453,1453,1453,1453,0
20240729,140100,88164246,1453,1453,1453,1453,0
20240729,140000,88164246,1453,1453,1453,1453,0
20240729,135900,88164246,1453,1453,1453,1453,0
20240729,135800,88164246,1453,1453,1453,1453,0
20240729,135700,88164246,1453,1453,1453,1453,0
20240729,135600,88164246,1453,1453,1453,1453,0
20240729,135500,88164246,1453,1453,1453,1453,1
20240729,135400,88162793,1454,1454,1454,1454,0
20240729,135300,88162793,1454,1454,1454,1454,0
20240729,135200,88162793,1454,1454,1454,1454,0
20240729,135100,88162793,1454,1454,1454,1454,0
20240729,135000,88162793,1454,1454,1454,1454,0
20240729,134900,88162793,1454,1454,1454,1454,0
20240729,134800,88162793,1454,1454,1454,1454,0
20240729,134700,88162793,1454,1454,1454,1454,0
20240729,134600,88162793,1454,1454,1454,1454,0
20240729,134500,88162793,1454,1454,1454,1454,2
20240729,134400,88159885,1440,1440,1440,1440,0
20240729,134300,88159885,1440,1440,1440,1440,0
20240729,134200,88159885,1440,1454,1454,1440,8264
20240729,134100,76257968,1454,1454,1454,1454,0
20240729,134000,76257968,1454,1454,1454,1454,0
20240729,133900,76257968,1454,1454,1454,1454,0
20240729,133800,76257968,1454,1454,1454,1454,0
20240729,133700,76257968,1454,1454,1454,1454,0
20240729,133600,76257968,1454,1454,1454,1454,0
20240729,133500,76257968,1454,1454,1454,1454,0
20240729,133400,76257968,1454,1454,1454,1454,0
20240729,133300,76257968,1454,1454,1454,1454,0
20240729,133200,76257968,1454,1454,1454,1454,0
20240729,133100,76257968,1454,1454,1454,1454,6
20240729,133000,76249244,1453,1453,1453,1453,0
20240729,132900,76249244,1453,1453,1453,1453,0
20240729,132800,76249244,1453,1453,1453,1453,0
20240729,132700,76249244,1453,1454,1454,1453,23
20240729,132600,76215803,1453,1453,1453,1453,0
20240729,132500,76215803,1453,1453,1453,1453,0
20240729,132400,76215803,1453,1453,1453,1453,0
20240729,132300,76215803,1453,1453,1453,1453,0
20240729,132200,76215803,1453,1453,1453,1453,6
20240729,132100,76207085,1453,1453,1453,1453,52
20240729,132000,76131529,1453,1453,1453,1453,0
20240729,131900,76131529,1453,1453,1453,1453,0
20240729,131800,76131529,1453,1453,1453,1453,0
20240729,131700,76131529,1453,1453,1453,1453,0
20240729,131600,76131529,1453,1453,1453,1453,0
20240729,131500,76131529,1453,1453,1453,1453,24
20240729,131400,76096657,1454,1453,1454,1453,186
20240729,131300,75826214,1453,1453,1453,1453,0
20240729,131200,75826214,1453,1453,1453,1453,384
20240729,131100,75268262,1454,1454,1456,1454,2319
20240729,131000,71895405,1453,1453,1453,1453,315
20240729,130900,71437710,1453,1453,1453,1453,0
20240729,130800,71437710,1453,1453,1453,1453,0
20240729,130700,71437710,1453,1453,1453,1453,15
20240729,130600,71415915,1452,1452,1452,1452,0
20240729,130500,71415915,1452,1452,1452,1452,0
20240729,130400,71415915,1452,1452,1452,1452,15
20240729,130300,71394135,1451,1451,1451,1451,0
20240729,130200,71394135,1451,1451,1451,1451,0
20240729,130100,71394135,1451,1451,1451,1451,12
20240729,130000,71376723,1450,1449,1450,1449,73
20240729,125900,71270926,1450,1450,1450,1450,0
20240729,125800,71270926,1450,1450,1450,1450,0
20240729,125700,71270926,1450,1450,1450,1450,0
20240729,125600,71270926,1450,1450,1450,1450,0
20240729,125500,71270926,1450,1450,1450,1450,0
20240729,125400,71270926,1450,1450,1450,1450,0
20240729,125300,71270926,1450,1450,1450,1450,0
20240729,125200,71270926,1450,1450,1450,1450,12
20240729,125100,71253526,1450,1450,1450,1450,0
20240729,125000,71253526,1450,1450,1450,1450,1
20240729,124900,71252076,1451,1451,1451,1451,68
20240729,124800,71153408,1451,1451,1451,1451,32
20240729,124700,71106976,1450,1450,1450,1450,0
20240729,124600,71106976,1450,1450,1450,1450,27
20240729,124500,71067826,1447,1447,1447,1447,0
20240729,124400,71067826,1447,1447,1447,1447,0
20240729,124300,71067826,1447,1447,1447,1447,0
20240729,124200,71067826,1447,1447,1447,1447,0
20240729,124100,71067826,1447,1447,1447,1447,0
20240729,124000,71067826,1447,1447,1447,1447,0
20240729,123900,71067826,1447,1447,1447,1447,1
20240729,123800,71066379,1449,1449,1449,1449,0
20240729,123700,71066379,1449,1449,1449,1449,0
20240729,123600,71066379,1449,1449,1449,1449,19
20240729,123500,71038848,1449,1449,1449,1449,0
20240729,123400,71038848,1449,1447,1449,1447,11
20240729,123300,71022925,1446,1446,1446,1446,0
20240729,123200,71022925,1446,1446,1446,1446,0
20240729,123100,71022925,1446,1446,1446,1446,0
20240729,123000,71022925,1446,1446,1446,1446,0
20240729,122900,71022925,1446,1446,1446,1446,1
20240729,122800,71021479,1446,1444,1446,1444,82
20240729,122700,70903011,1444,1444,1444,1444,0
20240729,122600,70903011,1444,1444,1444,1444,0
20240729,122500,70903011,1444,1444,1444,1444,0
20240729,122400,70903011,1444,1444,1444,1444,0
20240729,122300,70903011,1444,1444,1444,1444,0
20240729,122200,70903011,1444,1444,1444,1444,0
20240729,122100,70903011,1444,1444,1444,1444,0
20240729,122000,70903011,1444,1444,1444,1444,0
20240729,121900,70903011,1444,1444,1444,1444,0
20240729,121800,70903011,1444,1444,1444,1444,0
20240729,121700,70903011,1444,1444,1444,1444,0
20240729,121600,70903011,1444,1444,1444,1444,0
20240729,121500,70903011,1444,1444,1444,1444,0
20240729,121400,70903011,1444,1444,1444,1444,0
20240729,121300,70903011,1444,1444,1444,1444,0
20240729,121200,70903011,1444,1444,1444,1444,0
20240729,121100,70903011,1444,1444,1444,1444,0
20240729,121000,70903011,1444,1444,1444,1444,0
20240729,120900,70903011,1444,1444,1444,1444,3
20240729,120800,70898679,1444,1444,1444,1444,0
20240729,120700,70898679,1444,1444,1444,1444,0
20240729,120600,70898679,1444,1444,1444,1444,0
20240729,120500,70898679,1444,1444,1444,1444,0
20240729,120400,70898679,1444,1444,1444,1444,0
20240729,120300,70898679,1444,1444,1444,1444,0
20240729,120200,70898679,1444,1444,1444,1444,0
20240729,120100,70898679,1444,1444,1444,1444,0
20240729,120000,70898679,1444,1444,1444,1444,0
20240729,115900,70898679,1444,1444,1444,1444,0
20240729,115800,70898679,1444,1444,1444,1444,0
20240729,115700,70898679,1444,1444,1444,1444,0
20240729,115600,70898679,1444,1444,1444,1444,0
20240729,115500,70898679,1444,1444,1444,1444,0
20240729,115400,70898679,1444,1444,1444,1444,0
20240729,115300,70898679,1444,1444,1444,1444,0
20240729,115200,70898679,1444,1444,1444,1444,0
20240729,115100,70898679,1444,1444,1444,1444,0
20240729,115000,70898679,1444,1444,1444,1444,0
20240729,114900,70898679,1444,1444,1444,1444,0
20240729,114800,70898679,1444,1444,1444,1444,6
20240729,114700,70890015,1444,1444,1444,1444,0
20240729,114600,70890015,1444,1444,1444,1444,0
20240729,114500,70890015,1444,1444,1444,1444,0
20240729,114400,70890015,1444,1444,1444,1444,0
20240729,114300,70890015,1444,1444,1444,1444,0
20240729,114200,70890015,1444,1444,1444,1444,500
20240729,114100,70168015,1444,1444,1444,1444,0
20240729,114000,70168015,1444,1444,1444,1444,0
20240729,113900,70168015,1444,1444,1444,1444,0
20240729,113800,70168015,1444,1444,1444,1444,30
20240729,113700,70124695,1444,1444,1444,1444,100
20240729,113600,69980295,1444,1444,1444,1444,0
20240729,113500,69980295,1444,1444,1444,1444,44
20240729,113400,69916759,1443,1443,1443,1443,0
20240729,113300,69916759,1443,1443,1443,1443,0
20240729,113200,69916759,1443,1443,1443,1443,0
20240729,113100,69916759,1443,1437,1443,1437,154
20240729,113000,69695317,1436,1436,1436,1436,0
20240729,112900,69695317,1436,1436,1436,1436,0
20240729,112800,69695317,1436,1436,1436,1436,0
20240729,112700,69695317,1436,1436,1436,1436,0
20240729,112600,69695317,1436,1436,1436,1436,838
20240729,112500,68491949,1436,1436,1436,1436,0
20240729,112400,68491949,1436,1436,1436,1436,0
20240729,112300,68491949,1436,1436,1436,1436,0
20240729,112200,68491949,1436,1436,1436,1436,5
20240729,112100,68484769,1436,1436,1436,1436,0
20240729,112000,68484769,1436,1436,1436,1436,200
20240729,111900,68197569,1436,1436,1436,1436,100
20240729,111800,68053969,1444,1444,1444,1444,0
20240729,111700,68053969,1444,1444,1444,1444,0
20240729,111600,68053969,1444,1444,1444,1444,103
20240729,111500,67905237,1445,1444,1445,1444,3594
20240729,111400,62712590,1445,1445,1445,1445,0
20240729,111300,62712590,1445,1445,1445,1445,0
20240729,111200,62712590,1445,1445,1445,1445,8
20240729,111100,62701030,1444,1444,1444,1444,216
20240729,111000,62389126,1445,1445,1445,1445,0
20240729,110900,62389126,1445,1445,1445,1445,1
20240729,110800,62387681,1445,1445,1445,1445,5
20240729,110700,62380456,1445,1444,1445,1444,6
20240729,110600,62371790,1445,1445,1445,1445,1
20240729,110500,62370345,1444,1444,1444,1444,60
20240729,110400,62283705,1444,1443,1444,1443,136
20240729,110300,62087351,1443,1442,1443,1442,2
20240729,110200,62084466,1434,1434,1434,1434,1
20240729,110100,62083032,1440,1440,1440,1440,0
20240729,110000,62083032,1440,1440,1440,1440,251
20240729,105900,61721592,1438,1438,1438,1438,0
20240729,105800,61721592,1438,1438,1438,1438,10
20240729,105700,61707212,1438,1438,1438,1438,0
20240729,105600,61707212,1438,1438,1438,1438,0
20240729,105500,61707212,1438,1438,1438,1438,136
20240729,105400,61511644,1429,1432,1432,1429,7000
20240729,105300,51507190,1438,1441,1441,1437,9286
20240729,105200,38142862,1443,1443,1443,1443,69
20240729,105100,38043295,1441,1441,1441,1441,1
20240729,105000,38041854,1441,1441,1441,1441,0
20240729,104900,38041854,1441,1441,1441,1441,0
20240729,104800,38041854,1441,1441,1441,1441,50
20240729,104700,37969804,1441,1441,1441,1441,0
20240729,104600,37969804,1441,1441,1441,1441,0
20240729,104500,37969804,1441,1441,1441,1441,0
20240729,104400,37969804,1441,1441,1441,1441,0
20240729,104300,37969804,1441,1441,1441,1441,0
20240729,104200,37969804,1441,1441,1441,1441,0
20240729,104100,37969804,1441,1441,1441,1441,0
20240729,104000,37969804,1441,1441,1441,1441,0
20240729,103900,37969804,1441,1441,1441,1441,0
20240729,103800,37969804,1441,1441,1441,1441,0
20240729,103700,37969804,1441,1441,1441,1441,40
20240729,103600,37912164,1441,1441,1441,1441,1
20240729,103500,37910723,1441,1443,1443,1441,25
20240729,103400,37874684,1443,1443,1443,1443,30
20240729,103300,37831394,1444,1444,1444,1444,0
20240729,103200,37831394,1444,1444,1444,1444,0
20240729,103100,37831394,1444,1444,1444,1444,0
20240729,103000,37831394,1444,1444,1444,1444,1
20240729,102900,37829950,1443,1443,1443,1443,10
20240729,102800,37815520,1444,1444,1444,1444,2
20240729,102700,37812632,1444,1444,1444,1444,0
20240729,102600,37812632,1444,1444,1444,1444,0
20240729,102500,37812632,1444,1444,1444,1444,0
20240729,102400,37812632,1444,1444,1444,1444,0
20240729,102300,37812632,1444,1444,1444,1444,0
20240729,102200,37812632,1444,1444,1444,1444,0
20240729,102100,37812632,1444,1444,1444,1444,0
20240729,102000,37812632,1444,1444,1444,1444,0
20240729,101900,37812632,1444,1444,1444,1444,0
20240729,101800,37812632,1444,1444,1444,1444,160
20240729,101700,37581592,1444,1444,1444,1444,0
20240729,101600,37581592,1444,1444,1444,1444,0
20240729,101500,37581592,1444,1444,1444,1444,152
20240729,101400,37362104,1447,1447,1447,1447,0
20240729,101300,37362104,1447,1447,1447,1447,0
20240729,101200,37362104,1447,1447,1447,1447,0
20240729,101100,37362104,1447,1447,1447,1447,0
20240729,101000,37362104,1447,1446,1447,1446,2
20240729,100900,37359211,1448,1444,1448,1444,8
20240729,100800,37347654,1444,1444,1444,1444,5
20240729,100700,37340434,1444,1444,1444,1444,10
20240729,100600,37325994,1443,1443,1443,1443,0
20240729,100500,37325994,1443,1443,1443,1443,0
20240729,100400,37325994,1443,1448,1448,1443,150
20240729,100300,37108844,1448,1448,1448,1448,3
20240729,100200,37104500,1443,1443,1443,1443,1
20240729,100100,37103057,1442,1442,1442,1442,0
20240729,100000,37103057,1442,1442,1442,1442,0
20240729,095900,37103057,1442,1442,1442,1442,0
20240729,095800,37103057,1442,1442,1442,1442,1
20240729,095700,37101615,1442,1442,1442,1442,0
20240729,095600,37101615,1442,1442,1442,1442,0
20240729,095500,37101615,1442,1442,1442,1442,0
20240729,095400,37101615,1442,1443,1443,1442,1379
20240729,095300,35112809,1441,1441,1441,1441,4
20240729,095200,35107045,1441,1441,1441,1441,1732
20240729,095100,32611233,1441,1441,1441,1441,373
20240729,095000,32073740,1441,1441,1441,1441,110
20240729,094900,31915230,1440,1440,1440,1440,0
20240729,094800,31915230,1440,1440,1440,1440,0
20240729,094700,31915230,1440,1440,1440,1440,0
20240729,094600,31915230,1440,1440,1440,1440,0
20240729,094500,31915230,1440,1440,1440,1440,10
20240729,094400,31900830,1440,1440,1440,1440,10
20240729,094300,31886430,1439,1451,1451,1439,525
20240729,094200,31124679,1451,1451,1451,1451,200
20240729,094100,30834479,1451,1451,1451,1451,0
20240729,094000,30834479,1451,1439,1451,1439,5611
20240729,093900,22741077,1432,1432,1432,1432,99
20240729,093800,22599309,1439,1439,1439,1439,0
20240729,093700,22599309,1439,1439,1439,1439,0
20240729,093600,22599309,1439,1439,1439,1439,0
20240729,093500,22599309,1439,1439,1439,1439,0
20240729,093400,22599309,1439,1432,1439,1432,564
20240729,093300,21789828,1431,1431,1431,1431,10
20240729,093200,21775518,1431,1431,1431,1431,6
20240729,093100,21766932,1434,1434,1434,1434,5
20240729,093000,21759762,1431,1431,1431,1431,0
20240729,092900,21759762,1431,1431,1431,1431,70
20240729,092800,21659592,1427,1427,1427,1427,0
20240729,092700,21659592,1427,1427,1427,1427,0
20240729,092600,21659592,1427,1427,1427,1427,175
20240729,092500,21409867,1422,1422,1422,1422,401
20240729,092400,20839645,1423,1423,1423,1423,221
20240729,092300,20525162,1423,1423,1423,1423,50
20240729,092200,20454012,1423,1423,1423,1423,0
20240729,092100,20454012,1423,1423,1423,1423,0
20240729,092000,20454012,1423,1425,1426,1423,765
20240729,091900,19364929,1421,1421,1421,1421,473
20240729,091800,18692796,1421,1422,1422,1421,527
20240729,091700,17943628,1422,1422,1422,1422,975
20240729,091600,16557178,1422,1425,1425,1422,3358
20240729,091500,11778508,1443,1443,1443,1443,0
20240729,091400,11778508,1443,1425,1443,1425,1624
20240729,091300,9460705,1425,1425,1425,1425,1
20240729,091200,9459280,1424,1424,1424,1424,0
20240729,091100,9459280,1424,1425,1425,1424,50
20240729,091000,9388079,1422,1422,1422,1422,0
20240729,090900,9388079,1422,1422,1422,1422,980
20240729,090800,7994519,1439,1439,1439,1439,0
20240729,090700,7994519,1439,1439,1439,1439,0
20240729,090600,7994519,1439,1439,1439,1439,0
20240729,090500,7994519,1439,1439,1439,1439,0
20240729,090400,7994519,1439,1423,1439,1423,289
20240729,090300,7580282,1423,1424,1424,1423,162
20240729,090200,7349644,1422,1422,1422,1422,80
20240729,090100,7235884,1422,1426,1426,1422,504
20240729,090000,6518271,1443,1453,1453,1420,4540