KissMeData/396300/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,212100,258887235,3040,3040,3040,3040,1835
20240729,212000,258887235,3040,3040,3040,3040,0
20240729,211900,258887235,3040,3040,3040,3040,0
20240729,211800,258887235,3040,3040,3040,3040,0
20240729,211700,258887235,3040,3040,3040,3040,0
20240729,211600,258887235,3040,3040,3040,3040,0
20240729,211500,258887235,3040,3040,3040,3040,0
20240729,211400,258887235,3040,3040,3040,3040,0
20240729,211300,258887235,3040,3040,3040,3040,0
20240729,211200,258887235,3040,3040,3040,3040,0
20240729,211100,258887235,3040,3040,3040,3040,0
20240729,211000,258887235,3040,3040,3040,3040,0
20240729,210900,258887235,3040,3040,3040,3040,0
20240729,210800,258887235,3040,3040,3040,3040,0
20240729,210700,258887235,3040,3040,3040,3040,0
20240729,210600,258887235,3040,3040,3040,3040,0
20240729,210500,258887235,3040,3040,3040,3040,0
20240729,210400,258887235,3040,3040,3040,3040,0
20240729,210300,258887235,3040,3040,3040,3040,0
20240729,210200,258887235,3040,3040,3040,3040,0
20240729,210100,258887235,3040,3040,3040,3040,0
20240729,210000,258887235,3040,3040,3040,3040,0
20240729,205900,258887235,3040,3040,3040,3040,0
20240729,205800,258887235,3040,3040,3040,3040,0
20240729,205700,258887235,3040,3040,3040,3040,0
20240729,205600,258887235,3040,3040,3040,3040,0
20240729,205500,258887235,3040,3040,3040,3040,0
20240729,205400,258887235,3040,3040,3040,3040,0
20240729,205300,258887235,3040,3040,3040,3040,0
20240729,205200,258887235,3040,3040,3040,3040,0
20240729,205100,258887235,3040,3040,3040,3040,1835
20240729,205000,258887235,3040,3040,3040,3040,0
20240729,204900,258887235,3040,3040,3040,3040,0
20240729,204800,258887235,3040,3040,3040,3040,0
20240729,204700,258887235,3040,3040,3040,3040,0
20240729,204600,258887235,3040,3040,3040,3040,0
20240729,204500,258887235,3040,3040,3040,3040,0
20240729,204400,258887235,3040,3040,3040,3040,0
20240729,204300,258887235,3040,3040,3040,3040,0
20240729,204200,258887235,3040,3040,3040,3040,0
20240729,204100,258887235,3040,3040,3040,3040,0
20240729,204000,258887235,3040,3040,3040,3040,0
20240729,203900,258887235,3040,3040,3040,3040,0
20240729,203800,258887235,3040,3040,3040,3040,0
20240729,203700,258887235,3040,3040,3040,3040,0
20240729,203600,258887235,3040,3040,3040,3040,0
20240729,203500,258887235,3040,3040,3040,3040,0
20240729,203400,258887235,3040,3040,3040,3040,0
20240729,203300,258887235,3040,3040,3040,3040,0
20240729,203200,258887235,3040,3040,3040,3040,0
20240729,203100,258887235,3040,3040,3040,3040,0
20240729,203000,258887235,3040,3040,3040,3040,0
20240729,202900,258887235,3040,3040,3040,3040,0
20240729,202800,258887235,3040,3040,3040,3040,0
20240729,202700,258887235,3040,3040,3040,3040,0
20240729,202600,258887235,3040,3040,3040,3040,0
20240729,202500,258887235,3040,3040,3040,3040,0
20240729,202400,258887235,3040,3040,3040,3040,0
20240729,202300,258887235,3040,3040,3040,3040,0
20240729,202200,258887235,3040,3040,3040,3040,0
20240729,202100,258887235,3040,3040,3040,3040,1835
20240729,202000,258887235,3040,3040,3040,3040,0
20240729,201900,258887235,3040,3040,3040,3040,0
20240729,201800,258887235,3040,3040,3040,3040,0
20240729,201700,258887235,3040,3040,3040,3040,0
20240729,201600,258887235,3040,3040,3040,3040,0
20240729,201500,258887235,3040,3040,3040,3040,0
20240729,201400,258887235,3040,3040,3040,3040,0
20240729,201300,258887235,3040,3040,3040,3040,0
20240729,201200,258887235,3040,3040,3040,3040,0
20240729,201100,258887235,3040,3040,3040,3040,0
20240729,201000,258887235,3040,3040,3040,3040,0
20240729,200900,258887235,3040,3040,3040,3040,0
20240729,200800,258887235,3040,3040,3040,3040,0
20240729,200700,258887235,3040,3040,3040,3040,0
20240729,200600,258887235,3040,3040,3040,3040,0
20240729,200500,258887235,3040,3040,3040,3040,0
20240729,200400,258887235,3040,3040,3040,3040,0
20240729,200300,258887235,3040,3040,3040,3040,0
20240729,200200,258887235,3040,3040,3040,3040,0
20240729,200100,258887235,3040,3040,3040,3040,0
20240729,200000,258887235,3040,3040,3040,3040,0
20240729,195900,258887235,3040,3040,3040,3040,0
20240729,195800,258887235,3040,3040,3040,3040,0
20240729,195700,258887235,3040,3040,3040,3040,0
20240729,195600,258887235,3040,3040,3040,3040,0
20240729,195500,258887235,3040,3040,3040,3040,0
20240729,195400,258887235,3040,3040,3040,3040,0
20240729,195300,258887235,3040,3040,3040,3040,0
20240729,195200,258887235,3040,3040,3040,3040,0
20240729,195100,258887235,3040,3040,3040,3040,1835
20240729,195000,258887235,3040,3040,3040,3040,0
20240729,194900,258887235,3040,3040,3040,3040,0
20240729,194800,258887235,3040,3040,3040,3040,0
20240729,194700,258887235,3040,3040,3040,3040,0
20240729,194600,258887235,3040,3040,3040,3040,0
20240729,194500,258887235,3040,3040,3040,3040,0
20240729,194400,258887235,3040,3040,3040,3040,0
20240729,194300,258887235,3040,3040,3040,3040,0
20240729,194200,258887235,3040,3040,3040,3040,0
20240729,194100,258887235,3040,3040,3040,3040,0
20240729,194000,258887235,3040,3040,3040,3040,0
20240729,193900,258887235,3040,3040,3040,3040,0
20240729,193800,258887235,3040,3040,3040,3040,0
20240729,193700,258887235,3040,3040,3040,3040,0
20240729,193600,258887235,3040,3040,3040,3040,0
20240729,193500,258887235,3040,3040,3040,3040,0
20240729,193400,258887235,3040,3040,3040,3040,0
20240729,193300,258887235,3040,3040,3040,3040,0
20240729,193200,258887235,3040,3040,3040,3040,0
20240729,193100,258887235,3040,3040,3040,3040,0
20240729,193000,258887235,3040,3040,3040,3040,0
20240729,192900,258887235,3040,3040,3040,3040,0
20240729,192800,258887235,3040,3040,3040,3040,0
20240729,192700,258887235,3040,3040,3040,3040,0
20240729,192600,258887235,3040,3040,3040,3040,0
20240729,192500,258887235,3040,3040,3040,3040,0
20240729,192400,258887235,3040,3040,3040,3040,0
20240729,192300,258887235,3040,3040,3040,3040,0
20240729,192200,258887235,3040,3040,3040,3040,0
20240729,192100,258887235,3040,3040,3040,3040,1835
20240729,192000,258887235,3040,3040,3040,3040,0
20240729,191900,258887235,3040,3040,3040,3040,0
20240729,191800,258887235,3040,3040,3040,3040,0
20240729,191700,258887235,3040,3040,3040,3040,0
20240729,191600,258887235,3040,3040,3040,3040,0
20240729,191500,258887235,3040,3040,3040,3040,0
20240729,191400,258887235,3040,3040,3040,3040,0
20240729,191300,258887235,3040,3040,3040,3040,0
20240729,191200,258887235,3040,3040,3040,3040,0
20240729,191100,258887235,3040,3040,3040,3040,0
20240729,191000,258887235,3040,3040,3040,3040,0
20240729,190900,258887235,3040,3040,3040,3040,0
20240729,190800,258887235,3040,3040,3040,3040,0
20240729,190700,258887235,3040,3040,3040,3040,0
20240729,190600,258887235,3040,3040,3040,3040,0
20240729,190500,258887235,3040,3040,3040,3040,0
20240729,190400,258887235,3040,3040,3040,3040,0
20240729,190300,258887235,3040,3040,3040,3040,0
20240729,190200,258887235,3040,3040,3040,3040,0
20240729,190100,258887235,3040,3040,3040,3040,0
20240729,190000,258887235,3040,3040,3040,3040,0
20240729,185900,258887235,3040,3040,3040,3040,0
20240729,185800,258887235,3040,3040,3040,3040,0
20240729,185700,258887235,3040,3040,3040,3040,0
20240729,185600,258887235,3040,3040,3040,3040,0
20240729,185500,258887235,3040,3040,3040,3040,0
20240729,185400,258887235,3040,3040,3040,3040,0
20240729,185300,258887235,3040,3040,3040,3040,0
20240729,185200,258887235,3040,3040,3040,3040,0
20240729,185100,258887235,3040,3040,3040,3040,1835
20240729,185000,258887235,3040,3040,3040,3040,0
20240729,184900,258887235,3040,3040,3040,3040,0
20240729,184800,258887235,3040,3040,3040,3040,0
20240729,184700,258887235,3040,3040,3040,3040,0
20240729,184600,258887235,3040,3040,3040,3040,0
20240729,184500,258887235,3040,3040,3040,3040,0
20240729,184400,258887235,3040,3040,3040,3040,0
20240729,184300,258887235,3040,3040,3040,3040,0
20240729,184200,258887235,3040,3040,3040,3040,0
20240729,184100,258887235,3040,3040,3040,3040,0
20240729,184000,258887235,3040,3040,3040,3040,0
20240729,183900,258887235,3040,3040,3040,3040,0
20240729,183800,258887235,3040,3040,3040,3040,0
20240729,183700,258887235,3040,3040,3040,3040,0
20240729,183600,258887235,3040,3040,3040,3040,0
20240729,183500,258887235,3040,3040,3040,3040,0
20240729,183400,258887235,3040,3040,3040,3040,0
20240729,183300,258887235,3040,3040,3040,3040,0
20240729,183200,258887235,3040,3040,3040,3040,0
20240729,183100,258887235,3040,3040,3040,3040,0
20240729,183000,258887235,3040,3040,3040,3040,0
20240729,182900,258887235,3040,3040,3040,3040,0
20240729,182800,258887235,3040,3040,3040,3040,0
20240729,182700,258887235,3040,3040,3040,3040,0
20240729,182600,258887235,3040,3040,3040,3040,0
20240729,182500,258887235,3040,3040,3040,3040,0
20240729,182400,258887235,3040,3040,3040,3040,0
20240729,182300,258887235,3040,3040,3040,3040,0
20240729,182200,258887235,3040,3040,3040,3040,0
20240729,182100,258887235,3040,3040,3040,3040,1835
20240729,182000,258887235,3040,3040,3040,3040,0
20240729,181900,258887235,3040,3040,3040,3040,0
20240729,181800,258887235,3040,3040,3040,3040,0
20240729,181700,258887235,3040,3040,3040,3040,0
20240729,181600,258887235,3040,3040,3040,3040,0
20240729,181500,258887235,3040,3040,3040,3040,0
20240729,181400,258887235,3040,3040,3040,3040,0
20240729,181300,258887235,3040,3040,3040,3040,0
20240729,181200,258887235,3040,3040,3040,3040,0
20240729,181100,258887235,3040,3040,3040,3040,0
20240729,181000,258887235,3040,3040,3040,3040,0
20240729,180900,258887235,3040,3040,3040,3040,0
20240729,180800,258887235,3040,3040,3040,3040,0
20240729,180700,258887235,3040,3040,3040,3040,0
20240729,180600,258887235,3040,3040,3040,3040,0
20240729,180500,258887235,3040,3040,3040,3040,0
20240729,180400,258887235,3040,3040,3040,3040,0
20240729,180300,258887235,3040,3040,3040,3040,0
20240729,180200,258887235,3040,3040,3040,3040,0
20240729,180100,258887235,3040,3040,3040,3040,0
20240729,180000,258887235,3040,3040,3040,3040,0
20240729,175900,258887235,3040,3040,3040,3040,0
20240729,175800,258887235,3040,3040,3040,3040,0
20240729,175700,258887235,3040,3040,3040,3040,0
20240729,175600,258887235,3040,3040,3040,3040,0
20240729,175500,258887235,3040,3040,3040,3040,0
20240729,175400,258887235,3040,3040,3040,3040,0
20240729,175300,258887235,3040,3040,3040,3040,0
20240729,175200,258887235,3040,3040,3040,3040,0
20240729,175100,258887235,3040,3040,3040,3040,1835
20240729,175000,258887235,3040,3040,3040,3040,0
20240729,174900,258887235,3040,3040,3040,3040,0
20240729,174800,258887235,3040,3040,3040,3040,0
20240729,174700,258887235,3040,3040,3040,3040,0
20240729,174600,258887235,3040,3040,3040,3040,0
20240729,174500,258887235,3040,3040,3040,3040,0
20240729,174400,258887235,3040,3040,3040,3040,0
20240729,174300,258887235,3040,3040,3040,3040,0
20240729,174200,258887235,3040,3040,3040,3040,0
20240729,174100,258887235,3040,3040,3040,3040,0
20240729,174000,258887235,3040,3040,3040,3040,0
20240729,173900,258887235,3040,3040,3040,3040,0
20240729,173800,258887235,3040,3040,3040,3040,0
20240729,173700,258887235,3040,3040,3040,3040,0
20240729,173600,258887235,3040,3040,3040,3040,0
20240729,173500,258887235,3040,3040,3040,3040,0
20240729,173400,258887235,3040,3040,3040,3040,0
20240729,173300,258887235,3040,3040,3040,3040,0
20240729,173200,258887235,3040,3040,3040,3040,0
20240729,173100,258887235,3040,3040,3040,3040,0
20240729,173000,258887235,3040,3040,3040,3040,0
20240729,172900,258887235,3040,3040,3040,3040,0
20240729,172800,258887235,3040,3040,3040,3040,0
20240729,172700,258887235,3040,3040,3040,3040,0
20240729,172600,258887235,3040,3040,3040,3040,0
20240729,172500,258887235,3040,3040,3040,3040,0
20240729,172400,258887235,3040,3040,3040,3040,0
20240729,172300,258887235,3040,3040,3040,3040,0
20240729,172200,258887235,3040,3040,3040,3040,0
20240729,172100,258887235,3040,3040,3040,3040,1835
20240729,172000,258887235,3040,3040,3040,3040,0
20240729,171900,258887235,3040,3040,3040,3040,0
20240729,171800,258887235,3040,3040,3040,3040,0
20240729,171700,258887235,3040,3040,3040,3040,0
20240729,171600,258887235,3040,3040,3040,3040,0
20240729,171500,258887235,3040,3040,3040,3040,0
20240729,171400,258887235,3040,3040,3040,3040,0
20240729,171300,258887235,3040,3040,3040,3040,0
20240729,171200,258887235,3040,3040,3040,3040,0
20240729,171100,258887235,3040,3040,3040,3040,0
20240729,171000,258887235,3040,3040,3040,3040,0
20240729,170900,258887235,3040,3040,3040,3040,0
20240729,170800,258887235,3040,3040,3040,3040,0
20240729,170700,258887235,3040,3040,3040,3040,0
20240729,170600,258887235,3040,3040,3040,3040,0
20240729,170500,258887235,3040,3040,3040,3040,0
20240729,170400,258887235,3040,3040,3040,3040,0
20240729,170300,258887235,3040,3040,3040,3040,0
20240729,170200,258887235,3040,3040,3040,3040,0
20240729,170100,258887235,3040,3040,3040,3040,0
20240729,170000,258887235,3040,3040,3040,3040,0
20240729,165900,258887235,3040,3040,3040,3040,0
20240729,165800,258887235,3040,3040,3040,3040,0
20240729,165700,258887235,3040,3040,3040,3040,0
20240729,165600,258887235,3040,3040,3040,3040,0
20240729,165500,258887235,3040,3040,3040,3040,0
20240729,165400,258887235,3040,3040,3040,3040,0
20240729,165300,258887235,3040,3040,3040,3040,0
20240729,165200,258887235,3040,3040,3040,3040,0
20240729,165100,258887235,3040,3040,3040,3040,1835
20240729,165000,258887235,3040,3040,3040,3040,0
20240729,164900,258887235,3040,3040,3040,3040,0
20240729,164800,258887235,3040,3040,3040,3040,0
20240729,164700,258887235,3040,3040,3040,3040,0
20240729,164600,258887235,3040,3040,3040,3040,0
20240729,164500,258887235,3040,3040,3040,3040,0
20240729,164400,258887235,3040,3040,3040,3040,0
20240729,164300,258887235,3040,3040,3040,3040,0
20240729,164200,258887235,3040,3040,3040,3040,0
20240729,164100,258887235,3040,3040,3040,3040,0
20240729,164000,258887235,3040,3040,3040,3040,0
20240729,163900,258887235,3040,3040,3040,3040,0
20240729,163800,258887235,3040,3040,3040,3040,0
20240729,163700,258887235,3040,3040,3040,3040,0
20240729,163600,258887235,3040,3040,3040,3040,0
20240729,163500,258887235,3040,3040,3040,3040,0
20240729,163400,258887235,3040,3040,3040,3040,0
20240729,163300,258887235,3040,3040,3040,3040,0
20240729,163200,258887235,3040,3040,3040,3040,0
20240729,163100,258887235,3040,3040,3040,3040,0
20240729,163000,258887235,3040,3040,3040,3040,0
20240729,162900,258887235,3040,3040,3040,3040,0
20240729,162800,258887235,3040,3040,3040,3040,0
20240729,162700,258887235,3040,3040,3040,3040,0
20240729,162600,258887235,3040,3040,3040,3040,0
20240729,162500,258887235,3040,3040,3040,3040,0
20240729,162400,258887235,3040,3040,3040,3040,0
20240729,162300,258887235,3040,3040,3040,3040,0
20240729,162200,258887235,3040,3040,3040,3040,0
20240729,162100,258887235,3040,3040,3040,3040,1835
20240729,162000,258887235,3040,3040,3040,3040,0
20240729,161900,258887235,3040,3040,3040,3040,0
20240729,161800,258887235,3040,3040,3040,3040,0
20240729,161700,258887235,3040,3040,3040,3040,0
20240729,161600,258887235,3040,3040,3040,3040,0
20240729,161500,258887235,3040,3040,3040,3040,0
20240729,161400,258887235,3040,3040,3040,3040,0
20240729,161300,258887235,3040,3040,3040,3040,0
20240729,161200,258887235,3040,3040,3040,3040,0
20240729,161100,258887235,3040,3040,3040,3040,0
20240729,161000,258887235,3040,3040,3040,3040,0
20240729,160900,258887235,3040,3040,3040,3040,0
20240729,160800,258887235,3040,3040,3040,3040,0
20240729,160700,258887235,3040,3040,3040,3040,0
20240729,160600,258887235,3040,3040,3040,3040,0
20240729,160500,258887235,3040,3040,3040,3040,0
20240729,160400,258887235,3040,3040,3040,3040,0
20240729,160300,258887235,3040,3040,3040,3040,0
20240729,160200,258887235,3040,3040,3040,3040,0
20240729,160100,258887235,3040,3040,3040,3040,0
20240729,160000,258887235,3040,3040,3040,3040,0
20240729,155900,258887235,3040,3040,3040,3040,0
20240729,155800,258887235,3040,3040,3040,3040,0
20240729,155700,258887235,3040,3040,3040,3040,0
20240729,155600,258887235,3040,3040,3040,3040,0
20240729,155500,258887235,3040,3040,3040,3040,0
20240729,155400,258887235,3040,3040,3040,3040,0
20240729,155300,258887235,3040,3040,3040,3040,0
20240729,155200,258887235,3040,3040,3040,3040,0
20240729,155100,258887235,3040,3040,3040,3040,1835
20240729,155000,258887235,3040,3040,3040,3040,0
20240729,154900,258887235,3040,3040,3040,3040,0
20240729,154800,258887235,3040,3040,3040,3040,0
20240729,154700,258887235,3040,3040,3040,3040,0
20240729,154600,258887235,3040,3040,3040,3040,0
20240729,154500,258887235,3040,3040,3040,3040,0
20240729,154400,258887235,3040,3040,3040,3040,0
20240729,154300,258887235,3040,3040,3040,3040,0
20240729,154200,258887235,3040,3040,3040,3040,0
20240729,154100,258887235,3040,3040,3040,3040,0
20240729,154000,258887235,3040,3040,3040,3040,0
20240729,153900,258887235,3040,3040,3040,3040,0
20240729,153800,258887235,3040,3040,3040,3040,0
20240729,153700,258887235,3040,3040,3040,3040,0
20240729,153600,258887235,3040,3040,3040,3040,0
20240729,153500,258887235,3040,3040,3040,3040,0
20240729,153400,258887235,3040,3040,3040,3040,0
20240729,153300,258887235,3040,3040,3040,3040,0
20240729,153200,258887235,3040,3040,3040,3040,0
20240729,153100,258887235,3040,3040,3040,3040,0
20240729,153000,258887235,3040,3040,3040,3040,1835
20240729,152900,253308835,3030,3030,3030,3030,0
20240729,152800,253308835,3030,3030,3030,3030,0
20240729,152700,253308835,3030,3030,3030,3030,0
20240729,152600,253308835,3030,3030,3030,3030,0
20240729,152500,253308835,3030,3030,3030,3030,0
20240729,152400,253308835,3030,3030,3030,3030,0
20240729,152300,253308835,3030,3030,3030,3030,0
20240729,152200,253308835,3030,3030,3030,3030,0
20240729,152100,253308835,3030,3030,3030,3030,0
20240729,152000,253308835,3030,3030,3030,3030,0
20240729,151900,253308835,3030,3050,3050,3030,504
20240729,151800,251771760,3030,3030,3030,3030,0
20240729,151700,251771760,3030,3030,3030,3030,0
20240729,151600,251771760,3030,3025,3030,3025,2100
20240729,151500,245417330,3020,3025,3025,3020,50
20240729,151400,245266325,3025,3025,3025,3025,0
20240729,151300,245266325,3025,3030,3030,3025,1639
20240729,151200,240300245,3040,3040,3040,3040,0
20240729,151100,240300245,3040,3040,3040,3030,82
20240729,151000,240050975,3040,3040,3040,3040,366
20240729,150900,238938335,3050,3050,3050,3050,16
20240729,150800,238889535,3050,3050,3050,3050,0
20240729,150700,238889535,3050,3050,3050,3050,124
20240729,150600,238511335,3050,3050,3050,3050,0
20240729,150500,238511335,3050,3050,3050,3050,835
20240729,150400,235964585,3050,3050,3050,3050,0
20240729,150300,235964585,3050,3050,3050,3050,6
20240729,150200,235946285,3050,3050,3050,3050,184
20240729,150100,235385085,3050,3050,3050,3050,45
20240729,150000,235247835,3050,3050,3050,3050,528
20240729,145900,233637435,3050,3045,3050,3040,3
20240729,145800,233628300,3045,3045,3045,3045,191
20240729,145700,233046705,3040,3040,3040,3040,0
20240729,145600,233046705,3040,3040,3040,3035,905
20240729,145500,230295580,3030,3030,3030,3030,0
20240729,145400,230295580,3030,3030,3030,3030,0
20240729,145300,230295580,3030,3030,3030,3030,1
20240729,145200,230292550,3035,3035,3035,3035,4
20240729,145100,230280410,3040,3040,3040,3040,0
20240729,145000,230280410,3040,3040,3040,3040,5
20240729,144900,230265210,3040,3040,3040,3040,30
20240729,144800,230174010,3040,3040,3040,3040,0
20240729,144700,230174010,3040,3040,3040,3040,0
20240729,144600,230174010,3040,3040,3040,3040,0
20240729,144500,230174010,3040,3030,3040,3030,20
20240729,144400,230113350,3030,3025,3030,3010,75
20240729,144300,229886530,3015,3015,3015,3015,0
20240729,144200,229886530,3015,3015,3015,3015,0
20240729,144100,229886530,3015,3015,3015,3015,72
20240729,144000,229669450,3025,3025,3025,3015,67
20240729,143900,229467425,3015,3015,3015,3015,90
20240729,143800,229196075,3015,3020,3020,3015,159
20240729,143700,228716680,3030,3030,3030,3030,1
20240729,143600,228713650,3030,3030,3030,3030,0
20240729,143500,228713650,3030,3030,3030,3030,0
20240729,143400,228713650,3030,3030,3030,3030,0
20240729,143300,228713650,3030,3020,3030,3020,21
20240729,143200,228650210,3015,3025,3025,3015,843
20240729,143100,226104535,3030,3030,3030,3030,1
20240729,143000,226101505,3030,3030,3030,3030,59
20240729,142900,225922735,3040,3040,3040,3040,3
20240729,142800,225913615,3030,3030,3030,3030,12
20240729,142700,225877255,3035,3035,3035,3035,0
20240729,142600,225877255,3035,3035,3035,3035,0
20240729,142500,225877255,3035,3035,3035,3035,0
20240729,142400,225877255,3035,3035,3035,3035,1
20240729,142300,225874220,3040,3040,3040,3040,0
20240729,142200,225874220,3040,3040,3040,3040,0
20240729,142100,225874220,3040,3040,3040,3040,0
20240729,142000,225874220,3040,3040,3040,3040,0
20240729,141900,225874220,3040,3040,3040,3040,3
20240729,141800,225865100,3035,3035,3035,3035,100
20240729,141700,225561600,3035,3035,3035,3035,0
20240729,141600,225561600,3035,3035,3035,3035,0
20240729,141500,225561600,3035,3035,3035,3035,10
20240729,141400,225531250,3035,3035,3035,3035,0
20240729,141300,225531250,3035,3035,3035,3035,0
20240729,141200,225531250,3035,3035,3035,3035,0
20240729,141100,225531250,3035,3035,3035,3035,1
20240729,141000,225528215,3035,3035,3035,3035,0
20240729,140900,225528215,3035,3035,3035,3035,0
20240729,140800,225528215,3035,3035,3035,3035,0
20240729,140700,225528215,3035,3035,3035,3035,0
20240729,140600,225528215,3035,3035,3035,3035,48
20240729,140500,225382535,3030,3030,3030,3030,0
20240729,140400,225382535,3030,3035,3035,3030,13
20240729,140300,225343085,3030,3030,3030,3030,0
20240729,140200,225343085,3030,3030,3030,3030,0
20240729,140100,225343085,3030,3030,3030,3030,0
20240729,140000,225343085,3030,3030,3030,3030,0
20240729,135900,225343085,3030,3030,3030,3030,0
20240729,135800,225343085,3030,3030,3030,3030,0
20240729,135700,225343085,3030,3030,3030,3030,0
20240729,135600,225343085,3030,3030,3030,3030,0
20240729,135500,225343085,3030,3030,3030,3030,2
20240729,135400,225337025,3030,3030,3030,3030,13
20240729,135300,225297635,3030,3030,3030,3030,1
20240729,135200,225294605,3030,3030,3030,3030,36
20240729,135100,225185525,3040,3040,3040,3040,0
20240729,135000,225185525,3040,3040,3040,3040,84
20240729,134900,224930165,3040,3040,3040,3040,4
20240729,134800,224918005,3045,3045,3045,3045,0
20240729,134700,224918005,3045,3045,3045,3045,20
20240729,134600,224857105,3045,3045,3045,3045,0
20240729,134500,224857105,3045,3045,3045,3045,0
20240729,134400,224857105,3045,3045,3045,3045,0
20240729,134300,224857105,3045,3045,3045,3045,11
20240729,134200,224823610,3045,3045,3045,3045,0
20240729,134100,224823610,3045,3045,3045,3045,0
20240729,134000,224823610,3045,3045,3045,3045,0
20240729,133900,224823610,3045,3045,3045,3045,0
20240729,133800,224823610,3045,3045,3045,3045,0
20240729,133700,224823610,3045,3045,3045,3045,164
20240729,133600,224324230,3045,3045,3045,3045,1
20240729,133500,224321185,3020,3035,3035,3020,58
20240729,133400,224145905,3040,3040,3040,3040,0
20240729,133300,224145905,3040,3040,3040,3040,654
20240729,133200,222157745,3040,3040,3040,3040,102
20240729,133100,221847665,3040,3035,3040,3035,2
20240729,133000,221841590,3030,3030,3030,3030,69
20240729,132900,221632520,3030,3030,3030,3030,0
20240729,132800,221632520,3030,3040,3040,3030,4
20240729,132700,221620380,3040,3040,3040,3040,0
20240729,132600,221620380,3040,3040,3040,3040,0
20240729,132500,221620380,3040,3040,3040,3040,0
20240729,132400,221620380,3040,3040,3040,3040,0
20240729,132300,221620380,3040,3040,3040,3040,3
20240729,132200,221611260,3040,3040,3040,3040,1
20240729,132100,221608220,3035,3035,3035,3035,33
20240729,132000,221508065,3035,3035,3035,3035,1
20240729,131900,221505030,3030,3035,3035,3030,304
20240729,131800,220583350,3040,3040,3040,3040,4
20240729,131700,220571190,3045,3045,3045,3045,0
20240729,131600,220571190,3045,3045,3045,3045,0
20240729,131500,220571190,3045,3045,3045,3045,0
20240729,131400,220571190,3045,3045,3045,3045,0
20240729,131300,220571190,3045,3045,3045,3045,1
20240729,131200,220568145,3045,3045,3045,3045,0
20240729,131100,220568145,3045,3045,3045,3045,8
20240729,131000,220543785,3050,3050,3050,3050,0
20240729,130900,220543785,3050,3050,3050,3050,0
20240729,130800,220543785,3050,3050,3050,3050,0
20240729,130700,220543785,3050,3050,3050,3050,0
20240729,130600,220543785,3050,3050,3050,3050,1
20240729,130500,220540735,3040,3040,3040,3040,10
20240729,130400,220510335,3050,3050,3050,3050,2
20240729,130300,220504235,3050,3045,3050,3045,4
20240729,130200,220492050,3045,3045,3045,3045,1
20240729,130100,220489005,3040,3040,3040,3040,249
20240729,130000,219732045,3040,3050,3050,3040,131
20240729,125900,219333360,3050,3050,3050,3050,5
20240729,125800,219318110,3050,3050,3050,3050,5
20240729,125700,219302860,3050,3050,3050,3050,26
20240729,125600,219223560,3050,3050,3050,3050,3
20240729,125500,219214410,3050,3050,3050,3050,16
20240729,125400,219165610,3050,3050,3050,3050,20
20240729,125300,219104610,3045,3045,3045,3045,13
20240729,125200,219065025,3045,3045,3045,3045,5
20240729,125100,219049800,3045,3050,3050,3045,35
20240729,125000,218943100,3050,3050,3050,3050,0
20240729,124900,218943100,3050,3050,3050,3050,33
20240729,124800,218842450,3050,3050,3050,3050,10
20240729,124700,218811950,3050,3050,3050,3050,15
20240729,124600,218766200,3050,3050,3050,3050,9
20240729,124500,218738750,3050,3050,3050,3050,12
20240729,124400,218702150,3050,3050,3050,3050,18
20240729,124300,218647250,3050,3050,3050,3050,8
20240729,124200,218622850,3050,3050,3050,3050,24
20240729,124100,218549650,3050,3050,3050,3045,434
20240729,124000,217228055,3050,3050,3050,3050,15
20240729,123900,217182305,3050,3050,3050,3050,9
20240729,123800,217154855,3050,3050,3050,3050,27
20240729,123700,217072505,3050,3050,3050,3050,3
20240729,123600,217063355,3050,3050,3050,3050,23
20240729,123500,216993205,3050,3045,3050,3045,13
20240729,123400,216953580,3050,3050,3050,3050,19
20240729,123300,216895630,3050,3050,3050,3050,5
20240729,123200,216880380,3050,3050,3050,3050,13
20240729,123100,216840730,3050,3050,3050,3050,22
20240729,123000,216773630,3045,3050,3050,3045,6
20240729,122900,216755335,3050,3050,3050,3050,23
20240729,122800,216685185,3050,3050,3050,3050,9
20240729,122700,216657735,3050,3050,3050,3045,598
20240729,122600,214836725,3050,3045,3050,3045,397
20240729,122500,213627845,3045,3045,3045,3045,152
20240729,122400,213165005,3045,3045,3045,3045,9
20240729,122300,213137600,3045,3045,3045,3045,18
20240729,122200,213082790,3045,3045,3045,3045,15
20240729,122100,213037115,3045,3045,3045,3045,15
20240729,122000,212991440,3045,3045,3045,3045,4
20240729,121900,212979260,3045,3040,3045,3040,204
20240729,121800,212359085,3040,3040,3040,3040,18
20240729,121700,212304365,3040,3040,3040,3040,0
20240729,121600,212304365,3040,3040,3040,3035,39
20240729,121500,212185895,3045,3045,3045,3045,3
20240729,121400,212176760,3045,3045,3045,3045,20
20240729,121300,212115860,3045,3045,3045,3040,22
20240729,121200,212048900,3045,3045,3045,3045,16
20240729,121100,212000180,3045,3045,3045,3040,107
20240729,121000,211674845,3045,3045,3045,3045,16
20240729,120900,211626125,3045,3045,3045,3045,7
20240729,120800,211604810,3045,3045,3045,3045,23
20240729,120700,211534775,3045,3045,3045,3045,1103
20240729,120600,208176140,3045,3045,3045,3045,4
20240729,120500,208163960,3045,3040,3045,3040,225
20240729,120400,207479860,3040,3040,3040,3040,4
20240729,120300,207467700,3040,3040,3040,3040,21
20240729,120200,207403860,3045,3040,3045,3040,111
20240729,120100,207066390,3045,3045,3045,3040,211
20240729,120000,206424915,3045,3030,3045,3030,806
20240729,115900,203976025,3035,3030,3035,3030,23
20240729,115800,203906275,3035,3030,3035,3030,1315
20240729,115700,199921800,3030,3010,3030,3010,3859
20240729,115600,188256785,3010,3010,3010,3010,14
20240729,115500,188214645,3010,3005,3010,3000,282
20240729,115400,187366975,3005,3005,3005,3005,102
20240729,115300,187060465,3005,3005,3005,3005,10
20240729,115200,187030415,3005,3000,3005,3000,274
20240729,115100,186208305,3005,3005,3010,3005,1015
20240729,115000,183158215,3010,3010,3010,3005,55
20240729,114900,182992690,3010,3010,3010,3010,10
20240729,114800,182962590,3010,3010,3010,3010,15
20240729,114700,182917440,3010,3010,3010,3010,10
20240729,114600,182887340,3010,3015,3015,3010,25
20240729,114500,182811970,3010,3015,3015,3010,8
20240729,114400,182787875,3015,3015,3015,3015,31
20240729,114300,182694410,3015,3015,3015,3015,3
20240729,114200,182685365,3015,3015,3015,3015,20
20240729,114100,182625065,3015,3015,3015,3015,9
20240729,114000,182597930,3015,3015,3015,3015,10
20240729,113900,182567780,3015,3015,3015,3015,11
20240729,113800,182534615,3015,3015,3015,3015,18
20240729,113700,182480345,3015,3020,3020,3015,21
20240729,113600,182417015,3020,3020,3020,3020,8
20240729,113500,182392855,3020,3020,3020,3020,32
20240729,113400,182296215,3020,3020,3020,3020,0
20240729,113300,182296215,3020,3010,3020,3010,26
20240729,113200,182217855,3010,3010,3010,3010,4
20240729,113100,182205815,3010,3010,3010,3010,16
20240729,113000,182157655,3010,3010,3010,3010,14
20240729,112900,182115515,3010,3010,3010,3010,17
20240729,112800,182064345,3010,3010,3010,2995,271
20240729,112700,181251045,3010,3010,3010,3010,17
20240729,112600,181199875,3010,3020,3020,3010,15
20240729,112500,181154685,3020,3020,3020,2995,574
20240729,112400,179431255,3020,3020,3020,3020,21
20240729,112300,179367835,3020,3020,3020,3020,3
20240729,112200,179358775,3020,3020,3020,3020,25
20240729,112100,179283275,3020,3025,3025,3020,11
20240729,112000,179250025,3025,3025,3025,3025,20
20240729,111900,179189525,3025,3025,3025,3025,13
20240729,111800,179150200,3025,3020,3025,3020,62
20240729,111700,178962670,3025,3025,3025,3025,6
20240729,111600,178944520,3025,3020,3025,3020,71
20240729,111500,178729770,3020,3025,3025,3020,13
20240729,111400,178690480,3025,3025,3025,3025,10
20240729,111300,178660230,3025,3020,3025,3020,19
20240729,111200,178602815,3025,3020,3025,3020,308
20240729,111100,177671140,3025,3025,3025,3025,18
20240729,111000,177616690,3025,3025,3025,3020,12
20240729,110900,177580415,3025,3025,3025,3025,18
20240729,110800,177525965,3025,3025,3025,3020,18
20240729,110700,177471560,3025,3025,3025,3020,52
20240729,110600,177314270,3025,3025,3025,3025,11
20240729,110500,177280995,3025,3025,3025,3020,18
20240729,110400,177226565,3025,3025,3025,3020,13
20240729,110300,177187255,3025,3015,3025,3015,18
20240729,110200,177132850,3015,3025,3025,3015,10
20240729,110100,177102670,3020,3025,3025,3020,143
20240729,110000,176670750,3020,3025,3025,3020,17
20240729,105900,176619370,3020,3025,3025,3020,13
20240729,105800,176580080,3025,3025,3025,3025,14
20240729,105700,176537730,3025,3025,3025,3025,12
20240729,105600,176501430,3020,3025,3025,3020,70
20240729,105500,176289955,3025,3025,3025,3025,59
20240729,105400,176111480,3025,3020,3025,3020,642
20240729,105300,174172395,3020,3020,3020,3020,40
20240729,105200,174051595,3020,3020,3020,3020,35
20240729,105100,173945895,3020,3020,3020,3020,24
20240729,105000,173873415,3020,3020,3020,3020,23
20240729,104900,173803955,3020,3020,3020,3020,53
20240729,104800,173643895,3020,3020,3020,3015,32
20240729,104700,173547280,3020,3020,3020,3020,13
20240729,104600,173508020,3020,3020,3020,3020,6
20240729,104500,173489900,3020,3015,3020,3015,12
20240729,104400,173453680,3015,3015,3015,3015,11
20240729,104300,173420515,3015,3020,3020,3015,30
20240729,104200,173329980,3025,3025,3025,2990,5192
20240729,104100,157758530,3025,3035,3035,3000,5386
20240729,104000,141540920,3035,3035,3035,3035,4
20240729,103900,141528780,3030,3025,3030,3025,149
20240729,103800,141077370,3030,3030,3030,3030,11
20240729,103700,141044040,3030,3025,3030,3025,17
20240729,103600,140992575,3025,3025,3025,3025,8
20240729,103500,140968375,3025,3025,3025,3020,25
20240729,103400,140892775,3025,3025,3025,3025,9
20240729,103300,140865550,3025,3025,3025,3020,463
20240729,103200,139466975,3025,3025,3025,3020,112
20240729,103100,139128200,3025,3025,3025,3025,51
20240729,103000,138973925,3025,3025,3025,3025,24
20240729,102900,138901325,3020,3025,3025,3020,16
20240729,102800,138852955,3025,3025,3025,3025,42
20240729,102700,138725905,3025,3025,3025,3025,90
20240729,102600,138453655,3030,3030,3030,3025,39
20240729,102500,138335510,3030,3030,3030,3030,9
20240729,102400,138308240,3030,3030,3030,3025,19
20240729,102300,138250695,3030,3030,3030,3030,12
20240729,102200,138214335,3030,3030,3030,3030,14
20240729,102100,138171915,3030,3025,3030,3025,115
20240729,102000,137823990,3030,3030,3030,3030,24
20240729,101900,137751270,3030,3030,3030,3030,135
20240729,101800,137342220,3030,3035,3035,3030,228
20240729,101700,136651235,3035,3035,3035,3035,41
20240729,101600,136526800,3035,3040,3040,3035,29
20240729,101500,136438750,3040,3035,3040,3035,12
20240729,101400,136402290,3035,3040,3040,3035,16
20240729,101300,136353670,3040,3035,3040,3035,45
20240729,101200,136217060,3035,3035,3035,3035,10
20240729,101100,136186710,3035,3035,3035,3035,241
20240729,101000,135455275,3035,3030,3035,3030,50
20240729,100900,135303630,3030,3035,3035,3030,31
20240729,100800,135209585,3035,3035,3035,3035,8
20240729,100700,135185305,3035,3035,3035,3035,27
20240729,100600,135103360,3035,3035,3035,3030,24
20240729,100500,135030545,3035,3035,3035,3035,4
20240729,100400,135018405,3035,3035,3035,3030,24
20240729,100300,134945590,3035,3035,3035,3035,18
20240729,100200,134890960,3035,3035,3035,3030,21
20240729,100100,134827265,3035,3035,3035,3035,6
20240729,100000,134809055,3035,3035,3035,3030,34
20240729,095900,134705900,3035,3035,3035,3035,4
20240729,095800,134693760,3035,3030,3035,3030,31
20240729,095700,134599695,3030,3035,3035,3030,60
20240729,095600,134417855,3035,3030,3035,3030,21
20240729,095500,134354145,3035,3030,3035,3025,12
20240729,095400,134317785,3030,3035,3035,3030,16
20240729,095300,134269250,3035,3035,3035,3035,57
20240729,095200,134096255,3035,3025,3035,3025,60
20240729,095100,133914165,3020,3015,3020,3015,1636
20240729,095000,128978995,3015,3010,3015,3010,18
20240729,094900,128924750,3015,3015,3015,3015,26
20240729,094800,128846360,3015,3015,3015,3015,10
20240729,094700,128816210,3015,3010,3015,3010,209
20240729,094600,128187035,3010,3015,3015,3010,398
20240729,094500,126989015,3015,3015,3015,3015,16
20240729,094400,126940775,3015,3010,3015,3010,13
20240729,094300,126901605,3015,3015,3015,3015,21
20240729,094200,126838290,3005,3015,3015,3005,132
20240729,094100,126441010,3015,3015,3015,3010,18
20240729,094000,126386765,3015,3015,3015,3010,16
20240729,093900,126338550,3010,3005,3010,3005,1421
20240729,093800,122061365,3010,3010,3010,3010,24
20240729,093700,121989125,3010,3010,3010,3005,25
20240729,093600,121913900,3010,3005,3010,3005,25
20240729,093500,121838675,3010,3010,3010,3010,3
20240729,093400,121829645,3010,3010,3010,3010,224
20240729,093300,121155405,3010,3010,3010,3010,9
20240729,093200,121128315,3010,3005,3010,3005,50
20240729,093100,120978000,3005,3005,3005,3005,121
20240729,093000,120614395,3010,3005,3010,3005,15
20240729,092900,120569265,3010,3010,3010,3010,69
20240729,092800,120361575,3010,3010,3010,3010,18
20240729,092700,120307395,3010,3010,3010,3010,10
20240729,092600,120277295,3000,3005,3005,3000,276
20240729,092500,119448885,3010,3010,3010,3010,35
20240729,092400,119343535,3000,3000,3000,3000,464
20240729,092300,117951535,3000,3000,3000,3000,345
20240729,092200,116916535,3000,3000,3000,3000,8
20240729,092100,116892535,3000,3000,3000,3000,85
20240729,092000,116637535,3000,3000,3000,3000,46
20240729,091900,116499535,3000,3000,3000,3000,400
20240729,091800,115299535,3000,3010,3010,3000,42
20240729,091700,115173125,3000,3000,3000,3000,52
20240729,091600,115017125,3000,3010,3010,2995,2206
20240729,091500,108399655,3010,3010,3010,3010,1306
20240729,091400,104468595,3005,3005,3005,3005,5
20240729,091300,104453570,3010,3010,3010,3010,0
20240729,091200,104453570,3010,3010,3010,3010,15
20240729,091100,104408420,3005,3005,3005,3005,0
20240729,091000,104408420,3005,3005,3005,3005,14
20240729,090900,104366350,3005,3005,3005,3005,7
20240729,090800,104345315,3005,3010,3015,3005,1885
20240729,090700,98675820,3010,3010,3010,3010,1
20240729,090600,98672810,3005,3005,3005,3005,170
20240729,090500,98161960,3005,3005,3010,3005,268
20240729,090400,97356615,3005,3005,3005,3005,1
20240729,090300,97353610,3000,3005,3005,3000,388
20240729,090200,96189600,3000,2990,3000,2990,217
20240729,090100,95538610,2995,3030,3050,2985,23931
20240729,090000,23808975,3050,3025,3055,3015,7876