KissMeData/415580/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,212400,19789035,2105,2105,2105,2105,14
20240729,212300,19789035,2105,2105,2105,2105,0
20240729,212200,19789035,2105,2105,2105,2105,0
20240729,212100,19789035,2105,2105,2105,2105,0
20240729,212000,19789035,2105,2105,2105,2105,0
20240729,211900,19789035,2105,2105,2105,2105,0
20240729,211800,19789035,2105,2105,2105,2105,0
20240729,211700,19789035,2105,2105,2105,2105,0
20240729,211600,19789035,2105,2105,2105,2105,0
20240729,211500,19789035,2105,2105,2105,2105,0
20240729,211400,19789035,2105,2105,2105,2105,0
20240729,211300,19789035,2105,2105,2105,2105,0
20240729,211200,19789035,2105,2105,2105,2105,0
20240729,211100,19789035,2105,2105,2105,2105,0
20240729,211000,19789035,2105,2105,2105,2105,0
20240729,210900,19789035,2105,2105,2105,2105,0
20240729,210800,19789035,2105,2105,2105,2105,0
20240729,210700,19789035,2105,2105,2105,2105,0
20240729,210600,19789035,2105,2105,2105,2105,0
20240729,210500,19789035,2105,2105,2105,2105,0
20240729,210400,19789035,2105,2105,2105,2105,0
20240729,210300,19789035,2105,2105,2105,2105,0
20240729,210200,19789035,2105,2105,2105,2105,0
20240729,210100,19789035,2105,2105,2105,2105,0
20240729,210000,19789035,2105,2105,2105,2105,0
20240729,205900,19789035,2105,2105,2105,2105,0
20240729,205800,19789035,2105,2105,2105,2105,0
20240729,205700,19789035,2105,2105,2105,2105,0
20240729,205600,19789035,2105,2105,2105,2105,0
20240729,205500,19789035,2105,2105,2105,2105,0
20240729,205400,19789035,2105,2105,2105,2105,14
20240729,205300,19789035,2105,2105,2105,2105,0
20240729,205200,19789035,2105,2105,2105,2105,0
20240729,205100,19789035,2105,2105,2105,2105,0
20240729,205000,19789035,2105,2105,2105,2105,0
20240729,204900,19789035,2105,2105,2105,2105,0
20240729,204800,19789035,2105,2105,2105,2105,0
20240729,204700,19789035,2105,2105,2105,2105,0
20240729,204600,19789035,2105,2105,2105,2105,0
20240729,204500,19789035,2105,2105,2105,2105,0
20240729,204400,19789035,2105,2105,2105,2105,0
20240729,204300,19789035,2105,2105,2105,2105,0
20240729,204200,19789035,2105,2105,2105,2105,0
20240729,204100,19789035,2105,2105,2105,2105,0
20240729,204000,19789035,2105,2105,2105,2105,0
20240729,203900,19789035,2105,2105,2105,2105,0
20240729,203800,19789035,2105,2105,2105,2105,0
20240729,203700,19789035,2105,2105,2105,2105,0
20240729,203600,19789035,2105,2105,2105,2105,0
20240729,203500,19789035,2105,2105,2105,2105,0
20240729,203400,19789035,2105,2105,2105,2105,0
20240729,203300,19789035,2105,2105,2105,2105,0
20240729,203200,19789035,2105,2105,2105,2105,0
20240729,203100,19789035,2105,2105,2105,2105,0
20240729,203000,19789035,2105,2105,2105,2105,0
20240729,202900,19789035,2105,2105,2105,2105,0
20240729,202800,19789035,2105,2105,2105,2105,0
20240729,202700,19789035,2105,2105,2105,2105,0
20240729,202600,19789035,2105,2105,2105,2105,0
20240729,202500,19789035,2105,2105,2105,2105,0
20240729,202400,19789035,2105,2105,2105,2105,14
20240729,202300,19789035,2105,2105,2105,2105,0
20240729,202200,19789035,2105,2105,2105,2105,0
20240729,202100,19789035,2105,2105,2105,2105,0
20240729,202000,19789035,2105,2105,2105,2105,0
20240729,201900,19789035,2105,2105,2105,2105,0
20240729,201800,19789035,2105,2105,2105,2105,0
20240729,201700,19789035,2105,2105,2105,2105,0
20240729,201600,19789035,2105,2105,2105,2105,0
20240729,201500,19789035,2105,2105,2105,2105,0
20240729,201400,19789035,2105,2105,2105,2105,0
20240729,201300,19789035,2105,2105,2105,2105,0
20240729,201200,19789035,2105,2105,2105,2105,0
20240729,201100,19789035,2105,2105,2105,2105,0
20240729,201000,19789035,2105,2105,2105,2105,0
20240729,200900,19789035,2105,2105,2105,2105,0
20240729,200800,19789035,2105,2105,2105,2105,0
20240729,200700,19789035,2105,2105,2105,2105,0
20240729,200600,19789035,2105,2105,2105,2105,0
20240729,200500,19789035,2105,2105,2105,2105,0
20240729,200400,19789035,2105,2105,2105,2105,0
20240729,200300,19789035,2105,2105,2105,2105,0
20240729,200200,19789035,2105,2105,2105,2105,0
20240729,200100,19789035,2105,2105,2105,2105,0
20240729,200000,19789035,2105,2105,2105,2105,0
20240729,195900,19789035,2105,2105,2105,2105,0
20240729,195800,19789035,2105,2105,2105,2105,0
20240729,195700,19789035,2105,2105,2105,2105,0
20240729,195600,19789035,2105,2105,2105,2105,0
20240729,195500,19789035,2105,2105,2105,2105,0
20240729,195400,19789035,2105,2105,2105,2105,14
20240729,195300,19789035,2105,2105,2105,2105,0
20240729,195200,19789035,2105,2105,2105,2105,0
20240729,195100,19789035,2105,2105,2105,2105,0
20240729,195000,19789035,2105,2105,2105,2105,0
20240729,194900,19789035,2105,2105,2105,2105,0
20240729,194800,19789035,2105,2105,2105,2105,0
20240729,194700,19789035,2105,2105,2105,2105,0
20240729,194600,19789035,2105,2105,2105,2105,0
20240729,194500,19789035,2105,2105,2105,2105,0
20240729,194400,19789035,2105,2105,2105,2105,0
20240729,194300,19789035,2105,2105,2105,2105,0
20240729,194200,19789035,2105,2105,2105,2105,0
20240729,194100,19789035,2105,2105,2105,2105,0
20240729,194000,19789035,2105,2105,2105,2105,0
20240729,193900,19789035,2105,2105,2105,2105,0
20240729,193800,19789035,2105,2105,2105,2105,0
20240729,193700,19789035,2105,2105,2105,2105,0
20240729,193600,19789035,2105,2105,2105,2105,0
20240729,193500,19789035,2105,2105,2105,2105,0
20240729,193400,19789035,2105,2105,2105,2105,0
20240729,193300,19789035,2105,2105,2105,2105,0
20240729,193200,19789035,2105,2105,2105,2105,0
20240729,193100,19789035,2105,2105,2105,2105,0
20240729,193000,19789035,2105,2105,2105,2105,0
20240729,192900,19789035,2105,2105,2105,2105,0
20240729,192800,19789035,2105,2105,2105,2105,0
20240729,192700,19789035,2105,2105,2105,2105,0
20240729,192600,19789035,2105,2105,2105,2105,0
20240729,192500,19789035,2105,2105,2105,2105,0
20240729,192400,19789035,2105,2105,2105,2105,14
20240729,192300,19789035,2105,2105,2105,2105,0
20240729,192200,19789035,2105,2105,2105,2105,0
20240729,192100,19789035,2105,2105,2105,2105,0
20240729,192000,19789035,2105,2105,2105,2105,0
20240729,191900,19789035,2105,2105,2105,2105,0
20240729,191800,19789035,2105,2105,2105,2105,0
20240729,191700,19789035,2105,2105,2105,2105,0
20240729,191600,19789035,2105,2105,2105,2105,0
20240729,191500,19789035,2105,2105,2105,2105,0
20240729,191400,19789035,2105,2105,2105,2105,0
20240729,191300,19789035,2105,2105,2105,2105,0
20240729,191200,19789035,2105,2105,2105,2105,0
20240729,191100,19789035,2105,2105,2105,2105,0
20240729,191000,19789035,2105,2105,2105,2105,0
20240729,190900,19789035,2105,2105,2105,2105,0
20240729,190800,19789035,2105,2105,2105,2105,0
20240729,190700,19789035,2105,2105,2105,2105,0
20240729,190600,19789035,2105,2105,2105,2105,0
20240729,190500,19789035,2105,2105,2105,2105,0
20240729,190400,19789035,2105,2105,2105,2105,0
20240729,190300,19789035,2105,2105,2105,2105,0
20240729,190200,19789035,2105,2105,2105,2105,0
20240729,190100,19789035,2105,2105,2105,2105,0
20240729,190000,19789035,2105,2105,2105,2105,0
20240729,185900,19789035,2105,2105,2105,2105,0
20240729,185800,19789035,2105,2105,2105,2105,0
20240729,185700,19789035,2105,2105,2105,2105,0
20240729,185600,19789035,2105,2105,2105,2105,0
20240729,185500,19789035,2105,2105,2105,2105,0
20240729,185400,19789035,2105,2105,2105,2105,14
20240729,185300,19789035,2105,2105,2105,2105,0
20240729,185200,19789035,2105,2105,2105,2105,0
20240729,185100,19789035,2105,2105,2105,2105,0
20240729,185000,19789035,2105,2105,2105,2105,0
20240729,184900,19789035,2105,2105,2105,2105,0
20240729,184800,19789035,2105,2105,2105,2105,0
20240729,184700,19789035,2105,2105,2105,2105,0
20240729,184600,19789035,2105,2105,2105,2105,0
20240729,184500,19789035,2105,2105,2105,2105,0
20240729,184400,19789035,2105,2105,2105,2105,0
20240729,184300,19789035,2105,2105,2105,2105,0
20240729,184200,19789035,2105,2105,2105,2105,0
20240729,184100,19789035,2105,2105,2105,2105,0
20240729,184000,19789035,2105,2105,2105,2105,0
20240729,183900,19789035,2105,2105,2105,2105,0
20240729,183800,19789035,2105,2105,2105,2105,0
20240729,183700,19789035,2105,2105,2105,2105,0
20240729,183600,19789035,2105,2105,2105,2105,0
20240729,183500,19789035,2105,2105,2105,2105,0
20240729,183400,19789035,2105,2105,2105,2105,0
20240729,183300,19789035,2105,2105,2105,2105,0
20240729,183200,19789035,2105,2105,2105,2105,0
20240729,183100,19789035,2105,2105,2105,2105,0
20240729,183000,19789035,2105,2105,2105,2105,0
20240729,182900,19789035,2105,2105,2105,2105,0
20240729,182800,19789035,2105,2105,2105,2105,0
20240729,182700,19789035,2105,2105,2105,2105,0
20240729,182600,19789035,2105,2105,2105,2105,0
20240729,182500,19789035,2105,2105,2105,2105,0
20240729,182400,19789035,2105,2105,2105,2105,14
20240729,182300,19789035,2105,2105,2105,2105,0
20240729,182200,19789035,2105,2105,2105,2105,0
20240729,182100,19789035,2105,2105,2105,2105,0
20240729,182000,19789035,2105,2105,2105,2105,0
20240729,181900,19789035,2105,2105,2105,2105,0
20240729,181800,19789035,2105,2105,2105,2105,0
20240729,181700,19789035,2105,2105,2105,2105,0
20240729,181600,19789035,2105,2105,2105,2105,0
20240729,181500,19789035,2105,2105,2105,2105,0
20240729,181400,19789035,2105,2105,2105,2105,0
20240729,181300,19789035,2105,2105,2105,2105,0
20240729,181200,19789035,2105,2105,2105,2105,0
20240729,181100,19789035,2105,2105,2105,2105,0
20240729,181000,19789035,2105,2105,2105,2105,0
20240729,180900,19789035,2105,2105,2105,2105,0
20240729,180800,19789035,2105,2105,2105,2105,0
20240729,180700,19789035,2105,2105,2105,2105,0
20240729,180600,19789035,2105,2105,2105,2105,0
20240729,180500,19789035,2105,2105,2105,2105,0
20240729,180400,19789035,2105,2105,2105,2105,0
20240729,180300,19789035,2105,2105,2105,2105,0
20240729,180200,19789035,2105,2105,2105,2105,0
20240729,180100,19789035,2105,2105,2105,2105,0
20240729,180000,19789035,2105,2105,2105,2105,0
20240729,175900,19789035,2105,2105,2105,2105,0
20240729,175800,19789035,2105,2105,2105,2105,0
20240729,175700,19789035,2105,2105,2105,2105,0
20240729,175600,19789035,2105,2105,2105,2105,0
20240729,175500,19789035,2105,2105,2105,2105,0
20240729,175400,19789035,2105,2105,2105,2105,14
20240729,175300,19789035,2105,2105,2105,2105,0
20240729,175200,19789035,2105,2105,2105,2105,0
20240729,175100,19789035,2105,2105,2105,2105,0
20240729,175000,19789035,2105,2105,2105,2105,0
20240729,174900,19789035,2105,2105,2105,2105,0
20240729,174800,19789035,2105,2105,2105,2105,0
20240729,174700,19789035,2105,2105,2105,2105,0
20240729,174600,19789035,2105,2105,2105,2105,0
20240729,174500,19789035,2105,2105,2105,2105,0
20240729,174400,19789035,2105,2105,2105,2105,0
20240729,174300,19789035,2105,2105,2105,2105,0
20240729,174200,19789035,2105,2105,2105,2105,0
20240729,174100,19789035,2105,2105,2105,2105,0
20240729,174000,19789035,2105,2105,2105,2105,0
20240729,173900,19789035,2105,2105,2105,2105,0
20240729,173800,19789035,2105,2105,2105,2105,0
20240729,173700,19789035,2105,2105,2105,2105,0
20240729,173600,19789035,2105,2105,2105,2105,0
20240729,173500,19789035,2105,2105,2105,2105,0
20240729,173400,19789035,2105,2105,2105,2105,0
20240729,173300,19789035,2105,2105,2105,2105,0
20240729,173200,19789035,2105,2105,2105,2105,0
20240729,173100,19789035,2105,2105,2105,2105,0
20240729,173000,19789035,2105,2105,2105,2105,0
20240729,172900,19789035,2105,2105,2105,2105,0
20240729,172800,19789035,2105,2105,2105,2105,0
20240729,172700,19789035,2105,2105,2105,2105,0
20240729,172600,19789035,2105,2105,2105,2105,0
20240729,172500,19789035,2105,2105,2105,2105,0
20240729,172400,19789035,2105,2105,2105,2105,14
20240729,172300,19789035,2105,2105,2105,2105,0
20240729,172200,19789035,2105,2105,2105,2105,0
20240729,172100,19789035,2105,2105,2105,2105,0
20240729,172000,19789035,2105,2105,2105,2105,0
20240729,171900,19789035,2105,2105,2105,2105,0
20240729,171800,19789035,2105,2105,2105,2105,0
20240729,171700,19789035,2105,2105,2105,2105,0
20240729,171600,19789035,2105,2105,2105,2105,0
20240729,171500,19789035,2105,2105,2105,2105,0
20240729,171400,19789035,2105,2105,2105,2105,0
20240729,171300,19789035,2105,2105,2105,2105,0
20240729,171200,19789035,2105,2105,2105,2105,0
20240729,171100,19789035,2105,2105,2105,2105,0
20240729,171000,19789035,2105,2105,2105,2105,0
20240729,170900,19789035,2105,2105,2105,2105,0
20240729,170800,19789035,2105,2105,2105,2105,0
20240729,170700,19789035,2105,2105,2105,2105,0
20240729,170600,19789035,2105,2105,2105,2105,0
20240729,170500,19789035,2105,2105,2105,2105,0
20240729,170400,19789035,2105,2105,2105,2105,0
20240729,170300,19789035,2105,2105,2105,2105,0
20240729,170200,19789035,2105,2105,2105,2105,0
20240729,170100,19789035,2105,2105,2105,2105,0
20240729,170000,19789035,2105,2105,2105,2105,0
20240729,165900,19789035,2105,2105,2105,2105,0
20240729,165800,19789035,2105,2105,2105,2105,0
20240729,165700,19789035,2105,2105,2105,2105,0
20240729,165600,19789035,2105,2105,2105,2105,0
20240729,165500,19789035,2105,2105,2105,2105,0
20240729,165400,19789035,2105,2105,2105,2105,14
20240729,165300,19789035,2105,2105,2105,2105,0
20240729,165200,19789035,2105,2105,2105,2105,0
20240729,165100,19789035,2105,2105,2105,2105,0
20240729,165000,19789035,2105,2105,2105,2105,0
20240729,164900,19789035,2105,2105,2105,2105,0
20240729,164800,19789035,2105,2105,2105,2105,0
20240729,164700,19789035,2105,2105,2105,2105,0
20240729,164600,19789035,2105,2105,2105,2105,0
20240729,164500,19789035,2105,2105,2105,2105,0
20240729,164400,19789035,2105,2105,2105,2105,0
20240729,164300,19789035,2105,2105,2105,2105,0
20240729,164200,19789035,2105,2105,2105,2105,0
20240729,164100,19789035,2105,2105,2105,2105,0
20240729,164000,19789035,2105,2105,2105,2105,0
20240729,163900,19789035,2105,2105,2105,2105,0
20240729,163800,19789035,2105,2105,2105,2105,0
20240729,163700,19789035,2105,2105,2105,2105,0
20240729,163600,19789035,2105,2105,2105,2105,0
20240729,163500,19789035,2105,2105,2105,2105,0
20240729,163400,19789035,2105,2105,2105,2105,0
20240729,163300,19789035,2105,2105,2105,2105,0
20240729,163200,19789035,2105,2105,2105,2105,0
20240729,163100,19789035,2105,2105,2105,2105,0
20240729,163000,19789035,2105,2105,2105,2105,0
20240729,162900,19789035,2105,2105,2105,2105,0
20240729,162800,19789035,2105,2105,2105,2105,0
20240729,162700,19789035,2105,2105,2105,2105,0
20240729,162600,19789035,2105,2105,2105,2105,0
20240729,162500,19789035,2105,2105,2105,2105,0
20240729,162400,19789035,2105,2105,2105,2105,14
20240729,162300,19789035,2105,2105,2105,2105,0
20240729,162200,19789035,2105,2105,2105,2105,0
20240729,162100,19789035,2105,2105,2105,2105,0
20240729,162000,19789035,2105,2105,2105,2105,0
20240729,161900,19789035,2105,2105,2105,2105,0
20240729,161800,19789035,2105,2105,2105,2105,0
20240729,161700,19789035,2105,2105,2105,2105,0
20240729,161600,19789035,2105,2105,2105,2105,0
20240729,161500,19789035,2105,2105,2105,2105,0
20240729,161400,19789035,2105,2105,2105,2105,0
20240729,161300,19789035,2105,2105,2105,2105,0
20240729,161200,19789035,2105,2105,2105,2105,0
20240729,161100,19789035,2105,2105,2105,2105,0
20240729,161000,19789035,2105,2105,2105,2105,0
20240729,160900,19789035,2105,2105,2105,2105,0
20240729,160800,19789035,2105,2105,2105,2105,0
20240729,160700,19789035,2105,2105,2105,2105,0
20240729,160600,19789035,2105,2105,2105,2105,0
20240729,160500,19789035,2105,2105,2105,2105,0
20240729,160400,19789035,2105,2105,2105,2105,0
20240729,160300,19789035,2105,2105,2105,2105,0
20240729,160200,19789035,2105,2105,2105,2105,0
20240729,160100,19789035,2105,2105,2105,2105,0
20240729,160000,19789035,2105,2105,2105,2105,0
20240729,155900,19789035,2105,2105,2105,2105,0
20240729,155800,19789035,2105,2105,2105,2105,0
20240729,155700,19789035,2105,2105,2105,2105,0
20240729,155600,19789035,2105,2105,2105,2105,0
20240729,155500,19789035,2105,2105,2105,2105,0
20240729,155400,19789035,2105,2105,2105,2105,14
20240729,155300,19789035,2105,2105,2105,2105,0
20240729,155200,19789035,2105,2105,2105,2105,0
20240729,155100,19789035,2105,2105,2105,2105,0
20240729,155000,19789035,2105,2105,2105,2105,0
20240729,154900,19789035,2105,2105,2105,2105,0
20240729,154800,19789035,2105,2105,2105,2105,0
20240729,154700,19789035,2105,2105,2105,2105,0
20240729,154600,19789035,2105,2105,2105,2105,0
20240729,154500,19789035,2105,2105,2105,2105,0
20240729,154400,19789035,2105,2105,2105,2105,0
20240729,154300,19789035,2105,2105,2105,2105,0
20240729,154200,19789035,2105,2105,2105,2105,0
20240729,154100,19789035,2105,2105,2105,2105,0
20240729,154000,19789035,2105,2105,2105,2105,0
20240729,153900,19789035,2105,2105,2105,2105,0
20240729,153800,19789035,2105,2105,2105,2105,0
20240729,153700,19789035,2105,2105,2105,2105,0
20240729,153600,19789035,2105,2105,2105,2105,0
20240729,153500,19789035,2105,2105,2105,2105,0
20240729,153400,19789035,2105,2105,2105,2105,0
20240729,153300,19789035,2105,2105,2105,2105,0
20240729,153200,19789035,2105,2105,2105,2105,0
20240729,153100,19789035,2105,2105,2105,2105,0
20240729,153000,19789035,2105,2105,2105,2105,14
20240729,152900,19759565,2105,2105,2105,2105,0
20240729,152800,19759565,2105,2105,2105,2105,0
20240729,152700,19759565,2105,2105,2105,2105,0
20240729,152600,19759565,2105,2105,2105,2105,0
20240729,152500,19759565,2105,2105,2105,2105,0
20240729,152400,19759565,2105,2105,2105,2105,0
20240729,152300,19759565,2105,2105,2105,2105,0
20240729,152200,19759565,2105,2105,2105,2105,0
20240729,152100,19759565,2105,2105,2105,2105,0
20240729,152000,19759565,2105,2105,2105,2105,0
20240729,151900,19759565,2105,2105,2105,2105,0
20240729,151800,19759565,2105,2105,2105,2105,0
20240729,151700,19759565,2105,2105,2105,2105,0
20240729,151600,19759565,2105,2105,2105,2105,0
20240729,151500,19759565,2105,2105,2105,2105,0
20240729,151400,19759565,2105,2105,2105,2105,0
20240729,151300,19759565,2105,2105,2105,2105,0
20240729,151200,19759565,2105,2105,2105,2105,0
20240729,151100,19759565,2105,2105,2105,2105,0
20240729,151000,19759565,2105,2105,2105,2105,0
20240729,150900,19759565,2105,2105,2105,2105,0
20240729,150800,19759565,2105,2105,2105,2105,0
20240729,150700,19759565,2105,2105,2105,2105,0
20240729,150600,19759565,2105,2105,2105,2105,0
20240729,150500,19759565,2105,2105,2105,2105,0
20240729,150400,19759565,2105,2105,2105,2105,0
20240729,150300,19759565,2105,2105,2105,2105,0
20240729,150200,19759565,2105,2105,2105,2105,0
20240729,150100,19759565,2105,2105,2105,2105,0
20240729,150000,19759565,2105,2105,2105,2105,0
20240729,145900,19759565,2105,2105,2105,2105,0
20240729,145800,19759565,2105,2105,2105,2105,0
20240729,145700,19759565,2105,2105,2105,2105,0
20240729,145600,19759565,2105,2105,2105,2105,0
20240729,145500,19759565,2105,2105,2105,2105,126
20240729,145400,19494335,2105,2105,2105,2105,0
20240729,145300,19494335,2105,2105,2105,2105,33
20240729,145200,19424870,2105,2105,2105,2105,0
20240729,145100,19424870,2105,2105,2105,2105,0
20240729,145000,19424870,2105,2105,2105,2105,34
20240729,144900,19353300,2105,2105,2105,2105,0
20240729,144800,19353300,2105,2105,2105,2105,33
20240729,144700,19283835,2105,2105,2105,2105,140
20240729,144600,18989135,2105,2105,2105,2105,33
20240729,144500,18919670,2100,2100,2100,2100,0
20240729,144400,18919670,2100,2100,2100,2100,0
20240729,144300,18919670,2100,2100,2100,2100,8
20240729,144200,18902870,2100,2100,2100,2100,0
20240729,144100,18902870,2100,2100,2100,2100,33
20240729,144000,18833570,2100,2100,2100,2100,0
20240729,143900,18833570,2100,2100,2100,2100,33
20240729,143800,18764270,2100,2100,2100,2100,0
20240729,143700,18764270,2100,2100,2100,2100,0
20240729,143600,18764270,2100,2100,2100,2100,34
20240729,143500,18692870,2100,2100,2100,2100,0
20240729,143400,18692870,2100,2100,2100,2100,33
20240729,143300,18623570,2100,2100,2100,2100,0
20240729,143200,18623570,2100,2100,2100,2100,33
20240729,143100,18554270,2100,2100,2100,2100,0
20240729,143000,18554270,2100,2100,2100,2100,0
20240729,142900,18554270,2100,2100,2100,2100,34
20240729,142800,18482870,2100,2100,2100,2100,0
20240729,142700,18482870,2100,2100,2100,2100,33
20240729,142600,18413570,2100,2100,2100,2100,0
20240729,142500,18413570,2100,2100,2100,2100,33
20240729,142400,18344270,2100,2100,2100,2100,0
20240729,142300,18344270,2100,2100,2100,2100,34
20240729,142200,18272870,2100,2100,2100,2100,0
20240729,142100,18272870,2100,2100,2100,2100,0
20240729,142000,18272870,2100,2100,2100,2100,33
20240729,141900,18203570,2100,2100,2100,2100,0
20240729,141800,18203570,2100,2100,2100,2100,33
20240729,141700,18134270,2100,2100,2100,2100,0
20240729,141600,18134270,2100,2100,2100,2100,34
20240729,141500,18062870,2100,2100,2100,2100,0
20240729,141400,18062870,2100,2100,2100,2100,0
20240729,141300,18062870,2100,2100,2100,2100,33
20240729,141200,17993570,2100,2100,2100,2100,0
20240729,141100,17993570,2100,2100,2100,2100,33
20240729,141000,17924270,2100,2100,2100,2100,0
20240729,140900,17924270,2100,2100,2100,2100,34
20240729,140800,17852870,2100,2100,2100,2100,0
20240729,140700,17852870,2100,2100,2100,2100,0
20240729,140600,17852870,2100,2100,2100,2100,33
20240729,140500,17783570,2100,2100,2100,2100,0
20240729,140400,17783570,2100,2100,2100,2100,33
20240729,140300,17714270,2100,2100,2100,2100,0
20240729,140200,17714270,2100,2100,2100,2100,34
20240729,140100,17642870,2100,2100,2100,2100,0
20240729,140000,17642870,2100,2100,2100,2100,0
20240729,135900,17642870,2100,2100,2100,2100,33
20240729,135800,17573570,2100,2100,2100,2100,0
20240729,135700,17573570,2100,2100,2100,2100,33
20240729,135600,17504270,2100,2100,2100,2100,0
20240729,135500,17504270,2100,2100,2100,2100,34
20240729,135400,17432870,2100,2100,2100,2100,0
20240729,135300,17432870,2100,2100,2100,2100,0
20240729,135200,17432870,2100,2100,2100,2100,33
20240729,135100,17363570,2100,2100,2100,2100,0
20240729,135000,17363570,2100,2100,2100,2100,33
20240729,134900,17294270,2100,2100,2100,2100,0
20240729,134800,17294270,2100,2100,2100,2100,34
20240729,134700,17222870,2100,2100,2100,2100,0
20240729,134600,17222870,2100,2100,2100,2100,33
20240729,134500,17153570,2100,2100,2100,2100,0
20240729,134400,17153570,2100,2100,2100,2100,0
20240729,134300,17153570,2100,2100,2100,2100,33
20240729,134200,17084270,2100,2100,2100,2100,0
20240729,134100,17084270,2100,2100,2100,2100,34
20240729,134000,17012870,2100,2100,2100,2100,0
20240729,133900,17012870,2100,2100,2100,2100,33
20240729,133800,16943570,2100,2100,2100,2100,0
20240729,133700,16943570,2100,2100,2100,2100,0
20240729,133600,16943570,2100,2100,2100,2100,33
20240729,133500,16874270,2100,2100,2100,2100,0
20240729,133400,16874270,2100,2100,2100,2100,1895
20240729,133300,12894770,2105,2105,2105,2105,0
20240729,133200,12894770,2105,2105,2105,2105,33
20240729,133100,12825305,2105,2105,2105,2105,0
20240729,133000,12825305,2105,2105,2105,2105,0
20240729,132900,12825305,2105,2105,2105,2105,33
20240729,132800,12755840,2100,2100,2100,2100,139
20240729,132700,12463940,2100,2100,2100,2100,34
20240729,132600,12392540,2100,2100,2100,2100,0
20240729,132500,12392540,2100,2100,2100,2100,33
20240729,132400,12323240,2100,2100,2100,2100,0
20240729,132300,12323240,2100,2100,2100,2100,0
20240729,132200,12323240,2100,2100,2100,2100,33
20240729,132100,12253940,2100,2100,2100,2100,0
20240729,132000,12253940,2100,2100,2100,2100,34
20240729,131900,12182540,2100,2100,2100,2100,0
20240729,131800,12182540,2100,2100,2100,2100,33
20240729,131700,12113240,2100,2100,2100,2100,0
20240729,131600,12113240,2100,2100,2100,2100,0
20240729,131500,12113240,2100,2100,2100,2100,33
20240729,131400,12043940,2100,2100,2100,2100,0
20240729,131300,12043940,2100,2100,2100,2100,34
20240729,131200,11972540,2100,2100,2100,2100,0
20240729,131100,11972540,2100,2105,2105,2100,160
20240729,131000,11636375,2105,2105,2105,2105,0
20240729,130900,11636375,2105,2105,2105,2105,33
20240729,130800,11566910,2105,2105,2105,2105,0
20240729,130700,11566910,2105,2105,2105,2105,0
20240729,130600,11566910,2105,2105,2105,2105,34
20240729,130500,11495340,2105,2105,2105,2105,0
20240729,130400,11495340,2105,2105,2105,2105,33
20240729,130300,11425875,2105,2105,2105,2105,0
20240729,130200,11425875,2105,2105,2105,2105,33
20240729,130100,11356410,2105,2105,2105,2105,0
20240729,130000,11356410,2105,2105,2105,2105,0
20240729,125900,11356410,2105,2105,2105,2105,34
20240729,125800,11284840,2105,2105,2105,2105,0
20240729,125700,11284840,2105,2105,2105,2105,33
20240729,125600,11215375,2105,2105,2105,2105,0
20240729,125500,11215375,2105,2105,2105,2105,33
20240729,125400,11145910,2105,2105,2105,2105,0
20240729,125300,11145910,2105,2105,2105,2105,0
20240729,125200,11145910,2105,2105,2105,2105,34
20240729,125100,11074340,2105,2105,2105,2105,0
20240729,125000,11074340,2105,2105,2105,2105,33
20240729,124900,11004875,2105,2105,2105,2105,0
20240729,124800,11004875,2105,2105,2105,2105,33
20240729,124700,10935410,2105,2105,2105,2105,0
20240729,124600,10935410,2105,2105,2105,2105,0
20240729,124500,10935410,2105,2105,2105,2105,34
20240729,124400,10863840,2105,2105,2105,2105,0
20240729,124300,10863840,2105,2105,2105,2105,33
20240729,124200,10794375,2105,2105,2105,2105,0
20240729,124100,10794375,2105,2105,2105,2105,33
20240729,124000,10724910,2105,2105,2105,2105,0
20240729,123900,10724910,2105,2105,2105,2105,0
20240729,123800,10724910,2105,2105,2105,2105,34
20240729,123700,10653340,2105,2105,2105,2105,0
20240729,123600,10653340,2105,2105,2105,2105,33
20240729,123500,10583875,2105,2105,2105,2105,0
20240729,123400,10583875,2105,2105,2105,2105,33
20240729,123300,10514410,2105,2105,2105,2105,0
20240729,123200,10514410,2105,2105,2105,2105,34
20240729,123100,10442840,2105,2105,2105,2105,0
20240729,123000,10442840,2105,2105,2105,2105,0
20240729,122900,10442840,2105,2105,2105,2105,33
20240729,122800,10373375,2105,2105,2105,2105,0
20240729,122700,10373375,2105,2105,2105,2105,33
20240729,122600,10303910,2105,2105,2105,2105,0
20240729,122500,10303910,2105,2105,2105,2105,34
20240729,122400,10232340,2105,2105,2105,2105,0
20240729,122300,10232340,2105,2105,2105,2105,0
20240729,122200,10232340,2105,2105,2105,2105,33
20240729,122100,10162875,2105,2105,2105,2105,0
20240729,122000,10162875,2105,2105,2105,2105,33
20240729,121900,10093410,2105,2105,2105,2105,0
20240729,121800,10093410,2105,2105,2105,2105,34
20240729,121700,10021840,2105,2105,2105,2105,0
20240729,121600,10021840,2105,2105,2105,2105,0
20240729,121500,10021840,2105,2105,2105,2105,33
20240729,121400,9952375,2105,2105,2105,2105,0
20240729,121300,9952375,2105,2105,2105,2105,33
20240729,121200,9882910,2105,2105,2105,2105,0
20240729,121100,9882910,2105,2105,2105,2105,34
20240729,121000,9811340,2105,2105,2105,2105,0
20240729,120900,9811340,2105,2105,2105,2105,0
20240729,120800,9811340,2105,2105,2105,2105,33
20240729,120700,9741875,2105,2105,2105,2105,0
20240729,120600,9741875,2105,2105,2105,2105,33
20240729,120500,9672410,2105,2105,2105,2105,0
20240729,120400,9672410,2105,2105,2105,2105,33
20240729,120300,9602945,2105,2105,2105,2105,0
20240729,120200,9602945,2105,2105,2105,2105,0
20240729,120100,9602945,2105,2105,2105,2105,34
20240729,120000,9531375,2105,2105,2105,2105,0
20240729,115900,9531375,2105,2105,2105,2105,33
20240729,115800,9461910,2105,2105,2105,2105,0
20240729,115700,9461910,2105,2105,2105,2105,33
20240729,115600,9392445,2105,2105,2105,2105,0
20240729,115500,9392445,2105,2105,2105,2105,34
20240729,115400,9320875,2105,2105,2105,2105,0
20240729,115300,9320875,2105,2105,2105,2105,0
20240729,115200,9320875,2105,2105,2105,2105,33
20240729,115100,9251410,2105,2105,2105,2105,0
20240729,115000,9251410,2105,2105,2105,2105,33
20240729,114900,9181945,2105,2105,2105,2105,0
20240729,114800,9181945,2105,2105,2105,2105,34
20240729,114700,9110375,2105,2105,2105,2105,0
20240729,114600,9110375,2105,2105,2105,2105,0
20240729,114500,9110375,2105,2105,2105,2105,33
20240729,114400,9040910,2100,2100,2100,2100,873
20240729,114300,7207610,2100,2100,2100,2100,33
20240729,114200,7138310,2100,2100,2100,2100,0
20240729,114100,7138310,2100,2100,2100,2100,34
20240729,114000,7066910,2100,2100,2100,2100,0
20240729,113900,7066910,2100,2100,2100,2100,0
20240729,113800,7066910,2100,2100,2100,2100,33
20240729,113700,6997610,2100,2100,2100,2100,0
20240729,113600,6997610,2100,2100,2100,2100,33
20240729,113500,6928310,2100,2100,2100,2100,0
20240729,113400,6928310,2100,2100,2100,2100,34
20240729,113300,6856910,2100,2100,2100,2100,0
20240729,113200,6856910,2100,2100,2100,2100,0
20240729,113100,6856910,2100,2100,2100,2100,33
20240729,113000,6787610,2100,2100,2100,2100,0
20240729,112900,6787610,2100,2100,2100,2100,33
20240729,112800,6718310,2100,2100,2100,2100,0
20240729,112700,6718310,2100,2100,2100,2100,34
20240729,112600,6646910,2100,2100,2100,2100,0
20240729,112500,6646910,2100,2100,2100,2100,0
20240729,112400,6646910,2100,2100,2100,2100,33
20240729,112300,6577610,2100,2100,2100,2100,0
20240729,112200,6577610,2100,2100,2100,2100,33
20240729,112100,6508310,2100,2100,2100,2100,0
20240729,112000,6508310,2100,2100,2100,2100,34
20240729,111900,6436910,2100,2100,2100,2100,0
20240729,111800,6436910,2100,2100,2100,2100,33
20240729,111700,6367610,2100,2100,2100,2100,0
20240729,111600,6367610,2100,2100,2100,2100,0
20240729,111500,6367610,2100,2100,2100,2100,33
20240729,111400,6298310,2100,2100,2100,2100,0
20240729,111300,6298310,2100,2100,2100,2100,34
20240729,111200,6226910,2095,2095,2095,2095,0
20240729,111100,6226910,2095,2100,2100,2095,34
20240729,111000,6155515,2100,2100,2100,2100,0
20240729,110900,6155515,2100,2100,2100,2100,0
20240729,110800,6155515,2100,2100,2100,2100,34
20240729,110700,6084115,2100,2100,2100,2100,0
20240729,110600,6084115,2100,2100,2100,2100,34
20240729,110500,6012715,2100,2100,2100,2100,0
20240729,110400,6012715,2100,2100,2100,2100,33
20240729,110300,5943415,2100,2100,2100,2100,0
20240729,110200,5943415,2100,2100,2100,2100,0
20240729,110100,5943415,2100,2100,2100,2100,33
20240729,110000,5874115,2100,2100,2100,2100,0
20240729,105900,5874115,2100,2100,2100,2100,34
20240729,105800,5802715,2100,2100,2100,2100,0
20240729,105700,5802715,2100,2100,2100,2100,33
20240729,105600,5733415,2100,2100,2100,2100,0
20240729,105500,5733415,2100,2100,2100,2100,0
20240729,105400,5733415,2100,2100,2100,2100,33
20240729,105300,5664115,2100,2100,2100,2100,0
20240729,105200,5664115,2100,2100,2100,2100,34
20240729,105100,5592715,2100,2100,2100,2100,0
20240729,105000,5592715,2100,2100,2100,2100,33
20240729,104900,5523415,2100,2100,2100,2100,0
20240729,104800,5523415,2100,2100,2100,2100,0
20240729,104700,5523415,2100,2100,2100,2100,33
20240729,104600,5454115,2105,2105,2105,2105,0
20240729,104500,5454115,2105,2105,2105,2105,34
20240729,104400,5382545,2105,2105,2105,2105,0
20240729,104300,5382545,2105,2105,2105,2105,33
20240729,104200,5313080,2105,2105,2105,2105,0
20240729,104100,5313080,2105,2105,2105,2105,33
20240729,104000,5243615,2105,2105,2105,2105,0
20240729,103900,5243615,2105,2105,2105,2105,0
20240729,103800,5243615,2105,2105,2105,2105,34
20240729,103700,5172045,2105,2105,2105,2105,0
20240729,103600,5172045,2105,2105,2105,2105,33
20240729,103500,5102580,2105,2105,2105,2105,0
20240729,103400,5102580,2105,2105,2105,2105,33
20240729,103300,5033115,2105,2105,2105,2105,0
20240729,103200,5033115,2105,2105,2105,2105,0
20240729,103100,5033115,2105,2105,2105,2105,34
20240729,103000,4961545,2105,2105,2105,2105,0
20240729,102900,4961545,2105,2105,2105,2105,33
20240729,102800,4892080,2105,2105,2105,2105,0
20240729,102700,4892080,2105,2105,2105,2105,33
20240729,102600,4822615,2105,2105,2105,2105,0
20240729,102500,4822615,2105,2105,2105,2105,0
20240729,102400,4822615,2105,2095,2105,2095,105
20240729,102300,4602300,2105,2105,2105,2105,0
20240729,102200,4602300,2105,2105,2105,2105,33
20240729,102100,4532835,2105,2105,2105,2105,0
20240729,102000,4532835,2105,2105,2105,2105,33
20240729,101900,4463370,2105,2105,2105,2105,0
20240729,101800,4463370,2105,2105,2105,2105,0
20240729,101700,4463370,2105,2105,2105,2105,34
20240729,101600,4391800,2105,2105,2105,2105,0
20240729,101500,4391800,2105,2105,2105,2105,33
20240729,101400,4322335,2105,2105,2105,2105,0
20240729,101300,4322335,2105,2105,2105,2105,33
20240729,101200,4252870,2105,2105,2105,2105,0
20240729,101100,4252870,2105,2105,2105,2105,0
20240729,101000,4252870,2105,2105,2105,2105,38
20240729,100900,4172880,2105,2105,2105,2105,0
20240729,100800,4172880,2105,2105,2105,2105,33
20240729,100700,4103415,2105,2105,2105,2105,0
20240729,100600,4103415,2105,2105,2105,2105,33
20240729,100500,4033950,2105,2105,2105,2105,0
20240729,100400,4033950,2105,2105,2105,2105,34
20240729,100300,3962380,2105,2105,2105,2105,0
20240729,100200,3962380,2105,2105,2105,2105,0
20240729,100100,3962380,2105,2105,2105,2105,33
20240729,100000,3892915,2105,2105,2105,2105,0
20240729,095900,3892915,2105,2105,2105,2105,33
20240729,095800,3823450,2105,2105,2105,2105,0
20240729,095700,3823450,2105,2105,2105,2105,34
20240729,095600,3751880,2100,2100,2100,2100,0
20240729,095500,3751880,2100,2100,2100,2100,0
20240729,095400,3751880,2100,2100,2100,2100,33
20240729,095300,3682580,2100,2100,2100,2100,0
20240729,095200,3682580,2100,2100,2100,2100,33
20240729,095100,3613280,2100,2100,2100,2100,0
20240729,095000,3613280,2100,2100,2100,2100,34
20240729,094900,3541880,2095,2095,2095,2095,518
20240729,094800,2456670,2095,2095,2095,2095,0
20240729,094700,2456670,2095,2095,2095,2095,33
20240729,094600,2387535,2095,2095,2095,2095,449
20240729,094500,1446880,2105,2105,2105,2105,33
20240729,094400,1377415,2105,2105,2105,2105,0
20240729,094300,1377415,2105,2105,2105,2105,34
20240729,094200,1305845,2105,2105,2105,2105,0
20240729,094100,1305845,2105,2105,2105,2105,0
20240729,094000,1305845,2105,2105,2105,2105,33
20240729,093900,1236380,2105,2105,2105,2105,0
20240729,093800,1236380,2105,2105,2105,2105,33
20240729,093700,1166915,2095,2100,2100,2095,221
20240729,093600,703070,2105,2105,2105,2105,34
20240729,093500,631500,2105,2105,2105,2105,0
20240729,093400,631500,2105,2105,2105,2105,0
20240729,093300,631500,2105,2105,2105,2105,33
20240729,093200,562035,2105,2105,2105,2105,0
20240729,093100,562035,2105,2105,2105,2105,33
20240729,093000,492570,2105,2105,2105,2105,0
20240729,092900,492570,2105,2105,2105,2105,34
20240729,092800,421000,2105,2105,2105,2105,0
20240729,092700,421000,2105,2105,2105,2105,33
20240729,092600,351535,2105,2105,2105,2105,0
20240729,092500,351535,2105,2105,2105,2105,0
20240729,092400,351535,2105,2105,2105,2105,33
20240729,092300,282070,2105,2105,2105,2105,0
20240729,092200,282070,2105,2105,2105,2105,34
20240729,092100,210500,2105,2105,2105,2105,0
20240729,092000,210500,2105,2105,2105,2105,100
20240729,091900,0,2100,2100,2100,2100,0
20240729,091800,0,2100,2100,2100,2100,0
20240729,091700,0,2100,2100,2100,2100,0
20240729,091600,0,2100,2100,2100,2100,0
20240729,091500,0,2100,2100,2100,2100,0
20240729,091400,0,2100,2100,2100,2100,0
20240729,091300,0,2100,2100,2100,2100,0
20240729,091200,0,2100,2100,2100,2100,0
20240729,091100,0,2100,2100,2100,2100,0
20240729,091000,0,2100,2100,2100,2100,0
20240729,090900,0,2100,2100,2100,2100,0
20240729,090800,0,2100,2100,2100,2100,0
20240729,090700,0,2100,2100,2100,2100,0
20240729,090600,0,2100,2100,2100,2100,0
20240729,090500,0,2100,2100,2100,2100,0
20240729,090400,0,2100,2100,2100,2100,0
20240729,090300,0,2100,2100,2100,2100,0
20240729,090200,0,2100,2100,2100,2100,0
20240729,090100,0,2100,2100,2100,2100,0
20240729,090000,0,2100,2100,2100,2100,0