KissMeData/445360/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,213000,8184065,2135,2135,2135,2130,526
20240729,212900,8184065,2135,2135,2135,2135,0
20240729,212800,8184065,2135,2135,2135,2135,0
20240729,212700,8184065,2135,2135,2135,2135,0
20240729,212600,8184065,2135,2135,2135,2135,0
20240729,212500,8184065,2135,2135,2135,2135,0
20240729,212400,8184065,2135,2135,2135,2135,0
20240729,212300,8184065,2135,2135,2135,2135,0
20240729,212200,8184065,2135,2135,2135,2135,0
20240729,212100,8184065,2135,2135,2135,2135,0
20240729,212000,8184065,2135,2135,2135,2135,0
20240729,211900,8184065,2135,2135,2135,2135,0
20240729,211800,8184065,2135,2135,2135,2135,0
20240729,211700,8184065,2135,2135,2135,2135,0
20240729,211600,8184065,2135,2135,2135,2135,0
20240729,211500,8184065,2135,2135,2135,2135,0
20240729,211400,8184065,2135,2135,2135,2135,0
20240729,211300,8184065,2135,2135,2135,2135,0
20240729,211200,8184065,2135,2135,2135,2135,0
20240729,211100,8184065,2135,2135,2135,2135,0
20240729,211000,8184065,2135,2135,2135,2135,0
20240729,210900,8184065,2135,2135,2135,2135,0
20240729,210800,8184065,2135,2135,2135,2135,0
20240729,210700,8184065,2135,2135,2135,2135,0
20240729,210600,8184065,2135,2135,2135,2135,0
20240729,210500,8184065,2135,2135,2135,2135,0
20240729,210400,8184065,2135,2135,2135,2135,0
20240729,210300,8184065,2135,2135,2135,2135,0
20240729,210200,8184065,2135,2135,2135,2135,0
20240729,210100,8184065,2135,2135,2135,2135,0
20240729,210000,8184065,2135,2135,2135,2130,526
20240729,205900,8184065,2135,2135,2135,2135,0
20240729,205800,8184065,2135,2135,2135,2135,0
20240729,205700,8184065,2135,2135,2135,2135,0
20240729,205600,8184065,2135,2135,2135,2135,0
20240729,205500,8184065,2135,2135,2135,2135,0
20240729,205400,8184065,2135,2135,2135,2135,0
20240729,205300,8184065,2135,2135,2135,2135,0
20240729,205200,8184065,2135,2135,2135,2135,0
20240729,205100,8184065,2135,2135,2135,2135,0
20240729,205000,8184065,2135,2135,2135,2135,0
20240729,204900,8184065,2135,2135,2135,2135,0
20240729,204800,8184065,2135,2135,2135,2135,0
20240729,204700,8184065,2135,2135,2135,2135,0
20240729,204600,8184065,2135,2135,2135,2135,0
20240729,204500,8184065,2135,2135,2135,2135,0
20240729,204400,8184065,2135,2135,2135,2135,0
20240729,204300,8184065,2135,2135,2135,2135,0
20240729,204200,8184065,2135,2135,2135,2135,0
20240729,204100,8184065,2135,2135,2135,2135,0
20240729,204000,8184065,2135,2135,2135,2135,0
20240729,203900,8184065,2135,2135,2135,2135,0
20240729,203800,8184065,2135,2135,2135,2135,0
20240729,203700,8184065,2135,2135,2135,2135,0
20240729,203600,8184065,2135,2135,2135,2135,0
20240729,203500,8184065,2135,2135,2135,2135,0
20240729,203400,8184065,2135,2135,2135,2135,0
20240729,203300,8184065,2135,2135,2135,2135,0
20240729,203200,8184065,2135,2135,2135,2135,0
20240729,203100,8184065,2135,2135,2135,2135,0
20240729,203000,8184065,2135,2135,2135,2130,526
20240729,202900,8184065,2135,2135,2135,2135,0
20240729,202800,8184065,2135,2135,2135,2135,0
20240729,202700,8184065,2135,2135,2135,2135,0
20240729,202600,8184065,2135,2135,2135,2135,0
20240729,202500,8184065,2135,2135,2135,2135,0
20240729,202400,8184065,2135,2135,2135,2135,0
20240729,202300,8184065,2135,2135,2135,2135,0
20240729,202200,8184065,2135,2135,2135,2135,0
20240729,202100,8184065,2135,2135,2135,2135,0
20240729,202000,8184065,2135,2135,2135,2135,0
20240729,201900,8184065,2135,2135,2135,2135,0
20240729,201800,8184065,2135,2135,2135,2135,0
20240729,201700,8184065,2135,2135,2135,2135,0
20240729,201600,8184065,2135,2135,2135,2135,0
20240729,201500,8184065,2135,2135,2135,2135,0
20240729,201400,8184065,2135,2135,2135,2135,0
20240729,201300,8184065,2135,2135,2135,2135,0
20240729,201200,8184065,2135,2135,2135,2135,0
20240729,201100,8184065,2135,2135,2135,2135,0
20240729,201000,8184065,2135,2135,2135,2135,0
20240729,200900,8184065,2135,2135,2135,2135,0
20240729,200800,8184065,2135,2135,2135,2135,0
20240729,200700,8184065,2135,2135,2135,2135,0
20240729,200600,8184065,2135,2135,2135,2135,0
20240729,200500,8184065,2135,2135,2135,2135,0
20240729,200400,8184065,2135,2135,2135,2135,0
20240729,200300,8184065,2135,2135,2135,2135,0
20240729,200200,8184065,2135,2135,2135,2135,0
20240729,200100,8184065,2135,2135,2135,2135,0
20240729,200000,8184065,2135,2135,2135,2130,526
20240729,195900,8184065,2135,2135,2135,2135,0
20240729,195800,8184065,2135,2135,2135,2135,0
20240729,195700,8184065,2135,2135,2135,2135,0
20240729,195600,8184065,2135,2135,2135,2135,0
20240729,195500,8184065,2135,2135,2135,2135,0
20240729,195400,8184065,2135,2135,2135,2135,0
20240729,195300,8184065,2135,2135,2135,2135,0
20240729,195200,8184065,2135,2135,2135,2135,0
20240729,195100,8184065,2135,2135,2135,2135,0
20240729,195000,8184065,2135,2135,2135,2135,0
20240729,194900,8184065,2135,2135,2135,2135,0
20240729,194800,8184065,2135,2135,2135,2135,0
20240729,194700,8184065,2135,2135,2135,2135,0
20240729,194600,8184065,2135,2135,2135,2135,0
20240729,194500,8184065,2135,2135,2135,2135,0
20240729,194400,8184065,2135,2135,2135,2135,0
20240729,194300,8184065,2135,2135,2135,2135,0
20240729,194200,8184065,2135,2135,2135,2135,0
20240729,194100,8184065,2135,2135,2135,2135,0
20240729,194000,8184065,2135,2135,2135,2135,0
20240729,193900,8184065,2135,2135,2135,2135,0
20240729,193800,8184065,2135,2135,2135,2135,0
20240729,193700,8184065,2135,2135,2135,2135,0
20240729,193600,8184065,2135,2135,2135,2135,0
20240729,193500,8184065,2135,2135,2135,2135,0
20240729,193400,8184065,2135,2135,2135,2135,0
20240729,193300,8184065,2135,2135,2135,2135,0
20240729,193200,8184065,2135,2135,2135,2135,0
20240729,193100,8184065,2135,2135,2135,2135,0
20240729,193000,8184065,2135,2135,2135,2130,526
20240729,192900,8184065,2135,2135,2135,2135,0
20240729,192800,8184065,2135,2135,2135,2135,0
20240729,192700,8184065,2135,2135,2135,2135,0
20240729,192600,8184065,2135,2135,2135,2135,0
20240729,192500,8184065,2135,2135,2135,2135,0
20240729,192400,8184065,2135,2135,2135,2135,0
20240729,192300,8184065,2135,2135,2135,2135,0
20240729,192200,8184065,2135,2135,2135,2135,0
20240729,192100,8184065,2135,2135,2135,2135,0
20240729,192000,8184065,2135,2135,2135,2135,0
20240729,191900,8184065,2135,2135,2135,2135,0
20240729,191800,8184065,2135,2135,2135,2135,0
20240729,191700,8184065,2135,2135,2135,2135,0
20240729,191600,8184065,2135,2135,2135,2135,0
20240729,191500,8184065,2135,2135,2135,2135,0
20240729,191400,8184065,2135,2135,2135,2135,0
20240729,191300,8184065,2135,2135,2135,2135,0
20240729,191200,8184065,2135,2135,2135,2135,0
20240729,191100,8184065,2135,2135,2135,2135,0
20240729,191000,8184065,2135,2135,2135,2135,0
20240729,190900,8184065,2135,2135,2135,2135,0
20240729,190800,8184065,2135,2135,2135,2135,0
20240729,190700,8184065,2135,2135,2135,2135,0
20240729,190600,8184065,2135,2135,2135,2135,0
20240729,190500,8184065,2135,2135,2135,2135,0
20240729,190400,8184065,2135,2135,2135,2135,0
20240729,190300,8184065,2135,2135,2135,2135,0
20240729,190200,8184065,2135,2135,2135,2135,0
20240729,190100,8184065,2135,2135,2135,2135,0
20240729,190000,8184065,2135,2135,2135,2130,526
20240729,185900,8184065,2135,2135,2135,2135,0
20240729,185800,8184065,2135,2135,2135,2135,0
20240729,185700,8184065,2135,2135,2135,2135,0
20240729,185600,8184065,2135,2135,2135,2135,0
20240729,185500,8184065,2135,2135,2135,2135,0
20240729,185400,8184065,2135,2135,2135,2135,0
20240729,185300,8184065,2135,2135,2135,2135,0
20240729,185200,8184065,2135,2135,2135,2135,0
20240729,185100,8184065,2135,2135,2135,2135,0
20240729,185000,8184065,2135,2135,2135,2135,0
20240729,184900,8184065,2135,2135,2135,2135,0
20240729,184800,8184065,2135,2135,2135,2135,0
20240729,184700,8184065,2135,2135,2135,2135,0
20240729,184600,8184065,2135,2135,2135,2135,0
20240729,184500,8184065,2135,2135,2135,2135,0
20240729,184400,8184065,2135,2135,2135,2135,0
20240729,184300,8184065,2135,2135,2135,2135,0
20240729,184200,8184065,2135,2135,2135,2135,0
20240729,184100,8184065,2135,2135,2135,2135,0
20240729,184000,8184065,2135,2135,2135,2135,0
20240729,183900,8184065,2135,2135,2135,2135,0
20240729,183800,8184065,2135,2135,2135,2135,0
20240729,183700,8184065,2135,2135,2135,2135,0
20240729,183600,8184065,2135,2135,2135,2135,0
20240729,183500,8184065,2135,2135,2135,2135,0
20240729,183400,8184065,2135,2135,2135,2135,0
20240729,183300,8184065,2135,2135,2135,2135,0
20240729,183200,8184065,2135,2135,2135,2135,0
20240729,183100,8184065,2135,2135,2135,2135,0
20240729,183000,8184065,2135,2135,2135,2130,526
20240729,182900,8184065,2135,2135,2135,2135,0
20240729,182800,8184065,2135,2135,2135,2135,0
20240729,182700,8184065,2135,2135,2135,2135,0
20240729,182600,8184065,2135,2135,2135,2135,0
20240729,182500,8184065,2135,2135,2135,2135,0
20240729,182400,8184065,2135,2135,2135,2135,0
20240729,182300,8184065,2135,2135,2135,2135,0
20240729,182200,8184065,2135,2135,2135,2135,0
20240729,182100,8184065,2135,2135,2135,2135,0
20240729,182000,8184065,2135,2135,2135,2135,0
20240729,181900,8184065,2135,2135,2135,2135,0
20240729,181800,8184065,2135,2135,2135,2135,0
20240729,181700,8184065,2135,2135,2135,2135,0
20240729,181600,8184065,2135,2135,2135,2135,0
20240729,181500,8184065,2135,2135,2135,2135,0
20240729,181400,8184065,2135,2135,2135,2135,0
20240729,181300,8184065,2135,2135,2135,2135,0
20240729,181200,8184065,2135,2135,2135,2135,0
20240729,181100,8184065,2135,2135,2135,2135,0
20240729,181000,8184065,2135,2135,2135,2135,0
20240729,180900,8184065,2135,2135,2135,2135,0
20240729,180800,8184065,2135,2135,2135,2135,0
20240729,180700,8184065,2135,2135,2135,2135,0
20240729,180600,8184065,2135,2135,2135,2135,0
20240729,180500,8184065,2135,2135,2135,2135,0
20240729,180400,8184065,2135,2135,2135,2135,0
20240729,180300,8184065,2135,2135,2135,2135,0
20240729,180200,8184065,2135,2135,2135,2135,0
20240729,180100,8184065,2135,2135,2135,2135,0
20240729,180000,8184065,2135,2135,2135,2130,526
20240729,175900,8184065,2135,2135,2135,2135,0
20240729,175800,8184065,2135,2135,2135,2135,0
20240729,175700,8184065,2135,2135,2135,2135,0
20240729,175600,8184065,2135,2135,2135,2135,0
20240729,175500,8184065,2135,2135,2135,2135,0
20240729,175400,8184065,2135,2135,2135,2135,0
20240729,175300,8184065,2135,2135,2135,2135,0
20240729,175200,8184065,2135,2135,2135,2135,0
20240729,175100,8184065,2135,2135,2135,2135,0
20240729,175000,8184065,2135,2135,2135,2135,0
20240729,174900,8184065,2135,2135,2135,2135,0
20240729,174800,8184065,2135,2135,2135,2135,0
20240729,174700,8184065,2135,2135,2135,2135,0
20240729,174600,8184065,2135,2135,2135,2135,0
20240729,174500,8184065,2135,2135,2135,2135,0
20240729,174400,8184065,2135,2135,2135,2135,0
20240729,174300,8184065,2135,2135,2135,2135,0
20240729,174200,8184065,2135,2135,2135,2135,0
20240729,174100,8184065,2135,2135,2135,2135,0
20240729,174000,8184065,2135,2135,2135,2135,0
20240729,173900,8184065,2135,2135,2135,2135,0
20240729,173800,8184065,2135,2135,2135,2135,0
20240729,173700,8184065,2135,2135,2135,2135,0
20240729,173600,8184065,2135,2135,2135,2135,0
20240729,173500,8184065,2135,2135,2135,2135,0
20240729,173400,8184065,2135,2135,2135,2135,0
20240729,173300,8184065,2135,2135,2135,2135,0
20240729,173200,8184065,2135,2135,2135,2135,0
20240729,173100,8184065,2135,2135,2135,2135,0
20240729,173000,8184065,2135,2135,2135,2130,526
20240729,172900,8184065,2135,2135,2135,2135,0
20240729,172800,8184065,2135,2135,2135,2135,0
20240729,172700,8184065,2135,2135,2135,2135,0
20240729,172600,8184065,2135,2135,2135,2135,0
20240729,172500,8184065,2135,2135,2135,2135,0
20240729,172400,8184065,2135,2135,2135,2135,0
20240729,172300,8184065,2135,2135,2135,2135,0
20240729,172200,8184065,2135,2135,2135,2135,0
20240729,172100,8184065,2135,2135,2135,2135,0
20240729,172000,8184065,2135,2135,2135,2135,0
20240729,171900,8184065,2135,2135,2135,2135,0
20240729,171800,8184065,2135,2135,2135,2135,0
20240729,171700,8184065,2135,2135,2135,2135,0
20240729,171600,8184065,2135,2135,2135,2135,0
20240729,171500,8184065,2135,2135,2135,2135,0
20240729,171400,8184065,2135,2135,2135,2135,0
20240729,171300,8184065,2135,2135,2135,2135,0
20240729,171200,8184065,2135,2135,2135,2135,0
20240729,171100,8184065,2135,2135,2135,2135,0
20240729,171000,8184065,2135,2135,2135,2135,0
20240729,170900,8184065,2135,2135,2135,2135,0
20240729,170800,8184065,2135,2135,2135,2135,0
20240729,170700,8184065,2135,2135,2135,2135,0
20240729,170600,8184065,2135,2135,2135,2135,0
20240729,170500,8184065,2135,2135,2135,2135,0
20240729,170400,8184065,2135,2135,2135,2135,0
20240729,170300,8184065,2135,2135,2135,2135,0
20240729,170200,8184065,2135,2135,2135,2135,0
20240729,170100,8184065,2135,2135,2135,2135,0
20240729,170000,8184065,2135,2135,2135,2130,526
20240729,165900,8184065,2135,2135,2135,2135,0
20240729,165800,8184065,2135,2135,2135,2135,0
20240729,165700,8184065,2135,2135,2135,2135,0
20240729,165600,8184065,2135,2135,2135,2135,0
20240729,165500,8184065,2135,2135,2135,2135,0
20240729,165400,8184065,2135,2135,2135,2135,0
20240729,165300,8184065,2135,2135,2135,2135,0
20240729,165200,8184065,2135,2135,2135,2135,0
20240729,165100,8184065,2135,2135,2135,2135,0
20240729,165000,8184065,2135,2135,2135,2135,0
20240729,164900,8184065,2135,2135,2135,2135,0
20240729,164800,8184065,2135,2135,2135,2135,0
20240729,164700,8184065,2135,2135,2135,2135,0
20240729,164600,8184065,2135,2135,2135,2135,0
20240729,164500,8184065,2135,2135,2135,2135,0
20240729,164400,8184065,2135,2135,2135,2135,0
20240729,164300,8184065,2135,2135,2135,2135,0
20240729,164200,8184065,2135,2135,2135,2135,0
20240729,164100,8184065,2135,2135,2135,2135,0
20240729,164000,8184065,2135,2135,2135,2135,0
20240729,163900,8184065,2135,2135,2135,2135,0
20240729,163800,8184065,2135,2135,2135,2135,0
20240729,163700,8184065,2135,2135,2135,2135,0
20240729,163600,8184065,2135,2135,2135,2135,0
20240729,163500,8184065,2135,2135,2135,2135,0
20240729,163400,8184065,2135,2135,2135,2135,0
20240729,163300,8184065,2135,2135,2135,2135,0
20240729,163200,8184065,2135,2135,2135,2135,0
20240729,163100,8184065,2135,2135,2135,2135,0
20240729,163000,8184065,2135,2135,2135,2130,526
20240729,162900,8184065,2135,2135,2135,2135,0
20240729,162800,8184065,2135,2135,2135,2135,0
20240729,162700,8184065,2135,2135,2135,2135,0
20240729,162600,8184065,2135,2135,2135,2135,0
20240729,162500,8184065,2135,2135,2135,2135,0
20240729,162400,8184065,2135,2135,2135,2135,0
20240729,162300,8184065,2135,2135,2135,2135,0
20240729,162200,8184065,2135,2135,2135,2135,0
20240729,162100,8184065,2135,2135,2135,2135,0
20240729,162000,8184065,2135,2135,2135,2135,0
20240729,161900,8184065,2135,2135,2135,2135,0
20240729,161800,8184065,2135,2135,2135,2135,0
20240729,161700,8184065,2135,2135,2135,2135,0
20240729,161600,8184065,2135,2135,2135,2135,0
20240729,161500,8184065,2135,2135,2135,2135,0
20240729,161400,8184065,2135,2135,2135,2135,0
20240729,161300,8184065,2135,2135,2135,2135,0
20240729,161200,8184065,2135,2135,2135,2135,0
20240729,161100,8184065,2135,2135,2135,2135,0
20240729,161000,8184065,2135,2135,2135,2135,0
20240729,160900,8184065,2135,2135,2135,2135,0
20240729,160800,8184065,2135,2135,2135,2135,0
20240729,160700,8184065,2135,2135,2135,2135,0
20240729,160600,8184065,2135,2135,2135,2135,0
20240729,160500,8184065,2135,2135,2135,2135,0
20240729,160400,8184065,2135,2135,2135,2135,0
20240729,160300,8184065,2135,2135,2135,2135,0
20240729,160200,8184065,2135,2135,2135,2135,0
20240729,160100,8184065,2135,2135,2135,2135,0
20240729,160000,8184065,2135,2135,2135,2130,526
20240729,155900,8184065,2135,2135,2135,2135,0
20240729,155800,8184065,2135,2135,2135,2135,0
20240729,155700,8184065,2135,2135,2135,2135,0
20240729,155600,8184065,2135,2135,2135,2135,0
20240729,155500,8184065,2135,2135,2135,2135,0
20240729,155400,8184065,2135,2135,2135,2135,0
20240729,155300,8184065,2135,2135,2135,2135,0
20240729,155200,8184065,2135,2135,2135,2135,0
20240729,155100,8184065,2135,2135,2135,2135,0
20240729,155000,8184065,2135,2135,2135,2135,0
20240729,154900,8184065,2135,2135,2135,2135,0
20240729,154800,8184065,2135,2135,2135,2135,0
20240729,154700,8184065,2135,2135,2135,2135,0
20240729,154600,8184065,2135,2135,2135,2135,0
20240729,154500,8184065,2135,2135,2135,2135,0
20240729,154400,8184065,2135,2135,2135,2135,0
20240729,154300,8184065,2135,2135,2135,2135,0
20240729,154200,8184065,2135,2135,2135,2135,0
20240729,154100,8184065,2135,2135,2135,2135,0
20240729,154000,8184065,2135,2135,2135,2135,0
20240729,153900,8184065,2135,2135,2135,2135,0
20240729,153800,8184065,2135,2135,2135,2135,0
20240729,153700,8184065,2135,2135,2135,2135,0
20240729,153600,8184065,2135,2135,2135,2135,0
20240729,153500,8184065,2135,2135,2135,2135,0
20240729,153400,8184065,2135,2135,2135,2135,0
20240729,153300,8184065,2135,2135,2135,2135,0
20240729,153200,8184065,2135,2135,2135,2135,0
20240729,153100,8184065,2135,2135,2135,2135,0
20240729,153000,8184065,2135,2135,2135,2130,526
20240729,152900,8184065,2135,2135,2135,2135,0
20240729,152800,8184065,2135,2135,2135,2135,0
20240729,152700,8184065,2135,2135,2135,2135,0
20240729,152600,8184065,2135,2135,2135,2135,0
20240729,152500,8184065,2135,2135,2135,2135,0
20240729,152400,8184065,2135,2135,2135,2135,0
20240729,152300,8184065,2135,2135,2135,2135,0
20240729,152200,8184065,2135,2135,2135,2135,0
20240729,152100,8184065,2135,2135,2135,2135,0
20240729,152000,8184065,2135,2135,2135,2135,0
20240729,151900,8184065,2135,2135,2135,2135,0
20240729,151800,8184065,2135,2135,2135,2135,0
20240729,151700,8184065,2135,2135,2135,2135,0
20240729,151600,8184065,2135,2135,2135,2135,0
20240729,151500,8184065,2135,2135,2135,2135,0
20240729,151400,8184065,2135,2135,2135,2130,526
20240729,151300,7061060,2135,2135,2135,2135,0
20240729,151200,7061060,2135,2135,2135,2135,0
20240729,151100,7061060,2135,2135,2135,2135,0
20240729,151000,7061060,2135,2135,2135,2135,0
20240729,150900,7061060,2135,2135,2135,2135,0
20240729,150800,7061060,2135,2135,2135,2135,0
20240729,150700,7061060,2135,2135,2135,2135,0
20240729,150600,7061060,2135,2135,2135,2135,0
20240729,150500,7061060,2135,2135,2135,2135,0
20240729,150400,7061060,2135,2135,2135,2135,0
20240729,150300,7061060,2135,2135,2135,2135,0
20240729,150200,7061060,2135,2135,2135,2135,0
20240729,150100,7061060,2135,2135,2135,2135,0
20240729,150000,7061060,2135,2135,2135,2135,0
20240729,145900,7061060,2135,2135,2135,2135,32
20240729,145800,6992740,2135,2135,2135,2135,0
20240729,145700,6992740,2135,2135,2135,2135,0
20240729,145600,6992740,2135,2135,2135,2135,36
20240729,145500,6915880,2130,2130,2130,2130,0
20240729,145400,6915880,2130,2130,2130,2130,0
20240729,145300,6915880,2130,2130,2130,2130,0
20240729,145200,6915880,2130,2135,2135,2130,27
20240729,145100,6858240,2135,2135,2135,2135,0
20240729,145000,6858240,2135,2135,2135,2135,0
20240729,144900,6858240,2135,2135,2135,2135,34
20240729,144800,6785650,2135,2135,2135,2135,0
20240729,144700,6785650,2135,2135,2135,2135,0
20240729,144600,6785650,2135,2135,2135,2135,0
20240729,144500,6785650,2135,2135,2135,2135,29
20240729,144400,6723735,2135,2135,2135,2135,0
20240729,144300,6723735,2135,2135,2135,2135,0
20240729,144200,6723735,2135,2135,2135,2130,34
20240729,144100,6651150,2135,2135,2135,2135,0
20240729,144000,6651150,2135,2135,2135,2135,0
20240729,143900,6651150,2135,2135,2135,2135,0
20240729,143800,6651150,2135,2135,2135,2135,29
20240729,143700,6589235,2135,2135,2135,2135,0
20240729,143600,6589235,2135,2135,2135,2135,0
20240729,143500,6589235,2135,2135,2135,2135,35
20240729,143400,6514510,2135,2135,2135,2135,0
20240729,143300,6514510,2135,2135,2135,2135,0
20240729,143200,6514510,2135,2135,2135,2135,0
20240729,143100,6514510,2135,2135,2135,2135,29
20240729,143000,6452595,2135,2135,2135,2135,0
20240729,142900,6452595,2135,2135,2135,2135,0
20240729,142800,6452595,2135,2135,2135,2135,34
20240729,142700,6380005,2135,2135,2135,2135,0
20240729,142600,6380005,2135,2135,2135,2135,0
20240729,142500,6380005,2135,2135,2135,2135,0
20240729,142400,6380005,2135,2135,2135,2135,29
20240729,142300,6318090,2135,2135,2135,2135,0
20240729,142200,6318090,2135,2135,2135,2135,72
20240729,142100,6164370,2140,2140,2140,2140,35
20240729,142000,6089470,2140,2140,2140,2140,0
20240729,141900,6089470,2140,2140,2140,2140,0
20240729,141800,6089470,2140,2140,2140,2140,0
20240729,141700,6089470,2140,2140,2140,2140,29
20240729,141600,6027410,2140,2140,2140,2140,0
20240729,141500,6027410,2140,2140,2140,2140,0
20240729,141400,6027410,2140,2140,2140,2140,33
20240729,141300,5956790,2140,2140,2140,2140,0
20240729,141200,5956790,2140,2140,2140,2140,0
20240729,141100,5956790,2140,2140,2140,2140,2
20240729,141000,5952510,2140,2140,2140,2140,28
20240729,140900,5892590,2140,2140,2140,2140,0
20240729,140800,5892590,2140,2140,2140,2140,0
20240729,140700,5892590,2140,2140,2140,2140,37
20240729,140600,5813410,2140,2140,2140,2140,0
20240729,140500,5813410,2140,2140,2140,2140,0
20240729,140400,5813410,2140,2140,2140,2140,26
20240729,140300,5757770,2140,2140,2140,2140,0
20240729,140200,5757770,2140,2140,2140,2140,0
20240729,140100,5757770,2140,2140,2140,2140,0
20240729,140000,5757770,2140,2140,2140,2140,36
20240729,135900,5680730,2140,2140,2140,2140,0
20240729,135800,5680730,2140,2140,2140,2140,0
20240729,135700,5680730,2140,2140,2140,2140,27
20240729,135600,5622950,2135,2135,2135,2135,0
20240729,135500,5622950,2135,2135,2135,2135,0
20240729,135400,5622950,2135,2135,2135,2135,0
20240729,135300,5622950,2135,2135,2135,2135,1
20240729,135200,5620815,2140,2140,2140,2140,0
20240729,135100,5620815,2140,2140,2140,2140,0
20240729,135000,5620815,2140,2140,2140,2140,24
20240729,134900,5569455,2130,2130,2130,2130,0
20240729,134800,5569455,2130,2130,2130,2130,0
20240729,134700,5569455,2130,2130,2130,2130,0
20240729,134600,5569455,2130,2135,2135,2130,3
20240729,134500,5563055,2140,2140,2140,2140,0
20240729,134400,5563055,2140,2140,2140,2140,0
20240729,134300,5563055,2140,2140,2140,2140,27
20240729,134200,5505275,2140,2140,2140,2140,0
20240729,134100,5505275,2140,2140,2140,2140,0
20240729,134000,5505275,2140,2140,2140,2140,0
20240729,133900,5505275,2140,2140,2140,2140,33
20240729,133800,5434655,2140,2140,2140,2140,0
20240729,133700,5434655,2140,2140,2140,2140,0
20240729,133600,5434655,2140,2140,2140,2140,30
20240729,133500,5370455,2140,2140,2140,2140,0
20240729,133400,5370455,2140,2140,2140,2140,0
20240729,133300,5370455,2140,2140,2140,2140,0
20240729,133200,5370455,2140,2140,2140,2140,33
20240729,133100,5299835,2140,2140,2140,2140,0
20240729,133000,5299835,2140,2140,2140,2140,0
20240729,132900,5299835,2140,2140,2140,2140,30
20240729,132800,5235635,2140,2140,2140,2140,0
20240729,132700,5235635,2140,2140,2140,2140,0
20240729,132600,5235635,2140,2140,2140,2140,0
20240729,132500,5235635,2140,2140,2140,2140,34
20240729,132400,5162875,2140,2140,2140,2140,51
20240729,132300,5053735,2140,2140,2140,2140,0
20240729,132200,5053735,2140,2140,2140,2140,30
20240729,132100,4989535,2140,2140,2140,2140,0
20240729,132000,4989535,2140,2140,2140,2140,0
20240729,131900,4989535,2140,2140,2140,2140,0
20240729,131800,4989535,2140,2140,2140,2140,37
20240729,131700,4910355,2140,2140,2140,2140,0
20240729,131600,4910355,2140,2140,2140,2140,0
20240729,131500,4910355,2140,2140,2140,2140,26
20240729,131400,4854715,2140,2140,2140,2140,0
20240729,131300,4854715,2140,2140,2140,2140,0
20240729,131200,4854715,2140,2140,2140,2140,0
20240729,131100,4854715,2140,2140,2140,2140,36
20240729,131000,4777675,2140,2140,2140,2140,0
20240729,130900,4777675,2140,2140,2140,2140,0
20240729,130800,4777675,2140,2140,2140,2140,27
20240729,130700,4719895,2140,2140,2140,2140,0
20240729,130600,4719895,2140,2140,2140,2140,0
20240729,130500,4719895,2140,2140,2140,2140,0
20240729,130400,4719895,2140,2140,2140,2140,35
20240729,130300,4644995,2140,2140,2140,2140,0
20240729,130200,4644995,2140,2140,2140,2140,0
20240729,130100,4644995,2140,2140,2140,2140,28
20240729,130000,4585075,2140,2140,2140,2140,0
20240729,125900,4585075,2140,2140,2140,2140,0
20240729,125800,4585075,2140,2140,2140,2140,0
20240729,125700,4585075,2140,2140,2140,2140,33
20240729,125600,4514455,2140,2140,2140,2140,0
20240729,125500,4514455,2140,2140,2140,2140,0
20240729,125400,4514455,2140,2140,2140,2140,30
20240729,125300,4450255,2140,2140,2140,2140,0
20240729,125200,4450255,2140,2140,2140,2140,0
20240729,125100,4450255,2140,2140,2140,2140,32
20240729,125000,4381775,2140,2140,2140,2140,0
20240729,124900,4381775,2140,2140,2140,2140,0
20240729,124800,4381775,2140,2140,2140,2140,0
20240729,124700,4381775,2140,2140,2140,2140,32
20240729,124600,4313295,2140,2140,2140,2140,0
20240729,124500,4313295,2140,2140,2140,2140,0
20240729,124400,4313295,2140,2140,2140,2140,34
20240729,124300,4240535,2140,2140,2140,2140,0
20240729,124200,4240535,2140,2140,2140,2140,0
20240729,124100,4240535,2140,2140,2140,2140,0
20240729,124000,4240535,2140,2140,2140,2140,29
20240729,123900,4178475,2140,2140,2140,2140,0
20240729,123800,4178475,2140,2140,2140,2140,0
20240729,123700,4178475,2140,2140,2140,2140,36
20240729,123600,4101435,2140,2140,2140,2140,0
20240729,123500,4101435,2140,2140,2140,2140,0
20240729,123400,4101435,2140,2140,2140,2140,0
20240729,123300,4101435,2140,2140,2140,2140,27
20240729,123200,4043655,2140,2140,2140,2140,0
20240729,123100,4043655,2140,2140,2140,2140,0
20240729,123000,4043655,2140,2140,2140,2140,37
20240729,122900,3964475,2140,2140,2140,2140,0
20240729,122800,3964475,2140,2140,2140,2140,0
20240729,122700,3964475,2140,2140,2140,2140,0
20240729,122600,3964475,2140,2140,2140,2140,26
20240729,122500,3908835,2140,2140,2140,2140,0
20240729,122400,3908835,2140,2140,2140,2140,0
20240729,122300,3908835,2140,2140,2140,2140,38
20240729,122200,3827515,2140,2140,2140,2140,0
20240729,122100,3827515,2140,2140,2140,2140,0
20240729,122000,3827515,2140,2140,2140,2140,0
20240729,121900,3827515,2140,2140,2140,2140,25
20240729,121800,3774015,2140,2140,2140,2140,0
20240729,121700,3774015,2140,2140,2140,2140,0
20240729,121600,3774015,2140,2140,2140,2140,34
20240729,121500,3701255,2140,2140,2140,2140,0
20240729,121400,3701255,2140,2140,2140,2140,0
20240729,121300,3701255,2140,2140,2140,2140,0
20240729,121200,3701255,2140,2140,2140,2140,29
20240729,121100,3639195,2140,2140,2140,2140,0
20240729,121000,3639195,2140,2140,2140,2140,0
20240729,120900,3639195,2140,2140,2140,2140,35
20240729,120800,3564295,2140,2140,2140,2140,0
20240729,120700,3564295,2140,2140,2140,2140,0
20240729,120600,3564295,2140,2140,2140,2140,0
20240729,120500,3564295,2140,2140,2140,2140,29
20240729,120400,3502235,2140,2140,2140,2140,0
20240729,120300,3502235,2140,2140,2140,2140,0
20240729,120200,3502235,2140,2140,2140,2140,36
20240729,120100,3425195,2140,2140,2140,2140,0
20240729,120000,3425195,2140,2140,2140,2140,0
20240729,115900,3425195,2140,2140,2140,2140,0
20240729,115800,3425195,2140,2140,2140,2140,27
20240729,115700,3367415,2140,2140,2140,2140,0
20240729,115600,3367415,2140,2140,2140,2140,0
20240729,115500,3367415,2140,2140,2140,2140,31
20240729,115400,3301075,2140,2140,2140,2140,0
20240729,115300,3301075,2140,2140,2140,2140,0
20240729,115200,3301075,2140,2140,2140,2140,0
20240729,115100,3301075,2140,2140,2140,2140,32
20240729,115000,3232595,2140,2140,2140,2140,0
20240729,114900,3232595,2140,2140,2140,2140,0
20240729,114800,3232595,2140,2140,2140,2140,37
20240729,114700,3153415,2140,2140,2140,2140,0
20240729,114600,3153415,2140,2140,2140,2140,0
20240729,114500,3153415,2140,2140,2140,2140,0
20240729,114400,3153415,2140,2140,2140,2140,26
20240729,114300,3097775,2140,2140,2140,2140,0
20240729,114200,3097775,2140,2140,2140,2140,0
20240729,114100,3097775,2140,2140,2140,2140,36
20240729,114000,3020735,2140,2140,2140,2140,0
20240729,113900,3020735,2140,2140,2140,2140,0
20240729,113800,3020735,2140,2140,2140,2140,0
20240729,113700,3020735,2140,2140,2140,2140,27
20240729,113600,2962955,2140,2140,2140,2140,0
20240729,113500,2962955,2140,2140,2140,2140,0
20240729,113400,2962955,2140,2140,2140,2140,36
20240729,113300,2885915,2140,2140,2140,2140,0
20240729,113200,2885915,2140,2140,2140,2140,0
20240729,113100,2885915,2140,2140,2140,2140,27
20240729,113000,2828135,2140,2140,2140,2140,0
20240729,112900,2828135,2140,2140,2140,2140,0
20240729,112800,2828135,2140,2140,2140,2140,0
20240729,112700,2828135,2140,2140,2140,2140,35
20240729,112600,2753235,2140,2140,2140,2140,0
20240729,112500,2753235,2140,2140,2140,2140,0
20240729,112400,2753235,2140,2140,2140,2140,28
20240729,112300,2693315,2135,2135,2135,2135,0
20240729,112200,2693315,2135,2135,2135,2135,0
20240729,112100,2693315,2135,2135,2135,2135,0
20240729,112000,2693315,2135,2135,2135,2135,17
20240729,111900,2657020,2135,2135,2135,2135,0
20240729,111800,2657020,2135,2135,2135,2135,0
20240729,111700,2657020,2135,2135,2135,2135,30
20240729,111600,2592970,2130,2130,2130,2130,0
20240729,111500,2592970,2130,2130,2130,2130,0
20240729,111400,2592970,2130,2130,2130,2130,0
20240729,111300,2592970,2130,2130,2130,2130,1
20240729,111200,2590840,2135,2135,2135,2135,1
20240729,111100,2588705,2140,2140,2140,2140,0
20240729,111000,2588705,2140,2140,2140,2140,26
20240729,110900,2533065,2140,2140,2140,2140,0
20240729,110800,2533065,2140,2140,2140,2140,0
20240729,110700,2533065,2140,2140,2140,2140,0
20240729,110600,2533065,2140,2140,2140,2140,37
20240729,110500,2453885,2140,2140,2140,2140,0
20240729,110400,2453885,2140,2140,2140,2140,0
20240729,110300,2453885,2140,2140,2140,2140,26
20240729,110200,2398245,2140,2140,2140,2140,0
20240729,110100,2398245,2140,2140,2140,2140,0
20240729,110000,2398245,2140,2140,2140,2140,0
20240729,105900,2398245,2140,2140,2140,2140,36
20240729,105800,2321205,2140,2140,2140,2140,0
20240729,105700,2321205,2140,2140,2140,2140,0
20240729,105600,2321205,2140,2140,2140,2140,28
20240729,105500,2261285,2140,2140,2140,2140,0
20240729,105400,2261285,2140,2140,2140,2140,0
20240729,105300,2261285,2140,2140,2140,2140,0
20240729,105200,2261285,2140,2140,2140,2140,33
20240729,105100,2190665,2140,2140,2140,2140,0
20240729,105000,2190665,2140,2140,2140,2140,0
20240729,104900,2190665,2140,2140,2140,2140,30
20240729,104800,2126465,2140,2140,2140,2140,0
20240729,104700,2126465,2140,2140,2140,2140,0
20240729,104600,2126465,2140,2140,2140,2140,0
20240729,104500,2126465,2140,2140,2140,2140,33
20240729,104400,2055845,2140,2140,2140,2140,0
20240729,104300,2055845,2140,2140,2140,2140,0
20240729,104200,2055845,2140,2140,2140,2140,30
20240729,104100,1991645,2140,2140,2140,2140,0
20240729,104000,1991645,2140,2140,2140,2140,0
20240729,103900,1991645,2140,2140,2140,2140,0
20240729,103800,1991645,2140,2140,2140,2140,38
20240729,103700,1910325,2140,2140,2140,2140,0
20240729,103600,1910325,2140,2140,2140,2140,0
20240729,103500,1910325,2140,2140,2140,2140,25
20240729,103400,1856825,2140,2140,2140,2140,0
20240729,103300,1856825,2140,2140,2140,2140,0
20240729,103200,1856825,2140,2140,2140,2140,0
20240729,103100,1856825,2140,2140,2140,2140,38
20240729,103000,1775505,2140,2140,2140,2140,0
20240729,102900,1775505,2140,2140,2140,2140,0
20240729,102800,1775505,2140,2140,2140,2140,25
20240729,102700,1722005,2140,2140,2140,2140,0
20240729,102600,1722005,2140,2140,2140,2140,0
20240729,102500,1722005,2140,2140,2140,2140,0
20240729,102400,1722005,2140,2140,2140,2140,35
20240729,102300,1647105,2140,2140,2140,2140,0
20240729,102200,1647105,2140,2140,2140,2140,0
20240729,102100,1647105,2140,2140,2140,2140,28
20240729,102000,1587185,2140,2140,2140,2140,0
20240729,101900,1587185,2140,2140,2140,2140,0
20240729,101800,1587185,2140,2140,2140,2140,2
20240729,101700,1582905,2140,2140,2140,2140,33
20240729,101600,1512285,2140,2140,2140,2140,0
20240729,101500,1512285,2140,2140,2140,2140,0
20240729,101400,1512285,2140,2140,2140,2140,28
20240729,101300,1452365,2140,2140,2140,2140,0
20240729,101200,1452365,2140,2140,2140,2140,0
20240729,101100,1452365,2140,2140,2140,2140,33
20240729,101000,1381745,2140,2140,2140,2140,4
20240729,100900,1373185,2140,2140,2140,2140,0
20240729,100800,1373185,2140,2140,2140,2140,0
20240729,100700,1373185,2140,2140,2140,2140,31
20240729,100600,1306845,2140,2140,2140,2140,0
20240729,100500,1306845,2140,2140,2140,2140,0
20240729,100400,1306845,2140,2140,2140,2140,31
20240729,100300,1240505,2140,2140,2140,2140,0
20240729,100200,1240505,2140,2140,2140,2140,0
20240729,100100,1240505,2140,2140,2140,2140,0
20240729,100000,1240505,2140,2140,2140,2140,32
20240729,095900,1172025,2140,2140,2140,2140,0
20240729,095800,1172025,2140,2140,2140,2140,0
20240729,095700,1172025,2140,2140,2140,2140,33
20240729,095600,1101405,2140,2140,2140,2140,0
20240729,095500,1101405,2140,2140,2140,2140,0
20240729,095400,1101405,2140,2140,2140,2140,0
20240729,095300,1101405,2140,2140,2140,2140,30
20240729,095200,1037205,2140,2140,2140,2140,0
20240729,095100,1037205,2140,2140,2140,2140,0
20240729,095000,1037205,2140,2140,2140,2140,38
20240729,094900,955885,2140,2140,2140,2140,0
20240729,094800,955885,2140,2140,2140,2140,0
20240729,094700,955885,2140,2140,2140,2140,0
20240729,094600,955885,2140,2140,2140,2140,25
20240729,094500,902385,2140,2140,2140,2140,0
20240729,094400,902385,2140,2140,2140,2140,0
20240729,094300,902385,2140,2140,2140,2140,37
20240729,094200,823205,2140,2140,2140,2140,0
20240729,094100,823205,2140,2140,2140,2140,0
20240729,094000,823205,2140,2140,2140,2140,0
20240729,093900,823205,2140,2140,2140,2140,26
20240729,093800,767565,2140,2140,2140,2140,0
20240729,093700,767565,2140,2140,2140,2140,0
20240729,093600,767565,2140,2140,2140,2140,38
20240729,093500,686245,2140,2140,2140,2140,0
20240729,093400,686245,2140,2140,2140,2140,0
20240729,093300,686245,2140,2140,2140,2140,0
20240729,093200,686245,2140,2140,2140,2140,26
20240729,093100,630605,2140,2140,2140,2140,0
20240729,093000,630605,2140,2140,2140,2140,0
20240729,092900,630605,2140,2140,2140,2140,34
20240729,092800,557845,2140,2140,2140,2140,0
20240729,092700,557845,2140,2140,2140,2140,0
20240729,092600,557845,2140,2140,2140,2140,0
20240729,092500,557845,2140,2140,2140,2140,29
20240729,092400,495785,2135,2135,2135,2135,0
20240729,092300,495785,2135,2135,2135,2135,0
20240729,092200,495785,2135,2140,2140,2135,37
20240729,092100,416610,2140,2140,2140,2140,0
20240729,092000,416610,2140,2140,2140,2140,0
20240729,091900,416610,2140,2140,2140,2140,0
20240729,091800,416610,2140,2140,2140,2140,25
20240729,091700,363110,2140,2140,2140,2140,0
20240729,091600,363110,2140,2140,2140,2140,0
20240729,091500,363110,2140,2140,2140,2140,32
20240729,091400,294630,2135,2135,2135,2135,0
20240729,091300,294630,2135,2135,2135,2135,0
20240729,091200,294630,2135,2135,2135,2135,0
20240729,091100,294630,2135,2135,2135,2135,0
20240729,091000,294630,2135,2135,2135,2135,0
20240729,090900,294630,2135,2135,2135,2135,0
20240729,090800,294630,2135,2135,2135,2135,0
20240729,090700,294630,2135,2135,2135,2135,0
20240729,090600,294630,2135,2135,2135,2135,0
20240729,090500,294630,2135,2135,2135,2135,138
20240729,090400,0,2140,2140,2140,2140,0
20240729,090300,0,2140,2140,2140,2140,0
20240729,090200,0,2140,2140,2140,2140,0
20240729,090100,0,2140,2140,2140,2140,0
20240729,090000,0,2140,2140,2140,2140,0