KissMeData/446540/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,213000,217051445,4700,4700,4700,4700,439
20240729,212900,217051445,4700,4700,4700,4700,0
20240729,212800,217051445,4700,4700,4700,4700,0
20240729,212700,217051445,4700,4700,4700,4700,0
20240729,212600,217051445,4700,4700,4700,4700,0
20240729,212500,217051445,4700,4700,4700,4700,0
20240729,212400,217051445,4700,4700,4700,4700,0
20240729,212300,217051445,4700,4700,4700,4700,0
20240729,212200,217051445,4700,4700,4700,4700,0
20240729,212100,217051445,4700,4700,4700,4700,0
20240729,212000,217051445,4700,4700,4700,4700,0
20240729,211900,217051445,4700,4700,4700,4700,0
20240729,211800,217051445,4700,4700,4700,4700,0
20240729,211700,217051445,4700,4700,4700,4700,0
20240729,211600,217051445,4700,4700,4700,4700,0
20240729,211500,217051445,4700,4700,4700,4700,0
20240729,211400,217051445,4700,4700,4700,4700,0
20240729,211300,217051445,4700,4700,4700,4700,0
20240729,211200,217051445,4700,4700,4700,4700,0
20240729,211100,217051445,4700,4700,4700,4700,0
20240729,211000,217051445,4700,4700,4700,4700,0
20240729,210900,217051445,4700,4700,4700,4700,0
20240729,210800,217051445,4700,4700,4700,4700,0
20240729,210700,217051445,4700,4700,4700,4700,0
20240729,210600,217051445,4700,4700,4700,4700,0
20240729,210500,217051445,4700,4700,4700,4700,0
20240729,210400,217051445,4700,4700,4700,4700,0
20240729,210300,217051445,4700,4700,4700,4700,0
20240729,210200,217051445,4700,4700,4700,4700,0
20240729,210100,217051445,4700,4700,4700,4700,0
20240729,210000,217051445,4700,4700,4700,4700,439
20240729,205900,217051445,4700,4700,4700,4700,0
20240729,205800,217051445,4700,4700,4700,4700,0
20240729,205700,217051445,4700,4700,4700,4700,0
20240729,205600,217051445,4700,4700,4700,4700,0
20240729,205500,217051445,4700,4700,4700,4700,0
20240729,205400,217051445,4700,4700,4700,4700,0
20240729,205300,217051445,4700,4700,4700,4700,0
20240729,205200,217051445,4700,4700,4700,4700,0
20240729,205100,217051445,4700,4700,4700,4700,0
20240729,205000,217051445,4700,4700,4700,4700,0
20240729,204900,217051445,4700,4700,4700,4700,0
20240729,204800,217051445,4700,4700,4700,4700,0
20240729,204700,217051445,4700,4700,4700,4700,0
20240729,204600,217051445,4700,4700,4700,4700,0
20240729,204500,217051445,4700,4700,4700,4700,0
20240729,204400,217051445,4700,4700,4700,4700,0
20240729,204300,217051445,4700,4700,4700,4700,0
20240729,204200,217051445,4700,4700,4700,4700,0
20240729,204100,217051445,4700,4700,4700,4700,0
20240729,204000,217051445,4700,4700,4700,4700,0
20240729,203900,217051445,4700,4700,4700,4700,0
20240729,203800,217051445,4700,4700,4700,4700,0
20240729,203700,217051445,4700,4700,4700,4700,0
20240729,203600,217051445,4700,4700,4700,4700,0
20240729,203500,217051445,4700,4700,4700,4700,0
20240729,203400,217051445,4700,4700,4700,4700,0
20240729,203300,217051445,4700,4700,4700,4700,0
20240729,203200,217051445,4700,4700,4700,4700,0
20240729,203100,217051445,4700,4700,4700,4700,0
20240729,203000,217051445,4700,4700,4700,4700,439
20240729,202900,217051445,4700,4700,4700,4700,0
20240729,202800,217051445,4700,4700,4700,4700,0
20240729,202700,217051445,4700,4700,4700,4700,0
20240729,202600,217051445,4700,4700,4700,4700,0
20240729,202500,217051445,4700,4700,4700,4700,0
20240729,202400,217051445,4700,4700,4700,4700,0
20240729,202300,217051445,4700,4700,4700,4700,0
20240729,202200,217051445,4700,4700,4700,4700,0
20240729,202100,217051445,4700,4700,4700,4700,0
20240729,202000,217051445,4700,4700,4700,4700,0
20240729,201900,217051445,4700,4700,4700,4700,0
20240729,201800,217051445,4700,4700,4700,4700,0
20240729,201700,217051445,4700,4700,4700,4700,0
20240729,201600,217051445,4700,4700,4700,4700,0
20240729,201500,217051445,4700,4700,4700,4700,0
20240729,201400,217051445,4700,4700,4700,4700,0
20240729,201300,217051445,4700,4700,4700,4700,0
20240729,201200,217051445,4700,4700,4700,4700,0
20240729,201100,217051445,4700,4700,4700,4700,0
20240729,201000,217051445,4700,4700,4700,4700,0
20240729,200900,217051445,4700,4700,4700,4700,0
20240729,200800,217051445,4700,4700,4700,4700,0
20240729,200700,217051445,4700,4700,4700,4700,0
20240729,200600,217051445,4700,4700,4700,4700,0
20240729,200500,217051445,4700,4700,4700,4700,0
20240729,200400,217051445,4700,4700,4700,4700,0
20240729,200300,217051445,4700,4700,4700,4700,0
20240729,200200,217051445,4700,4700,4700,4700,0
20240729,200100,217051445,4700,4700,4700,4700,0
20240729,200000,217051445,4700,4700,4700,4700,439
20240729,195900,217051445,4700,4700,4700,4700,0
20240729,195800,217051445,4700,4700,4700,4700,0
20240729,195700,217051445,4700,4700,4700,4700,0
20240729,195600,217051445,4700,4700,4700,4700,0
20240729,195500,217051445,4700,4700,4700,4700,0
20240729,195400,217051445,4700,4700,4700,4700,0
20240729,195300,217051445,4700,4700,4700,4700,0
20240729,195200,217051445,4700,4700,4700,4700,0
20240729,195100,217051445,4700,4700,4700,4700,0
20240729,195000,217051445,4700,4700,4700,4700,0
20240729,194900,217051445,4700,4700,4700,4700,0
20240729,194800,217051445,4700,4700,4700,4700,0
20240729,194700,217051445,4700,4700,4700,4700,0
20240729,194600,217051445,4700,4700,4700,4700,0
20240729,194500,217051445,4700,4700,4700,4700,0
20240729,194400,217051445,4700,4700,4700,4700,0
20240729,194300,217051445,4700,4700,4700,4700,0
20240729,194200,217051445,4700,4700,4700,4700,0
20240729,194100,217051445,4700,4700,4700,4700,0
20240729,194000,217051445,4700,4700,4700,4700,0
20240729,193900,217051445,4700,4700,4700,4700,0
20240729,193800,217051445,4700,4700,4700,4700,0
20240729,193700,217051445,4700,4700,4700,4700,0
20240729,193600,217051445,4700,4700,4700,4700,0
20240729,193500,217051445,4700,4700,4700,4700,0
20240729,193400,217051445,4700,4700,4700,4700,0
20240729,193300,217051445,4700,4700,4700,4700,0
20240729,193200,217051445,4700,4700,4700,4700,0
20240729,193100,217051445,4700,4700,4700,4700,0
20240729,193000,217051445,4700,4700,4700,4700,439
20240729,192900,217051445,4700,4700,4700,4700,0
20240729,192800,217051445,4700,4700,4700,4700,0
20240729,192700,217051445,4700,4700,4700,4700,0
20240729,192600,217051445,4700,4700,4700,4700,0
20240729,192500,217051445,4700,4700,4700,4700,0
20240729,192400,217051445,4700,4700,4700,4700,0
20240729,192300,217051445,4700,4700,4700,4700,0
20240729,192200,217051445,4700,4700,4700,4700,0
20240729,192100,217051445,4700,4700,4700,4700,0
20240729,192000,217051445,4700,4700,4700,4700,0
20240729,191900,217051445,4700,4700,4700,4700,0
20240729,191800,217051445,4700,4700,4700,4700,0
20240729,191700,217051445,4700,4700,4700,4700,0
20240729,191600,217051445,4700,4700,4700,4700,0
20240729,191500,217051445,4700,4700,4700,4700,0
20240729,191400,217051445,4700,4700,4700,4700,0
20240729,191300,217051445,4700,4700,4700,4700,0
20240729,191200,217051445,4700,4700,4700,4700,0
20240729,191100,217051445,4700,4700,4700,4700,0
20240729,191000,217051445,4700,4700,4700,4700,0
20240729,190900,217051445,4700,4700,4700,4700,0
20240729,190800,217051445,4700,4700,4700,4700,0
20240729,190700,217051445,4700,4700,4700,4700,0
20240729,190600,217051445,4700,4700,4700,4700,0
20240729,190500,217051445,4700,4700,4700,4700,0
20240729,190400,217051445,4700,4700,4700,4700,0
20240729,190300,217051445,4700,4700,4700,4700,0
20240729,190200,217051445,4700,4700,4700,4700,0
20240729,190100,217051445,4700,4700,4700,4700,0
20240729,190000,217051445,4700,4700,4700,4700,439
20240729,185900,217051445,4700,4700,4700,4700,0
20240729,185800,217051445,4700,4700,4700,4700,0
20240729,185700,217051445,4700,4700,4700,4700,0
20240729,185600,217051445,4700,4700,4700,4700,0
20240729,185500,217051445,4700,4700,4700,4700,0
20240729,185400,217051445,4700,4700,4700,4700,0
20240729,185300,217051445,4700,4700,4700,4700,0
20240729,185200,217051445,4700,4700,4700,4700,0
20240729,185100,217051445,4700,4700,4700,4700,0
20240729,185000,217051445,4700,4700,4700,4700,0
20240729,184900,217051445,4700,4700,4700,4700,0
20240729,184800,217051445,4700,4700,4700,4700,0
20240729,184700,217051445,4700,4700,4700,4700,0
20240729,184600,217051445,4700,4700,4700,4700,0
20240729,184500,217051445,4700,4700,4700,4700,0
20240729,184400,217051445,4700,4700,4700,4700,0
20240729,184300,217051445,4700,4700,4700,4700,0
20240729,184200,217051445,4700,4700,4700,4700,0
20240729,184100,217051445,4700,4700,4700,4700,0
20240729,184000,217051445,4700,4700,4700,4700,0
20240729,183900,217051445,4700,4700,4700,4700,0
20240729,183800,217051445,4700,4700,4700,4700,0
20240729,183700,217051445,4700,4700,4700,4700,0
20240729,183600,217051445,4700,4700,4700,4700,0
20240729,183500,217051445,4700,4700,4700,4700,0
20240729,183400,217051445,4700,4700,4700,4700,0
20240729,183300,217051445,4700,4700,4700,4700,0
20240729,183200,217051445,4700,4700,4700,4700,0
20240729,183100,217051445,4700,4700,4700,4700,0
20240729,183000,217051445,4700,4700,4700,4700,439
20240729,182900,217051445,4700,4700,4700,4700,0
20240729,182800,217051445,4700,4700,4700,4700,0
20240729,182700,217051445,4700,4700,4700,4700,0
20240729,182600,217051445,4700,4700,4700,4700,0
20240729,182500,217051445,4700,4700,4700,4700,0
20240729,182400,217051445,4700,4700,4700,4700,0
20240729,182300,217051445,4700,4700,4700,4700,0
20240729,182200,217051445,4700,4700,4700,4700,0
20240729,182100,217051445,4700,4700,4700,4700,0
20240729,182000,217051445,4700,4700,4700,4700,0
20240729,181900,217051445,4700,4700,4700,4700,0
20240729,181800,217051445,4700,4700,4700,4700,0
20240729,181700,217051445,4700,4700,4700,4700,0
20240729,181600,217051445,4700,4700,4700,4700,0
20240729,181500,217051445,4700,4700,4700,4700,0
20240729,181400,217051445,4700,4700,4700,4700,0
20240729,181300,217051445,4700,4700,4700,4700,0
20240729,181200,217051445,4700,4700,4700,4700,0
20240729,181100,217051445,4700,4700,4700,4700,0
20240729,181000,217051445,4700,4700,4700,4700,0
20240729,180900,217051445,4700,4700,4700,4700,0
20240729,180800,217051445,4700,4700,4700,4700,0
20240729,180700,217051445,4700,4700,4700,4700,0
20240729,180600,217051445,4700,4700,4700,4700,0
20240729,180500,217051445,4700,4700,4700,4700,0
20240729,180400,217051445,4700,4700,4700,4700,0
20240729,180300,217051445,4700,4700,4700,4700,0
20240729,180200,217051445,4700,4700,4700,4700,0
20240729,180100,217051445,4700,4700,4700,4700,0
20240729,180000,217051445,4700,4700,4700,4700,439
20240729,175900,217051445,4700,4700,4700,4700,0
20240729,175800,217051445,4700,4700,4700,4700,0
20240729,175700,217051445,4700,4700,4700,4700,0
20240729,175600,217051445,4700,4700,4700,4700,0
20240729,175500,217051445,4700,4700,4700,4700,0
20240729,175400,217051445,4700,4700,4700,4700,0
20240729,175300,217051445,4700,4700,4700,4700,0
20240729,175200,217051445,4700,4700,4700,4700,0
20240729,175100,217051445,4700,4700,4700,4700,0
20240729,175000,217051445,4700,4700,4700,4700,0
20240729,174900,217051445,4700,4700,4700,4700,0
20240729,174800,217051445,4700,4700,4700,4700,0
20240729,174700,217051445,4700,4700,4700,4700,0
20240729,174600,217051445,4700,4700,4700,4700,0
20240729,174500,217051445,4700,4700,4700,4700,0
20240729,174400,217051445,4700,4700,4700,4700,0
20240729,174300,217051445,4700,4700,4700,4700,0
20240729,174200,217051445,4700,4700,4700,4700,0
20240729,174100,217051445,4700,4700,4700,4700,0
20240729,174000,217051445,4700,4700,4700,4700,0
20240729,173900,217051445,4700,4700,4700,4700,0
20240729,173800,217051445,4700,4700,4700,4700,0
20240729,173700,217051445,4700,4700,4700,4700,0
20240729,173600,217051445,4700,4700,4700,4700,0
20240729,173500,217051445,4700,4700,4700,4700,0
20240729,173400,217051445,4700,4700,4700,4700,0
20240729,173300,217051445,4700,4700,4700,4700,0
20240729,173200,217051445,4700,4700,4700,4700,0
20240729,173100,217051445,4700,4700,4700,4700,0
20240729,173000,217051445,4700,4700,4700,4700,439
20240729,172900,217051445,4700,4700,4700,4700,0
20240729,172800,217051445,4700,4700,4700,4700,0
20240729,172700,217051445,4700,4700,4700,4700,0
20240729,172600,217051445,4700,4700,4700,4700,0
20240729,172500,217051445,4700,4700,4700,4700,0
20240729,172400,217051445,4700,4700,4700,4700,0
20240729,172300,217051445,4700,4700,4700,4700,0
20240729,172200,217051445,4700,4700,4700,4700,0
20240729,172100,217051445,4700,4700,4700,4700,0
20240729,172000,217051445,4700,4700,4700,4700,0
20240729,171900,217051445,4700,4700,4700,4700,0
20240729,171800,217051445,4700,4700,4700,4700,0
20240729,171700,217051445,4700,4700,4700,4700,0
20240729,171600,217051445,4700,4700,4700,4700,0
20240729,171500,217051445,4700,4700,4700,4700,0
20240729,171400,217051445,4700,4700,4700,4700,0
20240729,171300,217051445,4700,4700,4700,4700,0
20240729,171200,217051445,4700,4700,4700,4700,0
20240729,171100,217051445,4700,4700,4700,4700,0
20240729,171000,217051445,4700,4700,4700,4700,0
20240729,170900,217051445,4700,4700,4700,4700,0
20240729,170800,217051445,4700,4700,4700,4700,0
20240729,170700,217051445,4700,4700,4700,4700,0
20240729,170600,217051445,4700,4700,4700,4700,0
20240729,170500,217051445,4700,4700,4700,4700,0
20240729,170400,217051445,4700,4700,4700,4700,0
20240729,170300,217051445,4700,4700,4700,4700,0
20240729,170200,217051445,4700,4700,4700,4700,0
20240729,170100,217051445,4700,4700,4700,4700,0
20240729,170000,217051445,4700,4700,4700,4700,439
20240729,165900,217051445,4700,4700,4700,4700,0
20240729,165800,217051445,4700,4700,4700,4700,0
20240729,165700,217051445,4700,4700,4700,4700,0
20240729,165600,217051445,4700,4700,4700,4700,0
20240729,165500,217051445,4700,4700,4700,4700,0
20240729,165400,217051445,4700,4700,4700,4700,0
20240729,165300,217051445,4700,4700,4700,4700,0
20240729,165200,217051445,4700,4700,4700,4700,0
20240729,165100,217051445,4700,4700,4700,4700,0
20240729,165000,217051445,4700,4700,4700,4700,0
20240729,164900,217051445,4700,4700,4700,4700,0
20240729,164800,217051445,4700,4700,4700,4700,0
20240729,164700,217051445,4700,4700,4700,4700,0
20240729,164600,217051445,4700,4700,4700,4700,0
20240729,164500,217051445,4700,4700,4700,4700,0
20240729,164400,217051445,4700,4700,4700,4700,0
20240729,164300,217051445,4700,4700,4700,4700,0
20240729,164200,217051445,4700,4700,4700,4700,0
20240729,164100,217051445,4700,4700,4700,4700,0
20240729,164000,217051445,4700,4700,4700,4700,0
20240729,163900,217051445,4700,4700,4700,4700,0
20240729,163800,217051445,4700,4700,4700,4700,0
20240729,163700,217051445,4700,4700,4700,4700,0
20240729,163600,217051445,4700,4700,4700,4700,0
20240729,163500,217051445,4700,4700,4700,4700,0
20240729,163400,217051445,4700,4700,4700,4700,0
20240729,163300,217051445,4700,4700,4700,4700,0
20240729,163200,217051445,4700,4700,4700,4700,0
20240729,163100,217051445,4700,4700,4700,4700,0
20240729,163000,217051445,4700,4700,4700,4700,439
20240729,162900,217051445,4700,4700,4700,4700,0
20240729,162800,217051445,4700,4700,4700,4700,0
20240729,162700,217051445,4700,4700,4700,4700,0
20240729,162600,217051445,4700,4700,4700,4700,0
20240729,162500,217051445,4700,4700,4700,4700,0
20240729,162400,217051445,4700,4700,4700,4700,0
20240729,162300,217051445,4700,4700,4700,4700,0
20240729,162200,217051445,4700,4700,4700,4700,0
20240729,162100,217051445,4700,4700,4700,4700,0
20240729,162000,217051445,4700,4700,4700,4700,0
20240729,161900,217051445,4700,4700,4700,4700,0
20240729,161800,217051445,4700,4700,4700,4700,0
20240729,161700,217051445,4700,4700,4700,4700,0
20240729,161600,217051445,4700,4700,4700,4700,0
20240729,161500,217051445,4700,4700,4700,4700,0
20240729,161400,217051445,4700,4700,4700,4700,0
20240729,161300,217051445,4700,4700,4700,4700,0
20240729,161200,217051445,4700,4700,4700,4700,0
20240729,161100,217051445,4700,4700,4700,4700,0
20240729,161000,217051445,4700,4700,4700,4700,0
20240729,160900,217051445,4700,4700,4700,4700,0
20240729,160800,217051445,4700,4700,4700,4700,0
20240729,160700,217051445,4700,4700,4700,4700,0
20240729,160600,217051445,4700,4700,4700,4700,0
20240729,160500,217051445,4700,4700,4700,4700,0
20240729,160400,217051445,4700,4700,4700,4700,0
20240729,160300,217051445,4700,4700,4700,4700,0
20240729,160200,217051445,4700,4700,4700,4700,0
20240729,160100,217051445,4700,4700,4700,4700,0
20240729,160000,217051445,4700,4700,4700,4700,439
20240729,155900,217051445,4700,4700,4700,4700,0
20240729,155800,217051445,4700,4700,4700,4700,0
20240729,155700,217051445,4700,4700,4700,4700,0
20240729,155600,217051445,4700,4700,4700,4700,0
20240729,155500,217051445,4700,4700,4700,4700,0
20240729,155400,217051445,4700,4700,4700,4700,0
20240729,155300,217051445,4700,4700,4700,4700,0
20240729,155200,217051445,4700,4700,4700,4700,0
20240729,155100,217051445,4700,4700,4700,4700,0
20240729,155000,217051445,4700,4700,4700,4700,0
20240729,154900,217051445,4700,4700,4700,4700,0
20240729,154800,217051445,4700,4700,4700,4700,0
20240729,154700,217051445,4700,4700,4700,4700,0
20240729,154600,217051445,4700,4700,4700,4700,0
20240729,154500,217051445,4700,4700,4700,4700,0
20240729,154400,217051445,4700,4700,4700,4700,0
20240729,154300,217051445,4700,4700,4700,4700,0
20240729,154200,217051445,4700,4700,4700,4700,0
20240729,154100,217051445,4700,4700,4700,4700,0
20240729,154000,217051445,4700,4700,4700,4700,0
20240729,153900,217051445,4700,4700,4700,4700,0
20240729,153800,217051445,4700,4700,4700,4700,0
20240729,153700,217051445,4700,4700,4700,4700,0
20240729,153600,217051445,4700,4700,4700,4700,0
20240729,153500,217051445,4700,4700,4700,4700,0
20240729,153400,217051445,4700,4700,4700,4700,0
20240729,153300,217051445,4700,4700,4700,4700,0
20240729,153200,217051445,4700,4700,4700,4700,0
20240729,153100,217051445,4700,4700,4700,4700,0
20240729,153000,217051445,4700,4700,4700,4700,878
20240729,152900,214988145,4720,4720,4720,4720,0
20240729,152800,214988145,4720,4720,4720,4720,0
20240729,152700,214988145,4720,4720,4720,4720,0
20240729,152600,214988145,4720,4720,4720,4720,0
20240729,152500,214988145,4720,4720,4720,4720,0
20240729,152400,214988145,4720,4720,4720,4720,0
20240729,152300,214988145,4720,4720,4720,4720,0
20240729,152200,214988145,4720,4720,4720,4720,0
20240729,152100,214988145,4720,4720,4720,4720,0
20240729,152000,214988145,4720,4720,4720,4720,0
20240729,151900,214988145,4720,4720,4720,4720,0
20240729,151800,214988145,4720,4720,4720,4720,0
20240729,151700,214988145,4720,4720,4720,4720,0
20240729,151600,214988145,4720,4720,4720,4720,0
20240729,151500,214988145,4720,4720,4720,4720,0
20240729,151400,214988145,4720,4720,4720,4720,0
20240729,151300,214988145,4720,4720,4720,4720,0
20240729,151200,214988145,4720,4720,4720,4720,3
20240729,151100,214973985,4715,4715,4715,4715,0
20240729,151000,214973985,4715,4715,4715,4715,1
20240729,150900,214969270,4720,4720,4720,4720,250
20240729,150800,213789270,4720,4720,4720,4720,0
20240729,150700,213789270,4720,4720,4720,4720,0
20240729,150600,213789270,4720,4715,4720,4715,1278
20240729,150500,207759700,4710,4710,4710,4710,0
20240729,150400,207759700,4710,4710,4710,4710,0
20240729,150300,207759700,4710,4710,4710,4710,0
20240729,150200,207759700,4710,4710,4710,4710,0
20240729,150100,207759700,4710,4710,4710,4710,3
20240729,150000,207745570,4715,4715,4715,4715,0
20240729,145900,207745570,4715,4715,4715,4715,0
20240729,145800,207745570,4715,4715,4715,4715,40
20240729,145700,207556970,4715,4715,4715,4715,1
20240729,145600,207552255,4715,4715,4715,4715,0
20240729,145500,207552255,4715,4715,4715,4715,0
20240729,145400,207552255,4715,4715,4715,4715,0
20240729,145300,207552255,4715,4715,4715,4715,6
20240729,145200,207523965,4715,4715,4715,4715,1
20240729,145100,207519250,4710,4710,4710,4710,0
20240729,145000,207519250,4710,4710,4710,4710,0
20240729,144900,207519250,4710,4710,4710,4710,0
20240729,144800,207519250,4710,4730,4730,4710,879
20240729,144700,203378930,4730,4715,4730,4715,4
20240729,144600,203360055,4715,4715,4715,4715,15
20240729,144500,203289330,4715,4715,4715,4715,0
20240729,144400,203289330,4715,4715,4715,4715,2
20240729,144300,203279900,4715,4715,4715,4715,2
20240729,144200,203270470,4730,4730,4730,4730,1
20240729,144100,203265740,4710,4695,4710,4695,2
20240729,144000,203256335,4745,4745,4745,4745,0
20240729,143900,203256335,4745,4745,4745,4745,0
20240729,143800,203256335,4745,4745,4745,4745,0
20240729,143700,203256335,4745,4745,4745,4715,3
20240729,143600,203242130,4745,4745,4745,4745,0
20240729,143500,203242130,4745,4745,4745,4745,0
20240729,143400,203242130,4745,4745,4745,4745,0
20240729,143300,203242130,4745,4740,4745,4740,200
20240729,143200,202293135,4720,4705,4720,4705,4125
20240729,143100,182884980,4700,4700,4700,4700,0
20240729,143000,182884980,4700,4700,4700,4700,0
20240729,142900,182884980,4700,4700,4700,4700,58
20240729,142800,182612380,4700,4700,4700,4700,0
20240729,142700,182612380,4700,4700,4700,4700,0
20240729,142600,182612380,4700,4700,4700,4700,69
20240729,142500,182288080,4700,4700,4700,4700,4
20240729,142400,182269280,4700,4700,4700,4700,0
20240729,142300,182269280,4700,4700,4700,4700,0
20240729,142200,182269280,4700,4700,4700,4700,250
20240729,142100,181094280,4705,4705,4705,4705,0
20240729,142000,181094280,4705,4705,4705,4705,0
20240729,141900,181094280,4705,4705,4705,4705,0
20240729,141800,181094280,4705,4705,4705,4705,1
20240729,141700,181089575,4700,4700,4700,4700,0
20240729,141600,181089575,4700,4700,4700,4700,0
20240729,141500,181089575,4700,4700,4700,4700,267
20240729,141400,179834675,4700,4700,4700,4700,0
20240729,141300,179834675,4700,4700,4700,4700,0
20240729,141200,179834675,4700,4700,4700,4700,0
20240729,141100,179834675,4700,4700,4700,4700,0
20240729,141000,179834675,4700,4700,4700,4700,212
20240729,140900,178838275,4705,4705,4705,4705,0
20240729,140800,178838275,4705,4705,4705,4705,0
20240729,140700,178838275,4705,4705,4705,4705,426
20240729,140600,176833945,4700,4700,4700,4700,426
20240729,140500,174831745,4700,4700,4700,4700,16
20240729,140400,174756545,4685,4685,4685,4685,0
20240729,140300,174756545,4685,4690,4690,4680,761
20240729,140200,171192740,4680,4680,4680,4680,0
20240729,140100,171192740,4680,4675,4680,4675,201
20240729,140000,170253060,4675,4675,4675,4675,88
20240729,135900,169841660,4675,4675,4675,4675,0
20240729,135800,169841660,4675,4675,4675,4675,0
20240729,135700,169841660,4675,4675,4675,4675,1
20240729,135600,169836985,4670,4670,4670,4670,1
20240729,135500,169832315,4680,4680,4680,4680,0
20240729,135400,169832315,4680,4680,4680,4680,0
20240729,135300,169832315,4680,4680,4680,4680,0
20240729,135200,169832315,4680,4680,4680,4680,0
20240729,135100,169832315,4680,4680,4680,4680,0
20240729,135000,169832315,4680,4680,4680,4680,1
20240729,134900,169827635,4670,4680,4680,4670,106
20240729,134800,169332600,4665,4665,4665,4665,0
20240729,134700,169332600,4665,4690,4690,4665,650
20240729,134600,166290615,4690,4695,4695,4690,3
20240729,134500,166276535,4705,4705,4705,4705,0
20240729,134400,166276535,4705,4705,4705,4705,0
20240729,134300,166276535,4705,4705,4705,4705,0
20240729,134200,166276535,4705,4705,4705,4705,0
20240729,134100,166276535,4705,4705,4705,4705,0
20240729,134000,166276535,4705,4705,4705,4705,0
20240729,133900,166276535,4705,4705,4705,4705,0
20240729,133800,166276535,4705,4690,4705,4690,52
20240729,133700,166032640,4690,4690,4690,4690,0
20240729,133600,166032640,4690,4690,4690,4690,0
20240729,133500,166032640,4690,4690,4690,4690,0
20240729,133400,166032640,4690,4690,4690,4690,10
20240729,133300,165985740,4675,4685,4685,4670,16
20240729,133200,165910955,4690,4690,4690,4690,0
20240729,133100,165910955,4690,4690,4690,4690,1
20240729,133000,165906265,4690,4690,4690,4690,0
20240729,132900,165906265,4690,4690,4690,4690,0
20240729,132800,165906265,4690,4690,4690,4690,0
20240729,132700,165906265,4690,4690,4690,4690,1
20240729,132600,165901575,4680,4685,4685,4675,506
20240729,132500,163534720,4690,4690,4690,4690,0
20240729,132400,163534720,4690,4675,4690,4675,5
20240729,132300,163511325,4675,4680,4680,4670,23
20240729,132200,163403870,4675,4685,4685,4670,16
20240729,132100,163329070,4690,4690,4690,4690,0
20240729,132000,163329070,4690,4690,4690,4690,0
20240729,131900,163329070,4690,4690,4690,4690,0
20240729,131800,163329070,4690,4690,4690,4690,0
20240729,131700,163329070,4690,4690,4690,4690,0
20240729,131600,163329070,4690,4690,4690,4690,0
20240729,131500,163329070,4690,4690,4690,4690,0
20240729,131400,163329070,4690,4690,4690,4690,0
20240729,131300,163329070,4690,4670,4690,4670,905
20240729,131200,159102700,4690,4690,4690,4690,0
20240729,131100,159102700,4690,4690,4690,4690,0
20240729,131000,159102700,4690,4690,4690,4690,0
20240729,130900,159102700,4690,4690,4690,4690,0
20240729,130800,159102700,4690,4690,4690,4690,0
20240729,130700,159102700,4690,4685,4690,4685,101
20240729,130600,158629510,4630,4630,4630,4630,0
20240729,130500,158629510,4630,4630,4630,4630,0
20240729,130400,158629510,4630,4630,4630,4630,0
20240729,130300,158629510,4630,4685,4685,4630,4656
20240729,130200,136936295,4700,4700,4700,4700,0
20240729,130100,136936295,4700,4700,4700,4700,0
20240729,130000,136936295,4700,4700,4700,4700,0
20240729,125900,136936295,4700,4700,4700,4700,0
20240729,125800,136936295,4700,4700,4700,4700,0
20240729,125700,136936295,4700,4700,4700,4700,0
20240729,125600,136936295,4700,4700,4700,4700,317
20240729,125500,135446395,4700,4700,4700,4700,100
20240729,125400,134976395,4700,4700,4700,4700,0
20240729,125300,134976395,4700,4700,4700,4700,217
20240729,125200,133956495,4685,4685,4685,4685,375
20240729,125100,132199620,4670,4670,4670,4670,147
20240729,125000,131513130,4670,4670,4670,4670,0
20240729,124900,131513130,4670,4670,4670,4670,0
20240729,124800,131513130,4670,4680,4680,4670,250
20240729,124700,130344655,4680,4680,4680,4680,0
20240729,124600,130344655,4680,4680,4680,4680,0
20240729,124500,130344655,4680,4680,4680,4680,0
20240729,124400,130344655,4680,4680,4680,4680,1
20240729,124300,130339975,4685,4685,4685,4685,0
20240729,124200,130339975,4685,4685,4685,4685,0
20240729,124100,130339975,4685,4685,4685,4685,0
20240729,124000,130339975,4685,4685,4685,4685,0
20240729,123900,130339975,4685,4685,4685,4685,0
20240729,123800,130339975,4685,4685,4685,4685,1
20240729,123700,130335290,4675,4675,4675,4675,0
20240729,123600,130335290,4675,4675,4675,4675,0
20240729,123500,130335290,4675,4675,4675,4675,0
20240729,123400,130335290,4675,4675,4675,4675,0
20240729,123300,130335290,4675,4675,4675,4675,86
20240729,123200,129933240,4675,4675,4675,4675,0
20240729,123100,129933240,4675,4675,4675,4675,0
20240729,123000,129933240,4675,4675,4675,4675,50
20240729,122900,129699490,4680,4680,4680,4680,2
20240729,122800,129690130,4685,4685,4685,4685,625
20240729,122700,126762005,4690,4690,4690,4690,9
20240729,122600,126719795,4700,4700,4700,4700,1
20240729,122500,126715095,4685,4690,4690,4685,250
20240729,122400,125543820,4695,4695,4695,4695,0
20240729,122300,125543820,4695,4695,4695,4695,0
20240729,122200,125543820,4695,4695,4695,4695,0
20240729,122100,125543820,4695,4695,4695,4695,2
20240729,122000,125534430,4700,4700,4700,4700,0
20240729,121900,125534430,4700,4700,4700,4700,1
20240729,121800,125529730,4705,4705,4705,4705,0
20240729,121700,125529730,4705,4705,4705,4705,50
20240729,121600,125294480,4705,4705,4705,4705,0
20240729,121500,125294480,4705,4705,4705,4705,0
20240729,121400,125294480,4705,4705,4705,4705,1
20240729,121300,125289775,4705,4690,4705,4690,2
20240729,121200,125280380,4690,4690,4690,4690,375
20240729,121100,123521630,4690,4690,4690,4690,0
20240729,121000,123521630,4690,4690,4690,4690,0
20240729,120900,123521630,4690,4690,4690,4690,0
20240729,120800,123521630,4690,4690,4690,4690,0
20240729,120700,123521630,4690,4690,4690,4690,0
20240729,120600,123521630,4690,4690,4690,4690,0
20240729,120500,123521630,4690,4690,4690,4690,0
20240729,120400,123521630,4690,4690,4690,4690,0
20240729,120300,123521630,4690,4690,4690,4690,0
20240729,120200,123521630,4690,4690,4690,4690,0
20240729,120100,123521630,4690,4685,4690,4685,207
20240729,120000,122551810,4685,4685,4685,4685,0
20240729,115900,122551810,4685,4685,4685,4685,0
20240729,115800,122551810,4685,4685,4685,4685,3
20240729,115700,122537755,4675,4675,4675,4675,0
20240729,115600,122537755,4675,4675,4675,4675,0
20240729,115500,122537755,4675,4675,4675,4675,0
20240729,115400,122537755,4675,4675,4675,4675,0
20240729,115300,122537755,4675,4675,4675,4675,0
20240729,115200,122537755,4675,4675,4675,4675,0
20240729,115100,122537755,4675,4675,4675,4675,0
20240729,115000,122537755,4675,4675,4675,4675,0
20240729,114900,122537755,4675,4675,4675,4675,0
20240729,114800,122537755,4675,4680,4680,4675,250
20240729,114700,121368920,4690,4690,4690,4690,0
20240729,114600,121368920,4690,4690,4690,4690,0
20240729,114500,121368920,4690,4690,4690,4690,1
20240729,114400,121364230,4690,4690,4690,4690,0
20240729,114300,121364230,4690,4690,4690,4690,0
20240729,114200,121364230,4690,4690,4690,4690,0
20240729,114100,121364230,4690,4690,4690,4690,3
20240729,114000,121350160,4690,4690,4690,4690,0
20240729,113900,121350160,4690,4690,4690,4690,0
20240729,113800,121350160,4690,4690,4690,4690,4
20240729,113700,121331400,4690,4690,4690,4690,0
20240729,113600,121331400,4690,4690,4690,4690,0
20240729,113500,121331400,4690,4690,4690,4690,0
20240729,113400,121331400,4690,4690,4690,4690,0
20240729,113300,121331400,4690,4690,4690,4690,0
20240729,113200,121331400,4690,4690,4690,4690,0
20240729,113100,121331400,4690,4690,4690,4690,0
20240729,113000,121331400,4690,4690,4690,4690,0
20240729,112900,121331400,4690,4690,4690,4690,5
20240729,112800,121307950,4690,4690,4690,4690,0
20240729,112700,121307950,4690,4690,4690,4690,30
20240729,112600,121167250,4680,4680,4680,4680,144
20240729,112500,120493330,4685,4685,4685,4685,0
20240729,112400,120493330,4685,4695,4695,4685,250
20240729,112300,119322005,4680,4700,4700,4680,250
20240729,112200,118150050,4700,4700,4700,4700,6
20240729,112100,118121850,4700,4700,4700,4700,0
20240729,112000,118121850,4700,4700,4700,4700,0
20240729,111900,118121850,4700,4700,4700,4700,5
20240729,111800,118098350,4705,4705,4705,4705,0
20240729,111700,118098350,4705,4705,4705,4705,0
20240729,111600,118098350,4705,4705,4705,4705,0
20240729,111500,118098350,4705,4705,4705,4705,0
20240729,111400,118098350,4705,4700,4705,4690,505
20240729,111300,115729750,4705,4700,4705,4700,45
20240729,111200,115518225,4700,4700,4700,4700,5
20240729,111100,115494725,4700,4700,4700,4700,0
20240729,111000,115494725,4700,4700,4700,4700,5
20240729,110900,115471225,4705,4705,4705,4705,0
20240729,110800,115471225,4705,4705,4705,4705,556
20240729,110700,112855245,4705,4705,4705,4705,0
20240729,110600,112855245,4705,4705,4705,4705,0
20240729,110500,112855245,4705,4705,4705,4705,0
20240729,110400,112855245,4705,4705,4705,4705,0
20240729,110300,112855245,4705,4705,4705,4705,0
20240729,110200,112855245,4705,4705,4705,4705,0
20240729,110100,112855245,4705,4705,4705,4705,0
20240729,110000,112855245,4705,4705,4705,4705,0
20240729,105900,112855245,4705,4705,4705,4705,0
20240729,105800,112855245,4705,4705,4705,4705,0
20240729,105700,112855245,4705,4705,4705,4705,0
20240729,105600,112855245,4705,4700,4705,4700,12
20240729,105500,112798835,4695,4690,4695,4690,125
20240729,105400,112212580,4690,4690,4690,4690,0
20240729,105300,112212580,4690,4690,4690,4690,0
20240729,105200,112212580,4690,4685,4690,4685,15
20240729,105100,112142300,4685,4690,4690,4685,45
20240729,105000,111931465,4695,4695,4695,4695,5
20240729,104900,111907990,4690,4690,4690,4690,0
20240729,104800,111907990,4690,4690,4690,4690,0
20240729,104700,111907990,4690,4690,4690,4690,0
20240729,104600,111907990,4690,4690,4690,4690,0
20240729,104500,111907990,4690,4690,4690,4690,446
20240729,104400,109816250,4695,4695,4695,4695,4
20240729,104300,109797470,4695,4695,4695,4695,1
20240729,104200,109792775,4705,4705,4705,4705,2
20240729,104100,109783365,4705,4705,4705,4705,0
20240729,104000,109783365,4705,4705,4705,4705,99
20240729,103900,109317570,4705,4705,4705,4705,0
20240729,103800,109317570,4705,4705,4705,4705,330
20240729,103700,107764920,4705,4705,4705,4705,0
20240729,103600,107764920,4705,4705,4705,4705,0
20240729,103500,107764920,4705,4705,4705,4705,0
20240729,103400,107764920,4705,4705,4705,4705,0
20240729,103300,107764920,4705,4700,4705,4700,25
20240729,103200,107647410,4700,4700,4700,4700,8
20240729,103100,107609810,4700,4700,4700,4700,11
20240729,103000,107558110,4700,4700,4700,4700,3
20240729,102900,107544010,4700,4700,4700,4700,0
20240729,102800,107544010,4700,4700,4700,4700,5
20240729,102700,107520510,4705,4705,4705,4705,0
20240729,102600,107520510,4705,4705,4705,4705,0
20240729,102500,107520510,4705,4705,4705,4705,0
20240729,102400,107520510,4705,4705,4705,4705,1
20240729,102300,107515805,4705,4705,4705,4705,0
20240729,102200,107515805,4705,4700,4705,4700,25
20240729,102100,107398230,4700,4695,4700,4695,10
20240729,102000,107351255,4690,4690,4690,4690,5
20240729,101900,107327805,4690,4690,4690,4680,255
20240729,101800,106134205,4700,4700,4700,4700,5
20240729,101700,106110705,4695,4695,4695,4695,21
20240729,101600,106012110,4695,4695,4695,4695,5
20240729,101500,105988635,4695,4695,4695,4695,5
20240729,101400,105965160,4685,4685,4685,4685,0
20240729,101300,105965160,4685,4690,4690,4685,250
20240729,101200,104793660,4710,4710,4710,4710,0
20240729,101100,104793660,4710,4710,4710,4710,0
20240729,101000,104793660,4710,4710,4710,4710,1
20240729,100900,104788950,4690,4710,4710,4690,3005
20240729,100800,90680460,4710,4700,4710,4700,15
20240729,100700,90609910,4710,4725,4725,4710,8724
20240729,100600,49389160,4725,4725,4725,4725,1
20240729,100500,49384435,4700,4700,4700,4700,0
20240729,100400,49384435,4700,4700,4700,4700,0
20240729,100300,49384435,4700,4690,4700,4690,65
20240729,100200,49079260,4690,4695,4695,4690,12
20240729,100100,49022970,4695,4695,4695,4695,1
20240729,100000,49018275,4695,4695,4695,4695,0
20240729,095900,49018275,4695,4695,4695,4695,0
20240729,095800,49018275,4695,4695,4695,4695,0
20240729,095700,49018275,4695,4695,4695,4695,0
20240729,095600,49018275,4695,4695,4695,4695,10
20240729,095500,48971325,4685,4685,4685,4685,0
20240729,095400,48971325,4685,4685,4695,4685,60
20240729,095300,48690125,4685,4685,4685,4685,31
20240729,095200,48544890,4695,4695,4695,4695,0
20240729,095100,48544890,4695,4695,4695,4695,0
20240729,095000,48544890,4695,4680,4695,4680,255
20240729,094900,47351415,4675,4675,4675,4675,250
20240729,094800,46182665,4680,4680,4680,4680,161
20240729,094700,45429185,4680,4680,4680,4680,0
20240729,094600,45429185,4680,4680,4680,4680,0
20240729,094500,45429185,4680,4680,4680,4680,75
20240729,094400,45078185,4690,4690,4690,4690,64
20240729,094300,44778025,4695,4680,4695,4680,658
20240729,094200,41698440,4680,4680,4680,4680,17
20240729,094100,41618880,4680,4680,4680,4680,0
20240729,094000,41618880,4680,4680,4680,4680,9
20240729,093900,41576760,4680,4685,4685,4670,231
20240729,093800,40496795,4690,4690,4690,4690,0
20240729,093700,40496795,4690,4690,4690,4690,0
20240729,093600,40496795,4690,4690,4690,4690,0
20240729,093500,40496795,4690,4690,4700,4690,15
20240729,093400,40426395,4690,4690,4690,4690,140
20240729,093300,39769795,4710,4710,4710,4710,0
20240729,093200,39769795,4710,4710,4710,4710,1
20240729,093100,39765085,4710,4710,4710,4710,1
20240729,093000,39760375,4715,4715,4715,4715,0
20240729,092900,39760375,4715,4715,4715,4715,25
20240729,092800,39642500,4715,4675,4715,4675,199
20240729,092700,38712135,4675,4675,4675,4675,0
20240729,092600,38712135,4675,4675,4675,4675,0
20240729,092500,38712135,4675,4675,4675,4675,1
20240729,092400,38707460,4720,4720,4720,4720,0
20240729,092300,38707460,4720,4720,4720,4720,0
20240729,092200,38707460,4720,4720,4720,4720,2
20240729,092100,38698020,4710,4680,4710,4670,270
20240729,092000,37436270,4680,4680,4680,4680,0
20240729,091900,37436270,4680,4680,4680,4680,70
20240729,091800,37108670,4680,4680,4680,4680,0
20240729,091700,37108670,4680,4695,4695,4680,10
20240729,091600,37061805,4695,4695,4695,4695,0
20240729,091500,37061805,4695,4695,4695,4695,0
20240729,091400,37061805,4695,4695,4695,4695,0
20240729,091300,37061805,4695,4680,4695,4680,663
20240729,091200,33949285,4690,4695,4695,4685,25
20240729,091100,33832070,4680,4680,4680,4680,960
20240729,091000,29339270,4680,4675,4680,4675,175
20240729,090900,28520640,4670,4755,4755,4670,47
20240729,090800,28301065,4770,4770,4770,4770,0
20240729,090700,28301065,4770,4700,4770,4700,1045
20240729,090600,23387845,4695,4695,4695,4695,60
20240729,090500,23106145,4700,4660,4700,4660,1259
20240729,090400,17221855,4640,4640,4640,4630,624
20240729,090300,14326505,4640,4625,4640,4620,1146
20240729,090200,9025990,4615,4615,4615,4615,0
20240729,090100,9025990,4615,4615,4615,4615,315
20240729,090000,7572265,4610,4615,4660,4610,1478