KissMeData/080420/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195100,319837932,1833,1833,1833,1833,2329
20240729,195000,319837932,1833,1833,1833,1833,0
20240729,194900,319837932,1833,1833,1833,1833,0
20240729,194800,319837932,1833,1833,1833,1833,0
20240729,194700,319837932,1833,1833,1833,1833,0
20240729,194600,319837932,1833,1833,1833,1833,0
20240729,194500,319837932,1833,1833,1833,1833,0
20240729,194400,319837932,1833,1833,1833,1833,0
20240729,194300,319837932,1833,1833,1833,1833,0
20240729,194200,319837932,1833,1833,1833,1833,0
20240729,194100,319837932,1833,1833,1833,1833,0
20240729,194000,319837932,1833,1833,1833,1833,0
20240729,193900,319837932,1833,1833,1833,1833,0
20240729,193800,319837932,1833,1833,1833,1833,0
20240729,193700,319837932,1833,1833,1833,1833,0
20240729,193600,319837932,1833,1833,1833,1833,0
20240729,193500,319837932,1833,1833,1833,1833,0
20240729,193400,319837932,1833,1833,1833,1833,0
20240729,193300,319837932,1833,1833,1833,1833,0
20240729,193200,319837932,1833,1833,1833,1833,0
20240729,193100,319837932,1833,1833,1833,1833,0
20240729,193000,319837932,1833,1833,1833,1833,0
20240729,192900,319837932,1833,1833,1833,1833,0
20240729,192800,319837932,1833,1833,1833,1833,0
20240729,192700,319837932,1833,1833,1833,1833,0
20240729,192600,319837932,1833,1833,1833,1833,0
20240729,192500,319837932,1833,1833,1833,1833,0
20240729,192400,319837932,1833,1833,1833,1833,0
20240729,192300,319837932,1833,1833,1833,1833,0
20240729,192200,319837932,1833,1833,1833,1833,0
20240729,192100,319837932,1833,1833,1833,1833,2329
20240729,192000,319837932,1833,1833,1833,1833,0
20240729,191900,319837932,1833,1833,1833,1833,0
20240729,191800,319837932,1833,1833,1833,1833,0
20240729,191700,319837932,1833,1833,1833,1833,0
20240729,191600,319837932,1833,1833,1833,1833,0
20240729,191500,319837932,1833,1833,1833,1833,0
20240729,191400,319837932,1833,1833,1833,1833,0
20240729,191300,319837932,1833,1833,1833,1833,0
20240729,191200,319837932,1833,1833,1833,1833,0
20240729,191100,319837932,1833,1833,1833,1833,0
20240729,191000,319837932,1833,1833,1833,1833,0
20240729,190900,319837932,1833,1833,1833,1833,0
20240729,190800,319837932,1833,1833,1833,1833,0
20240729,190700,319837932,1833,1833,1833,1833,0
20240729,190600,319837932,1833,1833,1833,1833,0
20240729,190500,319837932,1833,1833,1833,1833,0
20240729,190400,319837932,1833,1833,1833,1833,0
20240729,190300,319837932,1833,1833,1833,1833,0
20240729,190200,319837932,1833,1833,1833,1833,0
20240729,190100,319837932,1833,1833,1833,1833,0
20240729,190000,319837932,1833,1833,1833,1833,0
20240729,185900,319837932,1833,1833,1833,1833,0
20240729,185800,319837932,1833,1833,1833,1833,0
20240729,185700,319837932,1833,1833,1833,1833,0
20240729,185600,319837932,1833,1833,1833,1833,0
20240729,185500,319837932,1833,1833,1833,1833,0
20240729,185400,319837932,1833,1833,1833,1833,0
20240729,185300,319837932,1833,1833,1833,1833,0
20240729,185200,319837932,1833,1833,1833,1833,0
20240729,185100,319837932,1833,1833,1833,1833,2329
20240729,185000,319837932,1833,1833,1833,1833,0
20240729,184900,319837932,1833,1833,1833,1833,0
20240729,184800,319837932,1833,1833,1833,1833,0
20240729,184700,319837932,1833,1833,1833,1833,0
20240729,184600,319837932,1833,1833,1833,1833,0
20240729,184500,319837932,1833,1833,1833,1833,0
20240729,184400,319837932,1833,1833,1833,1833,0
20240729,184300,319837932,1833,1833,1833,1833,0
20240729,184200,319837932,1833,1833,1833,1833,0
20240729,184100,319837932,1833,1833,1833,1833,0
20240729,184000,319837932,1833,1833,1833,1833,0
20240729,183900,319837932,1833,1833,1833,1833,0
20240729,183800,319837932,1833,1833,1833,1833,0
20240729,183700,319837932,1833,1833,1833,1833,0
20240729,183600,319837932,1833,1833,1833,1833,0
20240729,183500,319837932,1833,1833,1833,1833,0
20240729,183400,319837932,1833,1833,1833,1833,0
20240729,183300,319837932,1833,1833,1833,1833,0
20240729,183200,319837932,1833,1833,1833,1833,0
20240729,183100,319837932,1833,1833,1833,1833,0
20240729,183000,319837932,1833,1833,1833,1833,0
20240729,182900,319837932,1833,1833,1833,1833,0
20240729,182800,319837932,1833,1833,1833,1833,0
20240729,182700,319837932,1833,1833,1833,1833,0
20240729,182600,319837932,1833,1833,1833,1833,0
20240729,182500,319837932,1833,1833,1833,1833,0
20240729,182400,319837932,1833,1833,1833,1833,0
20240729,182300,319837932,1833,1833,1833,1833,0
20240729,182200,319837932,1833,1833,1833,1833,0
20240729,182100,319837932,1833,1833,1833,1833,2329
20240729,182000,319837932,1833,1833,1833,1833,0
20240729,181900,319837932,1833,1833,1833,1833,0
20240729,181800,319837932,1833,1833,1833,1833,0
20240729,181700,319837932,1833,1833,1833,1833,0
20240729,181600,319837932,1833,1833,1833,1833,0
20240729,181500,319837932,1833,1833,1833,1833,0
20240729,181400,319837932,1833,1833,1833,1833,0
20240729,181300,319837932,1833,1833,1833,1833,0
20240729,181200,319837932,1833,1833,1833,1833,0
20240729,181100,319837932,1833,1833,1833,1833,0
20240729,181000,319837932,1833,1833,1833,1833,0
20240729,180900,319837932,1833,1833,1833,1833,0
20240729,180800,319837932,1833,1833,1833,1833,0
20240729,180700,319837932,1833,1833,1833,1833,0
20240729,180600,319837932,1833,1833,1833,1833,0
20240729,180500,319837932,1833,1833,1833,1833,0
20240729,180400,319837932,1833,1833,1833,1833,0
20240729,180300,319837932,1833,1833,1833,1833,0
20240729,180200,319837932,1833,1833,1833,1833,0
20240729,180100,319837932,1833,1833,1833,1833,0
20240729,180000,319837932,1833,1833,1833,1833,0
20240729,175900,319837932,1833,1833,1833,1833,0
20240729,175800,319837932,1833,1833,1833,1833,0
20240729,175700,319837932,1833,1833,1833,1833,0
20240729,175600,319837932,1833,1833,1833,1833,0
20240729,175500,319837932,1833,1833,1833,1833,0
20240729,175400,319837932,1833,1833,1833,1833,0
20240729,175300,319837932,1833,1833,1833,1833,0
20240729,175200,319837932,1833,1833,1833,1833,0
20240729,175100,319837932,1833,1833,1833,1833,2329
20240729,175000,319837932,1833,1833,1833,1833,0
20240729,174900,319837932,1833,1833,1833,1833,0
20240729,174800,319837932,1833,1833,1833,1833,0
20240729,174700,319837932,1833,1833,1833,1833,0
20240729,174600,319837932,1833,1833,1833,1833,0
20240729,174500,319837932,1833,1833,1833,1833,0
20240729,174400,319837932,1833,1833,1833,1833,0
20240729,174300,319837932,1833,1833,1833,1833,0
20240729,174200,319837932,1833,1833,1833,1833,0
20240729,174100,319837932,1833,1833,1833,1833,0
20240729,174000,319837932,1833,1833,1833,1833,0
20240729,173900,319837932,1833,1833,1833,1833,0
20240729,173800,319837932,1833,1833,1833,1833,0
20240729,173700,319837932,1833,1833,1833,1833,0
20240729,173600,319837932,1833,1833,1833,1833,0
20240729,173500,319837932,1833,1833,1833,1833,0
20240729,173400,319837932,1833,1833,1833,1833,0
20240729,173300,319837932,1833,1833,1833,1833,0
20240729,173200,319837932,1833,1833,1833,1833,0
20240729,173100,319837932,1833,1833,1833,1833,0
20240729,173000,319837932,1833,1833,1833,1833,0
20240729,172900,319837932,1833,1833,1833,1833,0
20240729,172800,319837932,1833,1833,1833,1833,0
20240729,172700,319837932,1833,1833,1833,1833,0
20240729,172600,319837932,1833,1833,1833,1833,0
20240729,172500,319837932,1833,1833,1833,1833,0
20240729,172400,319837932,1833,1833,1833,1833,0
20240729,172300,319837932,1833,1833,1833,1833,0
20240729,172200,319837932,1833,1833,1833,1833,0
20240729,172100,319837932,1833,1833,1833,1833,2329
20240729,172000,319837932,1833,1833,1833,1833,0
20240729,171900,319837932,1833,1833,1833,1833,0
20240729,171800,319837932,1833,1833,1833,1833,0
20240729,171700,319837932,1833,1833,1833,1833,0
20240729,171600,319837932,1833,1833,1833,1833,0
20240729,171500,319837932,1833,1833,1833,1833,0
20240729,171400,319837932,1833,1833,1833,1833,0
20240729,171300,319837932,1833,1833,1833,1833,0
20240729,171200,319837932,1833,1833,1833,1833,0
20240729,171100,319837932,1833,1833,1833,1833,0
20240729,171000,319837932,1833,1833,1833,1833,0
20240729,170900,319837932,1833,1833,1833,1833,0
20240729,170800,319837932,1833,1833,1833,1833,0
20240729,170700,319837932,1833,1833,1833,1833,0
20240729,170600,319837932,1833,1833,1833,1833,0
20240729,170500,319837932,1833,1833,1833,1833,0
20240729,170400,319837932,1833,1833,1833,1833,0
20240729,170300,319837932,1833,1833,1833,1833,0
20240729,170200,319837932,1833,1833,1833,1833,0
20240729,170100,319837932,1833,1833,1833,1833,0
20240729,170000,319837932,1833,1833,1833,1833,0
20240729,165900,319837932,1833,1833,1833,1833,0
20240729,165800,319837932,1833,1833,1833,1833,0
20240729,165700,319837932,1833,1833,1833,1833,0
20240729,165600,319837932,1833,1833,1833,1833,0
20240729,165500,319837932,1833,1833,1833,1833,0
20240729,165400,319837932,1833,1833,1833,1833,0
20240729,165300,319837932,1833,1833,1833,1833,0
20240729,165200,319837932,1833,1833,1833,1833,0
20240729,165100,319837932,1833,1833,1833,1833,2329
20240729,165000,319837932,1833,1833,1833,1833,0
20240729,164900,319837932,1833,1833,1833,1833,0
20240729,164800,319837932,1833,1833,1833,1833,0
20240729,164700,319837932,1833,1833,1833,1833,0
20240729,164600,319837932,1833,1833,1833,1833,0
20240729,164500,319837932,1833,1833,1833,1833,0
20240729,164400,319837932,1833,1833,1833,1833,0
20240729,164300,319837932,1833,1833,1833,1833,0
20240729,164200,319837932,1833,1833,1833,1833,0
20240729,164100,319837932,1833,1833,1833,1833,0
20240729,164000,319837932,1833,1833,1833,1833,0
20240729,163900,319837932,1833,1833,1833,1833,0
20240729,163800,319837932,1833,1833,1833,1833,0
20240729,163700,319837932,1833,1833,1833,1833,0
20240729,163600,319837932,1833,1833,1833,1833,0
20240729,163500,319837932,1833,1833,1833,1833,0
20240729,163400,319837932,1833,1833,1833,1833,0
20240729,163300,319837932,1833,1833,1833,1833,0
20240729,163200,319837932,1833,1833,1833,1833,0
20240729,163100,319837932,1833,1833,1833,1833,0
20240729,163000,319837932,1833,1833,1833,1833,0
20240729,162900,319837932,1833,1833,1833,1833,0
20240729,162800,319837932,1833,1833,1833,1833,0
20240729,162700,319837932,1833,1833,1833,1833,0
20240729,162600,319837932,1833,1833,1833,1833,0
20240729,162500,319837932,1833,1833,1833,1833,0
20240729,162400,319837932,1833,1833,1833,1833,0
20240729,162300,319837932,1833,1833,1833,1833,0
20240729,162200,319837932,1833,1833,1833,1833,0
20240729,162100,319837932,1833,1833,1833,1833,2329
20240729,162000,319837932,1833,1833,1833,1833,0
20240729,161900,319837932,1833,1833,1833,1833,0
20240729,161800,319837932,1833,1833,1833,1833,0
20240729,161700,319837932,1833,1833,1833,1833,0
20240729,161600,319837932,1833,1833,1833,1833,0
20240729,161500,319837932,1833,1833,1833,1833,0
20240729,161400,319837932,1833,1833,1833,1833,0
20240729,161300,319837932,1833,1833,1833,1833,0
20240729,161200,319837932,1833,1833,1833,1833,0
20240729,161100,319837932,1833,1833,1833,1833,0
20240729,161000,319837932,1833,1833,1833,1833,0
20240729,160900,319837932,1833,1833,1833,1833,0
20240729,160800,319837932,1833,1833,1833,1833,0
20240729,160700,319837932,1833,1833,1833,1833,0
20240729,160600,319837932,1833,1833,1833,1833,0
20240729,160500,319837932,1833,1833,1833,1833,0
20240729,160400,319837932,1833,1833,1833,1833,0
20240729,160300,319837932,1833,1833,1833,1833,0
20240729,160200,319837932,1833,1833,1833,1833,0
20240729,160100,319837932,1833,1833,1833,1833,0
20240729,160000,319837932,1833,1833,1833,1833,0
20240729,155900,319837932,1833,1833,1833,1833,0
20240729,155800,319837932,1833,1833,1833,1833,0
20240729,155700,319837932,1833,1833,1833,1833,0
20240729,155600,319837932,1833,1833,1833,1833,0
20240729,155500,319837932,1833,1833,1833,1833,0
20240729,155400,319837932,1833,1833,1833,1833,0
20240729,155300,319837932,1833,1833,1833,1833,0
20240729,155200,319837932,1833,1833,1833,1833,0
20240729,155100,319837932,1833,1833,1833,1833,2329
20240729,155000,319837932,1833,1833,1833,1833,0
20240729,154900,319837932,1833,1833,1833,1833,0
20240729,154800,319837932,1833,1833,1833,1833,0
20240729,154700,319837932,1833,1833,1833,1833,0
20240729,154600,319837932,1833,1833,1833,1833,0
20240729,154500,319837932,1833,1833,1833,1833,0
20240729,154400,319837932,1833,1833,1833,1833,0
20240729,154300,319837932,1833,1833,1833,1833,0
20240729,154200,319837932,1833,1833,1833,1833,0
20240729,154100,319837932,1833,1833,1833,1833,0
20240729,154000,319837932,1833,1833,1833,1833,0
20240729,153900,319837932,1833,1833,1833,1833,0
20240729,153800,319837932,1833,1833,1833,1833,0
20240729,153700,319837932,1833,1833,1833,1833,0
20240729,153600,319837932,1833,1833,1833,1833,0
20240729,153500,319837932,1833,1833,1833,1833,0
20240729,153400,319837932,1833,1833,1833,1833,0
20240729,153300,319837932,1833,1833,1833,1833,0
20240729,153200,319837932,1833,1833,1833,1833,0
20240729,153100,319837932,1833,1833,1833,1833,0
20240729,153000,319837932,1833,1833,1833,1833,2329
20240729,152900,315568875,1833,1833,1833,1833,0
20240729,152800,315568875,1833,1833,1833,1833,0
20240729,152700,315568875,1833,1833,1833,1833,0
20240729,152600,315568875,1833,1833,1833,1833,0
20240729,152500,315568875,1833,1833,1833,1833,0
20240729,152400,315568875,1833,1833,1833,1833,0
20240729,152300,315568875,1833,1833,1833,1833,0
20240729,152200,315568875,1833,1833,1833,1833,0
20240729,152100,315568875,1833,1833,1833,1833,0
20240729,152000,315568875,1833,1833,1833,1833,0
20240729,151900,315568875,1833,1835,1835,1833,124
20240729,151800,315341559,1837,1837,1837,1837,0
20240729,151700,315341559,1837,1837,1837,1837,0
20240729,151600,315341559,1837,1837,1837,1837,0
20240729,151500,315341559,1837,1837,1837,1837,25
20240729,151400,315295634,1839,1837,1839,1837,1027
20240729,151300,313409032,1837,1837,1837,1837,2
20240729,151200,313405358,1837,1837,1837,1837,16
20240729,151100,313375966,1837,1837,1837,1837,320
20240729,151000,312788126,1837,1837,1837,1837,6
20240729,150900,312777104,1837,1837,1837,1829,32
20240729,150800,312718392,1829,1831,1831,1829,1668
20240729,150700,309667616,1837,1837,1837,1837,1
20240729,150600,309665779,1829,1829,1829,1829,50
20240729,150500,309574329,1836,1836,1836,1836,0
20240729,150400,309574329,1836,1836,1836,1836,2
20240729,150300,309570657,1836,1836,1836,1836,0
20240729,150200,309570657,1836,1836,1836,1836,2
20240729,150100,309566985,1836,1836,1836,1836,0
20240729,150000,309566985,1836,1836,1836,1836,0
20240729,145900,309566985,1836,1836,1836,1836,0
20240729,145800,309566985,1836,1836,1836,1836,0
20240729,145700,309566985,1836,1836,1836,1836,1
20240729,145600,309565149,1836,1836,1836,1836,0
20240729,145500,309565149,1836,1836,1836,1836,289
20240729,145400,309034545,1828,1835,1835,1828,69
20240729,145300,308907944,1835,1835,1835,1835,0
20240729,145200,308907944,1835,1835,1835,1835,13
20240729,145100,308884089,1836,1833,1836,1833,59
20240729,145000,308775855,1833,1833,1833,1833,0
20240729,144900,308775855,1833,1833,1833,1833,44
20240729,144800,308695203,1833,1833,1833,1833,0
20240729,144700,308695203,1833,1833,1833,1833,0
20240729,144600,308695203,1833,1833,1833,1833,2
20240729,144500,308691537,1833,1833,1833,1833,20
20240729,144400,308654877,1833,1833,1833,1833,0
20240729,144300,308654877,1833,1833,1833,1833,0
20240729,144200,308654877,1833,1833,1833,1833,11
20240729,144100,308634714,1836,1836,1836,1836,0
20240729,144000,308634714,1836,1833,1836,1833,90
20240729,143900,308469739,1833,1833,1833,1833,2
20240729,143800,308466073,1833,1828,1833,1828,19
20240729,143700,308431291,1833,1833,1833,1833,0
20240729,143600,308431291,1833,1828,1833,1828,41
20240729,143500,308356338,1826,1826,1826,1826,90
20240729,143400,308191998,1826,1826,1826,1826,0
20240729,143300,308191998,1826,1826,1826,1826,0
20240729,143200,308191998,1826,1826,1826,1826,467
20240729,143100,307339256,1826,1826,1826,1826,1214
20240729,143000,305122492,1828,1828,1828,1828,0
20240729,142900,305122492,1828,1828,1828,1828,0
20240729,142800,305122492,1828,1828,1828,1828,2287
20240729,142700,300941856,1828,1828,1828,1828,965
20240729,142600,299177836,1826,1826,1826,1826,0
20240729,142500,299177836,1826,1826,1826,1826,100
20240729,142400,298995236,1828,1828,1828,1828,50
20240729,142300,298903836,1828,1828,1828,1828,0
20240729,142200,298903836,1828,1828,1828,1828,0
20240729,142100,298903836,1828,1828,1828,1828,0
20240729,142000,298903836,1828,1828,1828,1828,0
20240729,141900,298903836,1828,1828,1828,1828,0
20240729,141800,298903836,1828,1828,1828,1828,1000
20240729,141700,297075836,1828,1828,1828,1828,100
20240729,141600,296893036,1828,1828,1828,1828,0
20240729,141500,296893036,1828,1828,1828,1828,0
20240729,141400,296893036,1828,1828,1828,1828,103
20240729,141300,296704752,1828,1828,1828,1828,2
20240729,141200,296701096,1828,1828,1828,1828,1
20240729,141100,296699268,1828,1828,1828,1828,0
20240729,141000,296699268,1828,1828,1828,1828,500
20240729,140900,295785268,1828,1828,1828,1828,1500
20240729,140800,293043268,1828,1828,1828,1828,770
20240729,140700,291635708,1828,1828,1828,1828,5000
20240729,140600,282495708,1828,1824,1828,1824,2
20240729,140500,282492056,1824,1824,1824,1824,462
20240729,140400,281649368,1824,1824,1824,1824,0
20240729,140300,281649368,1824,1824,1824,1824,0
20240729,140200,281649368,1824,1824,1824,1824,0
20240729,140100,281649368,1824,1824,1824,1824,0
20240729,140000,281649368,1824,1825,1825,1824,416
20240729,135900,280890526,1828,1828,1828,1828,10
20240729,135800,280872246,1825,1825,1825,1825,0
20240729,135700,280872246,1825,1825,1825,1825,0
20240729,135600,280872246,1825,1825,1825,1825,0
20240729,135500,280872246,1825,1825,1825,1825,0
20240729,135400,280872246,1825,1825,1825,1825,203
20240729,135300,280501771,1825,1825,1825,1825,0
20240729,135200,280501771,1825,1825,1825,1825,0
20240729,135100,280501771,1825,1825,1825,1825,500
20240729,135000,279589271,1828,1828,1828,1828,0
20240729,134900,279589271,1828,1828,1828,1828,0
20240729,134800,279589271,1828,1828,1828,1828,0
20240729,134700,279589271,1828,1828,1828,1828,0
20240729,134600,279589271,1828,1828,1828,1828,0
20240729,134500,279589271,1828,1828,1828,1828,0
20240729,134400,279589271,1828,1828,1828,1828,80
20240729,134300,279443031,1828,1828,1828,1828,0
20240729,134200,279443031,1828,1828,1828,1828,0
20240729,134100,279443031,1828,1828,1828,1828,0
20240729,134000,279443031,1828,1828,1828,1828,1
20240729,133900,279441203,1828,1828,1828,1828,0
20240729,133800,279441203,1828,1828,1828,1828,12
20240729,133700,279419267,1828,1828,1828,1828,0
20240729,133600,279419267,1828,1828,1828,1828,0
20240729,133500,279419267,1828,1828,1828,1828,0
20240729,133400,279419267,1828,1830,1830,1828,49
20240729,133300,279329693,1830,1830,1830,1830,0
20240729,133200,279329693,1830,1830,1830,1830,0
20240729,133100,279329693,1830,1830,1830,1830,0
20240729,133000,279329693,1830,1830,1830,1830,0
20240729,132900,279329693,1830,1830,1830,1830,0
20240729,132800,279329693,1830,1830,1830,1830,34
20240729,132700,279267473,1830,1830,1830,1830,0
20240729,132600,279267473,1830,1830,1830,1830,1
20240729,132500,279265643,1830,1830,1830,1830,0
20240729,132400,279265643,1830,1830,1830,1830,0
20240729,132300,279265643,1830,1830,1830,1830,0
20240729,132200,279265643,1830,1830,1830,1830,1
20240729,132100,279263813,1830,1830,1830,1830,4
20240729,132000,279256493,1821,1822,1822,1821,525
20240729,131900,278299968,1825,1825,1825,1825,0
20240729,131800,278299968,1825,1825,1825,1825,0
20240729,131700,278299968,1825,1825,1825,1825,674
20240729,131600,277069918,1825,1825,1825,1825,2
20240729,131500,277066268,1828,1828,1828,1828,0
20240729,131400,277066268,1828,1828,1828,1828,0
20240729,131300,277066268,1828,1828,1828,1828,5
20240729,131200,277057128,1828,1828,1828,1828,1
20240729,131100,277055300,1830,1830,1830,1830,0
20240729,131000,277055300,1830,1830,1830,1830,0
20240729,130900,277055300,1830,1830,1830,1830,0
20240729,130800,277055300,1830,1830,1830,1830,0
20240729,130700,277055300,1830,1829,1830,1829,3
20240729,130600,277049812,1816,1825,1825,1816,2500
20240729,130500,272503161,1830,1830,1830,1830,9
20240729,130400,272486691,1830,1830,1830,1830,0
20240729,130300,272486691,1830,1830,1830,1830,0
20240729,130200,272486691,1830,1833,1833,1830,5
20240729,130100,272477538,1830,1830,1830,1830,36
20240729,130000,272411658,1830,1830,1830,1830,1
20240729,125900,272409828,1833,1833,1833,1833,0
20240729,125800,272409828,1833,1833,1833,1833,0
20240729,125700,272409828,1833,1833,1833,1833,0
20240729,125600,272409828,1833,1833,1833,1833,0
20240729,125500,272409828,1833,1832,1833,1832,3
20240729,125400,272404331,1833,1833,1833,1833,1
20240729,125300,272402498,1825,1825,1825,1825,3
20240729,125200,272397023,1833,1833,1833,1833,5
20240729,125100,272387858,1836,1836,1836,1836,0
20240729,125000,272387858,1836,1836,1836,1836,0
20240729,124900,272387858,1836,1836,1836,1836,0
20240729,124800,272387858,1836,1836,1836,1836,0
20240729,124700,272387858,1836,1836,1836,1836,3
20240729,124600,272382350,1836,1836,1836,1836,0
20240729,124500,272382350,1836,1836,1836,1836,1
20240729,124400,272380514,1825,1825,1825,1825,0
20240729,124300,272380514,1825,1825,1825,1825,0
20240729,124200,272380514,1825,1825,1825,1825,0
20240729,124100,272380514,1825,1825,1825,1825,15
20240729,124000,272353139,1837,1837,1837,1837,0
20240729,123900,272353139,1837,1837,1837,1837,0
20240729,123800,272353139,1837,1837,1837,1837,0
20240729,123700,272353139,1837,1837,1837,1837,0
20240729,123600,272353139,1837,1837,1837,1837,0
20240729,123500,272353139,1837,1837,1837,1837,0
20240729,123400,272353139,1837,1837,1837,1837,0
20240729,123300,272353139,1837,1837,1838,1836,40
20240729,123200,272279675,1837,1821,1837,1820,2800
20240729,123100,267160976,1821,1822,1822,1821,386
20240729,123000,266457841,1822,1822,1822,1822,20
20240729,122900,266421401,1822,1835,1835,1822,1526
20240729,122800,263638877,1824,1832,1832,1824,50
20240729,122700,263547649,1834,1834,1834,1834,0
20240729,122600,263547649,1834,1834,1834,1834,1
20240729,122500,263545815,1832,1835,1835,1832,2
20240729,122400,263542148,1837,1837,1837,1837,0
20240729,122300,263542148,1837,1837,1837,1837,0
20240729,122200,263542148,1837,1837,1837,1837,0
20240729,122100,263542148,1837,1837,1837,1837,0
20240729,122000,263542148,1837,1837,1837,1837,0
20240729,121900,263542148,1837,1837,1837,1837,10
20240729,121800,263523778,1837,1824,1837,1824,635
20240729,121700,262365525,1825,1825,1825,1825,93
20240729,121600,262195800,1825,1827,1827,1825,605
20240729,121500,261091065,1830,1830,1830,1830,127
20240729,121400,260858655,1830,1830,1830,1830,22
20240729,121300,260818395,1829,1830,1830,1829,11
20240729,121200,260798266,1830,1836,1836,1830,595
20240729,121100,259707940,1838,1838,1838,1838,1
20240729,121000,259706102,1835,1835,1835,1835,0
20240729,120900,259706102,1835,1835,1835,1835,6
20240729,120800,259695092,1838,1838,1838,1838,0
20240729,120700,259695092,1838,1838,1838,1838,0
20240729,120600,259695092,1838,1838,1838,1838,0
20240729,120500,259695092,1838,1838,1838,1838,0
20240729,120400,259695092,1838,1838,1838,1838,25
20240729,120300,259649142,1839,1839,1839,1839,0
20240729,120200,259649142,1839,1839,1839,1839,0
20240729,120100,259649142,1839,1839,1839,1839,1
20240729,120000,259647303,1839,1839,1839,1839,0
20240729,115900,259647303,1839,1839,1839,1839,0
20240729,115800,259647303,1839,1839,1839,1839,0
20240729,115700,259647303,1839,1839,1839,1839,0
20240729,115600,259647303,1839,1839,1839,1839,50
20240729,115500,259555353,1839,1839,1839,1839,10
20240729,115400,259536963,1839,1839,1839,1839,0
20240729,115300,259536963,1839,1839,1839,1839,0
20240729,115200,259536963,1839,1832,1839,1832,810
20240729,115100,258049385,1832,1827,1832,1827,201
20240729,115000,257681540,1825,1824,1825,1824,324
20240729,114900,257090364,1824,1824,1824,1824,0
20240729,114800,257090364,1824,1824,1824,1824,0
20240729,114700,257090364,1824,1824,1824,1824,1
20240729,114600,257088540,1813,1813,1813,1813,0
20240729,114500,257088540,1813,1824,1824,1813,274
20240729,114400,256591767,1813,1815,1815,1813,953
20240729,114300,254863701,1814,1814,1814,1814,0
20240729,114200,254863701,1814,1814,1814,1814,0
20240729,114100,254863701,1814,1814,1814,1814,0
20240729,114000,254863701,1814,1814,1814,1814,3
20240729,113900,254858259,1813,1813,1813,1813,0
20240729,113800,254858259,1813,1813,1813,1813,0
20240729,113700,254858259,1813,1813,1813,1813,0
20240729,113600,254858259,1813,1814,1814,1813,197
20240729,113500,254500951,1814,1814,1814,1814,1
20240729,113400,254499137,1812,1812,1812,1812,0
20240729,113300,254499137,1812,1812,1812,1812,0
20240729,113200,254499137,1812,1812,1812,1812,0
20240729,113100,254499137,1812,1820,1820,1812,2572
20240729,113000,249831779,1830,1830,1830,1830,0
20240729,112900,249831779,1830,1830,1830,1830,100
20240729,112800,249648779,1819,1820,1820,1819,1000
20240729,112700,247829279,1819,1819,1819,1819,1000
20240729,112600,246010279,1819,1830,1830,1819,4050
20240729,112500,238634808,1828,1827,1828,1827,3
20240729,112400,238629326,1819,1821,1821,1819,1000
20240729,112300,236808799,1827,1827,1827,1827,1
20240729,112200,236806972,1821,1821,1821,1821,0
20240729,112100,236806972,1821,1830,1830,1821,3097
20240729,112000,231160412,1831,1832,1832,1831,5
20240729,111900,231151255,1839,1839,1839,1839,50
20240729,111800,231059305,1839,1839,1839,1839,1
20240729,111700,231057466,1839,1839,1839,1839,0
20240729,111600,231057466,1839,1839,1839,1839,0
20240729,111500,231057466,1839,1839,1839,1839,213
20240729,111400,230665759,1839,1839,1839,1839,69
20240729,111300,230538868,1839,1838,1839,1838,56
20240729,111200,230435939,1839,1839,1839,1839,1
20240729,111100,230434100,1839,1835,1839,1829,1060
20240729,111000,228489640,1838,1838,1838,1838,0
20240729,110900,228489640,1838,1838,1838,1838,118
20240729,110800,228272756,1838,1838,1838,1838,2
20240729,110700,228269080,1838,1838,1838,1838,0
20240729,110600,228269080,1838,1838,1838,1838,1
20240729,110500,228267242,1827,1827,1827,1827,131
20240729,110400,228027905,1839,1829,1839,1827,3350
20240729,110300,221903904,1829,1830,1830,1829,146
20240729,110200,221636754,1830,1832,1832,1830,186
20240729,110100,221296271,1838,1838,1838,1838,0
20240729,110000,221296271,1838,1838,1838,1838,60
20240729,105900,221185991,1839,1839,1839,1839,0
20240729,105800,221185991,1839,1839,1839,1839,0
20240729,105700,221185991,1839,1839,1839,1839,0
20240729,105600,221185991,1839,1839,1839,1839,0
20240729,105500,221185991,1839,1839,1839,1839,858
20240729,105400,219608129,1839,1839,1839,1839,0
20240729,105300,219608129,1839,1834,1839,1832,19
20240729,105200,219573246,1839,1839,1839,1839,0
20240729,105100,219573246,1839,1839,1839,1839,0
20240729,105000,219573246,1839,1839,1839,1839,500
20240729,104900,218653746,1839,1834,1839,1827,2001
20240729,104800,214985379,1839,1839,1839,1839,0
20240729,104700,214985379,1839,1839,1839,1839,0
20240729,104600,214985379,1839,1838,1842,1830,1044
20240729,104500,213070022,1843,1845,1845,1836,1207
20240729,104400,210847807,1846,1846,1846,1846,2539
20240729,104300,206160813,1850,1843,1850,1843,4900
20240729,104200,197112964,1843,1843,1843,1843,0
20240729,104100,197112964,1843,1843,1843,1843,1
20240729,104000,197111121,1847,1847,1847,1847,0
20240729,103900,197111121,1847,1847,1847,1847,0
20240729,103800,197111121,1847,1847,1847,1847,0
20240729,103700,197111121,1847,1847,1847,1847,0
20240729,103600,197111121,1847,1847,1847,1847,0
20240729,103500,197111121,1847,1835,1849,1835,1347
20240729,103400,194627643,1835,1834,1835,1834,5247
20240729,103300,185002716,1834,1834,1834,1834,2
20240729,103200,184999048,1831,1831,1831,1831,2955
20240729,103100,179588443,1831,1826,1831,1826,18
20240729,103000,179555535,1831,1831,1831,1831,1
20240729,102900,179553704,1830,1830,1830,1830,101
20240729,102800,179368874,1831,1830,1831,1830,100
20240729,102700,179185818,1834,1834,1834,1834,0
20240729,102600,179185818,1834,1825,1834,1825,85
20240729,102500,179030588,1833,1833,1833,1833,8
20240729,102400,179015924,1835,1832,1835,1832,1000
20240729,102300,177181144,1830,1830,1830,1830,1
20240729,102200,177179314,1834,1834,1834,1834,11
20240729,102100,177159140,1834,1834,1834,1834,0
20240729,102000,177159140,1834,1834,1835,1834,18
20240729,101900,177126127,1835,1819,1835,1818,3038
20240729,101800,171602409,1836,1836,1836,1836,0
20240729,101700,171602409,1836,1836,1836,1820,2002
20240729,101600,167958737,1820,1837,1837,1820,2008
20240729,101500,164286736,1841,1824,1844,1820,3013
20240729,101400,158778813,1836,1836,1836,1823,344
20240729,101300,158151203,1836,1836,1836,1836,1023
20240729,101200,156272975,1836,1836,1836,1826,305
20240729,101100,155714885,1836,1850,1850,1836,1622
20240729,101000,152736823,1850,1834,1850,1832,3672
20240729,100900,145963270,1840,1839,1840,1829,585
20240729,100800,144889453,1839,1839,1839,1839,100
20240729,100700,144705553,1839,1839,1839,1839,221
20240729,100600,144299134,1839,1839,1839,1839,0
20240729,100500,144299134,1839,1838,1839,1838,353
20240729,100400,143650308,1825,1825,1825,1825,463
20240729,100300,142805333,1839,1839,1839,1814,56
20240729,100200,142702929,1839,1814,1839,1812,1437
20240729,100100,140095421,1813,1818,1824,1813,3013
20240729,100000,134615993,1825,1830,1830,1818,1675
20240729,095900,131568077,1835,1826,1838,1825,393
20240729,095800,130850401,1838,1838,1838,1838,42
20240729,095700,130773205,1839,1821,1839,1821,400
20240729,095600,130041206,1839,1822,1839,1813,1593
20240729,095500,127139350,1822,1810,1822,1808,2874
20240729,095400,121936176,1810,1822,1822,1809,4656
20240729,095300,113492947,1822,1822,1822,1820,60
20240729,095200,113383629,1820,1821,1822,1820,831
20240729,095100,111870442,1822,1840,1840,1822,7739
20240729,095000,97725357,1840,1840,1840,1840,157
20240729,094900,97436477,1840,1850,1850,1840,1347
20240729,094800,94955833,1853,1849,1853,1841,3898
20240729,094700,87775986,1850,1861,1861,1850,4738
20240729,094600,78992850,1861,1863,1863,1861,20
20240729,094500,78955628,1882,1866,1882,1866,2
20240729,094400,78951880,1869,1869,1869,1869,1
20240729,094300,78950011,1886,1886,1886,1886,0
20240729,094200,78950011,1886,1886,1886,1886,0
20240729,094100,78950011,1886,1871,1886,1861,1245
20240729,094000,76628601,1875,1879,1879,1875,9
20240729,093900,76611722,1879,1894,1894,1860,5002
20240729,093800,67256671,1896,1896,1896,1896,1
20240729,093700,67254775,1885,1885,1896,1885,181
20240729,093600,66913029,1885,1885,1896,1884,257
20240729,093500,66428225,1896,1896,1896,1896,0
20240729,093400,66428225,1896,1896,1896,1896,1
20240729,093300,66426329,1898,1898,1898,1898,0
20240729,093200,66426329,1898,1898,1898,1898,0
20240729,093100,66426329,1898,1898,1898,1898,1
20240729,093000,66424431,1884,1884,1884,1884,1197
20240729,092900,64169283,1881,1903,1903,1881,1143
20240729,092800,62005377,1790,1790,1790,1790,0
20240729,092700,62005377,1790,1899,1899,1790,5639
20240729,092600,51466386,1897,1899,1899,1897,31
20240729,092500,51407547,1904,1899,1918,1883,1082
20240729,092400,49362145,1899,1919,1919,1899,2001
20240729,092300,45560205,1902,1914,1914,1902,2000
20240729,092200,41748546,1930,1930,1930,1930,0
20240729,092100,41748546,1930,1930,1930,1930,30
20240729,092000,41690646,1932,1932,1932,1932,0
20240729,091900,41690646,1932,1932,1932,1932,0
20240729,091800,41690646,1932,1932,1932,1932,0
20240729,091700,41690646,1932,1932,1932,1932,0
20240729,091600,41690646,1932,1932,1932,1932,0
20240729,091500,41690646,1932,1932,1932,1932,0
20240729,091400,41690646,1932,1928,1932,1928,3
20240729,091300,41684855,1912,1912,1912,1912,2398
20240729,091200,37099879,1912,1919,1919,1911,7625
20240729,091100,22513720,1935,1935,1935,1935,0
20240729,091000,22513720,1935,1935,1935,1935,0
20240729,090900,22513720,1935,1935,1935,1935,0
20240729,090800,22513720,1935,1930,1935,1930,596
20240729,090700,21363186,1930,1930,1930,1930,0
20240729,090600,21363186,1930,1928,1930,1928,2
20240729,090500,21359328,1910,1922,1922,1910,3000
20240729,090400,15615057,1922,1932,1951,1922,2003
20240729,090300,11759621,1951,1951,1951,1951,0
20240729,090200,11759621,1951,1937,1951,1928,2054
20240729,090100,7794885,1931,1947,1947,1931,3000
20240729,090000,1989834,1947,1947,1947,1947,1022