KissMeData/014530/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,185900,421142445,3900,3900,3900,3900,3076
20240729,185800,421142445,3900,3900,3900,3900,0
20240729,185700,421142445,3900,3900,3900,3900,0
20240729,185600,421142445,3900,3900,3900,3900,0
20240729,185500,421142445,3900,3900,3900,3900,0
20240729,185400,421142445,3900,3900,3900,3900,0
20240729,185300,421142445,3900,3900,3900,3900,0
20240729,185200,421142445,3900,3900,3900,3900,0
20240729,185100,421142445,3900,3900,3900,3900,0
20240729,185000,421142445,3900,3900,3900,3900,0
20240729,184900,421142445,3900,3900,3900,3900,0
20240729,184800,421142445,3900,3900,3900,3900,0
20240729,184700,421142445,3900,3900,3900,3900,0
20240729,184600,421142445,3900,3900,3900,3900,0
20240729,184500,421142445,3900,3900,3900,3900,0
20240729,184400,421142445,3900,3900,3900,3900,0
20240729,184300,421142445,3900,3900,3900,3900,0
20240729,184200,421142445,3900,3900,3900,3900,0
20240729,184100,421142445,3900,3900,3900,3900,0
20240729,184000,421142445,3900,3900,3900,3900,0
20240729,183900,421142445,3900,3900,3900,3900,0
20240729,183800,421142445,3900,3900,3900,3900,0
20240729,183700,421142445,3900,3900,3900,3900,0
20240729,183600,421142445,3900,3900,3900,3900,0
20240729,183500,421142445,3900,3900,3900,3900,0
20240729,183400,421142445,3900,3900,3900,3900,0
20240729,183300,421142445,3900,3900,3900,3900,0
20240729,183200,421142445,3900,3900,3900,3900,0
20240729,183100,421142445,3900,3900,3900,3900,0
20240729,183000,421142445,3900,3900,3900,3900,0
20240729,182900,421142445,3900,3900,3900,3900,3076
20240729,182800,421142445,3900,3900,3900,3900,0
20240729,182700,421142445,3900,3900,3900,3900,0
20240729,182600,421142445,3900,3900,3900,3900,0
20240729,182500,421142445,3900,3900,3900,3900,0
20240729,182400,421142445,3900,3900,3900,3900,0
20240729,182300,421142445,3900,3900,3900,3900,0
20240729,182200,421142445,3900,3900,3900,3900,0
20240729,182100,421142445,3900,3900,3900,3900,0
20240729,182000,421142445,3900,3900,3900,3900,0
20240729,181900,421142445,3900,3900,3900,3900,0
20240729,181800,421142445,3900,3900,3900,3900,0
20240729,181700,421142445,3900,3900,3900,3900,0
20240729,181600,421142445,3900,3900,3900,3900,0
20240729,181500,421142445,3900,3900,3900,3900,0
20240729,181400,421142445,3900,3900,3900,3900,0
20240729,181300,421142445,3900,3900,3900,3900,0
20240729,181200,421142445,3900,3900,3900,3900,0
20240729,181100,421142445,3900,3900,3900,3900,0
20240729,181000,421142445,3900,3900,3900,3900,0
20240729,180900,421142445,3900,3900,3900,3900,0
20240729,180800,421142445,3900,3900,3900,3900,0
20240729,180700,421142445,3900,3900,3900,3900,0
20240729,180600,421142445,3900,3900,3900,3900,0
20240729,180500,421142445,3900,3900,3900,3900,0
20240729,180400,421142445,3900,3900,3900,3900,0
20240729,180300,421142445,3900,3900,3900,3900,0
20240729,180200,421142445,3900,3900,3900,3900,0
20240729,180100,421142445,3900,3900,3900,3900,0
20240729,180000,421142445,3900,3900,3900,3900,0
20240729,175900,421142445,3900,3900,3900,3900,3076
20240729,175800,421142445,3900,3900,3900,3900,0
20240729,175700,421142445,3900,3900,3900,3900,0
20240729,175600,421142445,3900,3900,3900,3900,0
20240729,175500,421142445,3900,3900,3900,3900,0
20240729,175400,421142445,3900,3900,3900,3900,0
20240729,175300,421142445,3900,3900,3900,3900,0
20240729,175200,421142445,3900,3900,3900,3900,0
20240729,175100,421142445,3900,3900,3900,3900,0
20240729,175000,421142445,3900,3900,3900,3900,0
20240729,174900,421142445,3900,3900,3900,3900,0
20240729,174800,421142445,3900,3900,3900,3900,0
20240729,174700,421142445,3900,3900,3900,3900,0
20240729,174600,421142445,3900,3900,3900,3900,0
20240729,174500,421142445,3900,3900,3900,3900,0
20240729,174400,421142445,3900,3900,3900,3900,0
20240729,174300,421142445,3900,3900,3900,3900,0
20240729,174200,421142445,3900,3900,3900,3900,0
20240729,174100,421142445,3900,3900,3900,3900,0
20240729,174000,421142445,3900,3900,3900,3900,0
20240729,173900,421142445,3900,3900,3900,3900,0
20240729,173800,421142445,3900,3900,3900,3900,0
20240729,173700,421142445,3900,3900,3900,3900,0
20240729,173600,421142445,3900,3900,3900,3900,0
20240729,173500,421142445,3900,3900,3900,3900,0
20240729,173400,421142445,3900,3900,3900,3900,0
20240729,173300,421142445,3900,3900,3900,3900,0
20240729,173200,421142445,3900,3900,3900,3900,0
20240729,173100,421142445,3900,3900,3900,3900,0
20240729,173000,421142445,3900,3900,3900,3900,0
20240729,172900,421142445,3900,3900,3900,3900,3076
20240729,172800,421142445,3900,3900,3900,3900,0
20240729,172700,421142445,3900,3900,3900,3900,0
20240729,172600,421142445,3900,3900,3900,3900,0
20240729,172500,421142445,3900,3900,3900,3900,0
20240729,172400,421142445,3900,3900,3900,3900,0
20240729,172300,421142445,3900,3900,3900,3900,0
20240729,172200,421142445,3900,3900,3900,3900,0
20240729,172100,421142445,3900,3900,3900,3900,0
20240729,172000,421142445,3900,3900,3900,3900,0
20240729,171900,421142445,3900,3900,3900,3900,0
20240729,171800,421142445,3900,3900,3900,3900,0
20240729,171700,421142445,3900,3900,3900,3900,0
20240729,171600,421142445,3900,3900,3900,3900,0
20240729,171500,421142445,3900,3900,3900,3900,0
20240729,171400,421142445,3900,3900,3900,3900,0
20240729,171300,421142445,3900,3900,3900,3900,0
20240729,171200,421142445,3900,3900,3900,3900,0
20240729,171100,421142445,3900,3900,3900,3900,0
20240729,171000,421142445,3900,3900,3900,3900,0
20240729,170900,421142445,3900,3900,3900,3900,0
20240729,170800,421142445,3900,3900,3900,3900,0
20240729,170700,421142445,3900,3900,3900,3900,0
20240729,170600,421142445,3900,3900,3900,3900,0
20240729,170500,421142445,3900,3900,3900,3900,0
20240729,170400,421142445,3900,3900,3900,3900,0
20240729,170300,421142445,3900,3900,3900,3900,0
20240729,170200,421142445,3900,3900,3900,3900,0
20240729,170100,421142445,3900,3900,3900,3900,0
20240729,170000,421142445,3900,3900,3900,3900,0
20240729,165900,421142445,3900,3900,3900,3900,3076
20240729,165800,421142445,3900,3900,3900,3900,0
20240729,165700,421142445,3900,3900,3900,3900,0
20240729,165600,421142445,3900,3900,3900,3900,0
20240729,165500,421142445,3900,3900,3900,3900,0
20240729,165400,421142445,3900,3900,3900,3900,0
20240729,165300,421142445,3900,3900,3900,3900,0
20240729,165200,421142445,3900,3900,3900,3900,0
20240729,165100,421142445,3900,3900,3900,3900,0
20240729,165000,421142445,3900,3900,3900,3900,0
20240729,164900,421142445,3900,3900,3900,3900,0
20240729,164800,421142445,3900,3900,3900,3900,0
20240729,164700,421142445,3900,3900,3900,3900,0
20240729,164600,421142445,3900,3900,3900,3900,0
20240729,164500,421142445,3900,3900,3900,3900,0
20240729,164400,421142445,3900,3900,3900,3900,0
20240729,164300,421142445,3900,3900,3900,3900,0
20240729,164200,421142445,3900,3900,3900,3900,0
20240729,164100,421142445,3900,3900,3900,3900,0
20240729,164000,421142445,3900,3900,3900,3900,0
20240729,163900,421142445,3900,3900,3900,3900,0
20240729,163800,421142445,3900,3900,3900,3900,0
20240729,163700,421142445,3900,3900,3900,3900,0
20240729,163600,421142445,3900,3900,3900,3900,0
20240729,163500,421142445,3900,3900,3900,3900,0
20240729,163400,421142445,3900,3900,3900,3900,0
20240729,163300,421142445,3900,3900,3900,3900,0
20240729,163200,421142445,3900,3900,3900,3900,0
20240729,163100,421142445,3900,3900,3900,3900,0
20240729,163000,421142445,3900,3900,3900,3900,0
20240729,162900,421142445,3900,3900,3900,3900,3076
20240729,162800,421142445,3900,3900,3900,3900,0
20240729,162700,421142445,3900,3900,3900,3900,0
20240729,162600,421142445,3900,3900,3900,3900,0
20240729,162500,421142445,3900,3900,3900,3900,0
20240729,162400,421142445,3900,3900,3900,3900,0
20240729,162300,421142445,3900,3900,3900,3900,0
20240729,162200,421142445,3900,3900,3900,3900,0
20240729,162100,421142445,3900,3900,3900,3900,0
20240729,162000,421142445,3900,3900,3900,3900,0
20240729,161900,421142445,3900,3900,3900,3900,0
20240729,161800,421142445,3900,3900,3900,3900,0
20240729,161700,421142445,3900,3900,3900,3900,0
20240729,161600,421142445,3900,3900,3900,3900,0
20240729,161500,421142445,3900,3900,3900,3900,0
20240729,161400,421142445,3900,3900,3900,3900,0
20240729,161300,421142445,3900,3900,3900,3900,0
20240729,161200,421142445,3900,3900,3900,3900,0
20240729,161100,421142445,3900,3900,3900,3900,0
20240729,161000,421142445,3900,3900,3900,3900,0
20240729,160900,421142445,3900,3900,3900,3900,0
20240729,160800,421142445,3900,3900,3900,3900,0
20240729,160700,421142445,3900,3900,3900,3900,0
20240729,160600,421142445,3900,3900,3900,3900,0
20240729,160500,421142445,3900,3900,3900,3900,0
20240729,160400,421142445,3900,3900,3900,3900,0
20240729,160300,421142445,3900,3900,3900,3900,0
20240729,160200,421142445,3900,3900,3900,3900,0
20240729,160100,421142445,3900,3900,3900,3900,0
20240729,160000,421142445,3900,3900,3900,3900,0
20240729,155900,421142445,3900,3900,3900,3900,3076
20240729,155800,421142445,3900,3900,3900,3900,0
20240729,155700,421142445,3900,3900,3900,3900,0
20240729,155600,421142445,3900,3900,3900,3900,0
20240729,155500,421142445,3900,3900,3900,3900,0
20240729,155400,421142445,3900,3900,3900,3900,0
20240729,155300,421142445,3900,3900,3900,3900,0
20240729,155200,421142445,3900,3900,3900,3900,0
20240729,155100,421142445,3900,3900,3900,3900,0
20240729,155000,421142445,3900,3900,3900,3900,0
20240729,154900,421142445,3900,3900,3900,3900,0
20240729,154800,421142445,3900,3900,3900,3900,0
20240729,154700,421142445,3900,3900,3900,3900,0
20240729,154600,421142445,3900,3900,3900,3900,0
20240729,154500,421142445,3900,3900,3900,3900,0
20240729,154400,421142445,3900,3900,3900,3900,0
20240729,154300,421142445,3900,3900,3900,3900,0
20240729,154200,421142445,3900,3900,3900,3900,0
20240729,154100,421142445,3900,3900,3900,3900,0
20240729,154000,421142445,3900,3900,3900,3900,0
20240729,153900,421142445,3900,3900,3900,3900,0
20240729,153800,421142445,3900,3900,3900,3900,0
20240729,153700,421142445,3900,3900,3900,3900,0
20240729,153600,421142445,3900,3900,3900,3900,0
20240729,153500,421142445,3900,3900,3900,3900,0
20240729,153400,421142445,3900,3900,3900,3900,0
20240729,153300,421142445,3900,3900,3900,3900,0
20240729,153200,421142445,3900,3900,3900,3900,0
20240729,153100,421142445,3900,3900,3900,3900,0
20240729,153000,421142445,3900,3900,3900,3900,3076
20240729,152900,409146045,3905,3905,3905,3905,0
20240729,152800,409146045,3905,3905,3905,3905,0
20240729,152700,409146045,3905,3905,3905,3905,0
20240729,152600,409146045,3905,3905,3905,3905,0
20240729,152500,409146045,3905,3905,3905,3905,0
20240729,152400,409146045,3905,3905,3905,3905,0
20240729,152300,409146045,3905,3905,3905,3905,0
20240729,152200,409146045,3905,3905,3905,3905,0
20240729,152100,409146045,3905,3905,3905,3905,0
20240729,152000,409146045,3905,3905,3905,3905,0
20240729,151900,409146045,3905,3900,3905,3895,144
20240729,151800,408584600,3905,3895,3905,3895,210
20240729,151700,407766155,3895,3895,3895,3895,1000
20240729,151600,403871155,3895,3910,3910,3895,20002
20240729,151500,325819945,3905,3905,3905,3905,0
20240729,151400,325819945,3905,3910,3910,3905,498
20240729,151300,323874505,3905,3905,3905,3905,0
20240729,151200,323874505,3905,3905,3905,3905,336
20240729,151100,322562425,3915,3915,3915,3915,50
20240729,151000,322366675,3915,3910,3915,3905,3325
20240729,150900,309379175,3910,3910,3910,3910,179
20240729,150800,308679285,3910,3910,3910,3910,0
20240729,150700,308679285,3910,3910,3910,3910,1503
20240729,150600,302802555,3910,3910,3910,3910,0
20240729,150500,302802555,3910,3910,3910,3910,64
20240729,150400,302552315,3905,3905,3905,3905,2
20240729,150300,302544505,3905,3905,3905,3905,0
20240729,150200,302544505,3905,3905,3905,3905,629
20240729,150100,300088260,3910,3910,3910,3910,100
20240729,150000,299697260,3915,3915,3915,3915,0
20240729,145900,299697260,3915,3915,3915,3915,0
20240729,145800,299697260,3915,3915,3915,3915,0
20240729,145700,299697260,3915,3915,3915,3915,0
20240729,145600,299697260,3915,3915,3915,3915,2
20240729,145500,299689430,3905,3905,3905,3905,0
20240729,145400,299689430,3905,3905,3905,3905,278
20240729,145300,298603840,3905,3905,3905,3905,51
20240729,145200,298404685,3920,3920,3920,3920,0
20240729,145100,298404685,3920,3920,3920,3920,4
20240729,145000,298389005,3920,3920,3920,3920,0
20240729,144900,298389005,3920,3905,3920,3905,21
20240729,144800,298306985,3905,3905,3905,3905,3
20240729,144700,298295270,3905,3905,3905,3905,0
20240729,144600,298295270,3905,3905,3905,3905,0
20240729,144500,298295270,3905,3905,3905,3905,0
20240729,144400,298295270,3905,3910,3910,3905,3000
20240729,144300,286575410,3910,3910,3910,3910,0
20240729,144200,286575410,3910,3910,3910,3910,2
20240729,144100,286567590,3910,3910,3910,3910,800
20240729,144000,283439590,3920,3920,3920,3920,0
20240729,143900,283439590,3920,3920,3920,3920,0
20240729,143800,283439590,3920,3920,3920,3920,3
20240729,143700,283427830,3920,3920,3920,3920,0
20240729,143600,283427830,3920,3920,3920,3920,0
20240729,143500,283427830,3920,3920,3920,3920,0
20240729,143400,283427830,3920,3920,3920,3920,1
20240729,143300,283423910,3910,3910,3910,3910,0
20240729,143200,283423910,3910,3910,3910,3910,1
20240729,143100,283420000,3910,3910,3910,3910,39
20240729,143000,283267510,3925,3925,3925,3925,1000
20240729,142900,279342510,3925,3925,3925,3925,1
20240729,142800,279338585,3920,3920,3920,3920,886
20240729,142700,275865465,3920,3920,3920,3920,0
20240729,142600,275865465,3920,3920,3920,3920,0
20240729,142500,275865465,3920,3920,3920,3920,999
20240729,142400,271949385,3915,3915,3915,3915,1083
20240729,142300,267709440,3915,3915,3915,3915,300
20240729,142200,266534940,3915,3915,3915,3915,0
20240729,142100,266534940,3915,3915,3920,3915,206
20240729,142000,265728445,3915,3915,3915,3915,0
20240729,141900,265728445,3915,3915,3915,3915,28
20240729,141800,265618825,3915,3915,3915,3915,100
20240729,141700,265227325,3915,3915,3915,3915,0
20240729,141600,265227325,3915,3915,3915,3915,0
20240729,141500,265227325,3915,3915,3915,3915,2
20240729,141400,265219495,3915,3915,3915,3915,0
20240729,141300,265219495,3915,3915,3915,3915,0
20240729,141200,265219495,3915,3915,3915,3915,0
20240729,141100,265219495,3915,3915,3915,3915,200
20240729,141000,264436495,3915,3915,3915,3915,0
20240729,140900,264436495,3915,3915,3915,3915,0
20240729,140800,264436495,3915,3915,3915,3915,0
20240729,140700,264436495,3915,3915,3915,3915,0
20240729,140600,264436495,3915,3920,3920,3915,1000
20240729,140500,260520540,3920,3920,3920,3920,0
20240729,140400,260520540,3920,3920,3920,3920,0
20240729,140300,260520540,3920,3920,3920,3920,0
20240729,140200,260520540,3920,3920,3920,3920,0
20240729,140100,260520540,3920,3920,3920,3920,0
20240729,140000,260520540,3920,3920,3920,3920,0
20240729,135900,260520540,3920,3920,3920,3920,0
20240729,135800,260520540,3920,3920,3920,3920,0
20240729,135700,260520540,3920,3920,3920,3920,0
20240729,135600,260520540,3920,3920,3920,3920,50
20240729,135500,260324540,3925,3925,3925,3925,100
20240729,135400,259932040,3925,3925,3925,3925,0
20240729,135300,259932040,3925,3925,3925,3925,2
20240729,135200,259924190,3925,3925,3925,3925,1
20240729,135100,259920265,3925,3925,3925,3925,350
20240729,135000,258546515,3925,3925,3925,3925,650
20240729,134900,255995265,3925,3925,3925,3925,1000
20240729,134800,252070265,3925,3925,3925,3925,0
20240729,134700,252070265,3925,3925,3925,3925,0
20240729,134600,252070265,3925,3925,3925,3925,5
20240729,134500,252050640,3925,3925,3925,3925,0
20240729,134400,252050640,3925,3925,3925,3925,0
20240729,134300,252050640,3925,3925,3925,3925,10
20240729,134200,252011390,3925,3925,3925,3925,0
20240729,134100,252011390,3925,3925,3925,3925,1
20240729,134000,252007465,3920,3920,3920,3920,0
20240729,133900,252007465,3920,3920,3920,3920,0
20240729,133800,252007465,3920,3920,3920,3920,0
20240729,133700,252007465,3920,3920,3920,3920,0
20240729,133600,252007465,3920,3920,3920,3920,0
20240729,133500,252007465,3920,3920,3920,3920,0
20240729,133400,252007465,3920,3920,3920,3920,8
20240729,133300,251976105,3920,3920,3920,3920,0
20240729,133200,251976105,3920,3920,3920,3920,0
20240729,133100,251976105,3920,3920,3920,3920,0
20240729,133000,251976105,3920,3920,3920,3920,71
20240729,132900,251697785,3925,3925,3925,3925,0
20240729,132800,251697785,3925,3925,3925,3925,2
20240729,132700,251689935,3925,3925,3925,3925,0
20240729,132600,251689935,3925,3925,3925,3925,0
20240729,132500,251689935,3925,3925,3925,3925,0
20240729,132400,251689935,3925,3925,3925,3925,0
20240729,132300,251689935,3925,3925,3925,3925,0
20240729,132200,251689935,3925,3925,3925,3925,201
20240729,132100,250901010,3930,3930,3930,3930,0
20240729,132000,250901010,3930,3930,3930,3930,5
20240729,131900,250881360,3930,3930,3930,3930,0
20240729,131800,250881360,3930,3930,3930,3930,0
20240729,131700,250881360,3930,3930,3930,3930,2
20240729,131600,250873500,3930,3930,3930,3930,500
20240729,131500,248908500,3930,3930,3930,3930,0
20240729,131400,248908500,3930,3930,3930,3930,0
20240729,131300,248908500,3930,3930,3930,3930,0
20240729,131200,248908500,3930,3930,3930,3930,0
20240729,131100,248908500,3930,3930,3930,3930,0
20240729,131000,248908500,3930,3930,3930,3930,0
20240729,130900,248908500,3930,3930,3930,3930,5
20240729,130800,248888850,3930,3930,3930,3930,0
20240729,130700,248888850,3930,3930,3930,3930,4
20240729,130600,248873130,3930,3930,3930,3930,500
20240729,130500,246908130,3930,3930,3930,3930,6
20240729,130400,246884550,3930,3930,3930,3930,1192
20240729,130300,242199990,3925,3925,3925,3925,0
20240729,130200,242199990,3925,3925,3925,3925,0
20240729,130100,242199990,3925,3925,3925,3925,0
20240729,130000,242199990,3925,3920,3925,3920,160
20240729,125900,241572500,3920,3920,3920,3920,8
20240729,125800,241541140,3920,3920,3920,3920,20
20240729,125700,241462740,3920,3920,3920,3920,0
20240729,125600,241462740,3920,3920,3920,3920,0
20240729,125500,241462740,3920,3920,3920,3920,22
20240729,125400,241376500,3925,3925,3925,3925,1
20240729,125300,241372575,3925,3930,3930,3925,1337
20240729,125200,236120100,3925,3925,3925,3925,50
20240729,125100,235923850,3925,3925,3925,3925,0
20240729,125000,235923850,3925,3925,3925,3925,11
20240729,124900,235880675,3920,3920,3920,3920,0
20240729,124800,235880675,3920,3920,3920,3920,650
20240729,124700,233332675,3920,3920,3920,3920,0
20240729,124600,233332675,3920,3920,3920,3920,0
20240729,124500,233332675,3920,3920,3920,3920,0
20240729,124400,233332675,3920,3920,3920,3920,0
20240729,124300,233332675,3920,3920,3920,3920,0
20240729,124200,233332675,3920,3920,3920,3920,0
20240729,124100,233332675,3920,3920,3920,3920,1
20240729,124000,233328755,3915,3915,3915,3915,0
20240729,123900,233328755,3915,3915,3915,3915,0
20240729,123800,233328755,3915,3915,3915,3915,0
20240729,123700,233328755,3915,3915,3915,3915,422
20240729,123600,231676625,3915,3915,3915,3915,0
20240729,123500,231676625,3915,3915,3915,3915,0
20240729,123400,231676625,3915,3915,3915,3915,1
20240729,123300,231672710,3910,3910,3910,3910,0
20240729,123200,231672710,3910,3910,3910,3910,0
20240729,123100,231672710,3910,3910,3910,3910,0
20240729,123000,231672710,3910,3910,3910,3910,0
20240729,122900,231672710,3910,3910,3910,3910,674
20240729,122800,229037370,3915,3915,3915,3915,0
20240729,122700,229037370,3915,3915,3915,3915,0
20240729,122600,229037370,3915,3915,3915,3915,0
20240729,122500,229037370,3915,3915,3915,3915,0
20240729,122400,229037370,3915,3915,3915,3915,0
20240729,122300,229037370,3915,3915,3915,3915,127
20240729,122200,228540165,3915,3915,3915,3915,100
20240729,122100,228148665,3915,3915,3915,3915,0
20240729,122000,228148665,3915,3915,3915,3915,0
20240729,121900,228148665,3915,3915,3915,3915,0
20240729,121800,228148665,3915,3915,3915,3915,0
20240729,121700,228148665,3915,3915,3915,3915,0
20240729,121600,228148665,3915,3915,3915,3915,0
20240729,121500,228148665,3915,3915,3915,3915,0
20240729,121400,228148665,3915,3915,3915,3915,0
20240729,121300,228148665,3915,3915,3915,3915,16
20240729,121200,228086025,3905,3905,3905,3905,0
20240729,121100,228086025,3905,3905,3905,3905,0
20240729,121000,228086025,3905,3905,3905,3905,0
20240729,120900,228086025,3905,3905,3905,3905,250
20240729,120800,227109775,3905,3905,3905,3905,0
20240729,120700,227109775,3905,3905,3905,3905,90
20240729,120600,226758325,3905,3905,3905,3905,160
20240729,120500,226133525,3905,3905,3905,3905,0
20240729,120400,226133525,3905,3905,3905,3905,0
20240729,120300,226133525,3905,3905,3905,3905,0
20240729,120200,226133525,3905,3910,3910,3905,1914
20240729,120100,218658175,3915,3915,3915,3915,0
20240729,120000,218658175,3915,3915,3915,3915,7
20240729,115900,218630770,3920,3920,3920,3920,0
20240729,115800,218630770,3920,3920,3920,3920,0
20240729,115700,218630770,3920,3920,3920,3920,3
20240729,115600,218619010,3925,3925,3925,3925,5
20240729,115500,218599385,3925,3925,3925,3925,0
20240729,115400,218599385,3925,3925,3925,3925,0
20240729,115300,218599385,3925,3925,3925,3925,0
20240729,115200,218599385,3925,3925,3925,3925,0
20240729,115100,218599385,3925,3925,3925,3925,0
20240729,115000,218599385,3925,3925,3925,3925,0
20240729,114900,218599385,3925,3925,3925,3925,0
20240729,114800,218599385,3925,3925,3925,3925,0
20240729,114700,218599385,3925,3925,3925,3925,5
20240729,114600,218579760,3925,3925,3925,3925,0
20240729,114500,218579760,3925,3925,3925,3925,0
20240729,114400,218579760,3925,3925,3925,3925,0
20240729,114300,218579760,3925,3925,3925,3925,0
20240729,114200,218579760,3925,3925,3925,3925,0
20240729,114100,218579760,3925,3925,3925,3925,0
20240729,114000,218579760,3925,3925,3925,3925,11
20240729,113900,218536585,3925,3925,3925,3925,0
20240729,113800,218536585,3925,3925,3925,3925,0
20240729,113700,218536585,3925,3925,3925,3925,20
20240729,113600,218458085,3910,3910,3910,3910,0
20240729,113500,218458085,3910,3910,3910,3910,0
20240729,113400,218458085,3910,3910,3910,3910,0
20240729,113300,218458085,3910,3910,3910,3910,0
20240729,113200,218458085,3910,3910,3910,3910,10
20240729,113100,218418985,3910,3910,3910,3910,0
20240729,113000,218418985,3910,3910,3910,3910,0
20240729,112900,218418985,3910,3915,3915,3910,300
20240729,112800,217245970,3915,3915,3915,3915,0
20240729,112700,217245970,3915,3915,3915,3915,177
20240729,112600,216553015,3930,3930,3930,3930,0
20240729,112500,216553015,3930,3930,3930,3930,0
20240729,112400,216553015,3930,3930,3930,3930,0
20240729,112300,216553015,3930,3930,3930,3930,0
20240729,112200,216553015,3930,3930,3930,3930,5
20240729,112100,216533365,3925,3920,3925,3920,130
20240729,112000,216023715,3920,3920,3920,3920,15
20240729,111900,215964915,3920,3920,3920,3920,0
20240729,111800,215964915,3920,3920,3920,3920,0
20240729,111700,215964915,3920,3920,3920,3920,500
20240729,111600,214004915,3920,3920,3920,3920,0
20240729,111500,214004915,3920,3920,3920,3920,200
20240729,111400,213220915,3920,3925,3925,3920,500
20240729,111300,211260850,3925,3925,3925,3925,0
20240729,111200,211260850,3925,3925,3925,3925,0
20240729,111100,211260850,3925,3925,3925,3925,546
20240729,111000,209117800,3925,3925,3925,3925,0
20240729,110900,209117800,3925,3925,3925,3925,0
20240729,110800,209117800,3925,3925,3925,3925,0
20240729,110700,209117800,3925,3925,3925,3925,0
20240729,110600,209117800,3925,3925,3925,3925,24
20240729,110500,209023600,3930,3925,3930,3925,11
20240729,110400,208980420,3925,3925,3925,3925,0
20240729,110300,208980420,3925,3925,3925,3925,0
20240729,110200,208980420,3925,3925,3925,3925,0
20240729,110100,208980420,3925,3925,3925,3925,476
20240729,110000,207112120,3925,3925,3925,3925,1
20240729,105900,207108195,3925,3925,3925,3925,0
20240729,105800,207108195,3925,3925,3925,3925,14
20240729,105700,207053245,3925,3925,3925,3925,301
20240729,105600,205871820,3930,3930,3930,3930,10
20240729,105500,205832520,3925,3925,3925,3925,0
20240729,105400,205832520,3925,3925,3925,3925,0
20240729,105300,205832520,3925,3925,3925,3925,0
20240729,105200,205832520,3925,3925,3925,3925,0
20240729,105100,205832520,3925,3925,3925,3925,19
20240729,105000,205757945,3930,3930,3930,3930,0
20240729,104900,205757945,3930,3930,3930,3930,800
20240729,104800,202613945,3930,3930,3930,3930,0
20240729,104700,202613945,3930,3925,3930,3925,1200
20240729,104600,197900445,3930,3930,3930,3930,20
20240729,104500,197821845,3930,3930,3930,3930,200
20240729,104400,197035845,3930,3930,3930,3930,0
20240729,104300,197035845,3930,3935,3935,3930,204
20240729,104200,196233970,3935,3935,3935,3935,1
20240729,104100,196230035,3930,3930,3930,3930,0
20240729,104000,196230035,3930,3930,3930,3930,0
20240729,103900,196230035,3930,3930,3930,3930,137
20240729,103800,195691625,3930,3930,3930,3930,2
20240729,103700,195683765,3930,3930,3930,3930,0
20240729,103600,195683765,3930,3930,3930,3930,0
20240729,103500,195683765,3930,3930,3930,3930,0
20240729,103400,195683765,3930,3930,3930,3930,0
20240729,103300,195683765,3930,3930,3930,3930,0
20240729,103200,195683765,3930,3930,3930,3930,16
20240729,103100,195620885,3930,3930,3930,3930,0
20240729,103000,195620885,3930,3930,3930,3930,66
20240729,102900,195361505,3925,3925,3925,3925,0
20240729,102800,195361505,3925,3925,3925,3925,0
20240729,102700,195361505,3925,3925,3925,3925,100
20240729,102600,194969005,3925,3925,3925,3925,0
20240729,102500,194969005,3925,3925,3925,3925,102
20240729,102400,194568655,3930,3930,3930,3930,0
20240729,102300,194568655,3930,3930,3930,3930,0
20240729,102200,194568655,3930,3930,3930,3930,0
20240729,102100,194568655,3930,3930,3930,3930,400
20240729,102000,192996655,3925,3925,3925,3925,2
20240729,101900,192988805,3925,3925,3925,3925,0
20240729,101800,192988805,3925,3925,3925,3925,0
20240729,101700,192988805,3925,3925,3925,3925,14
20240729,101600,192933855,3935,3935,3935,3935,0
20240729,101500,192933855,3935,3935,3935,3935,0
20240729,101400,192933855,3935,3935,3935,3935,0
20240729,101300,192933855,3935,3935,3935,3935,1001
20240729,101200,188994920,3930,3930,3930,3930,1004
20240729,101100,185049200,3925,3930,3930,3925,418
20240729,101000,183406620,3930,3930,3930,3930,0
20240729,100900,183406620,3930,3930,3930,3930,8
20240729,100800,183375180,3925,3925,3925,3925,1
20240729,100700,183371255,3930,3930,3930,3930,73
20240729,100600,183084365,3930,3930,3930,3930,3
20240729,100500,183072575,3925,3925,3925,3925,8
20240729,100400,183041175,3925,3925,3925,3925,286
20240729,100300,181918625,3925,3925,3925,3925,20
20240729,100200,181840125,3925,3925,3930,3920,326
20240729,100100,180561450,3930,3930,3930,3930,1
20240729,100000,180557520,3925,3925,3925,3925,11
20240729,095900,180514345,3925,3925,3925,3925,10
20240729,095800,180475095,3920,3920,3920,3920,0
20240729,095700,180475095,3920,3920,3920,3920,109
20240729,095600,180047815,3930,3930,3930,3930,2
20240729,095500,180039955,3930,3930,3930,3930,1
20240729,095400,180036025,3920,3920,3920,3920,0
20240729,095300,180036025,3920,3920,3920,3920,0
20240729,095200,180036025,3920,3920,3920,3920,30
20240729,095100,179918425,3920,3920,3920,3920,0
20240729,095000,179918425,3920,3920,3920,3920,50
20240729,094900,179722425,3930,3930,3930,3930,1
20240729,094800,179718495,3930,3920,3930,3920,12
20240729,094700,179671435,3930,3925,3930,3925,233
20240729,094600,178756905,3920,3925,3925,3920,74
20240729,094500,178466790,3925,3925,3925,3925,0
20240729,094400,178466790,3925,3925,3925,3920,10
20240729,094300,178427545,3925,3925,3925,3925,5
20240729,094200,178407920,3930,3930,3930,3930,2
20240729,094100,178400060,3930,3930,3930,3930,13
20240729,094000,178348970,3935,3935,3940,3935,2898
20240729,093900,166945270,3935,3930,3935,3930,1011
20240729,093800,162966990,3930,3930,3930,3930,142
20240729,093700,162408930,3930,3935,3940,3930,3197
20240729,093600,149828720,3940,3935,3940,3935,2843
20240729,093500,138637525,3930,3930,3930,3930,93
20240729,093400,138272035,3930,3930,3930,3930,1000
20240729,093300,134342035,3930,3915,3930,3915,7549
20240729,093200,104726660,3915,3915,3915,3915,198
20240729,093100,103951490,3910,3910,3910,3910,55
20240729,093000,103736440,3915,3900,3915,3900,54
20240729,092900,103525570,3895,3900,3900,3895,1223
20240729,092800,98759705,3915,3910,3915,3910,559
20240729,092700,96571525,3900,3900,3900,3900,0
20240729,092600,96571525,3900,3900,3900,3900,0
20240729,092500,96571525,3900,3905,3905,3900,225
20240729,092400,95693525,3900,3905,3905,3900,5000
20240729,092300,76182105,3915,3910,3915,3905,288
20240729,092200,75056955,3915,3915,3915,3915,18
20240729,092100,74986485,3915,3915,3915,3915,0
20240729,092000,74986485,3915,3910,3915,3905,229
20240729,091900,74091730,3905,3905,3905,3905,0
20240729,091800,74091730,3905,3905,3905,3905,498
20240729,091700,72147040,3915,3915,3915,3915,500
20240729,091600,70189540,3915,3915,3915,3915,0
20240729,091500,70189540,3915,3915,3915,3915,0
20240729,091400,70189540,3915,3915,3915,3915,0
20240729,091300,70189540,3915,3915,3915,3915,1510
20240729,091200,64277890,3920,3920,3920,3920,1
20240729,091100,64273970,3900,3920,3920,3900,481
20240729,091000,62398050,3900,3915,3915,3900,1301
20240729,090900,57313370,3920,3920,3920,3920,0
20240729,090800,57313370,3920,3925,3925,3920,184
20240729,090700,56591575,3915,3925,3925,3915,2800
20240729,090600,45626575,3920,3935,3935,3920,78
20240729,090500,45320550,3940,3920,3940,3920,4325
20240729,090400,28323795,3920,3925,3925,3920,1747
20240729,090300,21472680,3925,3925,3925,3925,525
20240729,090200,19412055,3930,3920,3930,3920,976
20240729,090100,15581475,3920,3925,3930,3920,611
20240729,090000,13185710,3925,3900,3925,3900,3120