KissMeData/466910/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,213600,28968915,2050,2050,2050,2050,117
20240729,213500,28968915,2050,2050,2050,2050,0
20240729,213400,28968915,2050,2050,2050,2050,0
20240729,213300,28968915,2050,2050,2050,2050,0
20240729,213200,28968915,2050,2050,2050,2050,0
20240729,213100,28968915,2050,2050,2050,2050,0
20240729,213000,28968915,2050,2050,2050,2050,0
20240729,212900,28968915,2050,2050,2050,2050,0
20240729,212800,28968915,2050,2050,2050,2050,0
20240729,212700,28968915,2050,2050,2050,2050,0
20240729,212600,28968915,2050,2050,2050,2050,0
20240729,212500,28968915,2050,2050,2050,2050,0
20240729,212400,28968915,2050,2050,2050,2050,0
20240729,212300,28968915,2050,2050,2050,2050,0
20240729,212200,28968915,2050,2050,2050,2050,0
20240729,212100,28968915,2050,2050,2050,2050,0
20240729,212000,28968915,2050,2050,2050,2050,0
20240729,211900,28968915,2050,2050,2050,2050,0
20240729,211800,28968915,2050,2050,2050,2050,0
20240729,211700,28968915,2050,2050,2050,2050,0
20240729,211600,28968915,2050,2050,2050,2050,0
20240729,211500,28968915,2050,2050,2050,2050,0
20240729,211400,28968915,2050,2050,2050,2050,0
20240729,211300,28968915,2050,2050,2050,2050,0
20240729,211200,28968915,2050,2050,2050,2050,0
20240729,211100,28968915,2050,2050,2050,2050,0
20240729,211000,28968915,2050,2050,2050,2050,0
20240729,210900,28968915,2050,2050,2050,2050,0
20240729,210800,28968915,2050,2050,2050,2050,0
20240729,210700,28968915,2050,2050,2050,2050,0
20240729,210600,28968915,2050,2050,2050,2050,117
20240729,210500,28968915,2050,2050,2050,2050,0
20240729,210400,28968915,2050,2050,2050,2050,0
20240729,210300,28968915,2050,2050,2050,2050,0
20240729,210200,28968915,2050,2050,2050,2050,0
20240729,210100,28968915,2050,2050,2050,2050,0
20240729,210000,28968915,2050,2050,2050,2050,0
20240729,205900,28968915,2050,2050,2050,2050,0
20240729,205800,28968915,2050,2050,2050,2050,0
20240729,205700,28968915,2050,2050,2050,2050,0
20240729,205600,28968915,2050,2050,2050,2050,0
20240729,205500,28968915,2050,2050,2050,2050,0
20240729,205400,28968915,2050,2050,2050,2050,0
20240729,205300,28968915,2050,2050,2050,2050,0
20240729,205200,28968915,2050,2050,2050,2050,0
20240729,205100,28968915,2050,2050,2050,2050,0
20240729,205000,28968915,2050,2050,2050,2050,0
20240729,204900,28968915,2050,2050,2050,2050,0
20240729,204800,28968915,2050,2050,2050,2050,0
20240729,204700,28968915,2050,2050,2050,2050,0
20240729,204600,28968915,2050,2050,2050,2050,0
20240729,204500,28968915,2050,2050,2050,2050,0
20240729,204400,28968915,2050,2050,2050,2050,0
20240729,204300,28968915,2050,2050,2050,2050,0
20240729,204200,28968915,2050,2050,2050,2050,0
20240729,204100,28968915,2050,2050,2050,2050,0
20240729,204000,28968915,2050,2050,2050,2050,0
20240729,203900,28968915,2050,2050,2050,2050,0
20240729,203800,28968915,2050,2050,2050,2050,0
20240729,203700,28968915,2050,2050,2050,2050,0
20240729,203600,28968915,2050,2050,2050,2050,117
20240729,203500,28968915,2050,2050,2050,2050,0
20240729,203400,28968915,2050,2050,2050,2050,0
20240729,203300,28968915,2050,2050,2050,2050,0
20240729,203200,28968915,2050,2050,2050,2050,0
20240729,203100,28968915,2050,2050,2050,2050,0
20240729,203000,28968915,2050,2050,2050,2050,0
20240729,202900,28968915,2050,2050,2050,2050,0
20240729,202800,28968915,2050,2050,2050,2050,0
20240729,202700,28968915,2050,2050,2050,2050,0
20240729,202600,28968915,2050,2050,2050,2050,0
20240729,202500,28968915,2050,2050,2050,2050,0
20240729,202400,28968915,2050,2050,2050,2050,0
20240729,202300,28968915,2050,2050,2050,2050,0
20240729,202200,28968915,2050,2050,2050,2050,0
20240729,202100,28968915,2050,2050,2050,2050,0
20240729,202000,28968915,2050,2050,2050,2050,0
20240729,201900,28968915,2050,2050,2050,2050,0
20240729,201800,28968915,2050,2050,2050,2050,0
20240729,201700,28968915,2050,2050,2050,2050,0
20240729,201600,28968915,2050,2050,2050,2050,0
20240729,201500,28968915,2050,2050,2050,2050,0
20240729,201400,28968915,2050,2050,2050,2050,0
20240729,201300,28968915,2050,2050,2050,2050,0
20240729,201200,28968915,2050,2050,2050,2050,0
20240729,201100,28968915,2050,2050,2050,2050,0
20240729,201000,28968915,2050,2050,2050,2050,0
20240729,200900,28968915,2050,2050,2050,2050,0
20240729,200800,28968915,2050,2050,2050,2050,0
20240729,200700,28968915,2050,2050,2050,2050,0
20240729,200600,28968915,2050,2050,2050,2050,117
20240729,200500,28968915,2050,2050,2050,2050,0
20240729,200400,28968915,2050,2050,2050,2050,0
20240729,200300,28968915,2050,2050,2050,2050,0
20240729,200200,28968915,2050,2050,2050,2050,0
20240729,200100,28968915,2050,2050,2050,2050,0
20240729,200000,28968915,2050,2050,2050,2050,0
20240729,195900,28968915,2050,2050,2050,2050,0
20240729,195800,28968915,2050,2050,2050,2050,0
20240729,195700,28968915,2050,2050,2050,2050,0
20240729,195600,28968915,2050,2050,2050,2050,0
20240729,195500,28968915,2050,2050,2050,2050,0
20240729,195400,28968915,2050,2050,2050,2050,0
20240729,195300,28968915,2050,2050,2050,2050,0
20240729,195200,28968915,2050,2050,2050,2050,0
20240729,195100,28968915,2050,2050,2050,2050,0
20240729,195000,28968915,2050,2050,2050,2050,0
20240729,194900,28968915,2050,2050,2050,2050,0
20240729,194800,28968915,2050,2050,2050,2050,0
20240729,194700,28968915,2050,2050,2050,2050,0
20240729,194600,28968915,2050,2050,2050,2050,0
20240729,194500,28968915,2050,2050,2050,2050,0
20240729,194400,28968915,2050,2050,2050,2050,0
20240729,194300,28968915,2050,2050,2050,2050,0
20240729,194200,28968915,2050,2050,2050,2050,0
20240729,194100,28968915,2050,2050,2050,2050,0
20240729,194000,28968915,2050,2050,2050,2050,0
20240729,193900,28968915,2050,2050,2050,2050,0
20240729,193800,28968915,2050,2050,2050,2050,0
20240729,193700,28968915,2050,2050,2050,2050,0
20240729,193600,28968915,2050,2050,2050,2050,117
20240729,193500,28968915,2050,2050,2050,2050,0
20240729,193400,28968915,2050,2050,2050,2050,0
20240729,193300,28968915,2050,2050,2050,2050,0
20240729,193200,28968915,2050,2050,2050,2050,0
20240729,193100,28968915,2050,2050,2050,2050,0
20240729,193000,28968915,2050,2050,2050,2050,0
20240729,192900,28968915,2050,2050,2050,2050,0
20240729,192800,28968915,2050,2050,2050,2050,0
20240729,192700,28968915,2050,2050,2050,2050,0
20240729,192600,28968915,2050,2050,2050,2050,0
20240729,192500,28968915,2050,2050,2050,2050,0
20240729,192400,28968915,2050,2050,2050,2050,0
20240729,192300,28968915,2050,2050,2050,2050,0
20240729,192200,28968915,2050,2050,2050,2050,0
20240729,192100,28968915,2050,2050,2050,2050,0
20240729,192000,28968915,2050,2050,2050,2050,0
20240729,191900,28968915,2050,2050,2050,2050,0
20240729,191800,28968915,2050,2050,2050,2050,0
20240729,191700,28968915,2050,2050,2050,2050,0
20240729,191600,28968915,2050,2050,2050,2050,0
20240729,191500,28968915,2050,2050,2050,2050,0
20240729,191400,28968915,2050,2050,2050,2050,0
20240729,191300,28968915,2050,2050,2050,2050,0
20240729,191200,28968915,2050,2050,2050,2050,0
20240729,191100,28968915,2050,2050,2050,2050,0
20240729,191000,28968915,2050,2050,2050,2050,0
20240729,190900,28968915,2050,2050,2050,2050,0
20240729,190800,28968915,2050,2050,2050,2050,0
20240729,190700,28968915,2050,2050,2050,2050,0
20240729,190600,28968915,2050,2050,2050,2050,117
20240729,190500,28968915,2050,2050,2050,2050,0
20240729,190400,28968915,2050,2050,2050,2050,0
20240729,190300,28968915,2050,2050,2050,2050,0
20240729,190200,28968915,2050,2050,2050,2050,0
20240729,190100,28968915,2050,2050,2050,2050,0
20240729,190000,28968915,2050,2050,2050,2050,0
20240729,185900,28968915,2050,2050,2050,2050,0
20240729,185800,28968915,2050,2050,2050,2050,0
20240729,185700,28968915,2050,2050,2050,2050,0
20240729,185600,28968915,2050,2050,2050,2050,0
20240729,185500,28968915,2050,2050,2050,2050,0
20240729,185400,28968915,2050,2050,2050,2050,0
20240729,185300,28968915,2050,2050,2050,2050,0
20240729,185200,28968915,2050,2050,2050,2050,0
20240729,185100,28968915,2050,2050,2050,2050,0
20240729,185000,28968915,2050,2050,2050,2050,0
20240729,184900,28968915,2050,2050,2050,2050,0
20240729,184800,28968915,2050,2050,2050,2050,0
20240729,184700,28968915,2050,2050,2050,2050,0
20240729,184600,28968915,2050,2050,2050,2050,0
20240729,184500,28968915,2050,2050,2050,2050,0
20240729,184400,28968915,2050,2050,2050,2050,0
20240729,184300,28968915,2050,2050,2050,2050,0
20240729,184200,28968915,2050,2050,2050,2050,0
20240729,184100,28968915,2050,2050,2050,2050,0
20240729,184000,28968915,2050,2050,2050,2050,0
20240729,183900,28968915,2050,2050,2050,2050,0
20240729,183800,28968915,2050,2050,2050,2050,0
20240729,183700,28968915,2050,2050,2050,2050,0
20240729,183600,28968915,2050,2050,2050,2050,117
20240729,183500,28968915,2050,2050,2050,2050,0
20240729,183400,28968915,2050,2050,2050,2050,0
20240729,183300,28968915,2050,2050,2050,2050,0
20240729,183200,28968915,2050,2050,2050,2050,0
20240729,183100,28968915,2050,2050,2050,2050,0
20240729,183000,28968915,2050,2050,2050,2050,0
20240729,182900,28968915,2050,2050,2050,2050,0
20240729,182800,28968915,2050,2050,2050,2050,0
20240729,182700,28968915,2050,2050,2050,2050,0
20240729,182600,28968915,2050,2050,2050,2050,0
20240729,182500,28968915,2050,2050,2050,2050,0
20240729,182400,28968915,2050,2050,2050,2050,0
20240729,182300,28968915,2050,2050,2050,2050,0
20240729,182200,28968915,2050,2050,2050,2050,0
20240729,182100,28968915,2050,2050,2050,2050,0
20240729,182000,28968915,2050,2050,2050,2050,0
20240729,181900,28968915,2050,2050,2050,2050,0
20240729,181800,28968915,2050,2050,2050,2050,0
20240729,181700,28968915,2050,2050,2050,2050,0
20240729,181600,28968915,2050,2050,2050,2050,0
20240729,181500,28968915,2050,2050,2050,2050,0
20240729,181400,28968915,2050,2050,2050,2050,0
20240729,181300,28968915,2050,2050,2050,2050,0
20240729,181200,28968915,2050,2050,2050,2050,0
20240729,181100,28968915,2050,2050,2050,2050,0
20240729,181000,28968915,2050,2050,2050,2050,0
20240729,180900,28968915,2050,2050,2050,2050,0
20240729,180800,28968915,2050,2050,2050,2050,0
20240729,180700,28968915,2050,2050,2050,2050,0
20240729,180600,28968915,2050,2050,2050,2050,117
20240729,180500,28968915,2050,2050,2050,2050,0
20240729,180400,28968915,2050,2050,2050,2050,0
20240729,180300,28968915,2050,2050,2050,2050,0
20240729,180200,28968915,2050,2050,2050,2050,0
20240729,180100,28968915,2050,2050,2050,2050,0
20240729,180000,28968915,2050,2050,2050,2050,0
20240729,175900,28968915,2050,2050,2050,2050,0
20240729,175800,28968915,2050,2050,2050,2050,0
20240729,175700,28968915,2050,2050,2050,2050,0
20240729,175600,28968915,2050,2050,2050,2050,0
20240729,175500,28968915,2050,2050,2050,2050,0
20240729,175400,28968915,2050,2050,2050,2050,0
20240729,175300,28968915,2050,2050,2050,2050,0
20240729,175200,28968915,2050,2050,2050,2050,0
20240729,175100,28968915,2050,2050,2050,2050,0
20240729,175000,28968915,2050,2050,2050,2050,0
20240729,174900,28968915,2050,2050,2050,2050,0
20240729,174800,28968915,2050,2050,2050,2050,0
20240729,174700,28968915,2050,2050,2050,2050,0
20240729,174600,28968915,2050,2050,2050,2050,0
20240729,174500,28968915,2050,2050,2050,2050,0
20240729,174400,28968915,2050,2050,2050,2050,0
20240729,174300,28968915,2050,2050,2050,2050,0
20240729,174200,28968915,2050,2050,2050,2050,0
20240729,174100,28968915,2050,2050,2050,2050,0
20240729,174000,28968915,2050,2050,2050,2050,0
20240729,173900,28968915,2050,2050,2050,2050,0
20240729,173800,28968915,2050,2050,2050,2050,0
20240729,173700,28968915,2050,2050,2050,2050,0
20240729,173600,28968915,2050,2050,2050,2050,117
20240729,173500,28968915,2050,2050,2050,2050,0
20240729,173400,28968915,2050,2050,2050,2050,0
20240729,173300,28968915,2050,2050,2050,2050,0
20240729,173200,28968915,2050,2050,2050,2050,0
20240729,173100,28968915,2050,2050,2050,2050,0
20240729,173000,28968915,2050,2050,2050,2050,0
20240729,172900,28968915,2050,2050,2050,2050,0
20240729,172800,28968915,2050,2050,2050,2050,0
20240729,172700,28968915,2050,2050,2050,2050,0
20240729,172600,28968915,2050,2050,2050,2050,0
20240729,172500,28968915,2050,2050,2050,2050,0
20240729,172400,28968915,2050,2050,2050,2050,0
20240729,172300,28968915,2050,2050,2050,2050,0
20240729,172200,28968915,2050,2050,2050,2050,0
20240729,172100,28968915,2050,2050,2050,2050,0
20240729,172000,28968915,2050,2050,2050,2050,0
20240729,171900,28968915,2050,2050,2050,2050,0
20240729,171800,28968915,2050,2050,2050,2050,0
20240729,171700,28968915,2050,2050,2050,2050,0
20240729,171600,28968915,2050,2050,2050,2050,0
20240729,171500,28968915,2050,2050,2050,2050,0
20240729,171400,28968915,2050,2050,2050,2050,0
20240729,171300,28968915,2050,2050,2050,2050,0
20240729,171200,28968915,2050,2050,2050,2050,0
20240729,171100,28968915,2050,2050,2050,2050,0
20240729,171000,28968915,2050,2050,2050,2050,0
20240729,170900,28968915,2050,2050,2050,2050,0
20240729,170800,28968915,2050,2050,2050,2050,0
20240729,170700,28968915,2050,2050,2050,2050,0
20240729,170600,28968915,2050,2050,2050,2050,117
20240729,170500,28968915,2050,2050,2050,2050,0
20240729,170400,28968915,2050,2050,2050,2050,0
20240729,170300,28968915,2050,2050,2050,2050,0
20240729,170200,28968915,2050,2050,2050,2050,0
20240729,170100,28968915,2050,2050,2050,2050,0
20240729,170000,28968915,2050,2050,2050,2050,0
20240729,165900,28968915,2050,2050,2050,2050,0
20240729,165800,28968915,2050,2050,2050,2050,0
20240729,165700,28968915,2050,2050,2050,2050,0
20240729,165600,28968915,2050,2050,2050,2050,0
20240729,165500,28968915,2050,2050,2050,2050,0
20240729,165400,28968915,2050,2050,2050,2050,0
20240729,165300,28968915,2050,2050,2050,2050,0
20240729,165200,28968915,2050,2050,2050,2050,0
20240729,165100,28968915,2050,2050,2050,2050,0
20240729,165000,28968915,2050,2050,2050,2050,0
20240729,164900,28968915,2050,2050,2050,2050,0
20240729,164800,28968915,2050,2050,2050,2050,0
20240729,164700,28968915,2050,2050,2050,2050,0
20240729,164600,28968915,2050,2050,2050,2050,0
20240729,164500,28968915,2050,2050,2050,2050,0
20240729,164400,28968915,2050,2050,2050,2050,0
20240729,164300,28968915,2050,2050,2050,2050,0
20240729,164200,28968915,2050,2050,2050,2050,0
20240729,164100,28968915,2050,2050,2050,2050,0
20240729,164000,28968915,2050,2050,2050,2050,0
20240729,163900,28968915,2050,2050,2050,2050,0
20240729,163800,28968915,2050,2050,2050,2050,0
20240729,163700,28968915,2050,2050,2050,2050,0
20240729,163600,28968915,2050,2050,2050,2050,117
20240729,163500,28968915,2050,2050,2050,2050,0
20240729,163400,28968915,2050,2050,2050,2050,0
20240729,163300,28968915,2050,2050,2050,2050,0
20240729,163200,28968915,2050,2050,2050,2050,0
20240729,163100,28968915,2050,2050,2050,2050,0
20240729,163000,28968915,2050,2050,2050,2050,0
20240729,162900,28968915,2050,2050,2050,2050,0
20240729,162800,28968915,2050,2050,2050,2050,0
20240729,162700,28968915,2050,2050,2050,2050,0
20240729,162600,28968915,2050,2050,2050,2050,0
20240729,162500,28968915,2050,2050,2050,2050,0
20240729,162400,28968915,2050,2050,2050,2050,0
20240729,162300,28968915,2050,2050,2050,2050,0
20240729,162200,28968915,2050,2050,2050,2050,0
20240729,162100,28968915,2050,2050,2050,2050,0
20240729,162000,28968915,2050,2050,2050,2050,0
20240729,161900,28968915,2050,2050,2050,2050,0
20240729,161800,28968915,2050,2050,2050,2050,0
20240729,161700,28968915,2050,2050,2050,2050,0
20240729,161600,28968915,2050,2050,2050,2050,0
20240729,161500,28968915,2050,2050,2050,2050,0
20240729,161400,28968915,2050,2050,2050,2050,0
20240729,161300,28968915,2050,2050,2050,2050,0
20240729,161200,28968915,2050,2050,2050,2050,0
20240729,161100,28968915,2050,2050,2050,2050,0
20240729,161000,28968915,2050,2050,2050,2050,0
20240729,160900,28968915,2050,2050,2050,2050,0
20240729,160800,28968915,2050,2050,2050,2050,0
20240729,160700,28968915,2050,2050,2050,2050,0
20240729,160600,28968915,2050,2050,2050,2050,117
20240729,160500,28968915,2050,2050,2050,2050,0
20240729,160400,28968915,2050,2050,2050,2050,0
20240729,160300,28968915,2050,2050,2050,2050,0
20240729,160200,28968915,2050,2050,2050,2050,0
20240729,160100,28968915,2050,2050,2050,2050,0
20240729,160000,28968915,2050,2050,2050,2050,0
20240729,155900,28968915,2050,2050,2050,2050,0
20240729,155800,28968915,2050,2050,2050,2050,0
20240729,155700,28968915,2050,2050,2050,2050,0
20240729,155600,28968915,2050,2050,2050,2050,0
20240729,155500,28968915,2050,2050,2050,2050,0
20240729,155400,28968915,2050,2050,2050,2050,0
20240729,155300,28968915,2050,2050,2050,2050,0
20240729,155200,28968915,2050,2050,2050,2050,0
20240729,155100,28968915,2050,2050,2050,2050,0
20240729,155000,28968915,2050,2050,2050,2050,0
20240729,154900,28968915,2050,2050,2050,2050,0
20240729,154800,28968915,2050,2050,2050,2050,0
20240729,154700,28968915,2050,2050,2050,2050,0
20240729,154600,28968915,2050,2050,2050,2050,0
20240729,154500,28968915,2050,2050,2050,2050,0
20240729,154400,28968915,2050,2050,2050,2050,0
20240729,154300,28968915,2050,2050,2050,2050,0
20240729,154200,28968915,2050,2050,2050,2050,0
20240729,154100,28968915,2050,2050,2050,2050,0
20240729,154000,28968915,2050,2050,2050,2050,0
20240729,153900,28968915,2050,2050,2050,2050,0
20240729,153800,28968915,2050,2050,2050,2050,0
20240729,153700,28968915,2050,2050,2050,2050,0
20240729,153600,28968915,2050,2050,2050,2050,117
20240729,153500,28968915,2050,2050,2050,2050,0
20240729,153400,28968915,2050,2050,2050,2050,0
20240729,153300,28968915,2050,2050,2050,2050,0
20240729,153200,28968915,2050,2050,2050,2050,0
20240729,153100,28968915,2050,2050,2050,2050,0
20240729,153000,28968915,2050,2050,2050,2050,117
20240729,152900,28729065,2055,2055,2055,2055,0
20240729,152800,28729065,2055,2055,2055,2055,0
20240729,152700,28729065,2055,2055,2055,2055,0
20240729,152600,28729065,2055,2055,2055,2055,0
20240729,152500,28729065,2055,2055,2055,2055,0
20240729,152400,28729065,2055,2055,2055,2055,0
20240729,152300,28729065,2055,2055,2055,2055,0
20240729,152200,28729065,2055,2055,2055,2055,0
20240729,152100,28729065,2055,2055,2055,2055,0
20240729,152000,28729065,2055,2055,2055,2055,0
20240729,151900,28729065,2055,2055,2055,2055,0
20240729,151800,28729065,2055,2055,2055,2055,0
20240729,151700,28729065,2055,2055,2055,2055,0
20240729,151600,28729065,2055,2055,2055,2055,0
20240729,151500,28729065,2055,2055,2055,2055,0
20240729,151400,28729065,2055,2055,2055,2055,0
20240729,151300,28729065,2055,2055,2055,2055,0
20240729,151200,28729065,2055,2055,2055,2055,0
20240729,151100,28729065,2055,2055,2055,2055,0
20240729,151000,28729065,2055,2055,2055,2055,0
20240729,150900,28729065,2055,2055,2055,2055,0
20240729,150800,28729065,2055,2055,2055,2055,0
20240729,150700,28729065,2055,2055,2055,2055,0
20240729,150600,28729065,2055,2055,2055,2055,0
20240729,150500,28729065,2055,2055,2055,2055,0
20240729,150400,28729065,2055,2055,2055,2055,0
20240729,150300,28729065,2055,2055,2055,2055,0
20240729,150200,28729065,2055,2055,2055,2055,0
20240729,150100,28729065,2055,2055,2055,2055,0
20240729,150000,28729065,2055,2060,2060,2055,199
20240729,145900,28319620,2055,2055,2055,2055,1
20240729,145800,28317565,2045,2045,2045,2045,0
20240729,145700,28317565,2045,2045,2045,2045,0
20240729,145600,28317565,2045,2045,2045,2045,0
20240729,145500,28317565,2045,2045,2045,2045,163
20240729,145400,27984230,2050,2050,2050,2050,0
20240729,145300,27984230,2050,2050,2050,2050,1391
20240729,145200,25132680,2055,2055,2055,2055,0
20240729,145100,25132680,2055,2055,2055,2055,0
20240729,145000,25132680,2055,2060,2060,2055,590
20240729,144900,23919730,2060,2060,2060,2060,0
20240729,144800,23919730,2060,2060,2060,2060,0
20240729,144700,23919730,2060,2060,2060,2060,100
20240729,144600,23713730,2060,2060,2060,2060,0
20240729,144500,23713730,2060,2060,2060,2060,0
20240729,144400,23713730,2060,2060,2060,2060,100
20240729,144300,23507730,2060,2060,2060,2060,0
20240729,144200,23507730,2060,2060,2060,2060,0
20240729,144100,23507730,2060,2060,2060,2060,100
20240729,144000,23301730,2060,2060,2060,2060,0
20240729,143900,23301730,2060,2060,2060,2060,0
20240729,143800,23301730,2060,2060,2060,2060,100
20240729,143700,23095730,2055,2055,2055,2055,10
20240729,143600,23075180,2060,2060,2060,2060,0
20240729,143500,23075180,2060,2060,2060,2060,100
20240729,143400,22869180,2060,2060,2060,2060,0
20240729,143300,22869180,2060,2060,2060,2060,0
20240729,143200,22869180,2060,2060,2060,2060,100
20240729,143100,22663180,2060,2060,2060,2060,0
20240729,143000,22663180,2060,2060,2060,2060,0
20240729,142900,22663180,2060,2060,2060,2060,100
20240729,142800,22457180,2060,2060,2060,2060,0
20240729,142700,22457180,2060,2060,2060,2060,0
20240729,142600,22457180,2060,2060,2060,2060,100
20240729,142500,22251180,2060,2060,2060,2060,0
20240729,142400,22251180,2060,2060,2060,2060,0
20240729,142300,22251180,2060,2060,2060,2060,100
20240729,142200,22045180,2060,2060,2060,2060,0
20240729,142100,22045180,2060,2060,2060,2060,0
20240729,142000,22045180,2060,2060,2060,2060,100
20240729,141900,21839180,2060,2060,2060,2060,0
20240729,141800,21839180,2060,2060,2060,2060,0
20240729,141700,21839180,2060,2060,2060,2060,100
20240729,141600,21633180,2060,2060,2060,2060,0
20240729,141500,21633180,2060,2060,2060,2060,0
20240729,141400,21633180,2060,2060,2060,2060,100
20240729,141300,21427180,2060,2060,2060,2060,0
20240729,141200,21427180,2060,2060,2060,2060,0
20240729,141100,21427180,2060,2060,2060,2060,100
20240729,141000,21221180,2060,2060,2060,2060,0
20240729,140900,21221180,2060,2060,2060,2060,0
20240729,140800,21221180,2060,2060,2060,2060,100
20240729,140700,21015180,2060,2060,2060,2060,0
20240729,140600,21015180,2060,2060,2060,2060,0
20240729,140500,21015180,2060,2060,2060,2060,100
20240729,140400,20809180,2060,2060,2060,2060,0
20240729,140300,20809180,2060,2060,2060,2060,0
20240729,140200,20809180,2060,2060,2060,2060,100
20240729,140100,20603180,2060,2060,2060,2060,200
20240729,140000,20191180,2060,2060,2060,2060,409
20240729,135900,19348640,2060,2060,2060,2060,100
20240729,135800,19142640,2060,2060,2060,2060,0
20240729,135700,19142640,2060,2060,2060,2060,0
20240729,135600,19142640,2060,2060,2060,2060,100
20240729,135500,18936640,2060,2060,2060,2060,0
20240729,135400,18936640,2060,2060,2060,2060,0
20240729,135300,18936640,2060,2060,2060,2060,100
20240729,135200,18730640,2060,2060,2060,2060,0
20240729,135100,18730640,2060,2060,2060,2060,0
20240729,135000,18730640,2060,2060,2060,2060,100
20240729,134900,18524640,2060,2060,2060,2060,0
20240729,134800,18524640,2060,2060,2060,2060,0
20240729,134700,18524640,2060,2060,2060,2060,100
20240729,134600,18318640,2060,2060,2060,2060,0
20240729,134500,18318640,2060,2060,2060,2060,0
20240729,134400,18318640,2060,2060,2060,2060,100
20240729,134300,18112640,2060,2060,2060,2060,0
20240729,134200,18112640,2060,2060,2060,2060,1000
20240729,134100,16052640,2060,2060,2060,2060,100
20240729,134000,15846640,2060,2060,2060,2060,0
20240729,133900,15846640,2060,2060,2060,2060,0
20240729,133800,15846640,2060,2060,2060,2060,100
20240729,133700,15640640,2055,2055,2055,2055,564
20240729,133600,14481620,2055,2055,2055,2055,0
20240729,133500,14481620,2055,2055,2055,2055,100
20240729,133400,14276120,2055,2055,2055,2055,0
20240729,133300,14276120,2055,2055,2055,2055,0
20240729,133200,14276120,2055,2055,2055,2055,100
20240729,133100,14070620,2055,2055,2055,2055,0
20240729,133000,14070620,2055,2055,2055,2055,0
20240729,132900,14070620,2055,2055,2055,2055,100
20240729,132800,13865120,2055,2055,2055,2055,0
20240729,132700,13865120,2055,2055,2055,2055,0
20240729,132600,13865120,2055,2055,2055,2055,100
20240729,132500,13659620,2055,2055,2055,2055,0
20240729,132400,13659620,2055,2055,2055,2055,0
20240729,132300,13659620,2055,2055,2055,2055,100
20240729,132200,13454120,2055,2055,2055,2055,0
20240729,132100,13454120,2055,2055,2055,2055,0
20240729,132000,13454120,2055,2055,2055,2055,100
20240729,131900,13248620,2055,2055,2055,2055,0
20240729,131800,13248620,2055,2055,2055,2055,0
20240729,131700,13248620,2055,2055,2055,2055,100
20240729,131600,13043120,2055,2055,2055,2055,0
20240729,131500,13043120,2055,2055,2055,2055,0
20240729,131400,13043120,2055,2055,2055,2055,100
20240729,131300,12837620,2055,2055,2055,2055,0
20240729,131200,12837620,2055,2055,2055,2055,0
20240729,131100,12837620,2055,2055,2055,2055,100
20240729,131000,12632120,2055,2055,2055,2055,0
20240729,130900,12632120,2055,2055,2055,2055,0
20240729,130800,12632120,2055,2055,2055,2055,100
20240729,130700,12426620,2055,2055,2055,2055,0
20240729,130600,12426620,2055,2055,2055,2055,0
20240729,130500,12426620,2055,2055,2055,2055,100
20240729,130400,12221120,2055,2055,2055,2055,0
20240729,130300,12221120,2055,2055,2055,2055,0
20240729,130200,12221120,2055,2055,2055,2055,100
20240729,130100,12015620,2055,2055,2055,2055,0
20240729,130000,12015620,2055,2055,2055,2055,0
20240729,125900,12015620,2055,2055,2055,2055,100
20240729,125800,11810120,2055,2055,2055,2055,0
20240729,125700,11810120,2055,2055,2055,2055,0
20240729,125600,11810120,2055,2055,2055,2055,100
20240729,125500,11604620,2055,2055,2055,2055,0
20240729,125400,11604620,2055,2055,2055,2055,0
20240729,125300,11604620,2055,2055,2055,2055,100
20240729,125200,11399120,2055,2055,2055,2055,0
20240729,125100,11399120,2055,2055,2055,2055,0
20240729,125000,11399120,2055,2055,2055,2055,100
20240729,124900,11193620,2055,2055,2055,2055,0
20240729,124800,11193620,2055,2055,2055,2055,0
20240729,124700,11193620,2055,2055,2055,2055,100
20240729,124600,10988120,2055,2055,2055,2055,0
20240729,124500,10988120,2055,2055,2055,2055,0
20240729,124400,10988120,2055,2055,2055,2055,100
20240729,124300,10782620,2055,2055,2055,2055,0
20240729,124200,10782620,2055,2055,2055,2055,0
20240729,124100,10782620,2055,2055,2055,2055,100
20240729,124000,10577120,2055,2055,2055,2055,0
20240729,123900,10577120,2055,2055,2055,2055,0
20240729,123800,10577120,2055,2055,2055,2055,100
20240729,123700,10371620,2055,2055,2055,2055,0
20240729,123600,10371620,2055,2055,2055,2055,0
20240729,123500,10371620,2055,2055,2055,2055,100
20240729,123400,10166120,2055,2055,2055,2055,0
20240729,123300,10166120,2055,2055,2055,2055,0
20240729,123200,10166120,2055,2055,2055,2055,100
20240729,123100,9960620,2055,2050,2055,2050,499
20240729,123000,8936170,2055,2055,2055,2055,1000
20240729,122900,6881170,2055,2055,2055,2055,0
20240729,122800,6881170,2055,2055,2055,2055,0
20240729,122700,6881170,2055,2055,2055,2055,0
20240729,122600,6881170,2055,2055,2055,2055,0
20240729,122500,6881170,2055,2055,2055,2055,5
20240729,122400,6870895,2050,2050,2050,2050,0
20240729,122300,6870895,2050,2050,2050,2050,0
20240729,122200,6870895,2050,2050,2050,2050,0
20240729,122100,6870895,2050,2050,2050,2050,0
20240729,122000,6870895,2050,2050,2050,2050,0
20240729,121900,6870895,2050,2050,2050,2050,0
20240729,121800,6870895,2050,2050,2050,2050,0
20240729,121700,6870895,2050,2050,2050,2050,0
20240729,121600,6870895,2050,2050,2050,2050,0
20240729,121500,6870895,2050,2050,2050,2050,0
20240729,121400,6870895,2050,2050,2050,2050,0
20240729,121300,6870895,2050,2050,2050,2050,0
20240729,121200,6870895,2050,2050,2050,2050,0
20240729,121100,6870895,2050,2050,2050,2050,0
20240729,121000,6870895,2050,2050,2050,2050,0
20240729,120900,6870895,2050,2050,2050,2050,0
20240729,120800,6870895,2050,2050,2050,2050,0
20240729,120700,6870895,2050,2050,2050,2050,0
20240729,120600,6870895,2050,2050,2050,2050,0
20240729,120500,6870895,2050,2050,2050,2050,0
20240729,120400,6870895,2050,2050,2050,2050,0
20240729,120300,6870895,2050,2050,2050,2050,0
20240729,120200,6870895,2050,2050,2050,2050,0
20240729,120100,6870895,2050,2050,2050,2050,0
20240729,120000,6870895,2050,2050,2050,2050,0
20240729,115900,6870895,2050,2050,2050,2050,0
20240729,115800,6870895,2050,2050,2050,2050,0
20240729,115700,6870895,2050,2050,2050,2050,0
20240729,115600,6870895,2050,2050,2050,2050,0
20240729,115500,6870895,2050,2050,2050,2050,0
20240729,115400,6870895,2050,2050,2050,2050,0
20240729,115300,6870895,2050,2050,2050,2050,0
20240729,115200,6870895,2050,2050,2050,2050,0
20240729,115100,6870895,2050,2050,2050,2050,0
20240729,115000,6870895,2050,2050,2050,2050,0
20240729,114900,6870895,2050,2050,2050,2050,0
20240729,114800,6870895,2050,2050,2050,2050,0
20240729,114700,6870895,2050,2050,2050,2050,0
20240729,114600,6870895,2050,2050,2050,2050,0
20240729,114500,6870895,2050,2050,2050,2050,0
20240729,114400,6870895,2050,2050,2050,2050,0
20240729,114300,6870895,2050,2050,2050,2050,0
20240729,114200,6870895,2050,2050,2050,2050,0
20240729,114100,6870895,2050,2050,2050,2050,0
20240729,114000,6870895,2050,2050,2050,2050,0
20240729,113900,6870895,2050,2050,2050,2050,0
20240729,113800,6870895,2050,2050,2050,2050,0
20240729,113700,6870895,2050,2050,2050,2050,30
20240729,113600,6809395,2050,2050,2050,2050,0
20240729,113500,6809395,2050,2050,2050,2050,0
20240729,113400,6809395,2050,2050,2050,2050,0
20240729,113300,6809395,2050,2050,2050,2050,0
20240729,113200,6809395,2050,2050,2050,2050,0
20240729,113100,6809395,2050,2050,2050,2050,0
20240729,113000,6809395,2050,2050,2050,2050,0
20240729,112900,6809395,2050,2050,2050,2050,0
20240729,112800,6809395,2050,2050,2050,2050,0
20240729,112700,6809395,2050,2050,2050,2050,0
20240729,112600,6809395,2050,2050,2050,2050,0
20240729,112500,6809395,2050,2050,2050,2050,0
20240729,112400,6809395,2050,2050,2050,2050,0
20240729,112300,6809395,2050,2050,2050,2050,0
20240729,112200,6809395,2050,2050,2050,2050,0
20240729,112100,6809395,2050,2050,2050,2050,0
20240729,112000,6809395,2050,2050,2050,2050,83
20240729,111900,6639245,2050,2050,2050,2050,0
20240729,111800,6639245,2050,2050,2050,2050,0
20240729,111700,6639245,2050,2050,2050,2050,0
20240729,111600,6639245,2050,2050,2050,2050,0
20240729,111500,6639245,2050,2050,2050,2050,0
20240729,111400,6639245,2050,2050,2050,2050,0
20240729,111300,6639245,2050,2050,2050,2050,0
20240729,111200,6639245,2050,2050,2050,2050,0
20240729,111100,6639245,2050,2050,2050,2050,0
20240729,111000,6639245,2050,2050,2050,2050,0
20240729,110900,6639245,2050,2050,2050,2050,0
20240729,110800,6639245,2050,2050,2050,2050,0
20240729,110700,6639245,2050,2050,2050,2050,0
20240729,110600,6639245,2050,2050,2050,2050,0
20240729,110500,6639245,2050,2050,2050,2050,493
20240729,110400,5628595,2055,2055,2055,2055,0
20240729,110300,5628595,2055,2055,2055,2055,0
20240729,110200,5628595,2055,2055,2055,2055,0
20240729,110100,5628595,2055,2055,2055,2055,0
20240729,110000,5628595,2055,2055,2055,2055,0
20240729,105900,5628595,2055,2055,2055,2055,0
20240729,105800,5628595,2055,2055,2055,2055,5
20240729,105700,5618320,2050,2050,2050,2050,1
20240729,105600,5616270,2050,2050,2050,2050,0
20240729,105500,5616270,2050,2050,2050,2050,0
20240729,105400,5616270,2050,2050,2050,2050,0
20240729,105300,5616270,2050,2050,2050,2050,0
20240729,105200,5616270,2050,2050,2050,2050,0
20240729,105100,5616270,2050,2050,2050,2050,0
20240729,105000,5616270,2050,2050,2050,2050,105
20240729,104900,5401020,2055,2055,2055,2055,0
20240729,104800,5401020,2055,2055,2055,2055,0
20240729,104700,5401020,2055,2055,2055,2055,0
20240729,104600,5401020,2055,2055,2055,2055,0
20240729,104500,5401020,2055,2055,2055,2055,0
20240729,104400,5401020,2055,2055,2055,2055,0
20240729,104300,5401020,2055,2055,2055,2055,0
20240729,104200,5401020,2055,2055,2055,2055,0
20240729,104100,5401020,2055,2055,2055,2055,0
20240729,104000,5401020,2055,2055,2055,2055,0
20240729,103900,5401020,2055,2055,2055,2055,0
20240729,103800,5401020,2055,2055,2055,2055,0
20240729,103700,5401020,2055,2055,2055,2055,0
20240729,103600,5401020,2055,2055,2055,2055,0
20240729,103500,5401020,2055,2055,2055,2055,0
20240729,103400,5401020,2055,2055,2055,2055,0
20240729,103300,5401020,2055,2055,2055,2055,0
20240729,103200,5401020,2055,2055,2055,2055,0
20240729,103100,5401020,2055,2055,2055,2055,0
20240729,103000,5401020,2055,2055,2055,2055,0
20240729,102900,5401020,2055,2055,2055,2055,0
20240729,102800,5401020,2055,2055,2055,2055,100
20240729,102700,5195520,2055,2055,2055,2055,0
20240729,102600,5195520,2055,2055,2055,2055,0
20240729,102500,5195520,2055,2055,2055,2055,110
20240729,102400,4969470,2055,2055,2055,2055,0
20240729,102300,4969470,2055,2055,2055,2055,0
20240729,102200,4969470,2055,2055,2055,2055,100
20240729,102100,4763970,2055,2055,2055,2055,0
20240729,102000,4763970,2055,2055,2055,2055,0
20240729,101900,4763970,2055,2055,2055,2055,100
20240729,101800,4558470,2055,2055,2055,2055,0
20240729,101700,4558470,2055,2055,2055,2055,0
20240729,101600,4558470,2055,2055,2055,2055,100
20240729,101500,4352970,2055,2055,2055,2055,0
20240729,101400,4352970,2055,2055,2055,2055,0
20240729,101300,4352970,2055,2055,2055,2055,100
20240729,101200,4147470,2055,2055,2055,2055,0
20240729,101100,4147470,2055,2055,2055,2055,0
20240729,101000,4147470,2055,2055,2055,2055,100
20240729,100900,3941970,2055,2055,2055,2055,0
20240729,100800,3941970,2055,2055,2055,2055,1
20240729,100700,3939915,2055,2055,2055,2055,100
20240729,100600,3734415,2055,2055,2055,2055,0
20240729,100500,3734415,2055,2055,2055,2055,0
20240729,100400,3734415,2055,2055,2055,2055,100
20240729,100300,3528915,2055,2055,2055,2055,0
20240729,100200,3528915,2055,2055,2055,2055,0
20240729,100100,3528915,2055,2055,2055,2055,100
20240729,100000,3323415,2055,2055,2055,2055,0
20240729,095900,3323415,2055,2055,2055,2055,0
20240729,095800,3323415,2055,2055,2055,2055,100
20240729,095700,3117915,2050,2050,2050,2050,42
20240729,095600,3031815,2055,2055,2055,2055,0
20240729,095500,3031815,2055,2055,2055,2055,100
20240729,095400,2826315,2055,2055,2055,2055,0
20240729,095300,2826315,2055,2055,2055,2055,0
20240729,095200,2826315,2055,2055,2055,2055,100
20240729,095100,2620815,2055,2055,2055,2055,0
20240729,095000,2620815,2055,2055,2055,2055,0
20240729,094900,2620815,2055,2055,2055,2055,100
20240729,094800,2415315,2055,2055,2055,2055,0
20240729,094700,2415315,2055,2055,2055,2055,0
20240729,094600,2415315,2055,2055,2055,2055,100
20240729,094500,2209815,2055,2055,2055,2055,0
20240729,094400,2209815,2055,2055,2055,2055,0
20240729,094300,2209815,2055,2055,2055,2055,100
20240729,094200,2004315,2055,2055,2055,2055,0
20240729,094100,2004315,2055,2055,2055,2055,0
20240729,094000,2004315,2055,2055,2055,2055,100
20240729,093900,1798815,2055,2055,2055,2055,0
20240729,093800,1798815,2055,2055,2055,2055,0
20240729,093700,1798815,2055,2055,2055,2055,100
20240729,093600,1593315,2055,2055,2055,2055,0
20240729,093500,1593315,2055,2055,2055,2055,0
20240729,093400,1593315,2055,2055,2055,2055,100
20240729,093300,1387815,2055,2055,2055,2055,0
20240729,093200,1387815,2055,2055,2055,2055,0
20240729,093100,1387815,2055,2055,2055,2055,100
20240729,093000,1182315,2050,2050,2050,2050,70
20240729,092900,1038815,2050,2050,2050,2050,0
20240729,092800,1038815,2050,2050,2050,2050,0
20240729,092700,1038815,2050,2050,2050,2050,0
20240729,092600,1038815,2050,2050,2050,2050,0
20240729,092500,1038815,2050,2050,2050,2050,100
20240729,092400,833815,2050,2050,2050,2050,0
20240729,092300,833815,2050,2050,2050,2050,100
20240729,092200,628815,2055,2055,2055,2055,100
20240729,092100,423315,2055,2055,2055,2055,0
20240729,092000,423315,2055,2055,2055,2055,0
20240729,091900,423315,2055,2055,2055,2055,100
20240729,091800,217815,2055,2055,2055,2055,0
20240729,091700,217815,2055,2055,2055,2055,0
20240729,091600,217815,2055,2055,2055,2055,0
20240729,091500,217815,2055,2055,2055,2055,100
20240729,091400,12315,2055,2055,2055,2055,0
20240729,091300,12315,2055,2055,2055,2055,0
20240729,091200,12315,2055,2055,2055,2055,0
20240729,091100,12315,2055,2055,2055,2055,0
20240729,091000,12315,2055,2055,2055,2055,0
20240729,090900,12315,2055,2055,2055,2055,0
20240729,090800,12315,2055,2055,2055,2055,0
20240729,090700,12315,2055,2055,2055,2055,0
20240729,090600,12315,2055,2055,2055,2055,0
20240729,090500,12315,2055,2055,2055,2055,0
20240729,090400,12315,2055,2055,2055,2055,0
20240729,090300,12315,2055,2055,2055,2055,0
20240729,090200,12315,2055,2055,2055,2055,5
20240729,090100,2040,2040,2040,2040,2040,0
20240729,090000,2040,2040,2040,2040,2040,1