KissMeData/001200/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183300,3636379350,4765,4765,4765,4765,5763
20240729,183200,3636379350,4765,4765,4765,4765,0
20240729,183100,3636379350,4765,4765,4765,4765,0
20240729,183000,3636379350,4765,4765,4765,4765,0
20240729,182900,3636379350,4765,4765,4765,4765,0
20240729,182800,3636379350,4765,4765,4765,4765,0
20240729,182700,3636379350,4765,4765,4765,4765,0
20240729,182600,3636379350,4765,4765,4765,4765,0
20240729,182500,3636379350,4765,4765,4765,4765,0
20240729,182400,3636379350,4765,4765,4765,4765,0
20240729,182300,3636379350,4765,4765,4765,4765,0
20240729,182200,3636379350,4765,4765,4765,4765,0
20240729,182100,3636379350,4765,4765,4765,4765,0
20240729,182000,3636379350,4765,4765,4765,4765,0
20240729,181900,3636379350,4765,4765,4765,4765,0
20240729,181800,3636379350,4765,4765,4765,4765,0
20240729,181700,3636379350,4765,4765,4765,4765,0
20240729,181600,3636379350,4765,4765,4765,4765,0
20240729,181500,3636379350,4765,4765,4765,4765,0
20240729,181400,3636379350,4765,4765,4765,4765,0
20240729,181300,3636379350,4765,4765,4765,4765,0
20240729,181200,3636379350,4765,4765,4765,4765,0
20240729,181100,3636379350,4765,4765,4765,4765,0
20240729,181000,3636379350,4765,4765,4765,4765,0
20240729,180900,3636379350,4765,4765,4765,4765,0
20240729,180800,3636379350,4765,4765,4765,4765,0
20240729,180700,3636379350,4765,4765,4765,4765,0
20240729,180600,3636379350,4765,4765,4765,4765,0
20240729,180500,3636379350,4765,4765,4765,4765,0
20240729,180400,3636379350,4765,4765,4765,4765,0
20240729,180300,3636379350,4765,4765,4765,4765,5763
20240729,180200,3636379350,4765,4765,4765,4765,0
20240729,180100,3636379350,4765,4765,4765,4765,0
20240729,180000,3636379350,4765,4765,4765,4765,0
20240729,175900,3636379350,4765,4765,4765,4765,0
20240729,175800,3636379350,4765,4765,4765,4765,0
20240729,175700,3636379350,4765,4765,4765,4765,0
20240729,175600,3636379350,4765,4765,4765,4765,0
20240729,175500,3636379350,4765,4765,4765,4765,0
20240729,175400,3636379350,4765,4765,4765,4765,0
20240729,175300,3636379350,4765,4765,4765,4765,0
20240729,175200,3636379350,4765,4765,4765,4765,0
20240729,175100,3636379350,4765,4765,4765,4765,0
20240729,175000,3636379350,4765,4765,4765,4765,0
20240729,174900,3636379350,4765,4765,4765,4765,0
20240729,174800,3636379350,4765,4765,4765,4765,0
20240729,174700,3636379350,4765,4765,4765,4765,0
20240729,174600,3636379350,4765,4765,4765,4765,0
20240729,174500,3636379350,4765,4765,4765,4765,0
20240729,174400,3636379350,4765,4765,4765,4765,0
20240729,174300,3636379350,4765,4765,4765,4765,0
20240729,174200,3636379350,4765,4765,4765,4765,0
20240729,174100,3636379350,4765,4765,4765,4765,0
20240729,174000,3636379350,4765,4765,4765,4765,0
20240729,173900,3636379350,4765,4765,4765,4765,0
20240729,173800,3636379350,4765,4765,4765,4765,0
20240729,173700,3636379350,4765,4765,4765,4765,0
20240729,173600,3636379350,4765,4765,4765,4765,0
20240729,173500,3636379350,4765,4765,4765,4765,0
20240729,173400,3636379350,4765,4765,4765,4765,0
20240729,173300,3636379350,4765,4765,4765,4765,5763
20240729,173200,3636379350,4765,4765,4765,4765,0
20240729,173100,3636379350,4765,4765,4765,4765,0
20240729,173000,3636379350,4765,4765,4765,4765,0
20240729,172900,3636379350,4765,4765,4765,4765,0
20240729,172800,3636379350,4765,4765,4765,4765,0
20240729,172700,3636379350,4765,4765,4765,4765,0
20240729,172600,3636379350,4765,4765,4765,4765,0
20240729,172500,3636379350,4765,4765,4765,4765,0
20240729,172400,3636379350,4765,4765,4765,4765,0
20240729,172300,3636379350,4765,4765,4765,4765,0
20240729,172200,3636379350,4765,4765,4765,4765,0
20240729,172100,3636379350,4765,4765,4765,4765,0
20240729,172000,3636379350,4765,4765,4765,4765,0
20240729,171900,3636379350,4765,4765,4765,4765,0
20240729,171800,3636379350,4765,4765,4765,4765,0
20240729,171700,3636379350,4765,4765,4765,4765,0
20240729,171600,3636379350,4765,4765,4765,4765,0
20240729,171500,3636379350,4765,4765,4765,4765,0
20240729,171400,3636379350,4765,4765,4765,4765,0
20240729,171300,3636379350,4765,4765,4765,4765,0
20240729,171200,3636379350,4765,4765,4765,4765,0
20240729,171100,3636379350,4765,4765,4765,4765,0
20240729,171000,3636379350,4765,4765,4765,4765,0
20240729,170900,3636379350,4765,4765,4765,4765,0
20240729,170800,3636379350,4765,4765,4765,4765,0
20240729,170700,3636379350,4765,4765,4765,4765,0
20240729,170600,3636379350,4765,4765,4765,4765,0
20240729,170500,3636379350,4765,4765,4765,4765,0
20240729,170400,3636379350,4765,4765,4765,4765,0
20240729,170300,3636379350,4765,4765,4765,4765,5763
20240729,170200,3636379350,4765,4765,4765,4765,0
20240729,170100,3636379350,4765,4765,4765,4765,0
20240729,170000,3636379350,4765,4765,4765,4765,0
20240729,165900,3636379350,4765,4765,4765,4765,0
20240729,165800,3636379350,4765,4765,4765,4765,0
20240729,165700,3636379350,4765,4765,4765,4765,0
20240729,165600,3636379350,4765,4765,4765,4765,0
20240729,165500,3636379350,4765,4765,4765,4765,0
20240729,165400,3636379350,4765,4765,4765,4765,0
20240729,165300,3636379350,4765,4765,4765,4765,0
20240729,165200,3636379350,4765,4765,4765,4765,0
20240729,165100,3636379350,4765,4765,4765,4765,0
20240729,165000,3636379350,4765,4765,4765,4765,0
20240729,164900,3636379350,4765,4765,4765,4765,0
20240729,164800,3636379350,4765,4765,4765,4765,0
20240729,164700,3636379350,4765,4765,4765,4765,0
20240729,164600,3636379350,4765,4765,4765,4765,0
20240729,164500,3636379350,4765,4765,4765,4765,0
20240729,164400,3636379350,4765,4765,4765,4765,0
20240729,164300,3636379350,4765,4765,4765,4765,0
20240729,164200,3636379350,4765,4765,4765,4765,0
20240729,164100,3636379350,4765,4765,4765,4765,0
20240729,164000,3636379350,4765,4765,4765,4765,0
20240729,163900,3636379350,4765,4765,4765,4765,0
20240729,163800,3636379350,4765,4765,4765,4765,0
20240729,163700,3636379350,4765,4765,4765,4765,0
20240729,163600,3636379350,4765,4765,4765,4765,0
20240729,163500,3636379350,4765,4765,4765,4765,0
20240729,163400,3636379350,4765,4765,4765,4765,0
20240729,163300,3636379350,4765,4765,4765,4765,5763
20240729,163200,3636379350,4765,4765,4765,4765,0
20240729,163100,3636379350,4765,4765,4765,4765,0
20240729,163000,3636379350,4765,4765,4765,4765,0
20240729,162900,3636379350,4765,4765,4765,4765,0
20240729,162800,3636379350,4765,4765,4765,4765,0
20240729,162700,3636379350,4765,4765,4765,4765,0
20240729,162600,3636379350,4765,4765,4765,4765,0
20240729,162500,3636379350,4765,4765,4765,4765,0
20240729,162400,3636379350,4765,4765,4765,4765,0
20240729,162300,3636379350,4765,4765,4765,4765,0
20240729,162200,3636379350,4765,4765,4765,4765,0
20240729,162100,3636379350,4765,4765,4765,4765,0
20240729,162000,3636379350,4765,4765,4765,4765,0
20240729,161900,3636379350,4765,4765,4765,4765,0
20240729,161800,3636379350,4765,4765,4765,4765,0
20240729,161700,3636379350,4765,4765,4765,4765,0
20240729,161600,3636379350,4765,4765,4765,4765,0
20240729,161500,3636379350,4765,4765,4765,4765,0
20240729,161400,3636379350,4765,4765,4765,4765,0
20240729,161300,3636379350,4765,4765,4765,4765,0
20240729,161200,3636379350,4765,4765,4765,4765,0
20240729,161100,3636379350,4765,4765,4765,4765,0
20240729,161000,3636379350,4765,4765,4765,4765,0
20240729,160900,3636379350,4765,4765,4765,4765,0
20240729,160800,3636379350,4765,4765,4765,4765,0
20240729,160700,3636379350,4765,4765,4765,4765,0
20240729,160600,3636379350,4765,4765,4765,4765,0
20240729,160500,3636379350,4765,4765,4765,4765,0
20240729,160400,3636379350,4765,4765,4765,4765,0
20240729,160300,3636379350,4765,4765,4765,4765,5763
20240729,160200,3636379350,4765,4765,4765,4765,0
20240729,160100,3636379350,4765,4765,4765,4765,0
20240729,160000,3636379350,4765,4765,4765,4765,0
20240729,155900,3636379350,4765,4765,4765,4765,0
20240729,155800,3636379350,4765,4765,4765,4765,0
20240729,155700,3636379350,4765,4765,4765,4765,0
20240729,155600,3636379350,4765,4765,4765,4765,0
20240729,155500,3636379350,4765,4765,4765,4765,0
20240729,155400,3636379350,4765,4765,4765,4765,0
20240729,155300,3636379350,4765,4765,4765,4765,0
20240729,155200,3636379350,4765,4765,4765,4765,0
20240729,155100,3636379350,4765,4765,4765,4765,0
20240729,155000,3636379350,4765,4765,4765,4765,0
20240729,154900,3636379350,4765,4765,4765,4765,0
20240729,154800,3636379350,4765,4765,4765,4765,0
20240729,154700,3636379350,4765,4765,4765,4765,0
20240729,154600,3636379350,4765,4765,4765,4765,0
20240729,154500,3636379350,4765,4765,4765,4765,0
20240729,154400,3636379350,4765,4765,4765,4765,0
20240729,154300,3636379350,4765,4765,4765,4765,0
20240729,154200,3636379350,4765,4765,4765,4765,0
20240729,154100,3636379350,4765,4765,4765,4765,0
20240729,154000,3636379350,4765,4765,4765,4765,0
20240729,153900,3636379350,4765,4765,4765,4765,0
20240729,153800,3636379350,4765,4765,4765,4765,0
20240729,153700,3636379350,4765,4765,4765,4765,0
20240729,153600,3636379350,4765,4765,4765,4765,0
20240729,153500,3636379350,4765,4765,4765,4765,0
20240729,153400,3636379350,4765,4765,4765,4765,0
20240729,153300,3636379350,4765,4765,4765,4765,5763
20240729,153200,3636379350,4765,4765,4765,4765,0
20240729,153100,3636379350,4765,4765,4765,4765,0
20240729,153000,3636379350,4765,4765,4765,4765,5763
20240729,152900,3608918655,4770,4770,4770,4770,0
20240729,152800,3608918655,4770,4770,4770,4770,0
20240729,152700,3608918655,4770,4770,4770,4770,0
20240729,152600,3608918655,4770,4770,4770,4770,0
20240729,152500,3608918655,4770,4770,4770,4770,0
20240729,152400,3608918655,4770,4770,4770,4770,0
20240729,152300,3608918655,4770,4770,4770,4770,0
20240729,152200,3608918655,4770,4770,4770,4770,0
20240729,152100,3608918655,4770,4770,4770,4770,0
20240729,152000,3608918655,4770,4770,4770,4770,0
20240729,151900,3608918655,4770,4765,4770,4765,562
20240729,151800,3606240380,4770,4770,4775,4765,1786
20240729,151700,3597724700,4770,4765,4770,4755,4052
20240729,151600,3578406955,4765,4765,4765,4750,172
20240729,151500,3577588425,4765,4765,4765,4765,100
20240729,151400,3577111925,4765,4755,4765,4735,14211
20240729,151300,3509786470,4755,4750,4755,4750,553
20240729,151200,3507159455,4750,4745,4750,4745,394
20240729,151100,3505287960,4745,4745,4745,4745,1965
20240729,151000,3495964035,4745,4745,4745,4745,0
20240729,150900,3495964035,4745,4745,4745,4745,2022
20240729,150800,3486369645,4750,4750,4750,4750,106
20240729,150700,3485866145,4755,4755,4755,4750,1573
20240729,150600,3478391000,4760,4760,4760,4760,939
20240729,150500,3473921360,4760,4760,4760,4760,100
20240729,150400,3473445360,4760,4760,4760,4760,2
20240729,150300,3473435840,4765,4765,4765,4765,1
20240729,150200,3473431075,4765,4765,4765,4765,211
20240729,150100,3472425660,4765,4765,4765,4765,1
20240729,150000,3472420895,4765,4765,4765,4765,8
20240729,145900,3472382775,4765,4760,4765,4760,5
20240729,145800,3472358955,4770,4765,4770,4765,100
20240729,145700,3471881975,4760,4770,4770,4760,70
20240729,145600,3471548735,4775,4770,4775,4770,7603
20240729,145500,3435250650,4765,4770,4770,4760,580
20240729,145400,3432489365,4770,4770,4770,4770,1015
20240729,145300,3427647815,4770,4750,4770,4750,1209
20240729,145200,3421895540,4755,4755,4760,4750,295
20240729,145100,3420492780,4765,4765,4765,4765,0
20240729,145000,3420492780,4765,4765,4765,4765,0
20240729,144900,3420492780,4765,4765,4765,4765,174
20240729,144800,3419663670,4750,4760,4760,4750,5802
20240729,144700,3392069785,4770,4770,4770,4770,2494
20240729,144600,3380173405,4770,4775,4775,4770,222
20240729,144500,3379113380,4770,4770,4770,4770,0
20240729,144400,3379113380,4770,4770,4770,4770,48
20240729,144300,3378884420,4770,4770,4770,4765,1225
20240729,144200,3373043050,4765,4765,4765,4765,2295
20240729,144100,3362107375,4760,4760,4760,4755,347
20240729,144000,3360455835,4755,4755,4760,4755,557
20240729,143900,3357805065,4755,4760,4760,4755,1259
20240729,143800,3351818515,4760,4760,4760,4760,0
20240729,143700,3351818515,4760,4760,4760,4760,1580
20240729,143600,3344297715,4760,4775,4775,4760,4076
20240729,143500,3324880290,4775,4775,4775,4775,4187
20240729,143400,3304887365,4775,4760,4775,4760,1615
20240729,143300,3297186040,4760,4750,4760,4750,1113
20240729,143200,3291899170,4750,4750,4750,4750,2
20240729,143100,3291889670,4740,4740,4740,4735,3711
20240729,143000,3274301520,4740,4750,4750,4740,3232
20240729,142900,3258970650,4750,4760,4760,4750,1707
20240729,142800,3250856670,4760,4755,4760,4755,590
20240729,142700,3248050100,4765,4755,4765,4755,6123
20240729,142600,3218883880,4760,4735,4760,4735,9815
20240729,142500,3172334550,4730,4730,4730,4730,0
20240729,142400,3172334550,4730,4720,4730,4720,2465
20240729,142300,3160686545,4720,4720,4720,4720,21
20240729,142200,3160587425,4720,4720,4720,4720,0
20240729,142100,3160587425,4720,4710,4720,4710,657
20240729,142000,3157490995,4710,4710,4710,4705,1827
20240729,141900,3148891855,4710,4720,4720,4710,1911
20240729,141800,3139877940,4725,4725,4725,4725,200
20240729,141700,3138932940,4725,4725,4725,4725,5
20240729,141600,3138909315,4725,4725,4725,4725,0
20240729,141500,3138909315,4725,4730,4730,4725,561
20240729,141400,3136258495,4730,4730,4730,4730,1984
20240729,141300,3126874175,4730,4730,4730,4730,1
20240729,141200,3126869445,4725,4725,4730,4725,4502
20240729,141100,3105589140,4725,4725,4725,4725,13
20240729,141000,3105527715,4725,4730,4730,4725,3020
20240729,140900,3091255325,4730,4730,4730,4730,350
20240729,140800,3089599825,4735,4725,4735,4725,3787
20240729,140700,3071700505,4725,4705,4725,4705,7099
20240729,140600,3038173500,4705,4695,4705,4695,5269
20240729,140500,3013416005,4700,4700,4700,4700,1145
20240729,140400,3008034505,4710,4725,4725,4710,749
20240729,140300,3004500280,4735,4725,4740,4725,12228
20240729,140200,2946635810,4720,4720,4720,4720,2001
20240729,140100,2937191090,4720,4710,4720,4710,2206
20240729,140000,2926789805,4715,4710,4720,4710,216
20240729,135900,2925770920,4725,4700,4725,4695,6417
20240729,135800,2895579100,4700,4700,4700,4700,445
20240729,135700,2893487600,4700,4700,4700,4695,454
20240729,135600,2891354960,4695,4690,4695,4685,227
20240729,135500,2890289225,4690,4690,4700,4690,687
20240729,135400,2887063070,4690,4695,4700,4690,245
20240729,135300,2885912845,4695,4690,4695,4690,747
20240729,135200,2882406940,4700,4725,4730,4700,2948
20240729,135100,2868531475,4730,4690,4730,4685,6503
20240729,135000,2837897260,4685,4680,4690,4680,3105
20240729,134900,2823348265,4675,4670,4675,4670,2501
20240729,134800,2811657435,4660,4675,4675,4660,5500
20240729,134700,2785990360,4675,4675,4675,4675,332
20240729,134600,2784438260,4670,4665,4670,4665,1841
20240729,134500,2775842625,4670,4670,4670,4670,1368
20240729,134400,2769454065,4670,4675,4675,4670,1572
20240729,134300,2762111820,4675,4675,4675,4670,211
20240729,134200,2761125400,4675,4675,4675,4675,1597
20240729,134100,2753659425,4675,4675,4675,4675,0
20240729,134000,2753659425,4675,4670,4680,4670,1870
20240729,133900,2744918465,4660,4670,4670,4660,559
20240729,133800,2742310430,4670,4665,4670,4665,321
20240729,133700,2740811860,4680,4665,4680,4665,779
20240729,133600,2737171560,4660,4640,4660,4640,8074
20240729,133500,2699601740,4635,4635,4635,4630,2402
20240729,133400,2688468510,4640,4640,4640,4640,1228
20240729,133300,2682770590,4645,4645,4645,4645,0
20240729,133200,2682770590,4645,4645,4645,4645,610
20240729,133100,2679937140,4650,4650,4650,4650,101
20240729,133000,2679467490,4650,4645,4650,4645,161
20240729,132900,2678718845,4645,4635,4645,4635,169
20240729,132800,2677935090,4635,4655,4655,4635,51366
20240729,132700,2439093435,4655,4655,4660,4655,861
20240729,132600,2435085475,4655,4665,4665,4655,234
20240729,132500,2433994035,4670,4670,4670,4670,324
20240729,132400,2432480955,4680,4680,4680,4680,500
20240729,132300,2430140955,4685,4680,4685,4670,2951
20240729,132200,2416335880,4690,4690,4690,4690,1005
20240729,132100,2411622430,4695,4705,4705,4695,3049
20240729,132000,2397297205,4705,4695,4710,4695,2832
20240729,131900,2383980440,4705,4705,4710,4700,1100
20240729,131800,2378803865,4695,4690,4705,4690,2307
20240729,131700,2367965140,4690,4650,4700,4650,13539
20240729,131600,2304585740,4645,4650,4650,4645,548
20240729,131500,2302040175,4645,4640,4655,4640,5111
20240729,131400,2278280075,4640,4615,4645,4615,9464
20240729,131300,2234440815,4615,4610,4615,4610,31
20240729,131200,2234297900,4600,4575,4600,4575,47816
20240729,131100,2014566670,4575,4610,4610,4575,21534
20240729,131000,1915613770,4610,4605,4610,4600,26200
20240729,130900,1794970110,4605,4605,4605,4600,3236
20240729,130800,1780072810,4600,4595,4600,4595,1026
20240729,130700,1775353220,4595,4595,4595,4595,0
20240729,130600,1775353220,4595,4595,4595,4595,104
20240729,130500,1774875340,4595,4595,4595,4595,1156
20240729,130400,1769563520,4600,4600,4600,4600,5
20240729,130300,1769540520,4600,4600,4600,4590,12569
20240729,130200,1711726850,4605,4605,4605,4605,7
20240729,130100,1711694615,4605,4610,4610,4605,129
20240729,130000,1711100540,4605,4605,4605,4605,426
20240729,125900,1709138810,4605,4605,4605,4605,0
20240729,125800,1709138810,4605,4605,4605,4605,4
20240729,125700,1709120390,4605,4605,4605,4605,2031
20240729,125600,1699767635,4605,4610,4610,4600,2146
20240729,125500,1689885565,4615,4620,4620,4605,16219
20240729,125400,1615145375,4620,4620,4620,4615,1076
20240729,125300,1610179255,4625,4620,4625,4620,620
20240729,125200,1607314655,4625,4625,4625,4620,120
20240729,125100,1606759940,4625,4625,4630,4620,919
20240729,125000,1602513880,4625,4625,4625,4620,1221
20240729,124900,1596870265,4625,4625,4625,4625,3
20240729,124800,1596856390,4625,4625,4625,4625,0
20240729,124700,1596856390,4625,4625,4625,4625,10
20240729,124600,1596810140,4625,4625,4625,4625,20
20240729,124500,1596717640,4625,4625,4625,4625,0
20240729,124400,1596717640,4625,4620,4625,4620,1565
20240729,124300,1589481340,4625,4625,4625,4625,334
20240729,124200,1587936590,4625,4625,4625,4625,1003
20240729,124100,1583297715,4620,4625,4625,4620,119
20240729,124000,1582747345,4625,4625,4625,4625,3
20240729,123900,1582733470,4625,4630,4630,4620,313
20240729,123800,1581287320,4630,4630,4630,4620,411
20240729,123700,1579386425,4630,4630,4630,4630,15
20240729,123600,1579316975,4630,4630,4630,4630,8
20240729,123500,1579279935,4630,4625,4630,4625,3
20240729,123400,1579266050,4625,4625,4625,4625,217
20240729,123300,1578262425,4625,4630,4630,4625,2618
20240729,123200,1566153095,4630,4630,4635,4630,771
20240729,123100,1562583360,4630,4630,4630,4630,1935
20240729,123000,1553624310,4630,4635,4635,4630,7898
20240729,122900,1517017625,4640,4640,4640,4640,120
20240729,122800,1516460825,4640,4640,4640,4640,5723
20240729,122700,1489906105,4645,4645,4645,4645,2174
20240729,122600,1479807875,4650,4650,4650,4650,1
20240729,122500,1479803225,4645,4645,4645,4645,200
20240729,122400,1478874225,4650,4650,4650,4650,0
20240729,122300,1478874225,4650,4650,4650,4650,1
20240729,122200,1478869575,4645,4645,4645,4645,0
20240729,122100,1478869575,4645,4650,4650,4645,476
20240729,122000,1476656575,4650,4650,4650,4650,400
20240729,121900,1474796575,4650,4650,4650,4650,526
20240729,121800,1472350675,4645,4645,4645,4645,1
20240729,121700,1472346030,4645,4645,4645,4645,0
20240729,121600,1472346030,4645,4645,4645,4645,0
20240729,121500,1472346030,4645,4645,4645,4645,0
20240729,121400,1472346030,4645,4645,4645,4645,1
20240729,121300,1472341385,4650,4640,4650,4640,53
20240729,121200,1472095315,4645,4645,4645,4645,2
20240729,121100,1472086025,4645,4645,4645,4645,0
20240729,121000,1472086025,4645,4645,4645,4645,214
20240729,120900,1471091995,4650,4645,4650,4645,102
20240729,120800,1470617705,4645,4645,4645,4645,1382
20240729,120700,1464198315,4650,4650,4650,4650,0
20240729,120600,1464198315,4650,4650,4650,4650,0
20240729,120500,1464198315,4650,4650,4650,4650,1
20240729,120400,1464193665,4645,4650,4650,4645,30
20240729,120300,1464054170,4655,4655,4655,4655,1
20240729,120200,1464049515,4655,4655,4655,4655,0
20240729,120100,1464049515,4655,4640,4655,4640,1202
20240729,120000,1458461300,4640,4640,4640,4640,1183
20240729,115900,1452972180,4640,4640,4640,4640,70
20240729,115800,1452647380,4640,4645,4645,4640,2383
20240729,115700,1441580955,4645,4645,4645,4645,17
20240729,115600,1441501990,4645,4645,4645,4645,0
20240729,115500,1441501990,4645,4645,4645,4645,0
20240729,115400,1441501990,4645,4650,4650,4645,127
20240729,115300,1440911540,4650,4650,4650,4650,0
20240729,115200,1440911540,4650,4650,4650,4650,113
20240729,115100,1440386090,4650,4645,4650,4645,2
20240729,115000,1440376795,4645,4645,4645,4645,0
20240729,114900,1440376795,4645,4645,4645,4645,2
20240729,114800,1440367505,4645,4645,4645,4645,1200
20240729,114700,1434793505,4645,4645,4645,4645,0
20240729,114600,1434793505,4645,4645,4645,4645,0
20240729,114500,1434793505,4645,4645,4645,4645,337
20240729,114400,1433228140,4640,4640,4640,4640,0
20240729,114300,1433228140,4640,4640,4640,4640,2
20240729,114200,1433218860,4640,4640,4640,4640,1
20240729,114100,1433214220,4640,4640,4640,4640,10
20240729,114000,1433167820,4640,4640,4640,4640,0
20240729,113900,1433167820,4640,4640,4640,4640,0
20240729,113800,1433167820,4640,4640,4640,4640,616
20240729,113700,1430309580,4635,4635,4635,4635,0
20240729,113600,1430309580,4635,4635,4635,4635,200
20240729,113500,1429382580,4635,4635,4635,4635,100
20240729,113400,1428919080,4635,4640,4640,4635,2336
20240729,113300,1418088600,4640,4660,4660,4640,6386
20240729,113200,1388442665,4660,4660,4660,4660,4
20240729,113100,1388424025,4655,4655,4655,4655,0
20240729,113000,1388424025,4655,4655,4655,4655,46
20240729,112900,1388209895,4655,4655,4655,4655,31
20240729,112800,1388065590,4650,4645,4650,4645,101
20240729,112700,1387596440,4645,4645,4645,4645,2
20240729,112600,1387587150,4650,4650,4650,4650,0
20240729,112500,1387587150,4650,4650,4650,4650,0
20240729,112400,1387587150,4650,4645,4650,4645,110
20240729,112300,1387076150,4645,4650,4650,4645,243
20240729,112200,1385946295,4655,4650,4655,4650,205
20240729,112100,1384992250,4645,4650,4660,4645,696
20240729,112000,1381753850,4650,4650,4650,4650,1000
20240729,111900,1377103850,4650,4650,4650,4650,1461
20240729,111800,1370310200,4655,4650,4655,4650,2
20240729,111700,1370300895,4650,4650,4650,4650,0
20240729,111600,1370300895,4650,4650,4650,4650,1075
20240729,111500,1365302145,4650,4650,4650,4650,0
20240729,111400,1365302145,4650,4645,4650,4640,906
20240729,111300,1361089755,4645,4645,4645,4645,22
20240729,111200,1360987565,4645,4650,4650,4645,1031
20240729,111100,1356193570,4650,4650,4650,4650,0
20240729,111000,1356193570,4650,4645,4650,4645,886
20240729,110900,1352078095,4645,4640,4660,4640,2469
20240729,110800,1340612840,4640,4650,4650,4640,1118
20240729,110700,1335424820,4650,4650,4650,4650,0
20240729,110600,1335424820,4650,4650,4650,4650,3
20240729,110500,1335410870,4650,4650,4650,4650,0
20240729,110400,1335410870,4650,4650,4650,4650,101
20240729,110300,1334941220,4650,4645,4650,4645,282
20240729,110200,1333631305,4650,4650,4650,4650,5
20240729,110100,1333608055,4660,4650,4660,4650,33
20240729,110000,1333454305,4650,4650,4655,4650,12
20240729,105900,1333398495,4660,4650,4660,4650,176
20240729,105800,1332578435,4660,4650,4660,4650,1639
20240729,105700,1324942800,4650,4650,4650,4650,0
20240729,105600,1324942800,4650,4650,4650,4650,29
20240729,105500,1324807950,4640,4640,4640,4640,0
20240729,105400,1324807950,4640,4650,4650,4640,9
20240729,105300,1324766175,4650,4650,4650,4650,100
20240729,105200,1324301175,4645,4655,4655,4645,858
20240729,105100,1320313185,4645,4645,4645,4645,654
20240729,105000,1317275355,4645,4645,4645,4645,1065
20240729,104900,1312328430,4645,4645,4645,4645,148
20240729,104800,1311640970,4655,4655,4655,4655,138
20240729,104700,1310998580,4650,4655,4655,4650,501
20240729,104600,1308668925,4655,4655,4655,4655,53
20240729,104500,1308422210,4655,4645,4655,4645,948
20240729,104400,1304016310,4640,4630,4640,4630,1687
20240729,104300,1296196335,4630,4630,4630,4630,21
20240729,104200,1296099105,4620,4625,4625,4620,498
20240729,104100,1293797640,4645,4630,4645,4625,749
20240729,104000,1290325915,4630,4630,4630,4630,53
20240729,103900,1290080525,4625,4615,4625,4610,1950
20240729,103800,1281083070,4610,4615,4615,4600,2907
20240729,103700,1267687260,4610,4620,4620,4610,3000
20240729,103600,1253846890,4620,4630,4630,4620,3799
20240729,103500,1236268730,4630,4635,4635,4630,6
20240729,103400,1236240925,4630,4630,4640,4630,2348
20240729,103300,1225365100,4625,4625,4625,4625,40
20240729,103200,1225180100,4620,4620,4620,4620,0
20240729,103100,1225180100,4620,4620,4620,4620,3
20240729,103000,1225166240,4620,4625,4630,4620,557
20240729,102900,1222592800,4615,4625,4625,4615,13120
20240729,102800,1162025895,4625,4625,4625,4625,1038
20240729,102700,1157225145,4625,4625,4625,4625,1378
20240729,102600,1150851895,4625,4625,4625,4620,54
20240729,102500,1150602240,4620,4620,4620,4615,1367
20240729,102400,1144286820,4620,4620,4620,4620,57
20240729,102300,1144023480,4620,4615,4620,4615,614
20240729,102200,1141186825,4615,4630,4630,4615,3037
20240729,102100,1127139405,4630,4625,4630,4625,830
20240729,102000,1123298825,4620,4625,4625,4620,3018
20240729,101900,1109341375,4630,4660,4660,4630,20518
20240729,101800,1013997805,4660,4660,4660,4660,198
20240729,101700,1013075125,4660,4660,4660,4660,230
20240729,101600,1012003325,4655,4655,4655,4655,242
20240729,101500,1010876815,4655,4670,4670,4655,584
20240729,101400,1008153005,4670,4670,4670,4670,68
20240729,101300,1007835445,4675,4675,4675,4675,0
20240729,101200,1007835445,4675,4670,4675,4670,5001
20240729,101100,984459070,4660,4660,4660,4660,2
20240729,101000,984449750,4660,4670,4675,4660,800
20240729,100900,980715580,4670,4670,4670,4670,44
20240729,100800,980510100,4670,4670,4670,4670,0
20240729,100700,980510100,4670,4670,4670,4670,54
20240729,100600,980257920,4660,4670,4670,4660,1548
20240729,100500,973041005,4670,4670,4670,4670,200
20240729,100400,972107005,4670,4670,4675,4665,877
20240729,100300,968011125,4670,4660,4670,4660,44
20240729,100200,967806075,4665,4670,4670,4665,549
20240729,100100,965243490,4670,4670,4670,4670,336
20240729,100000,963674370,4670,4670,4670,4670,2
20240729,095900,963665030,4660,4670,4670,4660,222
20240729,095800,962628510,4670,4650,4670,4650,3680
20240729,095700,945475600,4655,4655,4655,4655,70
20240729,095600,945149750,4660,4665,4665,4645,10647
20240729,095500,895567575,4665,4665,4665,4665,2
20240729,095400,895558245,4665,4665,4665,4665,2523
20240729,095300,883788450,4670,4670,4670,4670,189
20240729,095200,882905820,4670,4670,4670,4665,462
20240729,095100,880749280,4675,4670,4675,4670,301
20240729,095000,879343605,4665,4670,4670,4665,303
20240729,094900,877929595,4670,4670,4670,4670,0
20240729,094800,877929595,4670,4665,4670,4665,2384
20240729,094700,866800995,4665,4665,4665,4665,7
20240729,094600,866768340,4665,4670,4670,4660,2581
20240729,094500,854727070,4670,4665,4670,4665,3569
20240729,094400,838077670,4665,4675,4675,4665,2863
20240729,094300,824716555,4675,4675,4705,4675,14905
20240729,094200,754870755,4675,4675,4675,4675,1
20240729,094100,754866080,4675,4675,4675,4675,1936
20240729,094000,745815280,4675,4670,4675,4665,3185
20240729,093900,730946935,4670,4680,4680,4670,131
20240729,093800,730334840,4680,4665,4680,4665,747
20240729,093700,726849280,4665,4665,4665,4665,160
20240729,093600,726102880,4665,4665,4665,4665,188
20240729,093500,725225860,4665,4675,4675,4665,359
20240729,093400,723550865,4680,4660,4680,4660,5879
20240729,093300,696128015,4650,4640,4650,4640,1923
20240729,093200,687196065,4635,4635,4635,4635,2371
20240729,093100,676206480,4640,4650,4655,4640,7213
20240729,093000,642701830,4645,4655,4655,4645,2833
20240729,092900,629537345,4655,4650,4655,4650,172
20240729,092800,628737335,4650,4660,4660,4650,1476
20240729,092700,621870600,4660,4660,4665,4660,1322
20240729,092600,615707020,4660,4645,4670,4645,2001
20240729,092500,606382765,4645,4640,4645,4635,2483
20240729,092400,594864490,4645,4650,4655,4640,4444
20240729,092300,574213955,4650,4645,4650,4645,412
20240729,092200,572299715,4640,4640,4640,4640,390
20240729,092100,570490115,4635,4640,4640,4635,117
20240729,092000,569947720,4645,4650,4650,4630,2117
20240729,091900,560132895,4630,4630,4630,4620,10679
20240729,091800,510755290,4635,4640,4640,4635,3331
20240729,091700,495304645,4640,4650,4650,4640,2091
20240729,091600,485600300,4650,4670,4670,4640,8460
20240729,091500,446228210,4680,4680,4685,4675,7184
20240729,091400,412588400,4675,4675,4675,4675,1206
20240729,091300,406950350,4675,4680,4680,4665,4491
20240729,091200,385961765,4680,4650,4680,4650,5459
20240729,091100,360474635,4655,4645,4660,4640,2284
20240729,091000,349874965,4640,4645,4645,4640,3157
20240729,090900,335225980,4645,4650,4650,4630,1968
20240729,090800,326109255,4630,4630,4650,4630,3668
20240729,090700,309098325,4615,4610,4620,4605,3505
20240729,090600,292926110,4610,4620,4620,4600,6747
20240729,090500,261860365,4620,4620,4620,4600,4958
20240729,090400,239022545,4605,4610,4670,4590,12565
20240729,090300,181113780,4625,4630,4645,4600,5621
20240729,090200,155144980,4645,4620,4645,4620,4106
20240729,090100,136146535,4620,4595,4630,4590,4645
20240729,090000,114760505,4570,4665,4670,4560,24743