KissMeData/044480/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,192600,163074886,748,748,748,748,7916
20240730,192500,163074886,748,748,748,748,0
20240730,192400,163074886,748,748,748,748,0
20240730,192300,163074886,748,748,748,748,0
20240730,192200,163074886,748,748,748,748,0
20240730,192100,163074886,748,748,748,748,0
20240730,192000,163074886,748,748,748,748,0
20240730,191900,163074886,748,748,748,748,0
20240730,191800,163074886,748,748,748,748,0
20240730,191700,163074886,748,748,748,748,0
20240730,191600,163074886,748,748,748,748,0
20240730,191500,163074886,748,748,748,748,0
20240730,191400,163074886,748,748,748,748,0
20240730,191300,163074886,748,748,748,748,0
20240730,191200,163074886,748,748,748,748,0
20240730,191100,163074886,748,748,748,748,0
20240730,191000,163074886,748,748,748,748,0
20240730,190900,163074886,748,748,748,748,0
20240730,190800,163074886,748,748,748,748,0
20240730,190700,163074886,748,748,748,748,0
20240730,190600,163074886,748,748,748,748,0
20240730,190500,163074886,748,748,748,748,0
20240730,190400,163074886,748,748,748,748,0
20240730,190300,163074886,748,748,748,748,0
20240730,190200,163074886,748,748,748,748,0
20240730,190100,163074886,748,748,748,748,0
20240730,190000,163074886,748,748,748,748,0
20240730,185900,163074886,748,748,748,748,0
20240730,185800,163074886,748,748,748,748,0
20240730,185700,163074886,748,748,748,748,0
20240730,185600,163074886,748,748,748,748,7916
20240730,185500,163074886,748,748,748,748,0
20240730,185400,163074886,748,748,748,748,0
20240730,185300,163074886,748,748,748,748,0
20240730,185200,163074886,748,748,748,748,0
20240730,185100,163074886,748,748,748,748,0
20240730,185000,163074886,748,748,748,748,0
20240730,184900,163074886,748,748,748,748,0
20240730,184800,163074886,748,748,748,748,0
20240730,184700,163074886,748,748,748,748,0
20240730,184600,163074886,748,748,748,748,0
20240730,184500,163074886,748,748,748,748,0
20240730,184400,163074886,748,748,748,748,0
20240730,184300,163074886,748,748,748,748,0
20240730,184200,163074886,748,748,748,748,0
20240730,184100,163074886,748,748,748,748,0
20240730,184000,163074886,748,748,748,748,0
20240730,183900,163074886,748,748,748,748,0
20240730,183800,163074886,748,748,748,748,0
20240730,183700,163074886,748,748,748,748,0
20240730,183600,163074886,748,748,748,748,0
20240730,183500,163074886,748,748,748,748,0
20240730,183400,163074886,748,748,748,748,0
20240730,183300,163074886,748,748,748,748,0
20240730,183200,163074886,748,748,748,748,0
20240730,183100,163074886,748,748,748,748,0
20240730,183000,163074886,748,748,748,748,0
20240730,182900,163074886,748,748,748,748,0
20240730,182800,163074886,748,748,748,748,0
20240730,182700,163074886,748,748,748,748,0
20240730,182600,163074886,748,748,748,748,7916
20240730,182500,163074886,748,748,748,748,0
20240730,182400,163074886,748,748,748,748,0
20240730,182300,163074886,748,748,748,748,0
20240730,182200,163074886,748,748,748,748,0
20240730,182100,163074886,748,748,748,748,0
20240730,182000,163074886,748,748,748,748,0
20240730,181900,163074886,748,748,748,748,0
20240730,181800,163074886,748,748,748,748,0
20240730,181700,163074886,748,748,748,748,0
20240730,181600,163074886,748,748,748,748,0
20240730,181500,163074886,748,748,748,748,0
20240730,181400,163074886,748,748,748,748,0
20240730,181300,163074886,748,748,748,748,0
20240730,181200,163074886,748,748,748,748,0
20240730,181100,163074886,748,748,748,748,0
20240730,181000,163074886,748,748,748,748,0
20240730,180900,163074886,748,748,748,748,0
20240730,180800,163074886,748,748,748,748,0
20240730,180700,163074886,748,748,748,748,0
20240730,180600,163074886,748,748,748,748,0
20240730,180500,163074886,748,748,748,748,0
20240730,180400,163074886,748,748,748,748,0
20240730,180300,163074886,748,748,748,748,0
20240730,180200,163074886,748,748,748,748,0
20240730,180100,163074886,748,748,748,748,0
20240730,180000,163074886,748,748,748,748,0
20240730,175900,163074886,748,748,748,748,0
20240730,175800,163074886,748,748,748,748,0
20240730,175700,163074886,748,748,748,748,0
20240730,175600,163074886,748,748,748,748,7916
20240730,175500,163074886,748,748,748,748,0
20240730,175400,163074886,748,748,748,748,0
20240730,175300,163074886,748,748,748,748,0
20240730,175200,163074886,748,748,748,748,0
20240730,175100,163074886,748,748,748,748,0
20240730,175000,163074886,748,748,748,748,0
20240730,174900,163074886,748,748,748,748,0
20240730,174800,163074886,748,748,748,748,0
20240730,174700,163074886,748,748,748,748,0
20240730,174600,163074886,748,748,748,748,0
20240730,174500,163074886,748,748,748,748,0
20240730,174400,163074886,748,748,748,748,0
20240730,174300,163074886,748,748,748,748,0
20240730,174200,163074886,748,748,748,748,0
20240730,174100,163074886,748,748,748,748,0
20240730,174000,163074886,748,748,748,748,0
20240730,173900,163074886,748,748,748,748,0
20240730,173800,163074886,748,748,748,748,0
20240730,173700,163074886,748,748,748,748,0
20240730,173600,163074886,748,748,748,748,0
20240730,173500,163074886,748,748,748,748,0
20240730,173400,163074886,748,748,748,748,0
20240730,173300,163074886,748,748,748,748,0
20240730,173200,163074886,748,748,748,748,0
20240730,173100,163074886,748,748,748,748,0
20240730,173000,163074886,748,748,748,748,0
20240730,172900,163074886,748,748,748,748,0
20240730,172800,163074886,748,748,748,748,0
20240730,172700,163074886,748,748,748,748,0
20240730,172600,163074886,748,748,748,748,7916
20240730,172500,163074886,748,748,748,748,0
20240730,172400,163074886,748,748,748,748,0
20240730,172300,163074886,748,748,748,748,0
20240730,172200,163074886,748,748,748,748,0
20240730,172100,163074886,748,748,748,748,0
20240730,172000,163074886,748,748,748,748,0
20240730,171900,163074886,748,748,748,748,0
20240730,171800,163074886,748,748,748,748,0
20240730,171700,163074886,748,748,748,748,0
20240730,171600,163074886,748,748,748,748,0
20240730,171500,163074886,748,748,748,748,0
20240730,171400,163074886,748,748,748,748,0
20240730,171300,163074886,748,748,748,748,0
20240730,171200,163074886,748,748,748,748,0
20240730,171100,163074886,748,748,748,748,0
20240730,171000,163074886,748,748,748,748,0
20240730,170900,163074886,748,748,748,748,0
20240730,170800,163074886,748,748,748,748,0
20240730,170700,163074886,748,748,748,748,0
20240730,170600,163074886,748,748,748,748,0
20240730,170500,163074886,748,748,748,748,0
20240730,170400,163074886,748,748,748,748,0
20240730,170300,163074886,748,748,748,748,0
20240730,170200,163074886,748,748,748,748,0
20240730,170100,163074886,748,748,748,748,0
20240730,170000,163074886,748,748,748,748,0
20240730,165900,163074886,748,748,748,748,0
20240730,165800,163074886,748,748,748,748,0
20240730,165700,163074886,748,748,748,748,0
20240730,165600,163074886,748,748,748,748,7916
20240730,165500,163074886,748,748,748,748,0
20240730,165400,163074886,748,748,748,748,0
20240730,165300,163074886,748,748,748,748,0
20240730,165200,163074886,748,748,748,748,0
20240730,165100,163074886,748,748,748,748,0
20240730,165000,163074886,748,748,748,748,0
20240730,164900,163074886,748,748,748,748,0
20240730,164800,163074886,748,748,748,748,0
20240730,164700,163074886,748,748,748,748,0
20240730,164600,163074886,748,748,748,748,0
20240730,164500,163074886,748,748,748,748,0
20240730,164400,163074886,748,748,748,748,0
20240730,164300,163074886,748,748,748,748,0
20240730,164200,163074886,748,748,748,748,0
20240730,164100,163074886,748,748,748,748,0
20240730,164000,163074886,748,748,748,748,0
20240730,163900,163074886,748,748,748,748,0
20240730,163800,163074886,748,748,748,748,0
20240730,163700,163074886,748,748,748,748,0
20240730,163600,163074886,748,748,748,748,0
20240730,163500,163074886,748,748,748,748,0
20240730,163400,163074886,748,748,748,748,0
20240730,163300,163074886,748,748,748,748,0
20240730,163200,163074886,748,748,748,748,0
20240730,163100,163074886,748,748,748,748,0
20240730,163000,163074886,748,748,748,748,0
20240730,162900,163074886,748,748,748,748,0
20240730,162800,163074886,748,748,748,748,0
20240730,162700,163074886,748,748,748,748,0
20240730,162600,163074886,748,748,748,748,7916
20240730,162500,163074886,748,748,748,748,0
20240730,162400,163074886,748,748,748,748,0
20240730,162300,163074886,748,748,748,748,0
20240730,162200,163074886,748,748,748,748,0
20240730,162100,163074886,748,748,748,748,0
20240730,162000,163074886,748,748,748,748,0
20240730,161900,163074886,748,748,748,748,0
20240730,161800,163074886,748,748,748,748,0
20240730,161700,163074886,748,748,748,748,0
20240730,161600,163074886,748,748,748,748,0
20240730,161500,163074886,748,748,748,748,0
20240730,161400,163074886,748,748,748,748,0
20240730,161300,163074886,748,748,748,748,0
20240730,161200,163074886,748,748,748,748,0
20240730,161100,163074886,748,748,748,748,0
20240730,161000,163074886,748,748,748,748,0
20240730,160900,163074886,748,748,748,748,0
20240730,160800,163074886,748,748,748,748,0
20240730,160700,163074886,748,748,748,748,0
20240730,160600,163074886,748,748,748,748,0
20240730,160500,163074886,748,748,748,748,0
20240730,160400,163074886,748,748,748,748,0
20240730,160300,163074886,748,748,748,748,0
20240730,160200,163074886,748,748,748,748,0
20240730,160100,163074886,748,748,748,748,0
20240730,160000,163074886,748,748,748,748,0
20240730,155900,163074886,748,748,748,748,0
20240730,155800,163074886,748,748,748,748,0
20240730,155700,163074886,748,748,748,748,0
20240730,155600,163074886,748,748,748,748,7916
20240730,155500,163074886,748,748,748,748,0
20240730,155400,163074886,748,748,748,748,0
20240730,155300,163074886,748,748,748,748,0
20240730,155200,163074886,748,748,748,748,0
20240730,155100,163074886,748,748,748,748,0
20240730,155000,163074886,748,748,748,748,0
20240730,154900,163074886,748,748,748,748,0
20240730,154800,163074886,748,748,748,748,0
20240730,154700,163074886,748,748,748,748,0
20240730,154600,163074886,748,748,748,748,0
20240730,154500,163074886,748,748,748,748,0
20240730,154400,163074886,748,748,748,748,0
20240730,154300,163074886,748,748,748,748,0
20240730,154200,163074886,748,748,748,748,0
20240730,154100,163074886,748,748,748,748,0
20240730,154000,163074886,748,748,748,748,0
20240730,153900,163074886,748,748,748,748,0
20240730,153800,163074886,748,748,748,748,0
20240730,153700,163074886,748,748,748,748,0
20240730,153600,163074886,748,748,748,748,0
20240730,153500,163074886,748,748,748,748,0
20240730,153400,163074886,748,748,748,748,0
20240730,153300,163074886,748,748,748,748,0
20240730,153200,163074886,748,748,748,748,0
20240730,153100,163074886,748,748,748,748,0
20240730,153000,163074886,748,748,748,748,7916
20240730,152900,157153718,748,748,748,748,0
20240730,152800,157153718,748,748,748,748,0
20240730,152700,157153718,748,748,748,748,0
20240730,152600,157153718,748,748,748,748,0
20240730,152500,157153718,748,748,748,748,0
20240730,152400,157153718,748,748,748,748,0
20240730,152300,157153718,748,748,748,748,0
20240730,152200,157153718,748,748,748,748,0
20240730,152100,157153718,748,748,748,748,0
20240730,152000,157153718,748,748,748,748,0
20240730,151900,157153718,748,739,748,739,2275
20240730,151800,155470161,739,739,739,739,0
20240730,151700,155470161,739,733,739,733,306
20240730,151600,155244851,733,733,733,733,0
20240730,151500,155244851,733,733,733,733,1
20240730,151400,155244118,740,740,740,740,1774
20240730,151300,153931358,741,740,741,733,4345
20240730,151200,150725292,737,737,737,732,101
20240730,151100,150651329,744,744,744,744,0
20240730,151000,150651329,744,744,744,744,0
20240730,150900,150651329,744,743,744,743,2000
20240730,150800,149163360,743,743,743,743,0
20240730,150700,149163360,743,735,743,735,998
20240730,150600,148425831,735,735,735,735,2
20240730,150500,148424361,743,740,743,740,35
20240730,150400,148398422,739,739,739,739,100
20240730,150300,148324522,741,741,741,741,700
20240730,150200,147805822,741,741,741,741,5150
20240730,150100,143989672,741,741,741,741,246
20240730,150000,143807386,732,732,732,732,0
20240730,145900,143807386,732,732,732,732,2257
20240730,145800,142155262,729,729,729,729,0
20240730,145700,142155262,729,729,729,729,0
20240730,145600,142155262,729,729,729,729,0
20240730,145500,142155262,729,729,729,729,0
20240730,145400,142155262,729,729,729,729,0
20240730,145300,142155262,729,729,729,729,0
20240730,145200,142155262,729,729,729,729,3
20240730,145100,142153075,732,732,732,732,0
20240730,145000,142153075,732,732,732,732,0
20240730,144900,142153075,732,732,732,732,0
20240730,144800,142153075,732,732,732,732,1
20240730,144700,142152343,728,728,728,728,557
20240730,144600,141746847,729,730,730,729,621
20240730,144500,141293534,731,731,731,731,1
20240730,144400,141292803,731,731,731,731,206
20240730,144300,141142217,731,731,731,731,340
20240730,144200,140893677,731,732,732,731,430
20240730,144100,140579029,741,741,741,741,0
20240730,144000,140579029,741,741,741,741,0
20240730,143900,140579029,741,741,741,741,0
20240730,143800,140579029,741,741,741,741,0
20240730,143700,140579029,741,741,741,741,100
20240730,143600,140504929,741,741,741,741,115
20240730,143500,140419714,744,736,744,736,962
20240730,143400,139705859,732,732,732,732,1000
20240730,143300,138973859,733,733,733,733,0
20240730,143200,138973859,733,733,733,733,15
20240730,143100,138962864,736,736,736,736,0
20240730,143000,138962864,736,736,736,736,0
20240730,142900,138962864,736,736,736,736,0
20240730,142800,138962864,736,736,736,736,5
20240730,142700,138959184,738,738,738,738,0
20240730,142600,138959184,738,738,738,738,0
20240730,142500,138959184,738,738,738,738,0
20240730,142400,138959184,738,738,738,738,0
20240730,142300,138959184,738,738,738,738,0
20240730,142200,138959184,738,738,738,738,0
20240730,142100,138959184,738,738,738,738,0
20240730,142000,138959184,738,738,738,738,0
20240730,141900,138959184,738,738,738,738,3
20240730,141800,138956970,733,733,733,733,0
20240730,141700,138956970,733,733,733,733,0
20240730,141600,138956970,733,733,733,733,0
20240730,141500,138956970,733,733,733,733,0
20240730,141400,138956970,733,733,733,733,0
20240730,141300,138956970,733,733,733,733,0
20240730,141200,138956970,733,733,733,733,0
20240730,141100,138956970,733,733,733,733,0
20240730,141000,138956970,733,733,733,733,0
20240730,140900,138956970,733,733,733,733,522
20240730,140800,138574344,733,733,733,733,211
20240730,140700,138419681,733,733,733,733,0
20240730,140600,138419681,733,733,733,733,0
20240730,140500,138419681,733,733,733,733,0
20240730,140400,138419681,733,733,733,733,0
20240730,140300,138419681,733,735,735,733,200
20240730,140200,138273056,736,736,736,736,0
20240730,140100,138273056,736,736,736,736,0
20240730,140000,138273056,736,736,736,736,0
20240730,135900,138273056,736,736,736,736,0
20240730,135800,138273056,736,738,738,736,458
20240730,135700,137935482,738,740,740,738,192
20240730,135600,137793424,742,742,742,742,1
20240730,135500,137792682,744,744,744,744,0
20240730,135400,137792682,744,744,744,744,0
20240730,135300,137792682,744,744,744,744,0
20240730,135200,137792682,744,744,744,744,0
20240730,135100,137792682,744,744,744,744,0
20240730,135000,137792682,744,740,744,740,3
20240730,134900,137790456,734,734,734,734,0
20240730,134800,137790456,734,737,737,733,1107
20240730,134700,136978496,739,741,741,739,200
20240730,134600,136830298,744,744,744,744,0
20240730,134500,136830298,744,744,744,744,0
20240730,134400,136830298,744,744,744,744,0
20240730,134300,136830298,744,744,744,744,15
20240730,134200,136819138,743,744,744,741,177
20240730,134100,136687609,744,744,748,744,432
20240730,134000,136365548,744,754,754,722,4204
20240730,133900,133279223,757,767,767,755,11651
20240730,133800,124367620,764,764,764,764,0
20240730,133700,124367620,764,727,764,721,6101
20240730,133600,119852500,728,724,728,724,810
20240730,133500,119262860,721,728,728,721,9193
20240730,133400,112608979,727,727,727,727,0
20240730,133300,112608979,727,734,734,727,14500
20240730,133200,102022335,734,734,734,734,0
20240730,133100,102022335,734,734,734,734,0
20240730,133000,102022335,734,734,734,734,1
20240730,132900,102021601,739,732,739,732,1101
20240730,132800,101215088,733,733,733,733,0
20240730,132700,101215088,733,733,733,733,0
20240730,132600,101215088,733,733,733,733,0
20240730,132500,101215088,733,733,733,733,84
20240730,132400,101153516,732,732,732,732,0
20240730,132300,101153516,732,733,733,732,1440
20240730,132200,100098274,732,732,732,732,3
20240730,132100,100096078,732,732,732,732,0
20240730,132000,100096078,732,732,732,732,0
20240730,131900,100096078,732,732,732,732,1
20240730,131800,100095346,732,732,732,732,0
20240730,131700,100095346,732,732,732,732,2
20240730,131600,100093882,733,733,733,733,1515
20240730,131500,98983387,733,733,733,733,0
20240730,131400,98983387,733,733,733,733,0
20240730,131300,98983387,733,733,733,733,0
20240730,131200,98983387,733,733,733,733,0
20240730,131100,98983387,733,733,733,733,1
20240730,131000,98982654,739,739,739,739,1000
20240730,130900,98243654,739,739,739,739,200
20240730,130800,98095854,739,739,739,739,0
20240730,130700,98095854,739,739,739,739,0
20240730,130600,98095854,739,739,739,739,0
20240730,130500,98095854,739,739,739,739,0
20240730,130400,98095854,739,739,739,739,0
20240730,130300,98095854,739,738,739,738,150
20240730,130200,97985005,739,739,739,739,0
20240730,130100,97985005,739,739,739,739,0
20240730,130000,97985005,739,739,739,739,0
20240730,125900,97985005,739,739,739,739,0
20240730,125800,97985005,739,739,739,739,0
20240730,125700,97985005,739,739,739,739,0
20240730,125600,97985005,739,739,739,739,0
20240730,125500,97985005,739,739,739,739,0
20240730,125400,97985005,739,739,739,739,0
20240730,125300,97985005,739,739,739,739,0
20240730,125200,97985005,739,739,739,739,0
20240730,125100,97985005,739,739,739,739,98
20240730,125000,97912583,739,739,739,739,0
20240730,124900,97912583,739,739,739,739,0
20240730,124800,97912583,739,739,739,739,0
20240730,124700,97912583,739,733,739,733,170
20240730,124600,97787891,733,733,733,733,0
20240730,124500,97787891,733,733,733,733,0
20240730,124400,97787891,733,733,733,733,165
20240730,124300,97666946,734,734,734,734,0
20240730,124200,97666946,734,734,734,734,5
20240730,124100,97663276,734,734,734,734,15
20240730,124000,97652266,734,734,734,734,0
20240730,123900,97652266,734,734,734,734,0
20240730,123800,97652266,734,734,734,734,0
20240730,123700,97652266,734,734,734,734,0
20240730,123600,97652266,734,734,734,734,183
20240730,123500,97517944,734,735,735,734,859
20240730,123400,96886938,734,734,734,734,0
20240730,123300,96886938,734,734,734,734,0
20240730,123200,96886938,734,734,734,734,0
20240730,123100,96886938,734,734,734,734,141
20240730,123000,96783444,734,734,734,734,0
20240730,122900,96783444,734,734,734,734,10
20240730,122800,96776104,735,735,735,735,0
20240730,122700,96776104,735,735,735,735,0
20240730,122600,96776104,735,735,735,735,0
20240730,122500,96776104,735,735,735,735,365
20240730,122400,96507829,735,735,735,735,0
20240730,122300,96507829,735,735,735,735,0
20240730,122200,96507829,735,735,735,735,0
20240730,122100,96507829,735,735,735,735,0
20240730,122000,96507829,735,735,735,735,0
20240730,121900,96507829,735,735,735,735,10
20240730,121800,96500479,734,734,734,734,0
20240730,121700,96500479,734,734,734,734,0
20240730,121600,96500479,734,734,734,734,0
20240730,121500,96500479,734,734,734,734,0
20240730,121400,96500479,734,734,734,734,0
20240730,121300,96500479,734,734,734,734,0
20240730,121200,96500479,734,734,734,734,1
20240730,121100,96499745,735,735,735,735,0
20240730,121000,96499745,735,735,735,735,0
20240730,120900,96499745,735,735,735,735,0
20240730,120800,96499745,735,735,735,735,0
20240730,120700,96499745,735,735,735,735,0
20240730,120600,96499745,735,735,735,735,0
20240730,120500,96499745,735,735,735,735,0
20240730,120400,96499745,735,735,735,735,789
20240730,120300,95919830,735,735,735,735,0
20240730,120200,95919830,735,735,735,735,0
20240730,120100,95919830,735,735,735,735,1068
20240730,120000,95134850,735,733,735,733,244
20240730,115900,94955612,731,731,731,731,0
20240730,115800,94955612,731,731,731,731,613
20240730,115700,94507509,731,730,731,730,216
20240730,115600,94349729,731,731,731,731,80
20240730,115500,94291249,731,731,731,731,0
20240730,115400,94291249,731,732,732,731,427
20240730,115300,93978967,733,734,734,733,3075
20240730,115200,91724991,734,734,734,734,0
20240730,115100,91724991,734,734,734,734,0
20240730,115000,91724991,734,733,734,733,631
20240730,114900,91262467,733,733,733,733,2
20240730,114800,91261001,733,733,733,733,1
20240730,114700,91260268,735,735,735,735,0
20240730,114600,91260268,735,735,735,735,0
20240730,114500,91260268,735,734,735,734,206
20240730,114400,91108890,734,734,734,734,0
20240730,114300,91108890,734,734,734,734,75
20240730,114200,91053840,734,735,735,734,540
20240730,114100,90657080,738,738,738,738,0
20240730,114000,90657080,738,738,738,738,0
20240730,113900,90657080,738,738,738,738,0
20240730,113800,90657080,738,738,738,738,0
20240730,113700,90657080,738,738,738,738,0
20240730,113600,90657080,738,738,738,738,0
20240730,113500,90657080,738,738,738,738,0
20240730,113400,90657080,738,738,738,738,0
20240730,113300,90657080,738,738,738,738,0
20240730,113200,90657080,738,738,738,738,0
20240730,113100,90657080,738,738,738,738,17
20240730,113000,90644534,740,740,740,740,0
20240730,112900,90644534,740,740,740,740,0
20240730,112800,90644534,740,740,740,740,0
20240730,112700,90644534,740,740,740,740,0
20240730,112600,90644534,740,740,740,740,1
20240730,112500,90643794,740,740,740,740,1
20240730,112400,90643054,733,733,733,733,26
20240730,112300,90623996,740,740,740,740,0
20240730,112200,90623996,740,740,740,740,0
20240730,112100,90623996,740,740,740,740,13
20240730,112000,90614376,733,733,733,733,0
20240730,111900,90614376,733,740,740,733,939
20240730,111800,89925878,740,740,740,740,0
20240730,111700,89925878,740,740,740,740,14
20240730,111600,89915518,733,733,733,733,0
20240730,111500,89915518,733,733,733,733,0
20240730,111400,89915518,733,733,733,733,0
20240730,111300,89915518,733,737,737,733,12
20240730,111200,89906716,739,740,740,739,301
20240730,111100,89683977,741,741,741,741,0
20240730,111000,89683977,741,744,744,741,2
20240730,110900,89682492,745,745,745,745,0
20240730,110800,89682492,745,745,745,745,0
20240730,110700,89682492,745,745,745,745,0
20240730,110600,89682492,745,745,745,745,0
20240730,110500,89682492,745,745,745,745,12
20240730,110400,89673552,746,735,746,735,435
20240730,110300,89353574,733,739,739,733,148
20240730,110200,89244988,740,741,741,740,2
20240730,110100,89243507,748,748,748,748,0
20240730,110000,89243507,748,748,748,748,0
20240730,105900,89243507,748,748,748,748,11
20240730,105800,89235279,748,748,748,748,0
20240730,105700,89235279,748,748,748,748,500
20240730,105600,88861279,748,748,748,748,500
20240730,105500,88487279,748,748,748,748,0
20240730,105400,88487279,748,748,748,748,1
20240730,105300,88486531,742,742,742,742,0
20240730,105200,88486531,742,742,742,742,0
20240730,105100,88486531,742,742,742,742,1078
20240730,105000,87686655,748,748,748,741,3
20240730,104900,87684418,741,741,741,741,1
20240730,104800,87683677,750,750,750,750,0
20240730,104700,87683677,750,750,750,743,3
20240730,104600,87681434,743,738,751,738,1001
20240730,104500,86939053,731,731,731,731,0
20240730,104400,86939053,731,733,733,731,755
20240730,104300,86386826,739,739,739,739,0
20240730,104200,86386826,739,739,739,739,0
20240730,104100,86386826,739,739,739,739,0
20240730,104000,86386826,739,739,739,739,5
20240730,103900,86383131,739,739,739,739,0
20240730,103800,86383131,739,739,739,739,0
20240730,103700,86383131,739,738,739,738,2000
20240730,103600,84905441,733,735,735,733,296
20240730,103500,84688147,734,734,734,734,2158
20240730,103400,83104175,739,736,739,734,581
20240730,103300,82677651,737,737,737,737,101
20240730,103200,82603214,739,739,739,739,0
20240730,103100,82603214,739,739,739,739,0
20240730,103000,82603214,739,739,739,739,305
20240730,102900,82377819,739,739,739,739,0
20240730,102800,82377819,739,739,739,739,0
20240730,102700,82377819,739,739,739,739,3
20240730,102600,82375602,739,739,739,739,0
20240730,102500,82375602,739,739,739,739,0
20240730,102400,82375602,739,739,739,739,66
20240730,102300,82326828,741,741,741,741,0
20240730,102200,82326828,741,741,741,741,0
20240730,102100,82326828,741,741,741,741,1
20240730,102000,82326087,743,743,743,743,101
20240730,101900,82251044,745,745,745,745,0
20240730,101800,82251044,745,745,745,745,0
20240730,101700,82251044,745,745,745,745,0
20240730,101600,82251044,745,745,745,745,1
20240730,101500,82250299,745,745,745,745,0
20240730,101400,82250299,745,745,745,745,0
20240730,101300,82250299,745,740,753,740,1001
20240730,101200,81500101,734,734,734,734,275
20240730,101100,81298251,734,734,734,734,415
20240730,101000,80993641,734,734,734,734,0
20240730,100900,80993641,734,735,735,733,3658
20240730,100800,78309216,740,734,740,729,2986
20240730,100700,76122090,735,736,736,735,505
20240730,100600,75750715,736,736,736,736,201
20240730,100500,75602779,738,739,739,738,320
20240730,100400,75366417,739,737,739,737,185
20240730,100300,75230032,738,738,738,738,15
20240730,100200,75218962,738,737,738,737,125
20240730,100100,75126832,738,738,738,738,2
20240730,100000,75125356,738,737,739,737,1100
20240730,095900,74313200,731,732,732,731,750
20240730,095800,73764850,738,734,738,730,5935
20240730,095700,69422042,735,736,736,735,1918
20240730,095600,68011262,740,740,740,740,0
20240730,095500,68011262,740,735,740,735,103
20240730,095400,67935547,735,739,739,735,4001
20240730,095300,64984977,740,740,740,740,107
20240730,095200,64905797,741,748,748,741,101
20240730,095100,64830949,740,740,740,740,366
20240730,095000,64560109,748,741,748,741,4990
20240730,094900,60862498,748,741,748,741,201
20240730,094800,60713550,748,748,748,748,0
20240730,094700,60713550,748,742,748,742,61
20240730,094600,60668282,748,748,748,748,1
20240730,094500,60667534,741,747,747,741,20002
20240730,094400,45825561,754,754,754,754,0
20240730,094300,45825561,754,754,754,754,0
20240730,094200,45825561,754,754,754,754,0
20240730,094100,45825561,754,754,754,754,10
20240730,094000,45818021,752,749,752,749,1000
20240730,093900,45066221,746,748,748,746,4736
20240730,093800,41532519,749,749,749,749,0
20240730,093700,41532519,749,749,749,749,276
20240730,093600,41325795,749,749,749,749,0
20240730,093500,41325795,749,749,749,749,0
20240730,093400,41325795,749,750,750,749,5
20240730,093300,41322049,750,751,751,750,338
20240730,093200,41068548,752,752,752,752,0
20240730,093100,41068548,752,752,752,752,15
20240730,093000,41057268,752,752,752,752,0
20240730,092900,41057268,752,752,752,752,100
20240730,092800,40982068,752,752,752,752,919
20240730,092700,40290980,750,750,750,750,0
20240730,092600,40290980,750,750,750,750,0
20240730,092500,40290980,750,750,750,750,0
20240730,092400,40290980,750,750,750,750,0
20240730,092300,40290980,750,750,750,750,0
20240730,092200,40290980,750,750,750,750,0
20240730,092100,40290980,750,750,750,750,17
20240730,092000,40278230,750,750,750,749,114
20240730,091900,40192731,752,752,752,752,7
20240730,091800,40187467,752,752,752,752,0
20240730,091700,40187467,752,749,752,749,2
20240730,091600,40185966,752,750,752,749,4308
20240730,091500,36949443,751,757,757,750,1274
20240730,091400,35991611,752,752,752,752,400
20240730,091300,35690811,752,752,752,752,1
20240730,091200,35690059,759,759,759,759,0
20240730,091100,35690059,759,752,759,751,23
20240730,091000,35672750,752,758,759,752,4
20240730,090900,35669723,750,751,759,746,20376
20240730,090800,20439623,758,749,758,748,404
20240730,090700,20137403,748,753,753,748,24
20240730,090600,20119401,757,757,757,755,602
20240730,090500,19663689,764,756,764,748,600
20240730,090400,19207208,748,752,766,746,5972
20240730,090300,14746768,753,761,761,753,7532
20240730,090200,9059835,768,765,768,761,2153
20240730,090100,7421138,767,773,780,767,3464
20240730,090000,4730438,773,780,780,768,6127