KissMeData/200230/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,203100,729831728,708,708,708,708,18005
20240730,203000,729831728,708,708,708,708,0
20240730,202900,729831728,708,708,708,708,0
20240730,202800,729831728,708,708,708,708,0
20240730,202700,729831728,708,708,708,708,0
20240730,202600,729831728,708,708,708,708,0
20240730,202500,729831728,708,708,708,708,0
20240730,202400,729831728,708,708,708,708,0
20240730,202300,729831728,708,708,708,708,0
20240730,202200,729831728,708,708,708,708,0
20240730,202100,729831728,708,708,708,708,0
20240730,202000,729831728,708,708,708,708,0
20240730,201900,729831728,708,708,708,708,0
20240730,201800,729831728,708,708,708,708,0
20240730,201700,729831728,708,708,708,708,0
20240730,201600,729831728,708,708,708,708,0
20240730,201500,729831728,708,708,708,708,0
20240730,201400,729831728,708,708,708,708,0
20240730,201300,729831728,708,708,708,708,0
20240730,201200,729831728,708,708,708,708,0
20240730,201100,729831728,708,708,708,708,0
20240730,201000,729831728,708,708,708,708,0
20240730,200900,729831728,708,708,708,708,0
20240730,200800,729831728,708,708,708,708,0
20240730,200700,729831728,708,708,708,708,0
20240730,200600,729831728,708,708,708,708,0
20240730,200500,729831728,708,708,708,708,0
20240730,200400,729831728,708,708,708,708,0
20240730,200300,729831728,708,708,708,708,0
20240730,200200,729831728,708,708,708,708,0
20240730,200100,729831728,708,708,708,708,18005
20240730,200000,729831728,708,708,708,708,0
20240730,195900,729831728,708,708,708,708,0
20240730,195800,729831728,708,708,708,708,0
20240730,195700,729831728,708,708,708,708,0
20240730,195600,729831728,708,708,708,708,0
20240730,195500,729831728,708,708,708,708,0
20240730,195400,729831728,708,708,708,708,0
20240730,195300,729831728,708,708,708,708,0
20240730,195200,729831728,708,708,708,708,0
20240730,195100,729831728,708,708,708,708,0
20240730,195000,729831728,708,708,708,708,0
20240730,194900,729831728,708,708,708,708,0
20240730,194800,729831728,708,708,708,708,0
20240730,194700,729831728,708,708,708,708,0
20240730,194600,729831728,708,708,708,708,0
20240730,194500,729831728,708,708,708,708,0
20240730,194400,729831728,708,708,708,708,0
20240730,194300,729831728,708,708,708,708,0
20240730,194200,729831728,708,708,708,708,0
20240730,194100,729831728,708,708,708,708,0
20240730,194000,729831728,708,708,708,708,0
20240730,193900,729831728,708,708,708,708,0
20240730,193800,729831728,708,708,708,708,0
20240730,193700,729831728,708,708,708,708,0
20240730,193600,729831728,708,708,708,708,0
20240730,193500,729831728,708,708,708,708,0
20240730,193400,729831728,708,708,708,708,0
20240730,193300,729831728,708,708,708,708,0
20240730,193200,729831728,708,708,708,708,0
20240730,193100,729831728,708,708,708,708,18005
20240730,193000,729831728,708,708,708,708,0
20240730,192900,729831728,708,708,708,708,0
20240730,192800,729831728,708,708,708,708,0
20240730,192700,729831728,708,708,708,708,0
20240730,192600,729831728,708,708,708,708,0
20240730,192500,729831728,708,708,708,708,0
20240730,192400,729831728,708,708,708,708,0
20240730,192300,729831728,708,708,708,708,0
20240730,192200,729831728,708,708,708,708,0
20240730,192100,729831728,708,708,708,708,0
20240730,192000,729831728,708,708,708,708,0
20240730,191900,729831728,708,708,708,708,0
20240730,191800,729831728,708,708,708,708,0
20240730,191700,729831728,708,708,708,708,0
20240730,191600,729831728,708,708,708,708,0
20240730,191500,729831728,708,708,708,708,0
20240730,191400,729831728,708,708,708,708,0
20240730,191300,729831728,708,708,708,708,0
20240730,191200,729831728,708,708,708,708,0
20240730,191100,729831728,708,708,708,708,0
20240730,191000,729831728,708,708,708,708,0
20240730,190900,729831728,708,708,708,708,0
20240730,190800,729831728,708,708,708,708,0
20240730,190700,729831728,708,708,708,708,0
20240730,190600,729831728,708,708,708,708,0
20240730,190500,729831728,708,708,708,708,0
20240730,190400,729831728,708,708,708,708,0
20240730,190300,729831728,708,708,708,708,0
20240730,190200,729831728,708,708,708,708,0
20240730,190100,729831728,708,708,708,708,18005
20240730,190000,729831728,708,708,708,708,0
20240730,185900,729831728,708,708,708,708,0
20240730,185800,729831728,708,708,708,708,0
20240730,185700,729831728,708,708,708,708,0
20240730,185600,729831728,708,708,708,708,0
20240730,185500,729831728,708,708,708,708,0
20240730,185400,729831728,708,708,708,708,0
20240730,185300,729831728,708,708,708,708,0
20240730,185200,729831728,708,708,708,708,0
20240730,185100,729831728,708,708,708,708,0
20240730,185000,729831728,708,708,708,708,0
20240730,184900,729831728,708,708,708,708,0
20240730,184800,729831728,708,708,708,708,0
20240730,184700,729831728,708,708,708,708,0
20240730,184600,729831728,708,708,708,708,0
20240730,184500,729831728,708,708,708,708,0
20240730,184400,729831728,708,708,708,708,0
20240730,184300,729831728,708,708,708,708,0
20240730,184200,729831728,708,708,708,708,0
20240730,184100,729831728,708,708,708,708,0
20240730,184000,729831728,708,708,708,708,0
20240730,183900,729831728,708,708,708,708,0
20240730,183800,729831728,708,708,708,708,0
20240730,183700,729831728,708,708,708,708,0
20240730,183600,729831728,708,708,708,708,0
20240730,183500,729831728,708,708,708,708,0
20240730,183400,729831728,708,708,708,708,0
20240730,183300,729831728,708,708,708,708,0
20240730,183200,729831728,708,708,708,708,0
20240730,183100,729831728,708,708,708,708,18005
20240730,183000,729831728,708,708,708,708,0
20240730,182900,729831728,708,708,708,708,0
20240730,182800,729831728,708,708,708,708,0
20240730,182700,729831728,708,708,708,708,0
20240730,182600,729831728,708,708,708,708,0
20240730,182500,729831728,708,708,708,708,0
20240730,182400,729831728,708,708,708,708,0
20240730,182300,729831728,708,708,708,708,0
20240730,182200,729831728,708,708,708,708,0
20240730,182100,729831728,708,708,708,708,0
20240730,182000,729831728,708,708,708,708,0
20240730,181900,729831728,708,708,708,708,0
20240730,181800,729831728,708,708,708,708,0
20240730,181700,729831728,708,708,708,708,0
20240730,181600,729831728,708,708,708,708,0
20240730,181500,729831728,708,708,708,708,0
20240730,181400,729831728,708,708,708,708,0
20240730,181300,729831728,708,708,708,708,0
20240730,181200,729831728,708,708,708,708,0
20240730,181100,729831728,708,708,708,708,0
20240730,181000,729831728,708,708,708,708,0
20240730,180900,729831728,708,708,708,708,0
20240730,180800,729831728,708,708,708,708,0
20240730,180700,729831728,708,708,708,708,0
20240730,180600,729831728,708,708,708,708,0
20240730,180500,729831728,708,708,708,708,0
20240730,180400,729831728,708,708,708,708,0
20240730,180300,729831728,708,708,708,708,0
20240730,180200,729831728,708,708,708,708,0
20240730,180100,729831728,708,708,708,708,18005
20240730,180000,729831728,708,708,708,708,0
20240730,175900,729831728,708,708,708,708,0
20240730,175800,729831728,708,708,708,708,0
20240730,175700,729831728,708,708,708,708,0
20240730,175600,729831728,708,708,708,708,0
20240730,175500,729831728,708,708,708,708,0
20240730,175400,729831728,708,708,708,708,0
20240730,175300,729831728,708,708,708,708,0
20240730,175200,729831728,708,708,708,708,0
20240730,175100,729831728,708,708,708,708,0
20240730,175000,729831728,708,708,708,708,0
20240730,174900,729831728,708,708,708,708,0
20240730,174800,729831728,708,708,708,708,0
20240730,174700,729831728,708,708,708,708,0
20240730,174600,729831728,708,708,708,708,0
20240730,174500,729831728,708,708,708,708,0
20240730,174400,729831728,708,708,708,708,0
20240730,174300,729831728,708,708,708,708,0
20240730,174200,729831728,708,708,708,708,0
20240730,174100,729831728,708,708,708,708,0
20240730,174000,729831728,708,708,708,708,0
20240730,173900,729831728,708,708,708,708,0
20240730,173800,729831728,708,708,708,708,0
20240730,173700,729831728,708,708,708,708,0
20240730,173600,729831728,708,708,708,708,0
20240730,173500,729831728,708,708,708,708,0
20240730,173400,729831728,708,708,708,708,0
20240730,173300,729831728,708,708,708,708,0
20240730,173200,729831728,708,708,708,708,0
20240730,173100,729831728,708,708,708,708,18005
20240730,173000,729831728,708,708,708,708,0
20240730,172900,729831728,708,708,708,708,0
20240730,172800,729831728,708,708,708,708,0
20240730,172700,729831728,708,708,708,708,0
20240730,172600,729831728,708,708,708,708,0
20240730,172500,729831728,708,708,708,708,0
20240730,172400,729831728,708,708,708,708,0
20240730,172300,729831728,708,708,708,708,0
20240730,172200,729831728,708,708,708,708,0
20240730,172100,729831728,708,708,708,708,0
20240730,172000,729831728,708,708,708,708,0
20240730,171900,729831728,708,708,708,708,0
20240730,171800,729831728,708,708,708,708,0
20240730,171700,729831728,708,708,708,708,0
20240730,171600,729831728,708,708,708,708,0
20240730,171500,729831728,708,708,708,708,0
20240730,171400,729831728,708,708,708,708,0
20240730,171300,729831728,708,708,708,708,0
20240730,171200,729831728,708,708,708,708,0
20240730,171100,729831728,708,708,708,708,0
20240730,171000,729831728,708,708,708,708,0
20240730,170900,729831728,708,708,708,708,0
20240730,170800,729831728,708,708,708,708,0
20240730,170700,729831728,708,708,708,708,0
20240730,170600,729831728,708,708,708,708,0
20240730,170500,729831728,708,708,708,708,0
20240730,170400,729831728,708,708,708,708,0
20240730,170300,729831728,708,708,708,708,0
20240730,170200,729831728,708,708,708,708,0
20240730,170100,729831728,708,708,708,708,18005
20240730,170000,729831728,708,708,708,708,0
20240730,165900,729831728,708,708,708,708,0
20240730,165800,729831728,708,708,708,708,0
20240730,165700,729831728,708,708,708,708,0
20240730,165600,729831728,708,708,708,708,0
20240730,165500,729831728,708,708,708,708,0
20240730,165400,729831728,708,708,708,708,0
20240730,165300,729831728,708,708,708,708,0
20240730,165200,729831728,708,708,708,708,0
20240730,165100,729831728,708,708,708,708,0
20240730,165000,729831728,708,708,708,708,0
20240730,164900,729831728,708,708,708,708,0
20240730,164800,729831728,708,708,708,708,0
20240730,164700,729831728,708,708,708,708,0
20240730,164600,729831728,708,708,708,708,0
20240730,164500,729831728,708,708,708,708,0
20240730,164400,729831728,708,708,708,708,0
20240730,164300,729831728,708,708,708,708,0
20240730,164200,729831728,708,708,708,708,0
20240730,164100,729831728,708,708,708,708,0
20240730,164000,729831728,708,708,708,708,0
20240730,163900,729831728,708,708,708,708,0
20240730,163800,729831728,708,708,708,708,0
20240730,163700,729831728,708,708,708,708,0
20240730,163600,729831728,708,708,708,708,0
20240730,163500,729831728,708,708,708,708,0
20240730,163400,729831728,708,708,708,708,0
20240730,163300,729831728,708,708,708,708,0
20240730,163200,729831728,708,708,708,708,0
20240730,163100,729831728,708,708,708,708,18005
20240730,163000,729831728,708,708,708,708,0
20240730,162900,729831728,708,708,708,708,0
20240730,162800,729831728,708,708,708,708,0
20240730,162700,729831728,708,708,708,708,0
20240730,162600,729831728,708,708,708,708,0
20240730,162500,729831728,708,708,708,708,0
20240730,162400,729831728,708,708,708,708,0
20240730,162300,729831728,708,708,708,708,0
20240730,162200,729831728,708,708,708,708,0
20240730,162100,729831728,708,708,708,708,0
20240730,162000,729831728,708,708,708,708,0
20240730,161900,729831728,708,708,708,708,0
20240730,161800,729831728,708,708,708,708,0
20240730,161700,729831728,708,708,708,708,0
20240730,161600,729831728,708,708,708,708,0
20240730,161500,729831728,708,708,708,708,0
20240730,161400,729831728,708,708,708,708,0
20240730,161300,729831728,708,708,708,708,0
20240730,161200,729831728,708,708,708,708,0
20240730,161100,729831728,708,708,708,708,0
20240730,161000,729831728,708,708,708,708,0
20240730,160900,729831728,708,708,708,708,0
20240730,160800,729831728,708,708,708,708,0
20240730,160700,729831728,708,708,708,708,0
20240730,160600,729831728,708,708,708,708,0
20240730,160500,729831728,708,708,708,708,0
20240730,160400,729831728,708,708,708,708,0
20240730,160300,729831728,708,708,708,708,0
20240730,160200,729831728,708,708,708,708,0
20240730,160100,729831728,708,708,708,708,18005
20240730,160000,729831728,708,708,708,708,0
20240730,155900,729831728,708,708,708,708,0
20240730,155800,729831728,708,708,708,708,0
20240730,155700,729831728,708,708,708,708,0
20240730,155600,729831728,708,708,708,708,0
20240730,155500,729831728,708,708,708,708,0
20240730,155400,729831728,708,708,708,708,0
20240730,155300,729831728,708,708,708,708,0
20240730,155200,729831728,708,708,708,708,0
20240730,155100,729831728,708,708,708,708,0
20240730,155000,729831728,708,708,708,708,0
20240730,154900,729831728,708,708,708,708,0
20240730,154800,729831728,708,708,708,708,0
20240730,154700,729831728,708,708,708,708,0
20240730,154600,729831728,708,708,708,708,0
20240730,154500,729831728,708,708,708,708,0
20240730,154400,729831728,708,708,708,708,0
20240730,154300,729831728,708,708,708,708,0
20240730,154200,729831728,708,708,708,708,0
20240730,154100,729831728,708,708,708,708,0
20240730,154000,729831728,708,708,708,708,0
20240730,153900,729831728,708,708,708,708,0
20240730,153800,729831728,708,708,708,708,0
20240730,153700,729831728,708,708,708,708,0
20240730,153600,729831728,708,708,708,708,0
20240730,153500,729831728,708,708,708,708,0
20240730,153400,729831728,708,708,708,708,0
20240730,153300,729831728,708,708,708,708,0
20240730,153200,729831728,708,708,708,708,0
20240730,153100,729831728,708,708,708,708,18005
20240730,153000,729831728,708,708,708,708,18005
20240730,152900,717084188,706,706,706,706,0
20240730,152800,717084188,706,706,706,706,0
20240730,152700,717084188,706,706,706,706,0
20240730,152600,717084188,706,706,706,706,0
20240730,152500,717084188,706,706,706,706,0
20240730,152400,717084188,706,706,706,706,0
20240730,152300,717084188,706,706,706,706,0
20240730,152200,717084188,706,706,706,706,0
20240730,152100,717084188,706,706,706,706,0
20240730,152000,717084188,706,706,706,706,0
20240730,151900,717084188,706,706,706,706,13
20240730,151800,717075010,706,701,706,700,1775
20240730,151700,715832310,706,704,706,701,5102
20240730,151600,712252156,705,705,705,705,1
20240730,151500,712251451,706,705,706,705,2
20240730,151400,712250040,707,707,707,707,0
20240730,151300,712250040,707,707,707,707,1
20240730,151200,712249333,707,707,707,707,1
20240730,151100,712248626,707,707,707,707,1
20240730,151000,712247919,708,708,708,708,1
20240730,150900,712247211,708,706,708,706,2082
20240730,150800,710776487,707,707,707,707,0
20240730,150700,710776487,707,707,707,707,170
20240730,150600,710656297,708,708,708,708,0
20240730,150500,710656297,708,708,708,708,1
20240730,150400,710655589,701,703,703,701,15304
20240730,150300,699921908,703,703,703,703,1300
20240730,150200,699008008,703,704,704,703,1800
20240730,150100,697742583,704,709,709,704,401
20240730,150000,697460259,709,709,709,709,0
20240730,145900,697460259,709,709,709,709,0
20240730,145800,697460259,709,708,709,708,307
20240730,145700,697242808,708,708,708,708,1
20240730,145600,697242100,704,704,704,704,744
20240730,145500,696718324,708,708,708,708,0
20240730,145400,696718324,708,708,708,708,0
20240730,145300,696718324,708,710,710,707,587
20240730,145200,696302781,709,708,709,708,622
20240730,145100,695861853,708,709,709,708,165
20240730,145000,695744989,709,703,709,703,4
20240730,144900,695742171,704,708,709,704,107
20240730,144800,695666828,709,709,709,709,533
20240730,144700,695288931,703,705,705,703,2
20240730,144600,695287523,709,709,709,709,1
20240730,144500,695286814,703,703,703,703,5000
20240730,144400,691771814,709,703,709,703,501
20240730,144300,691419605,709,704,709,703,2541
20240730,144200,689632508,704,709,709,704,133
20240730,144100,689538711,710,709,710,709,201
20240730,144000,689396201,704,704,709,704,12301
20240730,143900,680736292,709,709,709,709,17
20240730,143800,680724239,709,709,709,709,1
20240730,143700,680723530,709,709,709,709,137
20240730,143600,680626397,709,704,709,704,381
20240730,143500,680358168,709,704,709,704,112
20240730,143400,680279315,704,709,709,704,8183
20240730,143300,674514605,709,708,709,708,10000
20240730,143200,667434604,705,706,706,704,714
20240730,143100,666931282,705,705,705,705,0
20240730,143000,666931282,705,705,705,705,0
20240730,142900,666931282,705,705,705,705,0
20240730,142800,666931282,705,708,708,705,1001
20240730,142700,666224747,706,708,708,706,394
20240730,142600,665946195,708,708,708,708,100
20240730,142500,665875395,709,709,709,709,0
20240730,142400,665875395,709,709,709,709,0
20240730,142300,665875395,709,709,709,709,1
20240730,142200,665874686,705,705,705,705,252
20240730,142100,665697026,704,707,707,704,1500
20240730,142000,664639786,711,711,711,711,2910
20240730,141900,662570776,711,711,711,711,1
20240730,141800,662570065,711,711,711,711,0
20240730,141700,662570065,711,711,711,711,0
20240730,141600,662570065,711,709,711,706,603
20240730,141500,662143858,709,709,709,709,10
20240730,141400,662136768,711,711,711,711,0
20240730,141300,662136768,711,711,711,711,71
20240730,141200,662086287,709,709,709,709,985
20240730,141100,661387922,708,708,708,708,0
20240730,141000,661387922,708,708,708,708,1248
20240730,140900,660504338,708,708,708,708,333
20240730,140800,660268574,708,708,708,708,252
20240730,140700,660090158,708,708,708,708,250
20240730,140600,659913158,708,709,709,708,475
20240730,140500,659576718,711,711,711,708,456
20240730,140400,659253204,711,711,711,711,200
20240730,140300,659111004,711,711,711,711,0
20240730,140200,659111004,711,711,711,711,1
20240730,140100,659110293,711,710,711,710,300
20240730,140000,658897121,711,707,711,705,4121
20240730,135900,655987820,711,711,711,711,0
20240730,135800,655987820,711,711,711,711,10
20240730,135700,655980710,711,711,711,711,111
20240730,135600,655901789,711,711,711,711,0
20240730,135500,655901789,711,711,711,711,100
20240730,135400,655830689,711,710,711,710,3220
20240730,135300,653544469,711,710,711,710,28608
20240730,135200,633204695,708,708,708,708,3484
20240730,135100,630738023,709,709,709,709,1
20240730,135000,630737314,710,711,711,705,316
20240730,134900,630514094,710,711,711,709,58
20240730,134800,630472914,712,712,712,712,0
20240730,134700,630472914,712,709,712,709,508
20240730,134600,630112231,710,706,710,706,25
20240730,134500,630094577,710,710,710,710,8
20240730,134400,630088897,710,710,710,710,9
20240730,134300,630082507,710,710,710,710,0
20240730,134200,630082507,710,704,710,704,657
20240730,134100,629619973,705,706,706,705,1000
20240730,134000,628914876,705,707,707,705,3529
20240730,133900,626426223,707,711,711,707,1057
20240730,133800,625676554,712,712,712,712,0
20240730,133700,625676554,712,712,712,712,28
20240730,133600,625656618,712,712,712,712,0
20240730,133500,625656618,712,712,712,712,30
20240730,133400,625635258,713,713,713,713,0
20240730,133300,625635258,713,713,713,713,0
20240730,133200,625635258,713,713,713,712,69
20240730,133100,625586062,714,709,714,706,866
20240730,133000,624974438,712,707,712,707,2320
20240730,132900,623326768,708,708,708,708,1520
20240730,132800,622250608,711,711,711,711,0
20240730,132700,622250608,711,711,711,711,66
20240730,132600,622203682,711,711,711,711,6
20240730,132500,622199416,711,706,711,706,1111
20240730,132400,621415041,707,706,707,706,842
20240730,132300,620820587,705,705,705,705,3
20240730,132200,620818472,705,705,705,705,0
20240730,132100,620818472,705,711,711,705,633
20240730,132000,620372201,704,706,706,704,1551
20240730,131900,619278111,706,707,707,706,417
20240730,131800,618983554,709,709,709,708,509
20240730,131700,618623126,711,712,712,711,174
20240730,131600,618499398,711,711,711,711,165
20240730,131500,618382083,713,713,713,713,0
20240730,131400,618382083,713,713,713,713,5
20240730,131300,618378518,715,711,715,711,924
20240730,131200,617718864,711,711,711,711,101
20240730,131100,617647053,708,708,708,708,4
20240730,131000,617644221,706,708,708,705,500
20240730,130900,617291348,707,708,708,707,2581
20240730,130800,615466436,704,711,711,704,1020
20240730,130700,614746857,708,708,714,708,6136
20240730,130600,610388235,706,703,707,703,3107
20240730,130500,608194876,703,709,709,700,5843
20240730,130400,604097876,703,705,709,700,20214
20240730,130300,589901487,703,714,714,703,8329
20240730,130200,584030307,714,711,714,711,2
20240730,130100,584028882,714,714,714,714,1
20240730,130000,584028168,715,715,715,711,73
20240730,125900,583976253,712,716,716,711,7484
20240730,125800,578647850,710,710,716,710,2511
20240730,125700,576865034,710,712,712,710,11729
20240730,125600,568536158,711,713,717,711,1007
20240730,125500,567819045,711,718,718,711,2371
20240730,125400,566131068,718,713,718,710,1521
20240730,125300,565047213,715,724,724,715,2471
20240730,125200,563276534,724,724,724,718,624
20240730,125100,562826214,724,718,731,717,10410
20240730,125000,555293148,717,716,717,715,5112
20240730,124900,551632155,716,710,716,710,1481
20240730,124800,550577143,709,704,709,704,780
20240730,124700,550026983,704,704,708,704,5933
20240730,124600,545842213,704,712,712,701,27866
20240730,124500,526157435,712,713,713,712,1623
20240730,124400,525000596,713,714,720,712,24660
20240730,124300,507382983,714,719,719,714,22543
20240730,124200,491243840,719,712,723,712,23776
20240730,124100,474237967,712,727,730,707,72536
20240730,124000,422259844,727,724,750,723,54270
20240730,123900,382335201,726,720,729,717,16241
20240730,123800,370619411,720,745,749,700,93495
20240730,123700,303521113,749,762,762,705,84082
20240730,123600,241694971,757,753,767,745,193275
20240730,123500,95329570,753,753,753,753,0
20240730,123400,95329570,753,710,753,710,46865
20240730,123300,60601066,710,704,710,704,9687
20240730,123200,53739740,704,698,704,698,2921
20240730,123100,51692135,698,698,698,698,0
20240730,123000,51692135,698,698,698,698,1
20240730,122900,51691437,699,693,699,693,5638
20240730,122800,47761905,697,699,699,697,101
20240730,122700,47691506,692,695,695,691,3825
20240730,122600,45042250,694,699,702,694,14843
20240730,122500,34672280,700,695,700,695,11730
20240730,122400,26498756,695,695,695,695,0
20240730,122300,26498756,695,692,695,692,603
20240730,122200,26081471,692,695,695,692,1421
20240730,122100,25095739,695,695,695,695,41
20240730,122000,25067244,692,693,693,692,100
20240730,121900,24998043,695,695,695,695,801
20240730,121800,24441348,695,695,695,695,0
20240730,121700,24441348,695,692,695,692,202
20240730,121600,24301561,695,695,695,695,0
20240730,121500,24301561,695,695,695,695,0
20240730,121400,24301561,695,695,695,695,0
20240730,121300,24301561,695,695,695,695,0
20240730,121200,24301561,695,695,695,695,0
20240730,121100,24301561,695,695,695,695,0
20240730,121000,24301561,695,696,696,695,2
20240730,120900,24300170,695,692,695,692,2100
20240730,120800,22842064,691,691,691,691,33
20240730,120700,22819261,691,691,691,691,0
20240730,120600,22819261,691,691,691,691,0
20240730,120500,22819261,691,691,691,691,0
20240730,120400,22819261,691,691,691,691,0
20240730,120300,22819261,691,691,691,691,1
20240730,120200,22818570,690,690,690,690,0
20240730,120100,22818570,690,690,690,690,370
20240730,120000,22563270,690,690,690,690,4500
20240730,115900,19458270,690,690,690,690,219
20240730,115800,19307160,689,689,689,689,81
20240730,115700,19251351,689,689,689,689,0
20240730,115600,19251351,689,689,689,689,1
20240730,115500,19250662,689,689,689,689,0
20240730,115400,19250662,689,689,689,689,130
20240730,115300,19161092,690,690,690,690,0
20240730,115200,19161092,690,690,690,690,0
20240730,115100,19161092,690,690,690,690,0
20240730,115000,19161092,690,690,690,690,0
20240730,114900,19161092,690,690,690,690,0
20240730,114800,19161092,690,690,690,690,0
20240730,114700,19161092,690,690,690,690,1
20240730,114600,19160402,686,686,686,686,0
20240730,114500,19160402,686,686,686,686,0
20240730,114400,19160402,686,689,689,686,2251
20240730,114300,17615151,690,690,690,690,300
20240730,114200,17408151,690,690,690,690,0
20240730,114100,17408151,690,689,690,689,481
20240730,114000,17076741,689,689,689,689,400
20240730,113900,16801141,689,689,689,689,500
20240730,113800,16456641,689,689,689,689,5
20240730,113700,16453196,689,689,689,689,0
20240730,113600,16453196,689,689,689,689,0
20240730,113500,16453196,689,689,689,689,0
20240730,113400,16453196,689,689,689,689,1
20240730,113300,16452507,688,688,688,688,1
20240730,113200,16451819,688,688,688,688,100
20240730,113100,16383019,688,688,688,688,0
20240730,113000,16383019,688,688,688,688,2
20240730,112900,16381643,688,688,688,688,2
20240730,112800,16380267,689,689,689,689,0
20240730,112700,16380267,689,689,689,689,0
20240730,112600,16380267,689,689,689,689,4
20240730,112500,16377511,688,688,688,688,1040
20240730,112400,15661991,688,688,688,688,0
20240730,112300,15661991,688,688,688,688,1
20240730,112200,15661303,687,687,687,687,188
20240730,112100,15532147,687,687,687,687,0
20240730,112000,15532147,687,687,687,687,230
20240730,111900,15374137,687,686,687,686,5
20240730,111800,15370705,688,688,688,688,0
20240730,111700,15370705,688,688,688,688,0
20240730,111600,15370705,688,688,688,688,430
20240730,111500,15074865,687,687,687,687,297
20240730,111400,14870826,687,687,687,687,0
20240730,111300,14870826,687,687,687,687,0
20240730,111200,14870826,687,687,687,687,0
20240730,111100,14870826,687,687,687,687,0
20240730,111000,14870826,687,687,687,687,0
20240730,110900,14870826,687,687,687,687,0
20240730,110800,14870826,687,687,687,687,1
20240730,110700,14870139,687,687,687,687,1
20240730,110600,14869452,686,687,688,686,376
20240730,110500,14611513,688,687,688,687,31
20240730,110400,14590209,688,687,688,687,185
20240730,110300,14463104,686,687,687,686,1694
20240730,110200,13299337,687,687,687,687,1
20240730,110100,13298650,687,687,687,687,0
20240730,110000,13298650,687,687,687,687,0
20240730,105900,13298650,687,687,687,687,316
20240730,105800,13081558,687,687,687,687,0
20240730,105700,13081558,687,687,687,687,0
20240730,105600,13081558,687,687,687,687,0
20240730,105500,13081558,687,687,687,687,0
20240730,105400,13081558,687,687,687,687,0
20240730,105300,13081558,687,687,687,687,0
20240730,105200,13081558,687,687,687,687,0
20240730,105100,13081558,687,687,687,687,0
20240730,105000,13081558,687,687,687,687,0
20240730,104900,13081558,687,687,687,687,1
20240730,104800,13080871,687,687,687,687,0
20240730,104700,13080871,687,687,687,687,0
20240730,104600,13080871,687,687,687,687,1
20240730,104500,13080184,686,686,686,686,0
20240730,104400,13080184,686,686,686,686,0
20240730,104300,13080184,686,686,686,686,0
20240730,104200,13080184,686,686,686,686,1
20240730,104100,13079498,687,687,687,687,0
20240730,104000,13079498,687,687,687,687,0
20240730,103900,13079498,687,687,687,687,0
20240730,103800,13079498,687,687,687,687,0
20240730,103700,13079498,687,687,687,687,0
20240730,103600,13079498,687,687,687,687,0
20240730,103500,13079498,687,687,687,687,1
20240730,103400,13078811,686,686,686,686,0
20240730,103300,13078811,686,687,687,686,208
20240730,103200,12935975,686,686,686,686,100
20240730,103100,12867375,687,687,687,687,0
20240730,103000,12867375,687,687,687,687,0
20240730,102900,12867375,687,687,687,687,0
20240730,102800,12867375,687,687,687,687,1
20240730,102700,12866688,687,687,687,687,0
20240730,102600,12866688,687,687,687,687,0
20240730,102500,12866688,687,687,687,687,0
20240730,102400,12866688,687,687,687,687,0
20240730,102300,12866688,687,687,687,687,10
20240730,102200,12859818,687,687,687,687,0
20240730,102100,12859818,687,687,687,687,0
20240730,102000,12859818,687,687,687,687,0
20240730,101900,12859818,687,687,687,687,0
20240730,101800,12859818,687,687,687,687,0
20240730,101700,12859818,687,687,687,687,0
20240730,101600,12859818,687,687,687,687,0
20240730,101500,12859818,687,687,687,687,0
20240730,101400,12859818,687,687,687,687,0
20240730,101300,12859818,687,686,687,685,551
20240730,101200,12482158,687,687,687,687,0
20240730,101100,12482158,687,687,687,687,0
20240730,101000,12482158,687,687,687,687,0
20240730,100900,12482158,687,687,687,687,0
20240730,100800,12482158,687,687,687,687,0
20240730,100700,12482158,687,687,687,687,1
20240730,100600,12481471,686,686,686,686,0
20240730,100500,12481471,686,687,687,686,145
20240730,100400,12381900,686,686,686,686,0
20240730,100300,12381900,686,687,687,686,503
20240730,100200,12036839,687,687,687,687,4
20240730,100100,12034091,687,687,687,687,50
20240730,100000,11999741,687,687,687,687,7
20240730,095900,11994932,687,686,687,686,4
20240730,095800,11992187,687,687,687,687,9
20240730,095700,11986004,687,687,687,687,0
20240730,095600,11986004,687,687,687,687,0
20240730,095500,11986004,687,687,687,685,1360
20240730,095400,11054314,687,687,687,687,0
20240730,095300,11054314,687,687,687,687,0
20240730,095200,11054314,687,687,687,687,4
20240730,095100,11051566,687,687,687,687,0
20240730,095000,11051566,687,687,687,687,1
20240730,094900,11050879,685,685,685,685,1
20240730,094800,11050194,688,686,688,686,759
20240730,094700,10529518,686,686,686,686,0
20240730,094600,10529518,686,686,686,686,1452
20240730,094500,9533446,688,687,688,687,2
20240730,094400,9532071,688,688,688,688,0
20240730,094300,9532071,688,687,688,687,7305
20240730,094200,4509348,686,686,686,686,0
20240730,094100,4509348,686,686,686,686,0
20240730,094000,4509348,686,686,686,686,891
20240730,093900,3898122,686,686,686,686,0
20240730,093800,3898122,686,686,686,686,0
20240730,093700,3898122,686,686,686,686,1
20240730,093600,3897436,687,687,687,687,0
20240730,093500,3897436,687,687,687,687,0
20240730,093400,3897436,687,687,687,687,0
20240730,093300,3897436,687,686,687,686,800
20240730,093200,3348329,686,686,686,686,0
20240730,093100,3348329,686,685,686,682,1244
20240730,093000,2498098,687,687,687,687,0
20240730,092900,2498098,687,687,687,687,0
20240730,092800,2498098,687,687,687,687,0
20240730,092700,2498098,687,687,687,687,0
20240730,092600,2498098,687,687,687,687,0
20240730,092500,2498098,687,687,687,687,0
20240730,092400,2498098,687,687,687,687,0
20240730,092300,2498098,687,687,687,687,2
20240730,092200,2496724,687,687,687,687,100
20240730,092100,2428024,687,686,687,686,2
20240730,092000,2426651,685,685,685,685,1000
20240730,091900,1741651,685,685,685,685,99
20240730,091800,1673836,685,685,685,685,602
20240730,091700,1261466,688,688,688,688,0
20240730,091600,1261466,688,688,688,688,0
20240730,091500,1261466,688,688,688,688,1
20240730,091400,1260778,688,688,688,688,0
20240730,091300,1260778,688,688,688,688,20
20240730,091200,1247018,688,688,688,688,0
20240730,091100,1247018,688,688,688,688,0
20240730,091000,1247018,688,688,688,688,0
20240730,090900,1247018,688,688,688,688,0
20240730,090800,1247018,688,688,688,688,0
20240730,090700,1247018,688,688,688,688,10
20240730,090600,1240138,688,688,688,688,12
20240730,090500,1231882,687,687,687,687,0
20240730,090400,1231882,687,687,687,687,578
20240730,090300,834796,687,687,687,687,503
20240730,090200,489235,687,688,689,687,13
20240730,090100,480300,687,687,687,687,200
20240730,090000,342900,687,685,687,685,500