KissMeData/010280/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,185300,27761612,655,655,655,655,300
20240730,185200,27761612,655,655,655,655,0
20240730,185100,27761612,655,655,655,655,0
20240730,185000,27761612,655,655,655,655,0
20240730,184900,27761612,655,655,655,655,0
20240730,184800,27761612,655,655,655,655,0
20240730,184700,27761612,655,655,655,655,0
20240730,184600,27761612,655,655,655,655,0
20240730,184500,27761612,655,655,655,655,0
20240730,184400,27761612,655,655,655,655,0
20240730,184300,27761612,655,655,655,655,0
20240730,184200,27761612,655,655,655,655,0
20240730,184100,27761612,655,655,655,655,0
20240730,184000,27761612,655,655,655,655,0
20240730,183900,27761612,655,655,655,655,0
20240730,183800,27761612,655,655,655,655,0
20240730,183700,27761612,655,655,655,655,0
20240730,183600,27761612,655,655,655,655,0
20240730,183500,27761612,655,655,655,655,0
20240730,183400,27761612,655,655,655,655,0
20240730,183300,27761612,655,655,655,655,0
20240730,183200,27761612,655,655,655,655,0
20240730,183100,27761612,655,655,655,655,0
20240730,183000,27761612,655,655,655,655,0
20240730,182900,27761612,655,655,655,655,0
20240730,182800,27761612,655,655,655,655,0
20240730,182700,27761612,655,655,655,655,0
20240730,182600,27761612,655,655,655,655,0
20240730,182500,27761612,655,655,655,655,0
20240730,182400,27761612,655,655,655,655,0
20240730,182300,27761612,655,655,655,655,300
20240730,182200,27761612,655,655,655,655,0
20240730,182100,27761612,655,655,655,655,0
20240730,182000,27761612,655,655,655,655,0
20240730,181900,27761612,655,655,655,655,0
20240730,181800,27761612,655,655,655,655,0
20240730,181700,27761612,655,655,655,655,0
20240730,181600,27761612,655,655,655,655,0
20240730,181500,27761612,655,655,655,655,0
20240730,181400,27761612,655,655,655,655,0
20240730,181300,27761612,655,655,655,655,0
20240730,181200,27761612,655,655,655,655,0
20240730,181100,27761612,655,655,655,655,0
20240730,181000,27761612,655,655,655,655,0
20240730,180900,27761612,655,655,655,655,0
20240730,180800,27761612,655,655,655,655,0
20240730,180700,27761612,655,655,655,655,0
20240730,180600,27761612,655,655,655,655,0
20240730,180500,27761612,655,655,655,655,0
20240730,180400,27761612,655,655,655,655,0
20240730,180300,27761612,655,655,655,655,0
20240730,180200,27761612,655,655,655,655,0
20240730,180100,27761612,655,655,655,655,0
20240730,180000,27761612,655,655,655,655,0
20240730,175900,27761612,655,655,655,655,0
20240730,175800,27761612,655,655,655,655,0
20240730,175700,27761612,655,655,655,655,0
20240730,175600,27761612,655,655,655,655,0
20240730,175500,27761612,655,655,655,655,0
20240730,175400,27761612,655,655,655,655,0
20240730,175300,27761612,655,655,655,655,300
20240730,175200,27761612,655,655,655,655,0
20240730,175100,27761612,655,655,655,655,0
20240730,175000,27761612,655,655,655,655,0
20240730,174900,27761612,655,655,655,655,0
20240730,174800,27761612,655,655,655,655,0
20240730,174700,27761612,655,655,655,655,0
20240730,174600,27761612,655,655,655,655,0
20240730,174500,27761612,655,655,655,655,0
20240730,174400,27761612,655,655,655,655,0
20240730,174300,27761612,655,655,655,655,0
20240730,174200,27761612,655,655,655,655,0
20240730,174100,27761612,655,655,655,655,0
20240730,174000,27761612,655,655,655,655,0
20240730,173900,27761612,655,655,655,655,0
20240730,173800,27761612,655,655,655,655,0
20240730,173700,27761612,655,655,655,655,0
20240730,173600,27761612,655,655,655,655,0
20240730,173500,27761612,655,655,655,655,0
20240730,173400,27761612,655,655,655,655,0
20240730,173300,27761612,655,655,655,655,0
20240730,173200,27761612,655,655,655,655,0
20240730,173100,27761612,655,655,655,655,0
20240730,173000,27761612,655,655,655,655,0
20240730,172900,27761612,655,655,655,655,0
20240730,172800,27761612,655,655,655,655,0
20240730,172700,27761612,655,655,655,655,0
20240730,172600,27761612,655,655,655,655,0
20240730,172500,27761612,655,655,655,655,0
20240730,172400,27761612,655,655,655,655,0
20240730,172300,27761612,655,655,655,655,300
20240730,172200,27761612,655,655,655,655,0
20240730,172100,27761612,655,655,655,655,0
20240730,172000,27761612,655,655,655,655,0
20240730,171900,27761612,655,655,655,655,0
20240730,171800,27761612,655,655,655,655,0
20240730,171700,27761612,655,655,655,655,0
20240730,171600,27761612,655,655,655,655,0
20240730,171500,27761612,655,655,655,655,0
20240730,171400,27761612,655,655,655,655,0
20240730,171300,27761612,655,655,655,655,0
20240730,171200,27761612,655,655,655,655,0
20240730,171100,27761612,655,655,655,655,0
20240730,171000,27761612,655,655,655,655,0
20240730,170900,27761612,655,655,655,655,0
20240730,170800,27761612,655,655,655,655,0
20240730,170700,27761612,655,655,655,655,0
20240730,170600,27761612,655,655,655,655,0
20240730,170500,27761612,655,655,655,655,0
20240730,170400,27761612,655,655,655,655,0
20240730,170300,27761612,655,655,655,655,0
20240730,170200,27761612,655,655,655,655,0
20240730,170100,27761612,655,655,655,655,0
20240730,170000,27761612,655,655,655,655,0
20240730,165900,27761612,655,655,655,655,0
20240730,165800,27761612,655,655,655,655,0
20240730,165700,27761612,655,655,655,655,0
20240730,165600,27761612,655,655,655,655,0
20240730,165500,27761612,655,655,655,655,0
20240730,165400,27761612,655,655,655,655,0
20240730,165300,27761612,655,655,655,655,300
20240730,165200,27761612,655,655,655,655,0
20240730,165100,27761612,655,655,655,655,0
20240730,165000,27761612,655,655,655,655,0
20240730,164900,27761612,655,655,655,655,0
20240730,164800,27761612,655,655,655,655,0
20240730,164700,27761612,655,655,655,655,0
20240730,164600,27761612,655,655,655,655,0
20240730,164500,27761612,655,655,655,655,0
20240730,164400,27761612,655,655,655,655,0
20240730,164300,27761612,655,655,655,655,0
20240730,164200,27761612,655,655,655,655,0
20240730,164100,27761612,655,655,655,655,0
20240730,164000,27761612,655,655,655,655,0
20240730,163900,27761612,655,655,655,655,0
20240730,163800,27761612,655,655,655,655,0
20240730,163700,27761612,655,655,655,655,0
20240730,163600,27761612,655,655,655,655,0
20240730,163500,27761612,655,655,655,655,0
20240730,163400,27761612,655,655,655,655,0
20240730,163300,27761612,655,655,655,655,0
20240730,163200,27761612,655,655,655,655,0
20240730,163100,27761612,655,655,655,655,0
20240730,163000,27761612,655,655,655,655,0
20240730,162900,27761612,655,655,655,655,0
20240730,162800,27761612,655,655,655,655,0
20240730,162700,27761612,655,655,655,655,0
20240730,162600,27761612,655,655,655,655,0
20240730,162500,27761612,655,655,655,655,0
20240730,162400,27761612,655,655,655,655,0
20240730,162300,27761612,655,655,655,655,300
20240730,162200,27761612,655,655,655,655,0
20240730,162100,27761612,655,655,655,655,0
20240730,162000,27761612,655,655,655,655,0
20240730,161900,27761612,655,655,655,655,0
20240730,161800,27761612,655,655,655,655,0
20240730,161700,27761612,655,655,655,655,0
20240730,161600,27761612,655,655,655,655,0
20240730,161500,27761612,655,655,655,655,0
20240730,161400,27761612,655,655,655,655,0
20240730,161300,27761612,655,655,655,655,0
20240730,161200,27761612,655,655,655,655,0
20240730,161100,27761612,655,655,655,655,0
20240730,161000,27761612,655,655,655,655,0
20240730,160900,27761612,655,655,655,655,0
20240730,160800,27761612,655,655,655,655,0
20240730,160700,27761612,655,655,655,655,0
20240730,160600,27761612,655,655,655,655,0
20240730,160500,27761612,655,655,655,655,0
20240730,160400,27761612,655,655,655,655,0
20240730,160300,27761612,655,655,655,655,0
20240730,160200,27761612,655,655,655,655,0
20240730,160100,27761612,655,655,655,655,0
20240730,160000,27761612,655,655,655,655,0
20240730,155900,27761612,655,655,655,655,0
20240730,155800,27761612,655,655,655,655,0
20240730,155700,27761612,655,655,655,655,0
20240730,155600,27761612,655,655,655,655,0
20240730,155500,27761612,655,655,655,655,0
20240730,155400,27761612,655,655,655,655,0
20240730,155300,27761612,655,655,655,655,300
20240730,155200,27761612,655,655,655,655,0
20240730,155100,27761612,655,655,655,655,0
20240730,155000,27761612,655,655,655,655,0
20240730,154900,27761612,655,655,655,655,0
20240730,154800,27761612,655,655,655,655,0
20240730,154700,27761612,655,655,655,655,0
20240730,154600,27761612,655,655,655,655,0
20240730,154500,27761612,655,655,655,655,0
20240730,154400,27761612,655,655,655,655,0
20240730,154300,27761612,655,655,655,655,0
20240730,154200,27761612,655,655,655,655,0
20240730,154100,27761612,655,655,655,655,0
20240730,154000,27761612,655,655,655,655,0
20240730,153900,27761612,655,655,655,655,0
20240730,153800,27761612,655,655,655,655,0
20240730,153700,27761612,655,655,655,655,0
20240730,153600,27761612,655,655,655,655,0
20240730,153500,27761612,655,655,655,655,0
20240730,153400,27761612,655,655,655,655,0
20240730,153300,27761612,655,655,655,655,0
20240730,153200,27761612,655,655,655,655,0
20240730,153100,27761612,655,655,655,655,0
20240730,153000,27761612,655,655,655,655,300
20240730,152900,27565112,653,653,653,653,0
20240730,152800,27565112,653,653,653,653,0
20240730,152700,27565112,653,653,653,653,0
20240730,152600,27565112,653,653,653,653,0
20240730,152500,27565112,653,653,653,653,0
20240730,152400,27565112,653,653,653,653,0
20240730,152300,27565112,653,653,653,653,0
20240730,152200,27565112,653,653,653,653,0
20240730,152100,27565112,653,653,653,653,0
20240730,152000,27565112,653,653,653,653,0
20240730,151900,27565112,653,653,653,653,0
20240730,151800,27565112,653,653,653,653,1
20240730,151700,27564459,654,654,654,654,500
20240730,151600,27237459,655,655,655,655,0
20240730,151500,27237459,655,655,655,655,76
20240730,151400,27187679,654,654,654,654,2
20240730,151300,27186371,654,654,654,654,3
20240730,151200,27184409,654,654,654,654,0
20240730,151100,27184409,654,654,654,654,0
20240730,151000,27184409,654,654,654,654,0
20240730,150900,27184409,654,654,654,654,1
20240730,150800,27183755,654,654,654,654,6
20240730,150700,27179831,654,655,655,653,5052
20240730,150600,23878794,655,655,655,655,0
20240730,150500,23878794,655,655,655,655,0
20240730,150400,23878794,655,655,655,655,0
20240730,150300,23878794,655,655,655,655,0
20240730,150200,23878794,655,655,655,655,0
20240730,150100,23878794,655,655,655,655,0
20240730,150000,23878794,655,655,655,655,0
20240730,145900,23878794,655,655,655,655,501
20240730,145800,23550639,655,655,655,655,0
20240730,145700,23550639,655,655,655,655,415
20240730,145600,23278814,655,655,655,655,5
20240730,145500,23275539,655,655,655,655,2
20240730,145400,23274229,654,654,654,654,100
20240730,145300,23208829,655,655,655,655,0
20240730,145200,23208829,655,655,655,655,0
20240730,145100,23208829,655,655,655,655,0
20240730,145000,23208829,655,655,655,655,0
20240730,144900,23208829,655,655,655,655,0
20240730,144800,23208829,655,655,655,655,0
20240730,144700,23208829,655,655,655,655,0
20240730,144600,23208829,655,655,655,655,0
20240730,144500,23208829,655,655,655,655,0
20240730,144400,23208829,655,655,655,655,0
20240730,144300,23208829,655,655,655,655,0
20240730,144200,23208829,655,655,655,655,0
20240730,144100,23208829,655,655,655,655,0
20240730,144000,23208829,655,655,655,655,0
20240730,143900,23208829,655,655,655,655,0
20240730,143800,23208829,655,655,655,655,0
20240730,143700,23208829,655,655,655,655,0
20240730,143600,23208829,655,655,655,655,0
20240730,143500,23208829,655,655,655,655,0
20240730,143400,23208829,655,655,655,655,0
20240730,143300,23208829,655,655,655,655,10
20240730,143200,23202279,655,655,656,654,418
20240730,143100,22928817,654,654,654,654,0
20240730,143000,22928817,654,654,654,654,0
20240730,142900,22928817,654,654,654,654,0
20240730,142800,22928817,654,654,654,654,0
20240730,142700,22928817,654,654,654,654,1996
20240730,142600,21623433,655,655,655,655,0
20240730,142500,21623433,655,655,655,655,0
20240730,142400,21623433,655,655,655,655,0
20240730,142300,21623433,655,655,655,655,0
20240730,142200,21623433,655,655,655,655,2284
20240730,142100,20127413,655,655,655,655,0
20240730,142000,20127413,655,655,655,655,0
20240730,141900,20127413,655,655,655,655,0
20240730,141800,20127413,655,655,655,655,0
20240730,141700,20127413,655,655,655,655,0
20240730,141600,20127413,655,655,655,655,0
20240730,141500,20127413,655,655,655,655,0
20240730,141400,20127413,655,655,655,655,0
20240730,141300,20127413,655,655,655,655,0
20240730,141200,20127413,655,655,655,655,0
20240730,141100,20127413,655,655,655,655,0
20240730,141000,20127413,655,655,655,655,0
20240730,140900,20127413,655,655,655,655,0
20240730,140800,20127413,655,655,655,655,181
20240730,140700,20008858,655,655,655,655,0
20240730,140600,20008858,655,655,655,655,0
20240730,140500,20008858,655,655,655,655,0
20240730,140400,20008858,655,655,655,655,0
20240730,140300,20008858,655,655,655,655,0
20240730,140200,20008858,655,655,655,655,0
20240730,140100,20008858,655,655,655,655,0
20240730,140000,20008858,655,655,655,655,0
20240730,135900,20008858,655,655,655,655,0
20240730,135800,20008858,655,655,655,655,0
20240730,135700,20008858,655,656,656,655,1201
20240730,135600,19222073,656,656,656,656,0
20240730,135500,19222073,656,656,656,656,0
20240730,135400,19222073,656,656,656,656,1
20240730,135300,19221417,655,655,655,655,0
20240730,135200,19221417,655,655,655,655,0
20240730,135100,19221417,655,655,655,655,0
20240730,135000,19221417,655,655,655,655,0
20240730,134900,19221417,655,655,655,655,0
20240730,134800,19221417,655,655,655,655,0
20240730,134700,19221417,655,655,655,655,0
20240730,134600,19221417,655,655,655,655,0
20240730,134500,19221417,655,655,655,655,0
20240730,134400,19221417,655,655,655,655,0
20240730,134300,19221417,655,655,655,655,0
20240730,134200,19221417,655,655,655,655,0
20240730,134100,19221417,655,655,655,655,162
20240730,134000,19115307,656,656,656,656,0
20240730,133900,19115307,656,656,656,656,0
20240730,133800,19115307,656,656,656,656,3
20240730,133700,19113339,657,657,657,657,80
20240730,133600,19060779,659,659,659,659,0
20240730,133500,19060779,659,659,659,659,0
20240730,133400,19060779,659,659,659,659,0
20240730,133300,19060779,659,659,659,659,0
20240730,133200,19060779,659,659,659,659,0
20240730,133100,19060779,659,659,659,659,0
20240730,133000,19060779,659,657,659,657,94
20240730,132900,18998999,656,656,656,656,149
20240730,132800,18901255,656,656,656,656,0
20240730,132700,18901255,656,656,656,656,0
20240730,132600,18901255,656,656,656,656,0
20240730,132500,18901255,656,656,656,656,39
20240730,132400,18875671,656,656,656,656,361
20240730,132300,18638855,656,656,656,656,0
20240730,132200,18638855,656,656,656,656,0
20240730,132100,18638855,656,656,656,656,47
20240730,132000,18608023,656,656,656,656,0
20240730,131900,18608023,656,656,656,656,2319
20240730,131800,17086759,656,656,656,656,0
20240730,131700,17086759,656,656,656,656,907
20240730,131600,16491767,657,657,657,657,0
20240730,131500,16491767,657,657,657,657,0
20240730,131400,16491767,657,657,657,657,0
20240730,131300,16491767,657,657,657,657,0
20240730,131200,16491767,657,657,657,657,0
20240730,131100,16491767,657,657,657,657,0
20240730,131000,16491767,657,657,657,657,0
20240730,130900,16491767,657,657,657,657,0
20240730,130800,16491767,657,657,657,657,0
20240730,130700,16491767,657,657,657,657,0
20240730,130600,16491767,657,657,657,657,142
20240730,130500,16398473,657,657,657,657,100
20240730,130400,16332773,657,657,657,657,0
20240730,130300,16332773,657,657,657,657,0
20240730,130200,16332773,657,657,657,657,0
20240730,130100,16332773,657,657,657,657,0
20240730,130000,16332773,657,657,657,657,0
20240730,125900,16332773,657,657,657,657,0
20240730,125800,16332773,657,657,657,657,0
20240730,125700,16332773,657,657,657,657,0
20240730,125600,16332773,657,657,657,657,1
20240730,125500,16332116,659,659,659,659,0
20240730,125400,16332116,659,659,659,659,0
20240730,125300,16332116,659,659,659,659,0
20240730,125200,16332116,659,659,659,659,0
20240730,125100,16332116,659,659,659,659,7
20240730,125000,16327503,656,656,656,656,0
20240730,124900,16327503,656,656,656,656,0
20240730,124800,16327503,656,656,656,656,0
20240730,124700,16327503,656,656,656,656,0
20240730,124600,16327503,656,656,656,656,0
20240730,124500,16327503,656,656,656,656,0
20240730,124400,16327503,656,656,656,656,0
20240730,124300,16327503,656,656,656,656,0
20240730,124200,16327503,656,656,656,656,0
20240730,124100,16327503,656,656,656,656,0
20240730,124000,16327503,656,656,656,656,0
20240730,123900,16327503,656,656,656,656,0
20240730,123800,16327503,656,656,656,656,0
20240730,123700,16327503,656,656,656,656,0
20240730,123600,16327503,656,656,656,656,0
20240730,123500,16327503,656,656,656,656,0
20240730,123400,16327503,656,656,656,656,0
20240730,123300,16327503,656,656,656,656,0
20240730,123200,16327503,656,656,656,656,0
20240730,123100,16327503,656,656,656,656,0
20240730,123000,16327503,656,656,656,656,0
20240730,122900,16327503,656,656,656,656,0
20240730,122800,16327503,656,656,656,656,0
20240730,122700,16327503,656,656,656,656,0
20240730,122600,16327503,656,656,656,656,0
20240730,122500,16327503,656,656,656,656,0
20240730,122400,16327503,656,656,656,656,0
20240730,122300,16327503,656,656,656,656,0
20240730,122200,16327503,656,656,656,656,0
20240730,122100,16327503,656,656,656,656,0
20240730,122000,16327503,656,656,656,656,0
20240730,121900,16327503,656,656,656,656,0
20240730,121800,16327503,656,656,656,656,0
20240730,121700,16327503,656,656,656,656,0
20240730,121600,16327503,656,656,656,656,0
20240730,121500,16327503,656,656,656,656,1000
20240730,121400,15671503,656,656,656,656,0
20240730,121300,15671503,656,656,656,656,0
20240730,121200,15671503,656,656,656,656,0
20240730,121100,15671503,656,656,656,656,0
20240730,121000,15671503,656,656,656,656,0
20240730,120900,15671503,656,656,656,656,0
20240730,120800,15671503,656,656,656,656,0
20240730,120700,15671503,656,656,656,656,0
20240730,120600,15671503,656,656,656,656,0
20240730,120500,15671503,656,656,656,656,0
20240730,120400,15671503,656,656,656,656,0
20240730,120300,15671503,656,656,656,656,0
20240730,120200,15671503,656,656,656,656,0
20240730,120100,15671503,656,656,656,656,1
20240730,120000,15670847,656,657,657,656,2514
20240730,115900,14021613,657,657,657,657,0
20240730,115800,14021613,657,657,657,657,0
20240730,115700,14021613,657,657,657,657,0
20240730,115600,14021613,657,657,657,657,38
20240730,115500,13996647,657,657,657,657,0
20240730,115400,13996647,657,657,657,657,0
20240730,115300,13996647,657,657,657,657,0
20240730,115200,13996647,657,657,657,657,0
20240730,115100,13996647,657,657,657,657,0
20240730,115000,13996647,657,657,657,657,0
20240730,114900,13996647,657,657,657,657,0
20240730,114800,13996647,657,657,657,657,0
20240730,114700,13996647,657,657,657,657,0
20240730,114600,13996647,657,657,657,657,0
20240730,114500,13996647,657,657,657,657,0
20240730,114400,13996647,657,657,657,657,0
20240730,114300,13996647,657,657,657,657,0
20240730,114200,13996647,657,657,657,657,0
20240730,114100,13996647,657,657,657,657,0
20240730,114000,13996647,657,657,657,657,0
20240730,113900,13996647,657,657,657,657,0
20240730,113800,13996647,657,657,657,657,0
20240730,113700,13996647,657,657,657,657,0
20240730,113600,13996647,657,657,657,657,54
20240730,113500,13961169,657,657,657,657,0
20240730,113400,13961169,657,658,658,657,1010
20240730,113300,13297038,661,661,661,661,0
20240730,113200,13297038,661,661,661,661,0
20240730,113100,13297038,661,661,661,661,0
20240730,113000,13297038,661,661,661,661,0
20240730,112900,13297038,661,661,661,661,0
20240730,112800,13297038,661,661,661,661,0
20240730,112700,13297038,661,661,661,661,0
20240730,112600,13297038,661,661,661,661,0
20240730,112500,13297038,661,661,661,661,0
20240730,112400,13297038,661,661,661,661,0
20240730,112300,13297038,661,661,661,661,0
20240730,112200,13297038,661,661,661,661,0
20240730,112100,13297038,661,661,661,661,0
20240730,112000,13297038,661,661,661,661,0
20240730,111900,13297038,661,661,661,661,0
20240730,111800,13297038,661,661,661,661,0
20240730,111700,13297038,661,661,661,661,0
20240730,111600,13297038,661,661,661,661,0
20240730,111500,13297038,661,661,661,661,0
20240730,111400,13297038,661,661,661,661,3
20240730,111300,13295055,660,660,660,660,0
20240730,111200,13295055,660,661,661,660,2
20240730,111100,13293734,661,661,661,661,0
20240730,111000,13293734,661,661,661,661,0
20240730,110900,13293734,661,661,661,661,0
20240730,110800,13293734,661,661,661,661,0
20240730,110700,13293734,661,661,661,661,0
20240730,110600,13293734,661,661,661,661,1
20240730,110500,13293073,659,659,659,659,0
20240730,110400,13293073,659,659,659,659,0
20240730,110300,13293073,659,659,659,659,0
20240730,110200,13293073,659,659,659,659,0
20240730,110100,13293073,659,659,659,659,0
20240730,110000,13293073,659,659,659,659,0
20240730,105900,13293073,659,659,659,659,0
20240730,105800,13293073,659,659,659,659,93
20240730,105700,13231786,659,659,659,659,0
20240730,105600,13231786,659,659,659,659,0
20240730,105500,13231786,659,659,659,659,0
20240730,105400,13231786,659,659,659,659,0
20240730,105300,13231786,659,659,659,659,0
20240730,105200,13231786,659,659,659,659,0
20240730,105100,13231786,659,659,659,659,0
20240730,105000,13231786,659,659,659,659,0
20240730,104900,13231786,659,659,659,659,0
20240730,104800,13231786,659,659,659,659,0
20240730,104700,13231786,659,659,659,659,0
20240730,104600,13231786,659,659,659,659,0
20240730,104500,13231786,659,659,659,659,0
20240730,104400,13231786,659,659,659,659,641
20240730,104300,12809367,661,661,661,661,0
20240730,104200,12809367,661,661,661,661,0
20240730,104100,12809367,661,661,661,661,0
20240730,104000,12809367,661,661,661,661,0
20240730,103900,12809367,661,661,661,661,0
20240730,103800,12809367,661,661,661,661,0
20240730,103700,12809367,661,661,661,661,0
20240730,103600,12809367,661,661,661,661,0
20240730,103500,12809367,661,661,661,661,0
20240730,103400,12809367,661,661,661,661,0
20240730,103300,12809367,661,661,661,661,0
20240730,103200,12809367,661,661,661,661,0
20240730,103100,12809367,661,661,661,661,0
20240730,103000,12809367,661,661,661,661,0
20240730,102900,12809367,661,661,661,661,0
20240730,102800,12809367,661,661,661,661,0
20240730,102700,12809367,661,661,661,661,0
20240730,102600,12809367,661,661,661,661,0
20240730,102500,12809367,661,661,661,661,0
20240730,102400,12809367,661,661,661,661,0
20240730,102300,12809367,661,661,661,661,0
20240730,102200,12809367,661,661,661,661,0
20240730,102100,12809367,661,661,661,661,0
20240730,102000,12809367,661,661,661,661,5
20240730,101900,12806062,660,660,660,660,551
20240730,101800,12442402,662,662,662,662,0
20240730,101700,12442402,662,662,662,662,10
20240730,101600,12435782,661,661,661,661,0
20240730,101500,12435782,661,661,661,661,0
20240730,101400,12435782,661,661,661,661,0
20240730,101300,12435782,661,661,661,661,0
20240730,101200,12435782,661,661,661,661,0
20240730,101100,12435782,661,661,661,661,0
20240730,101000,12435782,661,662,662,661,683
20240730,100900,11983877,663,663,663,663,0
20240730,100800,11983877,663,663,663,663,0
20240730,100700,11983877,663,663,663,663,0
20240730,100600,11983877,663,663,663,663,0
20240730,100500,11983877,663,663,663,663,30
20240730,100400,11963987,664,665,665,664,20
20240730,100300,11950697,666,666,666,666,0
20240730,100200,11950697,666,666,666,666,0
20240730,100100,11950697,666,664,666,664,124
20240730,100000,11868317,666,666,666,666,1
20240730,095900,11867651,663,663,663,663,200
20240730,095800,11735051,667,668,668,665,181
20240730,095700,11614298,668,668,668,668,0
20240730,095600,11614298,668,668,668,668,10
20240730,095500,11607618,664,664,664,664,0
20240730,095400,11607618,664,664,664,664,0
20240730,095300,11607618,664,666,666,664,365
20240730,095200,11364608,665,665,665,665,0
20240730,095100,11364608,665,665,665,665,0
20240730,095000,11364608,665,665,668,665,123
20240730,094900,11282690,665,664,667,664,261
20240730,094800,11108935,659,659,659,659,14
20240730,094700,11099709,666,662,666,662,1000
20240730,094600,10437486,662,662,662,662,0
20240730,094500,10437486,662,662,662,662,0
20240730,094400,10437486,662,662,662,662,0
20240730,094300,10437486,662,662,662,662,0
20240730,094200,10437486,662,662,662,662,0
20240730,094100,10437486,662,662,662,662,0
20240730,094000,10437486,662,662,662,662,567
20240730,093900,10062132,662,662,662,662,0
20240730,093800,10062132,662,662,662,662,37
20240730,093700,10037638,663,658,663,658,250
20240730,093600,9872553,657,657,657,657,0
20240730,093500,9872553,657,657,657,657,0
20240730,093400,9872553,657,657,657,657,0
20240730,093300,9872553,657,657,657,657,40
20240730,093200,9846273,657,657,657,657,0
20240730,093100,9846273,657,657,657,657,0
20240730,093000,9846273,657,657,657,657,0
20240730,092900,9846273,657,657,657,657,470
20240730,092800,9537483,657,657,657,657,5000
20240730,092700,6252483,657,657,657,657,0
20240730,092600,6252483,657,657,657,657,0
20240730,092500,6252483,657,657,657,657,0
20240730,092400,6252483,657,657,657,657,500
20240730,092300,5923983,656,656,656,656,0
20240730,092200,5923983,656,656,656,656,0
20240730,092100,5923983,656,656,656,656,0
20240730,092000,5923983,656,656,656,656,0
20240730,091900,5923983,656,656,656,656,0
20240730,091800,5923983,656,656,656,656,0
20240730,091700,5923983,656,656,656,656,0
20240730,091600,5923983,656,656,656,656,0
20240730,091500,5923983,656,656,656,656,56
20240730,091400,5887247,657,657,657,657,0
20240730,091300,5887247,657,657,657,657,0
20240730,091200,5887247,657,657,657,657,0
20240730,091100,5887247,657,657,657,657,0
20240730,091000,5887247,657,657,657,657,100
20240730,090900,5821547,657,657,657,657,0
20240730,090800,5821547,657,657,657,657,0
20240730,090700,5821547,657,657,657,657,0
20240730,090600,5821547,657,657,657,657,3000
20240730,090500,3850547,652,652,652,652,0
20240730,090400,3850547,652,652,652,652,0
20240730,090300,3850547,652,655,655,652,339
20240730,090200,3629228,656,656,656,656,0
20240730,090100,3629228,656,656,656,656,40
20240730,090000,3602988,657,657,657,657,5484