KissMeData/066430/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,194100,199409661,650,650,650,650,3988
20240729,194000,199409661,650,650,650,650,0
20240729,193900,199409661,650,650,650,650,0
20240729,193800,199409661,650,650,650,650,0
20240729,193700,199409661,650,650,650,650,0
20240729,193600,199409661,650,650,650,650,0
20240729,193500,199409661,650,650,650,650,0
20240729,193400,199409661,650,650,650,650,0
20240729,193300,199409661,650,650,650,650,0
20240729,193200,199409661,650,650,650,650,0
20240729,193100,199409661,650,650,650,650,0
20240729,193000,199409661,650,650,650,650,0
20240729,192900,199409661,650,650,650,650,0
20240729,192800,199409661,650,650,650,650,0
20240729,192700,199409661,650,650,650,650,0
20240729,192600,199409661,650,650,650,650,0
20240729,192500,199409661,650,650,650,650,0
20240729,192400,199409661,650,650,650,650,0
20240729,192300,199409661,650,650,650,650,0
20240729,192200,199409661,650,650,650,650,0
20240729,192100,199409661,650,650,650,650,0
20240729,192000,199409661,650,650,650,650,0
20240729,191900,199409661,650,650,650,650,0
20240729,191800,199409661,650,650,650,650,0
20240729,191700,199409661,650,650,650,650,0
20240729,191600,199409661,650,650,650,650,0
20240729,191500,199409661,650,650,650,650,0
20240729,191400,199409661,650,650,650,650,0
20240729,191300,199409661,650,650,650,650,0
20240729,191200,199409661,650,650,650,650,0
20240729,191100,199409661,650,650,650,650,3988
20240729,191000,199409661,650,650,650,650,0
20240729,190900,199409661,650,650,650,650,0
20240729,190800,199409661,650,650,650,650,0
20240729,190700,199409661,650,650,650,650,0
20240729,190600,199409661,650,650,650,650,0
20240729,190500,199409661,650,650,650,650,0
20240729,190400,199409661,650,650,650,650,0
20240729,190300,199409661,650,650,650,650,0
20240729,190200,199409661,650,650,650,650,0
20240729,190100,199409661,650,650,650,650,0
20240729,190000,199409661,650,650,650,650,0
20240729,185900,199409661,650,650,650,650,0
20240729,185800,199409661,650,650,650,650,0
20240729,185700,199409661,650,650,650,650,0
20240729,185600,199409661,650,650,650,650,0
20240729,185500,199409661,650,650,650,650,0
20240729,185400,199409661,650,650,650,650,0
20240729,185300,199409661,650,650,650,650,0
20240729,185200,199409661,650,650,650,650,0
20240729,185100,199409661,650,650,650,650,0
20240729,185000,199409661,650,650,650,650,0
20240729,184900,199409661,650,650,650,650,0
20240729,184800,199409661,650,650,650,650,0
20240729,184700,199409661,650,650,650,650,0
20240729,184600,199409661,650,650,650,650,0
20240729,184500,199409661,650,650,650,650,0
20240729,184400,199409661,650,650,650,650,0
20240729,184300,199409661,650,650,650,650,0
20240729,184200,199409661,650,650,650,650,0
20240729,184100,199409661,650,650,650,650,3988
20240729,184000,199409661,650,650,650,650,0
20240729,183900,199409661,650,650,650,650,0
20240729,183800,199409661,650,650,650,650,0
20240729,183700,199409661,650,650,650,650,0
20240729,183600,199409661,650,650,650,650,0
20240729,183500,199409661,650,650,650,650,0
20240729,183400,199409661,650,650,650,650,0
20240729,183300,199409661,650,650,650,650,0
20240729,183200,199409661,650,650,650,650,0
20240729,183100,199409661,650,650,650,650,0
20240729,183000,199409661,650,650,650,650,0
20240729,182900,199409661,650,650,650,650,0
20240729,182800,199409661,650,650,650,650,0
20240729,182700,199409661,650,650,650,650,0
20240729,182600,199409661,650,650,650,650,0
20240729,182500,199409661,650,650,650,650,0
20240729,182400,199409661,650,650,650,650,0
20240729,182300,199409661,650,650,650,650,0
20240729,182200,199409661,650,650,650,650,0
20240729,182100,199409661,650,650,650,650,0
20240729,182000,199409661,650,650,650,650,0
20240729,181900,199409661,650,650,650,650,0
20240729,181800,199409661,650,650,650,650,0
20240729,181700,199409661,650,650,650,650,0
20240729,181600,199409661,650,650,650,650,0
20240729,181500,199409661,650,650,650,650,0
20240729,181400,199409661,650,650,650,650,0
20240729,181300,199409661,650,650,650,650,0
20240729,181200,199409661,650,650,650,650,0
20240729,181100,199409661,650,650,650,650,3988
20240729,181000,199409661,650,650,650,650,0
20240729,180900,199409661,650,650,650,650,0
20240729,180800,199409661,650,650,650,650,0
20240729,180700,199409661,650,650,650,650,0
20240729,180600,199409661,650,650,650,650,0
20240729,180500,199409661,650,650,650,650,0
20240729,180400,199409661,650,650,650,650,0
20240729,180300,199409661,650,650,650,650,0
20240729,180200,199409661,650,650,650,650,0
20240729,180100,199409661,650,650,650,650,0
20240729,180000,199409661,650,650,650,650,0
20240729,175900,199409661,650,650,650,650,0
20240729,175800,199409661,650,650,650,650,0
20240729,175700,199409661,650,650,650,650,0
20240729,175600,199409661,650,650,650,650,0
20240729,175500,199409661,650,650,650,650,0
20240729,175400,199409661,650,650,650,650,0
20240729,175300,199409661,650,650,650,650,0
20240729,175200,199409661,650,650,650,650,0
20240729,175100,199409661,650,650,650,650,0
20240729,175000,199409661,650,650,650,650,0
20240729,174900,199409661,650,650,650,650,0
20240729,174800,199409661,650,650,650,650,0
20240729,174700,199409661,650,650,650,650,0
20240729,174600,199409661,650,650,650,650,0
20240729,174500,199409661,650,650,650,650,0
20240729,174400,199409661,650,650,650,650,0
20240729,174300,199409661,650,650,650,650,0
20240729,174200,199409661,650,650,650,650,0
20240729,174100,199409661,650,650,650,650,3988
20240729,174000,199409661,650,650,650,650,0
20240729,173900,199409661,650,650,650,650,0
20240729,173800,199409661,650,650,650,650,0
20240729,173700,199409661,650,650,650,650,0
20240729,173600,199409661,650,650,650,650,0
20240729,173500,199409661,650,650,650,650,0
20240729,173400,199409661,650,650,650,650,0
20240729,173300,199409661,650,650,650,650,0
20240729,173200,199409661,650,650,650,650,0
20240729,173100,199409661,650,650,650,650,0
20240729,173000,199409661,650,650,650,650,0
20240729,172900,199409661,650,650,650,650,0
20240729,172800,199409661,650,650,650,650,0
20240729,172700,199409661,650,650,650,650,0
20240729,172600,199409661,650,650,650,650,0
20240729,172500,199409661,650,650,650,650,0
20240729,172400,199409661,650,650,650,650,0
20240729,172300,199409661,650,650,650,650,0
20240729,172200,199409661,650,650,650,650,0
20240729,172100,199409661,650,650,650,650,0
20240729,172000,199409661,650,650,650,650,0
20240729,171900,199409661,650,650,650,650,0
20240729,171800,199409661,650,650,650,650,0
20240729,171700,199409661,650,650,650,650,0
20240729,171600,199409661,650,650,650,650,0
20240729,171500,199409661,650,650,650,650,0
20240729,171400,199409661,650,650,650,650,0
20240729,171300,199409661,650,650,650,650,0
20240729,171200,199409661,650,650,650,650,0
20240729,171100,199409661,650,650,650,650,3988
20240729,171000,199409661,650,650,650,650,0
20240729,170900,199409661,650,650,650,650,0
20240729,170800,199409661,650,650,650,650,0
20240729,170700,199409661,650,650,650,650,0
20240729,170600,199409661,650,650,650,650,0
20240729,170500,199409661,650,650,650,650,0
20240729,170400,199409661,650,650,650,650,0
20240729,170300,199409661,650,650,650,650,0
20240729,170200,199409661,650,650,650,650,0
20240729,170100,199409661,650,650,650,650,0
20240729,170000,199409661,650,650,650,650,0
20240729,165900,199409661,650,650,650,650,0
20240729,165800,199409661,650,650,650,650,0
20240729,165700,199409661,650,650,650,650,0
20240729,165600,199409661,650,650,650,650,0
20240729,165500,199409661,650,650,650,650,0
20240729,165400,199409661,650,650,650,650,0
20240729,165300,199409661,650,650,650,650,0
20240729,165200,199409661,650,650,650,650,0
20240729,165100,199409661,650,650,650,650,0
20240729,165000,199409661,650,650,650,650,0
20240729,164900,199409661,650,650,650,650,0
20240729,164800,199409661,650,650,650,650,0
20240729,164700,199409661,650,650,650,650,0
20240729,164600,199409661,650,650,650,650,0
20240729,164500,199409661,650,650,650,650,0
20240729,164400,199409661,650,650,650,650,0
20240729,164300,199409661,650,650,650,650,0
20240729,164200,199409661,650,650,650,650,0
20240729,164100,199409661,650,650,650,650,3988
20240729,164000,199409661,650,650,650,650,0
20240729,163900,199409661,650,650,650,650,0
20240729,163800,199409661,650,650,650,650,0
20240729,163700,199409661,650,650,650,650,0
20240729,163600,199409661,650,650,650,650,0
20240729,163500,199409661,650,650,650,650,0
20240729,163400,199409661,650,650,650,650,0
20240729,163300,199409661,650,650,650,650,0
20240729,163200,199409661,650,650,650,650,0
20240729,163100,199409661,650,650,650,650,0
20240729,163000,199409661,650,650,650,650,0
20240729,162900,199409661,650,650,650,650,0
20240729,162800,199409661,650,650,650,650,0
20240729,162700,199409661,650,650,650,650,0
20240729,162600,199409661,650,650,650,650,0
20240729,162500,199409661,650,650,650,650,0
20240729,162400,199409661,650,650,650,650,0
20240729,162300,199409661,650,650,650,650,0
20240729,162200,199409661,650,650,650,650,0
20240729,162100,199409661,650,650,650,650,0
20240729,162000,199409661,650,650,650,650,0
20240729,161900,199409661,650,650,650,650,0
20240729,161800,199409661,650,650,650,650,0
20240729,161700,199409661,650,650,650,650,0
20240729,161600,199409661,650,650,650,650,0
20240729,161500,199409661,650,650,650,650,0
20240729,161400,199409661,650,650,650,650,0
20240729,161300,199409661,650,650,650,650,0
20240729,161200,199409661,650,650,650,650,0
20240729,161100,199409661,650,650,650,650,3988
20240729,161000,199409661,650,650,650,650,0
20240729,160900,199409661,650,650,650,650,0
20240729,160800,199409661,650,650,650,650,0
20240729,160700,199409661,650,650,650,650,0
20240729,160600,199409661,650,650,650,650,0
20240729,160500,199409661,650,650,650,650,0
20240729,160400,199409661,650,650,650,650,0
20240729,160300,199409661,650,650,650,650,0
20240729,160200,199409661,650,650,650,650,0
20240729,160100,199409661,650,650,650,650,0
20240729,160000,199409661,650,650,650,650,0
20240729,155900,199409661,650,650,650,650,0
20240729,155800,199409661,650,650,650,650,0
20240729,155700,199409661,650,650,650,650,0
20240729,155600,199409661,650,650,650,650,0
20240729,155500,199409661,650,650,650,650,0
20240729,155400,199409661,650,650,650,650,0
20240729,155300,199409661,650,650,650,650,0
20240729,155200,199409661,650,650,650,650,0
20240729,155100,199409661,650,650,650,650,0
20240729,155000,199409661,650,650,650,650,0
20240729,154900,199409661,650,650,650,650,0
20240729,154800,199409661,650,650,650,650,0
20240729,154700,199409661,650,650,650,650,0
20240729,154600,199409661,650,650,650,650,0
20240729,154500,199409661,650,650,650,650,0
20240729,154400,199409661,650,650,650,650,0
20240729,154300,199409661,650,650,650,650,0
20240729,154200,199409661,650,650,650,650,0
20240729,154100,199409661,650,650,650,650,3988
20240729,154000,199409661,650,650,650,650,0
20240729,153900,199409661,650,650,650,650,0
20240729,153800,199409661,650,650,650,650,0
20240729,153700,199409661,650,650,650,650,0
20240729,153600,199409661,650,650,650,650,0
20240729,153500,199409661,650,650,650,650,0
20240729,153400,199409661,650,650,650,650,0
20240729,153300,199409661,650,650,650,650,0
20240729,153200,199409661,650,650,650,650,0
20240729,153100,199409661,650,650,650,650,0
20240729,153000,199409661,650,650,650,650,3988
20240729,152900,196817461,652,652,652,652,0
20240729,152800,196817461,652,652,652,652,0
20240729,152700,196817461,652,652,652,652,0
20240729,152600,196817461,652,652,652,652,0
20240729,152500,196817461,652,652,652,652,0
20240729,152400,196817461,652,652,652,652,0
20240729,152300,196817461,652,652,652,652,0
20240729,152200,196817461,652,652,652,652,0
20240729,152100,196817461,652,652,652,652,0
20240729,152000,196817461,652,652,652,652,0
20240729,151900,196817461,652,652,652,652,0
20240729,151800,196817461,652,652,652,652,0
20240729,151700,196817461,652,650,655,630,12124
20240729,151600,189025023,650,650,650,650,430
20240729,151500,188745523,650,646,650,646,13200
20240729,151400,180170313,646,646,646,646,14
20240729,151300,180161269,647,647,647,647,152
20240729,151200,180062925,647,647,647,647,151
20240729,151100,179965228,647,641,648,641,7181
20240729,151000,175312786,641,635,641,635,469
20240729,150900,175014479,639,639,639,639,16
20240729,150800,175004255,639,640,640,635,76
20240729,150700,174955871,641,642,642,641,80
20240729,150600,174904541,642,642,642,642,0
20240729,150500,174904541,642,642,642,642,1
20240729,150400,174903899,640,640,640,640,148
20240729,150300,174809179,649,649,649,647,8062
20240729,150200,169576945,649,650,650,649,1601
20240729,150100,168537895,649,648,650,648,7887
20240729,150000,163414956,648,648,648,648,1254
20240729,145900,162602364,647,647,647,647,4008
20240729,145800,160009188,647,647,647,647,0
20240729,145700,160009188,647,647,647,647,0
20240729,145600,160009188,647,643,647,643,1889
20240729,145500,158789730,643,643,643,643,10
20240729,145400,158783300,635,635,635,635,1304
20240729,145300,157955260,634,634,634,634,0
20240729,145200,157955260,634,636,636,634,312
20240729,145100,157756830,631,642,646,631,20858
20240729,145000,144491047,642,642,642,642,30
20240729,144900,144471787,642,645,645,642,500
20240729,144800,144150757,643,643,648,642,2463
20240729,144700,142568330,650,645,650,645,7827
20240729,144600,137499345,645,640,645,640,10022
20240729,144500,131050436,640,640,640,640,25
20240729,144400,131034436,640,635,641,635,14971
20240729,144300,121463319,635,624,635,624,26926
20240729,144200,104495985,623,623,623,623,0
20240729,144100,104495985,623,622,623,622,5205
20240729,144000,101253471,622,622,622,622,500
20240729,143900,100942471,624,624,624,624,500
20240729,143800,100630471,623,623,623,623,0
20240729,143700,100630471,623,623,623,623,0
20240729,143600,100630471,623,623,623,623,0
20240729,143500,100630471,623,623,623,623,0
20240729,143400,100630471,623,623,623,623,700
20240729,143300,100194371,624,624,624,624,0
20240729,143200,100194371,624,624,624,624,500
20240729,143100,99882371,624,624,624,624,0
20240729,143000,99882371,624,624,624,624,0
20240729,142900,99882371,624,624,624,624,0
20240729,142800,99882371,624,624,624,624,0
20240729,142700,99882371,624,624,624,624,0
20240729,142600,99882371,624,624,624,624,0
20240729,142500,99882371,624,624,624,624,0
20240729,142400,99882371,624,624,624,624,0
20240729,142300,99882371,624,624,624,624,0
20240729,142200,99882371,624,624,624,624,0
20240729,142100,99882371,624,624,624,624,0
20240729,142000,99882371,624,624,624,624,0
20240729,141900,99882371,624,624,624,624,0
20240729,141800,99882371,624,624,624,624,0
20240729,141700,99882371,624,624,624,624,0
20240729,141600,99882371,624,624,624,624,0
20240729,141500,99882371,624,624,624,624,600
20240729,141400,99507971,624,624,624,624,0
20240729,141300,99507971,624,624,624,624,700
20240729,141200,99071171,624,624,624,624,1013
20240729,141100,98439059,624,624,624,624,0
20240729,141000,98439059,624,624,624,624,0
20240729,140900,98439059,624,624,624,624,0
20240729,140800,98439059,624,624,624,624,0
20240729,140700,98439059,624,624,624,624,0
20240729,140600,98439059,624,624,624,624,2007
20240729,140500,97186691,623,623,623,623,0
20240729,140400,97186691,623,623,623,623,0
20240729,140300,97186691,623,623,623,623,0
20240729,140200,97186691,623,623,623,623,0
20240729,140100,97186691,623,623,623,623,0
20240729,140000,97186691,623,623,623,623,1941
20240729,135900,95977448,623,623,623,623,0
20240729,135800,95977448,623,623,623,623,0
20240729,135700,95977448,623,622,623,622,1724
20240729,135600,94904538,622,622,622,622,0
20240729,135500,94904538,622,622,622,622,0
20240729,135400,94904538,622,622,622,622,0
20240729,135300,94904538,622,622,622,622,0
20240729,135200,94904538,622,622,622,622,0
20240729,135100,94904538,622,622,622,622,0
20240729,135000,94904538,622,622,622,622,0
20240729,134900,94904538,622,622,622,622,0
20240729,134800,94904538,622,622,622,622,0
20240729,134700,94904538,622,622,622,622,0
20240729,134600,94904538,622,622,622,622,0
20240729,134500,94904538,622,622,622,622,0
20240729,134400,94904538,622,622,622,622,100
20240729,134300,94842338,622,622,622,622,0
20240729,134200,94842338,622,622,622,622,0
20240729,134100,94842338,622,622,622,622,0
20240729,134000,94842338,622,622,622,622,0
20240729,133900,94842338,622,622,622,622,0
20240729,133800,94842338,622,622,622,622,0
20240729,133700,94842338,622,622,622,622,0
20240729,133600,94842338,622,622,622,622,253
20240729,133500,94684972,622,622,622,622,10
20240729,133400,94678752,618,618,618,618,0
20240729,133300,94678752,618,618,618,618,0
20240729,133200,94678752,618,618,618,618,1
20240729,133100,94678134,617,617,617,617,0
20240729,133000,94678134,617,617,617,617,0
20240729,132900,94678134,617,617,617,617,0
20240729,132800,94678134,617,617,617,617,0
20240729,132700,94678134,617,617,617,617,110
20240729,132600,94610264,618,618,618,618,0
20240729,132500,94610264,618,618,618,618,123
20240729,132400,94534250,618,620,620,618,7888
20240729,132300,89652184,621,621,621,621,0
20240729,132200,89652184,621,621,621,621,0
20240729,132100,89652184,621,621,621,621,0
20240729,132000,89652184,621,621,621,621,0
20240729,131900,89652184,621,621,621,621,0
20240729,131800,89652184,621,621,621,621,0
20240729,131700,89652184,621,621,621,621,0
20240729,131600,89652184,621,621,621,621,0
20240729,131500,89652184,621,621,621,621,0
20240729,131400,89652184,621,621,621,621,0
20240729,131300,89652184,621,621,621,621,0
20240729,131200,89652184,621,621,621,621,0
20240729,131100,89652184,621,621,621,621,0
20240729,131000,89652184,621,621,621,621,0
20240729,130900,89652184,621,621,621,621,0
20240729,130800,89652184,621,621,621,621,872
20240729,130700,89110672,621,621,621,621,0
20240729,130600,89110672,621,621,621,621,0
20240729,130500,89110672,621,621,621,621,0
20240729,130400,89110672,621,621,621,621,0
20240729,130300,89110672,621,621,621,621,0
20240729,130200,89110672,621,621,621,621,0
20240729,130100,89110672,621,621,621,621,692
20240729,130000,88680940,621,621,621,621,0
20240729,125900,88680940,621,621,621,621,612
20240729,125800,88300888,621,621,621,621,0
20240729,125700,88300888,621,621,621,621,0
20240729,125600,88300888,621,621,621,621,0
20240729,125500,88300888,621,621,621,621,0
20240729,125400,88300888,621,617,621,617,1002
20240729,125300,87682646,617,619,619,617,850
20240729,125200,87157423,618,618,618,618,0
20240729,125100,87157423,618,618,618,618,0
20240729,125000,87157423,618,618,618,618,0
20240729,124900,87157423,618,618,618,618,1451
20240729,124800,86260705,618,620,620,618,90
20240729,124700,86205064,620,620,620,620,0
20240729,124600,86205064,620,620,620,620,0
20240729,124500,86205064,620,620,620,620,100
20240729,124400,86143064,619,619,619,619,0
20240729,124300,86143064,619,619,619,619,0
20240729,124200,86143064,619,619,619,619,450
20240729,124100,85864514,619,620,620,619,3500
20240729,124000,83697463,620,621,621,620,117
20240729,123900,83624846,622,622,622,622,0
20240729,123800,83624846,622,622,622,622,0
20240729,123700,83624846,622,622,622,622,0
20240729,123600,83624846,622,622,622,622,0
20240729,123500,83624846,622,622,622,622,0
20240729,123400,83624846,622,622,622,622,0
20240729,123300,83624846,622,622,622,622,0
20240729,123200,83624846,622,622,622,622,0
20240729,123100,83624846,622,622,622,622,0
20240729,123000,83624846,622,622,622,622,0
20240729,122900,83624846,622,622,622,622,0
20240729,122800,83624846,622,622,622,622,0
20240729,122700,83624846,622,622,622,622,0
20240729,122600,83624846,622,622,622,622,0
20240729,122500,83624846,622,622,622,622,0
20240729,122400,83624846,622,622,622,622,148
20240729,122300,83532790,622,622,622,622,0
20240729,122200,83532790,622,622,622,622,0
20240729,122100,83532790,622,622,622,622,0
20240729,122000,83532790,622,622,622,622,0
20240729,121900,83532790,622,622,622,622,0
20240729,121800,83532790,622,622,622,622,10
20240729,121700,83526570,622,622,622,622,0
20240729,121600,83526570,622,622,622,622,0
20240729,121500,83526570,622,622,622,622,0
20240729,121400,83526570,622,622,622,622,0
20240729,121300,83526570,622,622,622,622,0
20240729,121200,83526570,622,622,622,622,0
20240729,121100,83526570,622,622,622,622,0
20240729,121000,83526570,622,622,622,622,0
20240729,120900,83526570,622,622,622,622,0
20240729,120800,83526570,622,622,622,622,0
20240729,120700,83526570,622,622,622,622,0
20240729,120600,83526570,622,622,622,622,0
20240729,120500,83526570,622,622,622,622,0
20240729,120400,83526570,622,622,622,622,0
20240729,120300,83526570,622,622,622,622,100
20240729,120200,83464370,622,622,622,622,100
20240729,120100,83402170,620,620,620,620,0
20240729,120000,83402170,620,620,620,620,1150
20240729,115900,82689170,620,620,620,620,0
20240729,115800,82689170,620,620,620,620,0
20240729,115700,82689170,620,620,620,620,0
20240729,115600,82689170,620,620,620,620,0
20240729,115500,82689170,620,621,621,620,1473
20240729,115400,81775687,622,622,622,622,0
20240729,115300,81775687,622,622,622,622,0
20240729,115200,81775687,622,622,622,622,0
20240729,115100,81775687,622,622,622,622,0
20240729,115000,81775687,622,622,622,622,0
20240729,114900,81775687,622,622,622,622,0
20240729,114800,81775687,622,622,622,622,0
20240729,114700,81775687,622,622,622,622,0
20240729,114600,81775687,622,622,622,622,0
20240729,114500,81775687,622,622,622,622,0
20240729,114400,81775687,622,621,622,621,2585
20240729,114300,80170039,621,621,621,621,0
20240729,114200,80170039,621,621,621,621,0
20240729,114100,80170039,621,621,621,621,0
20240729,114000,80170039,621,621,621,621,0
20240729,113900,80170039,621,621,621,621,0
20240729,113800,80170039,621,621,621,621,100
20240729,113700,80107939,621,621,621,621,0
20240729,113600,80107939,621,621,621,621,86
20240729,113500,80054533,622,622,622,622,5
20240729,113400,80051423,622,622,622,622,0
20240729,113300,80051423,622,622,622,622,0
20240729,113200,80051423,622,622,622,622,323
20240729,113100,79850517,622,622,622,622,1000
20240729,113000,79228517,624,624,624,624,0
20240729,112900,79228517,624,624,624,624,0
20240729,112800,79228517,624,624,624,624,0
20240729,112700,79228517,624,624,624,624,0
20240729,112600,79228517,624,624,624,624,0
20240729,112500,79228517,624,624,624,624,0
20240729,112400,79228517,624,624,624,624,4
20240729,112300,79226021,624,622,624,622,6
20240729,112200,79222287,622,622,622,622,0
20240729,112100,79222287,622,622,622,622,0
20240729,112000,79222287,622,622,622,622,0
20240729,111900,79222287,622,622,622,622,0
20240729,111800,79222287,622,622,622,622,0
20240729,111700,79222287,622,622,622,622,0
20240729,111600,79222287,622,622,622,622,0
20240729,111500,79222287,622,622,622,622,0
20240729,111400,79222287,622,622,622,622,2175
20240729,111300,77869437,624,624,624,624,0
20240729,111200,77869437,624,624,624,624,0
20240729,111100,77869437,624,624,624,624,0
20240729,111000,77869437,624,624,624,624,0
20240729,110900,77869437,624,624,624,624,0
20240729,110800,77869437,624,624,624,624,0
20240729,110700,77869437,624,624,624,624,0
20240729,110600,77869437,624,624,624,624,0
20240729,110500,77869437,624,624,624,624,0
20240729,110400,77869437,624,624,624,624,0
20240729,110300,77869437,624,624,624,624,0
20240729,110200,77869437,624,624,624,624,2000
20240729,110100,76621437,624,624,624,624,0
20240729,110000,76621437,624,624,624,624,0
20240729,105900,76621437,624,624,624,622,1017
20240729,105800,75986859,624,624,624,624,0
20240729,105700,75986859,624,624,624,624,0
20240729,105600,75986859,624,622,624,622,1555
20240729,105500,75019629,621,621,622,621,191
20240729,105400,74900918,621,621,621,621,278
20240729,105300,74728280,621,621,621,621,0
20240729,105200,74728280,621,621,621,621,0
20240729,105100,74728280,621,621,621,621,0
20240729,105000,74728280,621,621,621,621,0
20240729,104900,74728280,621,621,621,621,0
20240729,104800,74728280,621,621,621,621,28
20240729,104700,74710892,619,619,619,619,0
20240729,104600,74710892,619,619,619,619,0
20240729,104500,74710892,619,619,619,619,0
20240729,104400,74710892,619,619,619,619,2452
20240729,104300,73193104,619,619,619,619,100
20240729,104200,73131204,619,619,619,619,0
20240729,104100,73131204,619,619,619,619,0
20240729,104000,73131204,619,619,619,619,0
20240729,103900,73131204,619,619,619,619,1
20240729,103800,73130585,623,623,623,623,0
20240729,103700,73130585,623,623,623,623,79
20240729,103600,73081368,626,626,626,626,0
20240729,103500,73081368,626,626,626,619,51
20240729,103400,73049785,620,620,620,620,0
20240729,103300,73049785,620,620,620,620,0
20240729,103200,73049785,620,620,620,620,3728
20240729,103100,70738425,620,620,620,620,0
20240729,103000,70738425,620,620,620,620,0
20240729,102900,70738425,620,620,620,620,0
20240729,102800,70738425,620,620,620,620,0
20240729,102700,70738425,620,620,620,620,0
20240729,102600,70738425,620,620,620,620,0
20240729,102500,70738425,620,620,620,620,0
20240729,102400,70738425,620,620,620,620,5522
20240729,102300,67314785,620,620,620,620,5000
20240729,102200,64214785,620,620,620,620,0
20240729,102100,64214785,620,620,620,620,0
20240729,102000,64214785,620,620,620,620,0
20240729,101900,64214785,620,622,622,620,40000
20240729,101800,39409513,622,621,627,621,9458
20240729,101700,33501640,620,620,620,620,0
20240729,101600,33501640,620,620,620,620,0
20240729,101500,33501640,620,620,620,620,0
20240729,101400,33501640,620,620,620,620,0
20240729,101300,33501640,620,620,620,620,914
20240729,101200,32934960,620,620,620,620,1612
20240729,101100,31935520,620,620,620,620,3
20240729,101000,31933660,620,620,620,620,200
20240729,100900,31809660,620,620,620,620,0
20240729,100800,31809660,620,620,620,620,0
20240729,100700,31809660,620,620,620,620,0
20240729,100600,31809660,620,620,620,620,0
20240729,100500,31809660,620,620,620,620,20
20240729,100400,31797260,620,620,620,620,0
20240729,100300,31797260,620,620,620,620,1
20240729,100200,31796640,620,620,620,620,0
20240729,100100,31796640,620,620,620,620,661
20240729,100000,31386820,620,620,620,620,0
20240729,095900,31386820,620,620,620,620,3828
20240729,095800,29013460,623,623,623,623,46
20240729,095700,28984802,624,624,624,624,0
20240729,095600,28984802,624,624,624,624,107
20240729,095500,28918034,620,620,620,620,0
20240729,095400,28918034,620,620,620,620,103
20240729,095300,28854174,620,620,620,620,0
20240729,095200,28854174,620,620,620,620,0
20240729,095100,28854174,620,620,620,620,50
20240729,095000,28823174,620,620,620,620,0
20240729,094900,28823174,620,620,620,620,0
20240729,094800,28823174,620,620,620,620,0
20240729,094700,28823174,620,620,620,620,16
20240729,094600,28813254,620,620,620,620,0
20240729,094500,28813254,620,620,620,620,3000
20240729,094400,26953254,625,625,625,625,696
20240729,094300,26518254,625,625,625,625,0
20240729,094200,26518254,625,625,625,625,0
20240729,094100,26518254,625,625,625,625,2029
20240729,094000,25250129,625,625,625,625,30
20240729,093900,25231379,625,620,625,620,2941
20240729,093800,23403585,620,620,620,620,0
20240729,093700,23403585,620,620,620,620,0
20240729,093600,23403585,620,616,620,616,42
20240729,093500,23377705,620,620,620,620,2
20240729,093400,23376465,616,616,616,616,135
20240729,093300,23293305,620,620,620,620,0
20240729,093200,23293305,620,618,620,618,1605
20240729,093100,22298880,612,612,612,612,0
20240729,093000,22298880,612,612,612,612,0
20240729,092900,22298880,612,620,620,612,1184
20240729,092800,21571552,620,620,620,620,0
20240729,092700,21571552,620,620,620,620,1219
20240729,092600,20815772,620,620,620,620,0
20240729,092500,20815772,620,620,620,620,0
20240729,092400,20815772,620,620,620,620,0
20240729,092300,20815772,620,620,620,620,1383
20240729,092200,19958312,614,615,615,614,796
20240729,092100,19469401,620,620,620,620,0
20240729,092000,19469401,620,614,620,614,6412
20240729,091900,15498936,615,615,615,615,695
20240729,091800,15071511,616,614,616,614,7
20240729,091700,15067206,612,612,612,612,7807
20240729,091600,10289322,612,612,612,612,1298
20240729,091500,9494946,612,612,612,612,3251
20240729,091400,7505334,607,607,607,607,0
20240729,091300,7505334,607,607,607,607,0
20240729,091200,7505334,607,611,611,607,930
20240729,091100,6938432,611,611,611,611,14
20240729,091000,6929878,612,612,612,612,3520
20240729,090900,4775638,612,611,612,611,4305
20240729,090800,2141103,611,611,611,611,0
20240729,090700,2141103,611,611,611,611,0
20240729,090600,2141103,611,611,611,611,3
20240729,090500,2139270,611,611,611,611,500
20240729,090400,1833770,607,607,607,607,0
20240729,090300,1833770,607,607,607,607,0
20240729,090200,1833770,607,607,607,607,80
20240729,090100,1785210,607,608,608,607,1000
20240729,090000,1178100,612,612,612,612,1925