KissMeData/066430/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,194200,535166270,670,670,670,670,3905
20240730,194100,535166270,670,670,670,670,0
20240730,194000,535166270,670,670,670,670,0
20240730,193900,535166270,670,670,670,670,0
20240730,193800,535166270,670,670,670,670,0
20240730,193700,535166270,670,670,670,670,0
20240730,193600,535166270,670,670,670,670,0
20240730,193500,535166270,670,670,670,670,0
20240730,193400,535166270,670,670,670,670,0
20240730,193300,535166270,670,670,670,670,0
20240730,193200,535166270,670,670,670,670,0
20240730,193100,535166270,670,670,670,670,0
20240730,193000,535166270,670,670,670,670,0
20240730,192900,535166270,670,670,670,670,0
20240730,192800,535166270,670,670,670,670,0
20240730,192700,535166270,670,670,670,670,0
20240730,192600,535166270,670,670,670,670,0
20240730,192500,535166270,670,670,670,670,0
20240730,192400,535166270,670,670,670,670,0
20240730,192300,535166270,670,670,670,670,0
20240730,192200,535166270,670,670,670,670,0
20240730,192100,535166270,670,670,670,670,0
20240730,192000,535166270,670,670,670,670,0
20240730,191900,535166270,670,670,670,670,0
20240730,191800,535166270,670,670,670,670,0
20240730,191700,535166270,670,670,670,670,0
20240730,191600,535166270,670,670,670,670,0
20240730,191500,535166270,670,670,670,670,0
20240730,191400,535166270,670,670,670,670,0
20240730,191300,535166270,670,670,670,670,0
20240730,191200,535166270,670,670,670,670,3905
20240730,191100,535166270,670,670,670,670,0
20240730,191000,535166270,670,670,670,670,0
20240730,190900,535166270,670,670,670,670,0
20240730,190800,535166270,670,670,670,670,0
20240730,190700,535166270,670,670,670,670,0
20240730,190600,535166270,670,670,670,670,0
20240730,190500,535166270,670,670,670,670,0
20240730,190400,535166270,670,670,670,670,0
20240730,190300,535166270,670,670,670,670,0
20240730,190200,535166270,670,670,670,670,0
20240730,190100,535166270,670,670,670,670,0
20240730,190000,535166270,670,670,670,670,0
20240730,185900,535166270,670,670,670,670,0
20240730,185800,535166270,670,670,670,670,0
20240730,185700,535166270,670,670,670,670,0
20240730,185600,535166270,670,670,670,670,0
20240730,185500,535166270,670,670,670,670,0
20240730,185400,535166270,670,670,670,670,0
20240730,185300,535166270,670,670,670,670,0
20240730,185200,535166270,670,670,670,670,0
20240730,185100,535166270,670,670,670,670,0
20240730,185000,535166270,670,670,670,670,0
20240730,184900,535166270,670,670,670,670,0
20240730,184800,535166270,670,670,670,670,0
20240730,184700,535166270,670,670,670,670,0
20240730,184600,535166270,670,670,670,670,0
20240730,184500,535166270,670,670,670,670,0
20240730,184400,535166270,670,670,670,670,0
20240730,184300,535166270,670,670,670,670,0
20240730,184200,535166270,670,670,670,670,3905
20240730,184100,535166270,670,670,670,670,0
20240730,184000,535166270,670,670,670,670,0
20240730,183900,535166270,670,670,670,670,0
20240730,183800,535166270,670,670,670,670,0
20240730,183700,535166270,670,670,670,670,0
20240730,183600,535166270,670,670,670,670,0
20240730,183500,535166270,670,670,670,670,0
20240730,183400,535166270,670,670,670,670,0
20240730,183300,535166270,670,670,670,670,0
20240730,183200,535166270,670,670,670,670,0
20240730,183100,535166270,670,670,670,670,0
20240730,183000,535166270,670,670,670,670,0
20240730,182900,535166270,670,670,670,670,0
20240730,182800,535166270,670,670,670,670,0
20240730,182700,535166270,670,670,670,670,0
20240730,182600,535166270,670,670,670,670,0
20240730,182500,535166270,670,670,670,670,0
20240730,182400,535166270,670,670,670,670,0
20240730,182300,535166270,670,670,670,670,0
20240730,182200,535166270,670,670,670,670,0
20240730,182100,535166270,670,670,670,670,0
20240730,182000,535166270,670,670,670,670,0
20240730,181900,535166270,670,670,670,670,0
20240730,181800,535166270,670,670,670,670,0
20240730,181700,535166270,670,670,670,670,0
20240730,181600,535166270,670,670,670,670,0
20240730,181500,535166270,670,670,670,670,0
20240730,181400,535166270,670,670,670,670,0
20240730,181300,535166270,670,670,670,670,0
20240730,181200,535166270,670,670,670,670,3905
20240730,181100,535166270,670,670,670,670,0
20240730,181000,535166270,670,670,670,670,0
20240730,180900,535166270,670,670,670,670,0
20240730,180800,535166270,670,670,670,670,0
20240730,180700,535166270,670,670,670,670,0
20240730,180600,535166270,670,670,670,670,0
20240730,180500,535166270,670,670,670,670,0
20240730,180400,535166270,670,670,670,670,0
20240730,180300,535166270,670,670,670,670,0
20240730,180200,535166270,670,670,670,670,0
20240730,180100,535166270,670,670,670,670,0
20240730,180000,535166270,670,670,670,670,0
20240730,175900,535166270,670,670,670,670,0
20240730,175800,535166270,670,670,670,670,0
20240730,175700,535166270,670,670,670,670,0
20240730,175600,535166270,670,670,670,670,0
20240730,175500,535166270,670,670,670,670,0
20240730,175400,535166270,670,670,670,670,0
20240730,175300,535166270,670,670,670,670,0
20240730,175200,535166270,670,670,670,670,0
20240730,175100,535166270,670,670,670,670,0
20240730,175000,535166270,670,670,670,670,0
20240730,174900,535166270,670,670,670,670,0
20240730,174800,535166270,670,670,670,670,0
20240730,174700,535166270,670,670,670,670,0
20240730,174600,535166270,670,670,670,670,0
20240730,174500,535166270,670,670,670,670,0
20240730,174400,535166270,670,670,670,670,0
20240730,174300,535166270,670,670,670,670,0
20240730,174200,535166270,670,670,670,670,3905
20240730,174100,535166270,670,670,670,670,0
20240730,174000,535166270,670,670,670,670,0
20240730,173900,535166270,670,670,670,670,0
20240730,173800,535166270,670,670,670,670,0
20240730,173700,535166270,670,670,670,670,0
20240730,173600,535166270,670,670,670,670,0
20240730,173500,535166270,670,670,670,670,0
20240730,173400,535166270,670,670,670,670,0
20240730,173300,535166270,670,670,670,670,0
20240730,173200,535166270,670,670,670,670,0
20240730,173100,535166270,670,670,670,670,0
20240730,173000,535166270,670,670,670,670,0
20240730,172900,535166270,670,670,670,670,0
20240730,172800,535166270,670,670,670,670,0
20240730,172700,535166270,670,670,670,670,0
20240730,172600,535166270,670,670,670,670,0
20240730,172500,535166270,670,670,670,670,0
20240730,172400,535166270,670,670,670,670,0
20240730,172300,535166270,670,670,670,670,0
20240730,172200,535166270,670,670,670,670,0
20240730,172100,535166270,670,670,670,670,0
20240730,172000,535166270,670,670,670,670,0
20240730,171900,535166270,670,670,670,670,0
20240730,171800,535166270,670,670,670,670,0
20240730,171700,535166270,670,670,670,670,0
20240730,171600,535166270,670,670,670,670,0
20240730,171500,535166270,670,670,670,670,0
20240730,171400,535166270,670,670,670,670,0
20240730,171300,535166270,670,670,670,670,0
20240730,171200,535166270,670,670,670,670,3905
20240730,171100,535166270,670,670,670,670,0
20240730,171000,535166270,670,670,670,670,0
20240730,170900,535166270,670,670,670,670,0
20240730,170800,535166270,670,670,670,670,0
20240730,170700,535166270,670,670,670,670,0
20240730,170600,535166270,670,670,670,670,0
20240730,170500,535166270,670,670,670,670,0
20240730,170400,535166270,670,670,670,670,0
20240730,170300,535166270,670,670,670,670,0
20240730,170200,535166270,670,670,670,670,0
20240730,170100,535166270,670,670,670,670,0
20240730,170000,535166270,670,670,670,670,0
20240730,165900,535166270,670,670,670,670,0
20240730,165800,535166270,670,670,670,670,0
20240730,165700,535166270,670,670,670,670,0
20240730,165600,535166270,670,670,670,670,0
20240730,165500,535166270,670,670,670,670,0
20240730,165400,535166270,670,670,670,670,0
20240730,165300,535166270,670,670,670,670,0
20240730,165200,535166270,670,670,670,670,0
20240730,165100,535166270,670,670,670,670,0
20240730,165000,535166270,670,670,670,670,0
20240730,164900,535166270,670,670,670,670,0
20240730,164800,535166270,670,670,670,670,0
20240730,164700,535166270,670,670,670,670,0
20240730,164600,535166270,670,670,670,670,0
20240730,164500,535166270,670,670,670,670,0
20240730,164400,535166270,670,670,670,670,0
20240730,164300,535166270,670,670,670,670,0
20240730,164200,535166270,670,670,670,670,3905
20240730,164100,535166270,670,670,670,670,0
20240730,164000,535166270,670,670,670,670,0
20240730,163900,535166270,670,670,670,670,0
20240730,163800,535166270,670,670,670,670,0
20240730,163700,535166270,670,670,670,670,0
20240730,163600,535166270,670,670,670,670,0
20240730,163500,535166270,670,670,670,670,0
20240730,163400,535166270,670,670,670,670,0
20240730,163300,535166270,670,670,670,670,0
20240730,163200,535166270,670,670,670,670,0
20240730,163100,535166270,670,670,670,670,0
20240730,163000,535166270,670,670,670,670,0
20240730,162900,535166270,670,670,670,670,0
20240730,162800,535166270,670,670,670,670,0
20240730,162700,535166270,670,670,670,670,0
20240730,162600,535166270,670,670,670,670,0
20240730,162500,535166270,670,670,670,670,0
20240730,162400,535166270,670,670,670,670,0
20240730,162300,535166270,670,670,670,670,0
20240730,162200,535166270,670,670,670,670,0
20240730,162100,535166270,670,670,670,670,0
20240730,162000,535166270,670,670,670,670,0
20240730,161900,535166270,670,670,670,670,0
20240730,161800,535166270,670,670,670,670,0
20240730,161700,535166270,670,670,670,670,0
20240730,161600,535166270,670,670,670,670,0
20240730,161500,535166270,670,670,670,670,0
20240730,161400,535166270,670,670,670,670,0
20240730,161300,535166270,670,670,670,670,0
20240730,161200,535166270,670,670,670,670,3905
20240730,161100,535166270,670,670,670,670,0
20240730,161000,535166270,670,670,670,670,0
20240730,160900,535166270,670,670,670,670,0
20240730,160800,535166270,670,670,670,670,0
20240730,160700,535166270,670,670,670,670,0
20240730,160600,535166270,670,670,670,670,0
20240730,160500,535166270,670,670,670,670,0
20240730,160400,535166270,670,670,670,670,0
20240730,160300,535166270,670,670,670,670,0
20240730,160200,535166270,670,670,670,670,0
20240730,160100,535166270,670,670,670,670,0
20240730,160000,535166270,670,670,670,670,0
20240730,155900,535166270,670,670,670,670,0
20240730,155800,535166270,670,670,670,670,0
20240730,155700,535166270,670,670,670,670,0
20240730,155600,535166270,670,670,670,670,0
20240730,155500,535166270,670,670,670,670,0
20240730,155400,535166270,670,670,670,670,0
20240730,155300,535166270,670,670,670,670,0
20240730,155200,535166270,670,670,670,670,0
20240730,155100,535166270,670,670,670,670,0
20240730,155000,535166270,670,670,670,670,0
20240730,154900,535166270,670,670,670,670,0
20240730,154800,535166270,670,670,670,670,0
20240730,154700,535166270,670,670,670,670,0
20240730,154600,535166270,670,670,670,670,0
20240730,154500,535166270,670,670,670,670,0
20240730,154400,535166270,670,670,670,670,0
20240730,154300,535166270,670,670,670,670,0
20240730,154200,535166270,670,670,670,670,3905
20240730,154100,535166270,670,670,670,670,0
20240730,154000,535166270,670,670,670,670,0
20240730,153900,535166270,670,670,670,670,0
20240730,153800,535166270,670,670,670,670,0
20240730,153700,535166270,670,670,670,670,0
20240730,153600,535166270,670,670,670,670,0
20240730,153500,535166270,670,670,670,670,0
20240730,153400,535166270,670,670,670,670,0
20240730,153300,535166270,670,670,670,670,0
20240730,153200,535166270,670,670,670,670,0
20240730,153100,535166270,670,670,670,670,0
20240730,153000,535166270,670,670,670,670,3905
20240730,152900,532549920,665,665,665,665,0
20240730,152800,532549920,665,665,665,665,0
20240730,152700,532549920,665,665,665,665,0
20240730,152600,532549920,665,665,665,665,0
20240730,152500,532549920,665,665,665,665,0
20240730,152400,532549920,665,665,665,665,0
20240730,152300,532549920,665,665,665,665,0
20240730,152200,532549920,665,665,665,665,0
20240730,152100,532549920,665,665,665,665,0
20240730,152000,532549920,665,665,665,665,0
20240730,151900,532549920,665,660,665,660,3950
20240730,151800,529931412,660,660,660,660,827
20240730,151700,529385592,660,658,660,658,2500
20240730,151600,527739212,659,650,660,650,8864
20240730,151500,521915470,651,648,651,648,13077
20240730,151400,513417457,648,647,648,647,2000
20240730,151300,512122570,647,644,647,644,10824
20240730,151200,505139914,644,646,646,644,600
20240730,151100,504753396,646,644,646,644,2326
20240730,151000,503252475,643,640,643,640,3570
20240730,150900,500962067,640,640,640,640,3000
20240730,150800,499042067,640,638,640,638,5000
20240730,150700,495844241,638,638,638,638,0
20240730,150600,495844241,638,638,638,638,0
20240730,150500,495844241,638,638,638,638,0
20240730,150400,495844241,638,638,638,638,0
20240730,150300,495844241,638,638,638,638,0
20240730,150200,495844241,638,638,638,638,0
20240730,150100,495844241,638,638,638,638,0
20240730,150000,495844241,638,638,638,638,0
20240730,145900,495844241,638,638,638,638,0
20240730,145800,495844241,638,637,638,633,82
20240730,145700,495792079,637,633,637,632,29
20240730,145600,495773745,639,639,639,639,0
20240730,145500,495773745,639,639,639,639,0
20240730,145400,495773745,639,639,639,639,0
20240730,145300,495773745,639,639,639,639,0
20240730,145200,495773745,639,639,639,639,0
20240730,145100,495773745,639,639,639,639,0
20240730,145000,495773745,639,639,639,639,0
20240730,144900,495773745,639,639,639,639,0
20240730,144800,495773745,639,638,639,638,11
20240730,144700,495766726,637,637,637,637,1716
20240730,144600,494673634,632,639,639,632,116
20240730,144500,494600214,639,639,639,639,1
20240730,144400,494599575,639,638,639,638,736
20240730,144300,494130006,638,638,638,637,30
20240730,144200,494110867,638,638,638,638,10
20240730,144100,494104487,637,634,637,634,13
20240730,144000,494096224,633,629,633,629,13
20240730,143900,494088017,629,628,629,628,1794
20240730,143800,492961306,627,626,627,626,2315
20240730,143700,491509829,626,626,626,626,210
20240730,143600,491378369,625,625,625,625,192
20240730,143500,491258369,625,624,625,621,2719
20240730,143400,489569599,624,624,624,624,0
20240730,143300,489569599,624,624,624,624,16
20240730,143200,489559615,624,621,624,621,8
20240730,143100,489554634,621,619,621,619,9118
20240730,143000,483898102,619,619,619,619,200
20240730,142900,483774302,619,619,619,619,0
20240730,142800,483774302,619,619,619,619,500
20240730,142700,483464802,619,619,619,619,100
20240730,142600,483402902,618,615,619,615,1617
20240730,142500,482403221,614,614,614,614,0
20240730,142400,482403221,614,614,614,614,89
20240730,142300,482348575,613,612,613,612,4275
20240730,142200,479732273,612,612,612,612,10987
20240730,142100,473008229,612,612,612,612,9
20240730,142000,473002721,612,612,612,612,0
20240730,141900,473002721,612,612,612,612,0
20240730,141800,473002721,612,612,612,612,0
20240730,141700,473002721,612,612,612,612,0
20240730,141600,473002721,612,612,612,612,0
20240730,141500,473002721,612,612,612,612,0
20240730,141400,473002721,612,612,612,612,0
20240730,141300,473002721,612,612,612,612,100
20240730,141200,472941521,612,612,612,612,0
20240730,141100,472941521,612,612,612,612,350
20240730,141000,472727321,612,612,612,612,0
20240730,140900,472727321,612,612,612,612,0
20240730,140800,472727321,612,611,612,611,1743
20240730,140700,471660705,612,612,612,612,0
20240730,140600,471660705,612,612,612,612,1
20240730,140500,471660093,611,608,611,608,3831
20240730,140400,469323934,607,607,607,607,154
20240730,140300,469230456,605,605,605,605,0
20240730,140200,469230456,605,605,605,605,0
20240730,140100,469230456,605,605,605,605,100
20240730,140000,469169956,604,607,607,604,9779
20240730,135900,463261383,607,602,607,602,24530
20240730,135800,448469930,600,608,608,600,11100
20240730,135700,441789959,609,609,609,609,1231
20240730,135600,441040280,610,610,610,610,724
20240730,135500,440598640,610,610,610,610,0
20240730,135400,440598640,610,610,610,610,0
20240730,135300,440598640,610,610,610,610,610
20240730,135200,440226540,611,611,611,611,0
20240730,135100,440226540,611,611,611,611,0
20240730,135000,440226540,611,611,611,611,0
20240730,134900,440226540,611,611,611,611,2
20240730,134800,440225318,610,610,610,610,10000
20240730,134700,434125318,610,610,610,610,2294
20240730,134600,432725978,610,615,615,610,17002
20240730,134500,422345788,615,615,615,615,0
20240730,134400,422345788,615,615,615,615,0
20240730,134300,422345788,615,615,615,615,220
20240730,134200,422210488,615,616,616,615,1121
20240730,134100,421520953,615,614,615,613,368
20240730,134000,421295198,615,616,616,615,5840
20240730,133900,417699620,619,616,619,616,1087
20240730,133800,417029983,616,616,616,616,93
20240730,133700,416972695,615,616,616,615,10602
20240730,133600,410450246,616,616,620,615,16381
20240730,133500,400360091,619,619,619,619,0
20240730,133400,400360091,619,621,621,619,1461
20240730,133300,399455306,624,624,624,624,3527
20240730,133200,397254458,624,624,624,624,0
20240730,133100,397254458,624,624,624,624,0
20240730,133000,397254458,624,624,624,623,672
20240730,132900,396835451,624,624,624,624,941
20240730,132800,396248267,624,624,624,624,0
20240730,132700,396248267,624,623,624,623,785
20240730,132600,395759190,623,623,623,623,554
20240730,132500,395414048,624,621,624,621,421
20240730,132400,395152307,624,624,624,624,100
20240730,132300,395089907,621,621,621,621,500
20240730,132200,394779407,621,623,623,621,6000
20240730,132100,391051239,624,624,624,624,41
20240730,132000,391025655,625,625,625,625,1
20240730,131900,391025030,627,627,627,627,1
20240730,131800,391024403,623,623,623,623,0
20240730,131700,391024403,623,623,623,623,0
20240730,131600,391024403,623,623,623,623,450
20240730,131500,390744053,623,623,623,623,1
20240730,131400,390743430,623,625,625,623,762
20240730,131300,390268364,625,625,625,625,30
20240730,131200,390249614,626,626,626,626,0
20240730,131100,390249614,626,627,628,625,800
20240730,131000,389748470,627,627,627,627,300
20240730,130900,389560370,625,623,625,623,2254
20240730,130800,388151914,621,621,621,621,0
20240730,130700,388151914,621,621,621,621,57
20240730,130600,388116517,623,623,623,623,0
20240730,130500,388116517,623,623,623,623,4
20240730,130400,388114025,620,620,620,620,0
20240730,130300,388114025,620,623,623,620,2
20240730,130200,388112782,620,620,623,620,3138
20240730,130100,386165218,623,620,623,620,1533
20240730,130000,385214551,620,620,620,620,2502
20240730,125900,383663311,624,624,624,620,10249
20240730,125800,377306708,620,622,622,619,3304
20240730,125700,375257643,625,621,627,620,4291
20240730,125600,372588071,620,645,645,620,87966
20240730,125500,317114519,645,646,646,637,2671
20240730,125400,315399591,639,645,648,639,3126
20240730,125300,313391689,645,646,655,638,6305
20240730,125200,309343463,646,638,646,638,1442
20240730,125100,308419269,643,643,643,643,5
20240730,125000,308416054,643,639,644,635,6802
20240730,124900,304083829,639,641,645,639,1878
20240730,124800,302877772,643,645,645,639,1498
20240730,124700,301920504,646,646,646,646,0
20240730,124600,301920504,646,643,646,638,16340
20240730,124500,291461184,643,647,647,643,1446
20240730,124400,290531386,642,649,649,642,5673
20240730,124300,286876386,649,645,649,644,9235
20240730,124200,280913275,652,655,655,645,1486
20240730,124100,279951774,663,658,663,642,13284
20240730,124000,271330851,658,662,664,651,11194
20240730,123900,263973821,662,695,696,647,43261
20240730,123800,234928073,696,692,697,666,27395
20240730,123700,216212181,670,682,697,660,59485
20240730,123600,175390290,690,687,690,646,10325
20240730,123500,168314442,646,646,646,646,0
20240730,123400,168314442,646,648,687,643,30027
20240730,123300,148310883,659,658,659,658,6740
20240730,123200,143873455,659,638,659,634,66189
20240730,123100,101076743,638,638,638,638,1
20240730,123000,101076105,632,632,632,632,0
20240730,122900,101076105,632,634,634,632,918
20240730,122800,100494095,630,633,633,630,7843
20240730,122700,95547378,635,639,639,634,23221
20240730,122600,80790189,640,640,640,640,0
20240730,122500,80790189,640,640,640,640,0
20240730,122400,80790189,640,641,641,640,15865
20240730,122300,70636099,641,641,641,641,0
20240730,122200,70636099,641,641,641,641,0
20240730,122100,70636099,641,641,641,641,0
20240730,122000,70636099,641,641,641,641,0
20240730,121900,70636099,641,641,641,641,10
20240730,121800,70629689,642,642,642,642,444
20240730,121700,70344641,644,644,644,644,0
20240730,121600,70344641,644,644,644,644,0
20240730,121500,70344641,644,644,644,644,0
20240730,121400,70344641,644,644,644,644,0
20240730,121300,70344641,644,644,644,644,0
20240730,121200,70344641,644,644,644,644,0
20240730,121100,70344641,644,644,644,644,0
20240730,121000,70344641,644,644,644,644,0
20240730,120900,70344641,644,644,644,644,0
20240730,120800,70344641,644,644,644,644,154
20240730,120700,70245465,644,644,644,644,0
20240730,120600,70245465,644,644,644,644,0
20240730,120500,70245465,644,644,644,644,0
20240730,120400,70245465,644,644,644,644,0
20240730,120300,70245465,644,644,644,644,0
20240730,120200,70245465,644,644,644,644,0
20240730,120100,70245465,644,644,644,644,0
20240730,120000,70245465,644,644,644,644,0
20240730,115900,70245465,644,644,644,644,0
20240730,115800,70245465,644,644,644,644,0
20240730,115700,70245465,644,644,644,644,0
20240730,115600,70245465,644,644,644,644,0
20240730,115500,70245465,644,644,644,644,0
20240730,115400,70245465,644,644,644,644,0
20240730,115300,70245465,644,644,644,644,0
20240730,115200,70245465,644,644,644,644,0
20240730,115100,70245465,644,644,644,644,0
20240730,115000,70245465,644,644,644,644,0
20240730,114900,70245465,644,644,644,644,0
20240730,114800,70245465,644,644,644,644,0
20240730,114700,70245465,644,644,644,644,0
20240730,114600,70245465,644,644,644,644,0
20240730,114500,70245465,644,644,644,644,0
20240730,114400,70245465,644,644,644,644,0
20240730,114300,70245465,644,644,644,644,865
20240730,114200,69688405,644,644,644,644,0
20240730,114100,69688405,644,644,644,644,0
20240730,114000,69688405,644,644,644,644,0
20240730,113900,69688405,644,644,644,644,0
20240730,113800,69688405,644,644,644,644,0
20240730,113700,69688405,644,644,644,644,0
20240730,113600,69688405,644,644,644,644,0
20240730,113500,69688405,644,644,644,644,0
20240730,113400,69688405,644,644,644,644,0
20240730,113300,69688405,644,644,644,644,1
20240730,113200,69687761,639,639,639,639,0
20240730,113100,69687761,639,639,639,639,0
20240730,113000,69687761,639,639,639,639,0
20240730,112900,69687761,639,639,639,639,0
20240730,112800,69687761,639,639,639,639,0
20240730,112700,69687761,639,639,639,639,0
20240730,112600,69687761,639,639,639,639,10
20240730,112500,69681371,639,639,639,639,0
20240730,112400,69681371,639,639,639,639,0
20240730,112300,69681371,639,639,639,639,0
20240730,112200,69681371,639,639,639,639,0
20240730,112100,69681371,639,639,639,639,0
20240730,112000,69681371,639,639,639,639,0
20240730,111900,69681371,639,639,639,639,1
20240730,111800,69680732,640,640,640,640,0
20240730,111700,69680732,640,640,640,640,0
20240730,111600,69680732,640,640,640,640,0
20240730,111500,69680732,640,640,640,640,0
20240730,111400,69680732,640,640,640,640,0
20240730,111300,69680732,640,640,640,640,0
20240730,111200,69680732,640,640,640,640,663
20240730,111100,69256412,640,640,640,640,1
20240730,111000,69255772,645,645,645,645,0
20240730,110900,69255772,645,645,645,645,0
20240730,110800,69255772,645,645,645,645,0
20240730,110700,69255772,645,645,645,645,0
20240730,110600,69255772,645,645,645,645,0
20240730,110500,69255772,645,645,645,645,0
20240730,110400,69255772,645,645,645,645,0
20240730,110300,69255772,645,645,645,645,0
20240730,110200,69255772,645,645,645,645,0
20240730,110100,69255772,645,645,645,645,0
20240730,110000,69255772,645,645,645,645,2
20240730,105900,69254482,645,645,645,645,0
20240730,105800,69254482,645,645,645,645,0
20240730,105700,69254482,645,645,645,645,0
20240730,105600,69254482,645,645,645,645,0
20240730,105500,69254482,645,645,645,645,0
20240730,105400,69254482,645,645,645,645,0
20240730,105300,69254482,645,645,645,645,0
20240730,105200,69254482,645,645,645,645,0
20240730,105100,69254482,645,645,645,645,0
20240730,105000,69254482,645,645,645,645,77
20240730,104900,69204817,645,645,645,645,154
20240730,104800,69105487,645,645,645,645,0
20240730,104700,69105487,645,645,645,645,0
20240730,104600,69105487,645,645,645,645,0
20240730,104500,69105487,645,645,645,645,0
20240730,104400,69105487,645,645,645,645,728
20240730,104300,68635927,645,643,645,643,913
20240730,104200,68047732,643,643,643,643,0
20240730,104100,68047732,643,643,643,643,0
20240730,104000,68047732,643,643,643,643,0
20240730,103900,68047732,643,643,643,643,300
20240730,103800,67854832,644,644,644,644,0
20240730,103700,67854832,644,644,644,644,465
20240730,103600,67555372,644,644,644,644,0
20240730,103500,67555372,644,644,644,644,0
20240730,103400,67555372,644,644,644,644,0
20240730,103300,67555372,644,644,644,644,0
20240730,103200,67555372,644,644,644,644,0
20240730,103100,67555372,644,644,644,644,0
20240730,103000,67555372,644,644,644,644,0
20240730,102900,67555372,644,644,644,644,1
20240730,102800,67554728,642,642,642,642,0
20240730,102700,67554728,642,642,642,642,0
20240730,102600,67554728,642,642,642,642,0
20240730,102500,67554728,642,642,642,642,0
20240730,102400,67554728,642,642,642,642,0
20240730,102300,67554728,642,642,642,642,0
20240730,102200,67554728,642,642,642,642,0
20240730,102100,67554728,642,642,642,642,0
20240730,102000,67554728,642,642,642,642,0
20240730,101900,67554728,642,642,642,642,0
20240730,101800,67554728,642,642,642,642,760
20240730,101700,67066808,642,642,642,642,0
20240730,101600,67066808,642,642,642,642,100
20240730,101500,67002608,638,638,638,638,0
20240730,101400,67002608,638,638,638,638,0
20240730,101300,67002608,638,638,638,638,1483
20240730,101200,66056454,640,640,640,640,0
20240730,101100,66056454,640,640,640,640,0
20240730,101000,66056454,640,640,640,640,0
20240730,100900,66056454,640,640,640,640,990
20240730,100800,65422854,645,645,645,645,0
20240730,100700,65422854,645,645,645,645,0
20240730,100600,65422854,645,645,645,645,20
20240730,100500,65409954,645,645,645,645,500
20240730,100400,65087454,645,645,645,640,603
20240730,100300,64698537,645,637,645,637,4006
20240730,100200,62116987,640,636,640,636,40
20240730,100100,62091467,640,640,640,640,500
20240730,100000,61771467,640,640,640,640,3
20240730,095900,61769547,637,637,637,637,1167
20240730,095800,61026168,635,635,635,635,0
20240730,095700,61026168,635,635,635,635,0
20240730,095600,61026168,635,635,637,635,3867
20240730,095500,58570583,635,635,635,635,401
20240730,095400,58315948,637,637,637,637,20
20240730,095300,58303208,638,638,638,638,0
20240730,095200,58303208,638,637,638,637,278
20240730,095100,58126044,638,638,638,638,120
20240730,095000,58049484,636,636,636,636,278
20240730,094900,57872676,638,637,638,637,120
20240730,094800,57796216,636,636,636,636,22
20240730,094700,57782224,638,638,638,638,20
20240730,094600,57769464,638,638,638,638,0
20240730,094500,57769464,638,638,638,638,20
20240730,094400,57756704,635,636,636,635,4430
20240730,094300,54939573,636,637,638,636,265
20240730,094200,54770650,638,643,643,638,2230
20240730,094100,53347599,640,645,645,640,6190
20240730,094000,49385699,646,646,646,646,0
20240730,093900,49385699,646,646,646,646,20
20240730,093800,49372779,646,646,646,646,20
20240730,093700,49359859,646,646,646,646,276
20240730,093600,49181563,646,646,646,646,20
20240730,093500,49168643,646,646,646,646,20
20240730,093400,49155723,646,646,646,646,20
20240730,093300,49142803,646,646,646,646,20
20240730,093200,49129883,642,642,642,642,300
20240730,093100,48937283,646,646,646,646,0
20240730,093000,48937283,646,646,646,646,20
20240730,092900,48924363,647,647,647,647,20
20240730,092800,48911423,647,647,647,647,0
20240730,092700,48911423,647,647,647,647,20
20240730,092600,48898483,642,649,649,642,5139
20240730,092500,45596135,649,648,649,648,20
20240730,092400,45583156,649,649,649,649,0
20240730,092300,45583156,649,649,649,649,24
20240730,092200,45567580,649,649,649,648,134
20240730,092100,45480625,648,648,648,648,791
20240730,092000,44968057,648,648,648,648,40
20240730,091900,44942137,648,648,648,648,20
20240730,091800,44929177,648,648,648,648,20
20240730,091700,44916217,648,646,648,646,1534
20240730,091600,43923630,644,644,644,644,0
20240730,091500,43923630,644,644,644,644,10
20240730,091400,43917190,643,643,643,643,3071
20240730,091300,41942537,643,648,648,643,2001
20240730,091200,40655648,648,647,648,647,25000
20240730,091100,24458022,647,647,647,647,0
20240730,091000,24458022,647,647,647,647,0
20240730,090900,24458022,647,647,647,647,0
20240730,090800,24458022,647,647,647,647,250
20240730,090700,24296272,648,648,648,648,6
20240730,090600,24292384,648,648,648,648,1400
20240730,090500,23385184,648,648,648,648,0
20240730,090400,23385184,648,648,648,648,66
20240730,090300,23342416,648,648,648,648,500
20240730,090200,23018416,648,648,648,648,1016
20240730,090100,22360048,641,642,642,640,21000
20240730,090000,8914552,646,641,646,641,13892