KissMeData/083640/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,195200,23199884,380,380,380,380,346
20240729,195100,23199884,380,380,380,380,0
20240729,195000,23199884,380,380,380,380,0
20240729,194900,23199884,380,380,380,380,0
20240729,194800,23199884,380,380,380,380,0
20240729,194700,23199884,380,380,380,380,0
20240729,194600,23199884,380,380,380,380,0
20240729,194500,23199884,380,380,380,380,0
20240729,194400,23199884,380,380,380,380,0
20240729,194300,23199884,380,380,380,380,0
20240729,194200,23199884,380,380,380,380,0
20240729,194100,23199884,380,380,380,380,0
20240729,194000,23199884,380,380,380,380,0
20240729,193900,23199884,380,380,380,380,0
20240729,193800,23199884,380,380,380,380,0
20240729,193700,23199884,380,380,380,380,0
20240729,193600,23199884,380,380,380,380,0
20240729,193500,23199884,380,380,380,380,0
20240729,193400,23199884,380,380,380,380,0
20240729,193300,23199884,380,380,380,380,0
20240729,193200,23199884,380,380,380,380,0
20240729,193100,23199884,380,380,380,380,0
20240729,193000,23199884,380,380,380,380,0
20240729,192900,23199884,380,380,380,380,0
20240729,192800,23199884,380,380,380,380,0
20240729,192700,23199884,380,380,380,380,0
20240729,192600,23199884,380,380,380,380,0
20240729,192500,23199884,380,380,380,380,0
20240729,192400,23199884,380,380,380,380,0
20240729,192300,23199884,380,380,380,380,0
20240729,192200,23199884,380,380,380,380,346
20240729,192100,23199884,380,380,380,380,0
20240729,192000,23199884,380,380,380,380,0
20240729,191900,23199884,380,380,380,380,0
20240729,191800,23199884,380,380,380,380,0
20240729,191700,23199884,380,380,380,380,0
20240729,191600,23199884,380,380,380,380,0
20240729,191500,23199884,380,380,380,380,0
20240729,191400,23199884,380,380,380,380,0
20240729,191300,23199884,380,380,380,380,0
20240729,191200,23199884,380,380,380,380,0
20240729,191100,23199884,380,380,380,380,0
20240729,191000,23199884,380,380,380,380,0
20240729,190900,23199884,380,380,380,380,0
20240729,190800,23199884,380,380,380,380,0
20240729,190700,23199884,380,380,380,380,0
20240729,190600,23199884,380,380,380,380,0
20240729,190500,23199884,380,380,380,380,0
20240729,190400,23199884,380,380,380,380,0
20240729,190300,23199884,380,380,380,380,0
20240729,190200,23199884,380,380,380,380,0
20240729,190100,23199884,380,380,380,380,0
20240729,190000,23199884,380,380,380,380,0
20240729,185900,23199884,380,380,380,380,0
20240729,185800,23199884,380,380,380,380,0
20240729,185700,23199884,380,380,380,380,0
20240729,185600,23199884,380,380,380,380,0
20240729,185500,23199884,380,380,380,380,0
20240729,185400,23199884,380,380,380,380,0
20240729,185300,23199884,380,380,380,380,0
20240729,185200,23199884,380,380,380,380,346
20240729,185100,23199884,380,380,380,380,0
20240729,185000,23199884,380,380,380,380,0
20240729,184900,23199884,380,380,380,380,0
20240729,184800,23199884,380,380,380,380,0
20240729,184700,23199884,380,380,380,380,0
20240729,184600,23199884,380,380,380,380,0
20240729,184500,23199884,380,380,380,380,0
20240729,184400,23199884,380,380,380,380,0
20240729,184300,23199884,380,380,380,380,0
20240729,184200,23199884,380,380,380,380,0
20240729,184100,23199884,380,380,380,380,0
20240729,184000,23199884,380,380,380,380,0
20240729,183900,23199884,380,380,380,380,0
20240729,183800,23199884,380,380,380,380,0
20240729,183700,23199884,380,380,380,380,0
20240729,183600,23199884,380,380,380,380,0
20240729,183500,23199884,380,380,380,380,0
20240729,183400,23199884,380,380,380,380,0
20240729,183300,23199884,380,380,380,380,0
20240729,183200,23199884,380,380,380,380,0
20240729,183100,23199884,380,380,380,380,0
20240729,183000,23199884,380,380,380,380,0
20240729,182900,23199884,380,380,380,380,0
20240729,182800,23199884,380,380,380,380,0
20240729,182700,23199884,380,380,380,380,0
20240729,182600,23199884,380,380,380,380,0
20240729,182500,23199884,380,380,380,380,0
20240729,182400,23199884,380,380,380,380,0
20240729,182300,23199884,380,380,380,380,0
20240729,182200,23199884,380,380,380,380,346
20240729,182100,23199884,380,380,380,380,0
20240729,182000,23199884,380,380,380,380,0
20240729,181900,23199884,380,380,380,380,0
20240729,181800,23199884,380,380,380,380,0
20240729,181700,23199884,380,380,380,380,0
20240729,181600,23199884,380,380,380,380,0
20240729,181500,23199884,380,380,380,380,0
20240729,181400,23199884,380,380,380,380,0
20240729,181300,23199884,380,380,380,380,0
20240729,181200,23199884,380,380,380,380,0
20240729,181100,23199884,380,380,380,380,0
20240729,181000,23199884,380,380,380,380,0
20240729,180900,23199884,380,380,380,380,0
20240729,180800,23199884,380,380,380,380,0
20240729,180700,23199884,380,380,380,380,0
20240729,180600,23199884,380,380,380,380,0
20240729,180500,23199884,380,380,380,380,0
20240729,180400,23199884,380,380,380,380,0
20240729,180300,23199884,380,380,380,380,0
20240729,180200,23199884,380,380,380,380,0
20240729,180100,23199884,380,380,380,380,0
20240729,180000,23199884,380,380,380,380,0
20240729,175900,23199884,380,380,380,380,0
20240729,175800,23199884,380,380,380,380,0
20240729,175700,23199884,380,380,380,380,0
20240729,175600,23199884,380,380,380,380,0
20240729,175500,23199884,380,380,380,380,0
20240729,175400,23199884,380,380,380,380,0
20240729,175300,23199884,380,380,380,380,0
20240729,175200,23199884,380,380,380,380,346
20240729,175100,23199884,380,380,380,380,0
20240729,175000,23199884,380,380,380,380,0
20240729,174900,23199884,380,380,380,380,0
20240729,174800,23199884,380,380,380,380,0
20240729,174700,23199884,380,380,380,380,0
20240729,174600,23199884,380,380,380,380,0
20240729,174500,23199884,380,380,380,380,0
20240729,174400,23199884,380,380,380,380,0
20240729,174300,23199884,380,380,380,380,0
20240729,174200,23199884,380,380,380,380,0
20240729,174100,23199884,380,380,380,380,0
20240729,174000,23199884,380,380,380,380,0
20240729,173900,23199884,380,380,380,380,0
20240729,173800,23199884,380,380,380,380,0
20240729,173700,23199884,380,380,380,380,0
20240729,173600,23199884,380,380,380,380,0
20240729,173500,23199884,380,380,380,380,0
20240729,173400,23199884,380,380,380,380,0
20240729,173300,23199884,380,380,380,380,0
20240729,173200,23199884,380,380,380,380,0
20240729,173100,23199884,380,380,380,380,0
20240729,173000,23199884,380,380,380,380,0
20240729,172900,23199884,380,380,380,380,0
20240729,172800,23199884,380,380,380,380,0
20240729,172700,23199884,380,380,380,380,0
20240729,172600,23199884,380,380,380,380,0
20240729,172500,23199884,380,380,380,380,0
20240729,172400,23199884,380,380,380,380,0
20240729,172300,23199884,380,380,380,380,0
20240729,172200,23199884,380,380,380,380,346
20240729,172100,23199884,380,380,380,380,0
20240729,172000,23199884,380,380,380,380,0
20240729,171900,23199884,380,380,380,380,0
20240729,171800,23199884,380,380,380,380,0
20240729,171700,23199884,380,380,380,380,0
20240729,171600,23199884,380,380,380,380,0
20240729,171500,23199884,380,380,380,380,0
20240729,171400,23199884,380,380,380,380,0
20240729,171300,23199884,380,380,380,380,0
20240729,171200,23199884,380,380,380,380,0
20240729,171100,23199884,380,380,380,380,0
20240729,171000,23199884,380,380,380,380,0
20240729,170900,23199884,380,380,380,380,0
20240729,170800,23199884,380,380,380,380,0
20240729,170700,23199884,380,380,380,380,0
20240729,170600,23199884,380,380,380,380,0
20240729,170500,23199884,380,380,380,380,0
20240729,170400,23199884,380,380,380,380,0
20240729,170300,23199884,380,380,380,380,0
20240729,170200,23199884,380,380,380,380,0
20240729,170100,23199884,380,380,380,380,0
20240729,170000,23199884,380,380,380,380,0
20240729,165900,23199884,380,380,380,380,0
20240729,165800,23199884,380,380,380,380,0
20240729,165700,23199884,380,380,380,380,0
20240729,165600,23199884,380,380,380,380,0
20240729,165500,23199884,380,380,380,380,0
20240729,165400,23199884,380,380,380,380,0
20240729,165300,23199884,380,380,380,380,0
20240729,165200,23199884,380,380,380,380,346
20240729,165100,23199884,380,380,380,380,0
20240729,165000,23199884,380,380,380,380,0
20240729,164900,23199884,380,380,380,380,0
20240729,164800,23199884,380,380,380,380,0
20240729,164700,23199884,380,380,380,380,0
20240729,164600,23199884,380,380,380,380,0
20240729,164500,23199884,380,380,380,380,0
20240729,164400,23199884,380,380,380,380,0
20240729,164300,23199884,380,380,380,380,0
20240729,164200,23199884,380,380,380,380,0
20240729,164100,23199884,380,380,380,380,0
20240729,164000,23199884,380,380,380,380,0
20240729,163900,23199884,380,380,380,380,0
20240729,163800,23199884,380,380,380,380,0
20240729,163700,23199884,380,380,380,380,0
20240729,163600,23199884,380,380,380,380,0
20240729,163500,23199884,380,380,380,380,0
20240729,163400,23199884,380,380,380,380,0
20240729,163300,23199884,380,380,380,380,0
20240729,163200,23199884,380,380,380,380,0
20240729,163100,23199884,380,380,380,380,0
20240729,163000,23199884,380,380,380,380,0
20240729,162900,23199884,380,380,380,380,0
20240729,162800,23199884,380,380,380,380,0
20240729,162700,23199884,380,380,380,380,0
20240729,162600,23199884,380,380,380,380,0
20240729,162500,23199884,380,380,380,380,0
20240729,162400,23199884,380,380,380,380,0
20240729,162300,23199884,380,380,380,380,0
20240729,162200,23199884,380,380,380,380,346
20240729,162100,23199884,380,380,380,380,0
20240729,162000,23199884,380,380,380,380,0
20240729,161900,23199884,380,380,380,380,0
20240729,161800,23199884,380,380,380,380,0
20240729,161700,23199884,380,380,380,380,0
20240729,161600,23199884,380,380,380,380,0
20240729,161500,23199884,380,380,380,380,0
20240729,161400,23199884,380,380,380,380,0
20240729,161300,23199884,380,380,380,380,0
20240729,161200,23199884,380,380,380,380,0
20240729,161100,23199884,380,380,380,380,0
20240729,161000,23199884,380,380,380,380,0
20240729,160900,23199884,380,380,380,380,0
20240729,160800,23199884,380,380,380,380,0
20240729,160700,23199884,380,380,380,380,0
20240729,160600,23199884,380,380,380,380,0
20240729,160500,23199884,380,380,380,380,0
20240729,160400,23199884,380,380,380,380,0
20240729,160300,23199884,380,380,380,380,0
20240729,160200,23199884,380,380,380,380,0
20240729,160100,23199884,380,380,380,380,0
20240729,160000,23199884,380,380,380,380,0
20240729,155900,23199884,380,380,380,380,0
20240729,155800,23199884,380,380,380,380,0
20240729,155700,23199884,380,380,380,380,0
20240729,155600,23199884,380,380,380,380,0
20240729,155500,23199884,380,380,380,380,0
20240729,155400,23199884,380,380,380,380,0
20240729,155300,23199884,380,380,380,380,0
20240729,155200,23199884,380,380,380,380,346
20240729,155100,23199884,380,380,380,380,0
20240729,155000,23199884,380,380,380,380,0
20240729,154900,23199884,380,380,380,380,0
20240729,154800,23199884,380,380,380,380,0
20240729,154700,23199884,380,380,380,380,0
20240729,154600,23199884,380,380,380,380,0
20240729,154500,23199884,380,380,380,380,0
20240729,154400,23199884,380,380,380,380,0
20240729,154300,23199884,380,380,380,380,0
20240729,154200,23199884,380,380,380,380,0
20240729,154100,23199884,380,380,380,380,0
20240729,154000,23199884,380,380,380,380,0
20240729,153900,23199884,380,380,380,380,0
20240729,153800,23199884,380,380,380,380,0
20240729,153700,23199884,380,380,380,380,0
20240729,153600,23199884,380,380,380,380,0
20240729,153500,23199884,380,380,380,380,0
20240729,153400,23199884,380,380,380,380,0
20240729,153300,23199884,380,380,380,380,0
20240729,153200,23199884,380,380,380,380,0
20240729,153100,23199884,380,380,380,380,0
20240729,153000,23199884,380,380,380,380,346
20240729,152900,23068404,378,378,378,378,0
20240729,152800,23068404,378,378,378,378,0
20240729,152700,23068404,378,378,378,378,0
20240729,152600,23068404,378,378,378,378,0
20240729,152500,23068404,378,378,378,378,0
20240729,152400,23068404,378,378,378,378,0
20240729,152300,23068404,378,378,378,378,0
20240729,152200,23068404,378,378,378,378,0
20240729,152100,23068404,378,378,378,378,0
20240729,152000,23068404,378,378,378,378,0
20240729,151900,23068404,378,380,381,378,103
20240729,151800,23029267,378,378,378,378,0
20240729,151700,23029267,378,378,378,378,0
20240729,151600,23029267,378,378,378,378,0
20240729,151500,23029267,378,379,379,378,343
20240729,151400,22899601,380,380,380,380,47
20240729,151300,22881741,379,379,379,379,10
20240729,151200,22877951,378,378,378,378,648
20240729,151100,22633007,378,379,379,378,4
20240729,151000,22631492,378,378,378,378,15
20240729,150900,22625822,378,378,378,378,1
20240729,150800,22625444,381,379,381,378,309
20240729,150700,22508031,380,379,380,379,11
20240729,150600,22503855,380,380,380,380,6
20240729,150500,22501575,378,378,378,378,203
20240729,150400,22424841,381,381,381,381,1000
20240729,150300,22043841,381,378,381,378,1218
20240729,150200,21581434,381,381,381,381,1
20240729,150100,21581053,378,378,378,378,1
20240729,150000,21580675,381,378,381,378,2
20240729,145900,21579916,381,380,381,378,1780
20240729,145800,20905784,381,381,381,381,0
20240729,145700,20905784,381,381,381,381,0
20240729,145600,20905784,381,381,381,381,115
20240729,145500,20861969,381,381,381,381,50
20240729,145400,20842919,379,381,382,379,2853
20240729,145300,19759811,381,381,381,381,0
20240729,145200,19759811,381,381,381,381,42
20240729,145100,19743809,382,382,382,382,24
20240729,145000,19734641,381,381,381,381,6
20240729,144900,19732355,382,382,382,382,0
20240729,144800,19732355,382,382,382,382,0
20240729,144700,19732355,382,382,382,382,0
20240729,144600,19732355,382,382,382,382,0
20240729,144500,19732355,382,382,382,382,0
20240729,144400,19732355,382,382,382,382,0
20240729,144300,19732355,382,381,382,381,30
20240729,144200,19720923,381,381,381,381,72
20240729,144100,19693491,382,382,382,382,0
20240729,144000,19693491,382,382,382,382,0
20240729,143900,19693491,382,382,382,382,0
20240729,143800,19693491,382,382,382,382,26
20240729,143700,19683559,382,382,382,382,0
20240729,143600,19683559,382,382,382,382,24
20240729,143500,19674391,382,382,382,382,0
20240729,143400,19674391,382,382,382,382,0
20240729,143300,19674391,382,382,382,382,0
20240729,143200,19674391,382,382,382,382,0
20240729,143100,19674391,382,382,382,382,0
20240729,143000,19674391,382,382,382,382,0
20240729,142900,19674391,382,382,382,382,0
20240729,142800,19674391,382,382,382,382,0
20240729,142700,19674391,382,382,382,382,0
20240729,142600,19674391,382,382,382,382,0
20240729,142500,19674391,382,382,382,382,0
20240729,142400,19674391,382,382,382,382,0
20240729,142300,19674391,382,382,382,382,0
20240729,142200,19674391,382,382,382,382,0
20240729,142100,19674391,382,382,382,382,0
20240729,142000,19674391,382,382,382,382,0
20240729,141900,19674391,382,381,382,381,2329
20240729,141800,18787041,382,382,382,382,0
20240729,141700,18787041,382,382,382,382,25
20240729,141600,18777491,382,382,382,382,25
20240729,141500,18767941,382,382,382,382,0
20240729,141400,18767941,382,382,382,382,25
20240729,141300,18758391,382,382,382,382,0
20240729,141200,18758391,382,382,382,382,0
20240729,141100,18758391,382,382,382,382,0
20240729,141000,18758391,382,382,382,382,0
20240729,140900,18758391,382,382,382,382,0
20240729,140800,18758391,382,382,382,382,25
20240729,140700,18748841,382,382,382,382,0
20240729,140600,18748841,382,382,382,382,0
20240729,140500,18748841,382,382,382,382,3
20240729,140400,18747695,382,382,382,382,20
20240729,140300,18740055,382,382,382,382,0
20240729,140200,18740055,382,382,382,382,0
20240729,140100,18740055,382,382,382,382,25
20240729,140000,18730505,382,382,382,382,0
20240729,135900,18730505,382,382,382,382,25
20240729,135800,18720955,382,382,382,382,0
20240729,135700,18720955,382,381,382,381,36
20240729,135600,18707238,379,379,379,379,0
20240729,135500,18707238,379,381,381,378,8663
20240729,135400,15424866,382,382,382,382,0
20240729,135300,15424866,382,382,382,382,0
20240729,135200,15424866,382,382,382,382,0
20240729,135100,15424866,382,382,382,382,24
20240729,135000,15415698,382,382,382,382,0
20240729,134900,15415698,382,382,382,382,0
20240729,134800,15415698,382,382,382,382,0
20240729,134700,15415698,382,382,382,382,6
20240729,134600,15413406,380,380,380,380,903
20240729,134500,15070266,381,381,381,381,97
20240729,134400,15033309,382,382,382,382,1026
20240729,134300,14641377,383,383,383,383,0
20240729,134200,14641377,383,383,383,383,0
20240729,134100,14641377,383,383,383,383,24
20240729,134000,14632185,383,383,383,383,0
20240729,133900,14632185,383,383,383,383,0
20240729,133800,14632185,383,383,383,383,0
20240729,133700,14632185,383,383,383,383,0
20240729,133600,14632185,383,383,383,383,24
20240729,133500,14622993,383,383,383,383,0
20240729,133400,14622993,383,383,383,383,24
20240729,133300,14613801,383,383,383,383,0
20240729,133200,14613801,383,383,383,383,0
20240729,133100,14613801,383,383,383,383,0
20240729,133000,14613801,383,383,383,383,0
20240729,132900,14613801,383,383,383,383,24
20240729,132800,14604609,382,382,382,382,0
20240729,132700,14604609,382,382,382,382,0
20240729,132600,14604609,382,382,382,382,0
20240729,132500,14604609,382,382,382,382,0
20240729,132400,14604609,382,382,382,382,0
20240729,132300,14604609,382,382,382,382,3
20240729,132200,14603463,382,382,382,382,0
20240729,132100,14603463,382,382,382,382,5
20240729,132000,14601553,383,383,383,383,0
20240729,131900,14601553,383,383,383,383,4
20240729,131800,14600021,382,382,382,382,0
20240729,131700,14600021,382,382,382,382,0
20240729,131600,14600021,382,382,382,382,25
20240729,131500,14590471,382,382,382,382,0
20240729,131400,14590471,382,382,382,382,1
20240729,131300,14590089,382,382,382,382,25
20240729,131200,14580539,382,382,382,382,0
20240729,131100,14580539,382,382,382,382,0
20240729,131000,14580539,382,382,382,382,0
20240729,130900,14580539,382,382,382,382,0
20240729,130800,14580539,382,381,382,381,7
20240729,130700,14577871,381,381,381,381,4
20240729,130600,14576347,382,382,382,382,0
20240729,130500,14576347,382,382,382,382,0
20240729,130400,14576347,382,382,382,382,100
20240729,130300,14538147,383,383,383,383,0
20240729,130200,14538147,383,383,383,383,75
20240729,130100,14509422,383,383,383,383,0
20240729,130000,14509422,383,383,383,383,0
20240729,125900,14509422,383,383,383,383,0
20240729,125800,14509422,383,383,383,383,130
20240729,125700,14459632,383,383,383,383,0
20240729,125600,14459632,383,382,383,382,367
20240729,125500,14319437,382,381,382,381,516
20240729,125400,14122840,381,381,381,381,485
20240729,125300,13938055,382,382,382,382,0
20240729,125200,13938055,382,382,382,382,0
20240729,125100,13938055,382,382,382,382,1
20240729,125000,13937673,382,382,382,382,0
20240729,124900,13937673,382,380,382,380,80
20240729,124800,13907270,380,380,380,380,24
20240729,124700,13898150,379,379,379,379,0
20240729,124600,13898150,379,379,379,379,0
20240729,124500,13898150,379,379,379,379,0
20240729,124400,13898150,379,379,379,379,0
20240729,124300,13898150,379,380,380,379,5399
20240729,124200,11846531,382,382,382,382,181
20240729,124100,11777389,383,383,383,383,24
20240729,124000,11768197,383,383,383,383,0
20240729,123900,11768197,383,383,383,383,0
20240729,123800,11768197,383,383,383,383,0
20240729,123700,11768197,383,383,383,383,0
20240729,123600,11768197,383,383,383,383,24
20240729,123500,11759005,383,383,383,383,0
20240729,123400,11759005,383,383,383,383,0
20240729,123300,11759005,383,383,383,383,0
20240729,123200,11759005,383,383,383,383,0
20240729,123100,11759005,383,383,383,383,24
20240729,123000,11749813,383,383,383,383,0
20240729,122900,11749813,383,383,383,383,0
20240729,122800,11749813,383,383,383,383,24
20240729,122700,11740621,383,383,383,383,0
20240729,122600,11740621,383,383,383,383,0
20240729,122500,11740621,383,383,383,383,24
20240729,122400,11731429,383,383,383,383,0
20240729,122300,11731429,383,383,383,383,0
20240729,122200,11731429,383,383,383,383,0
20240729,122100,11731429,383,382,383,382,5
20240729,122000,11729516,382,382,382,382,198
20240729,121900,11653880,382,382,382,382,0
20240729,121800,11653880,382,382,382,382,0
20240729,121700,11653880,382,382,382,382,0
20240729,121600,11653880,382,382,382,382,25
20240729,121500,11644330,382,382,382,382,0
20240729,121400,11644330,382,382,382,382,0
20240729,121300,11644330,382,382,382,382,0
20240729,121200,11644330,382,382,382,382,0
20240729,121100,11644330,382,382,382,382,25
20240729,121000,11634780,382,382,382,382,50
20240729,120900,11615680,382,382,382,382,0
20240729,120800,11615680,382,382,382,382,10
20240729,120700,11611860,383,383,383,383,0
20240729,120600,11611860,383,383,383,383,0
20240729,120500,11611860,383,382,383,382,73
20240729,120400,11583973,382,382,382,382,1
20240729,120300,11583591,382,382,382,382,0
20240729,120200,11583591,382,382,382,382,0
20240729,120100,11583591,382,382,382,382,2
20240729,120000,11582827,382,382,382,382,0
20240729,115900,11582827,382,382,382,382,0
20240729,115800,11582827,382,382,382,382,0
20240729,115700,11582827,382,382,382,382,0
20240729,115600,11582827,382,382,382,382,24
20240729,115500,11573659,382,382,382,382,1
20240729,115400,11573277,381,383,383,381,406
20240729,115300,11418555,383,383,383,383,0
20240729,115200,11418555,383,383,383,383,0
20240729,115100,11418555,383,383,383,383,0
20240729,115000,11418555,383,383,383,383,0
20240729,114900,11418555,383,382,383,382,634
20240729,114800,11176366,382,382,382,382,0
20240729,114700,11176366,382,382,382,382,0
20240729,114600,11176366,382,382,382,382,24
20240729,114500,11167198,382,382,382,382,0
20240729,114400,11167198,382,381,382,381,9
20240729,114300,11163768,382,382,382,382,0
20240729,114200,11163768,382,382,382,382,0
20240729,114100,11163768,382,382,382,382,24
20240729,114000,11154600,382,382,382,382,0
20240729,113900,11154600,382,382,382,382,0
20240729,113800,11154600,382,382,382,382,0
20240729,113700,11154600,382,382,382,382,2
20240729,113600,11153836,381,382,382,381,30
20240729,113500,11142382,381,381,381,381,17
20240729,113400,11135905,382,382,382,382,72
20240729,113300,11108401,381,381,381,381,0
20240729,113200,11108401,381,381,381,381,0
20240729,113100,11108401,381,381,381,381,0
20240729,113000,11108401,381,381,381,381,0
20240729,112900,11108401,381,381,381,381,100
20240729,112800,11070301,381,381,381,381,440
20240729,112700,10902661,381,381,381,381,0
20240729,112600,10902661,381,381,381,381,0
20240729,112500,10902661,381,381,381,381,1000
20240729,112400,10521661,382,382,382,382,0
20240729,112300,10521661,382,381,382,381,4
20240729,112200,10520135,382,381,382,381,8
20240729,112100,10517083,382,382,382,382,0
20240729,112000,10517083,382,382,382,382,0
20240729,111900,10517083,382,382,382,382,1000
20240729,111800,10135083,382,382,382,382,26
20240729,111700,10125151,383,383,383,383,0
20240729,111600,10125151,383,382,383,382,3100
20240729,111500,8938893,382,382,382,382,0
20240729,111400,8938893,382,382,382,382,0
20240729,111300,8938893,382,382,382,382,0
20240729,111200,8938893,382,382,382,382,0
20240729,111100,8938893,382,382,382,382,25
20240729,111000,8929343,382,382,382,382,0
20240729,110900,8929343,382,382,382,382,25
20240729,110800,8919793,382,382,382,382,0
20240729,110700,8919793,382,382,382,382,0
20240729,110600,8919793,382,382,382,382,0
20240729,110500,8919793,382,382,382,382,0
20240729,110400,8919793,382,382,382,382,0
20240729,110300,8919793,382,382,382,382,0
20240729,110200,8919793,382,382,382,382,0
20240729,110100,8919793,382,382,382,382,0
20240729,110000,8919793,382,381,382,381,50
20240729,105900,8900740,381,381,381,381,0
20240729,105800,8900740,381,381,381,381,48
20240729,105700,8882452,381,381,381,381,1
20240729,105600,8882071,381,381,381,381,1
20240729,105500,8881690,381,381,381,381,0
20240729,105400,8881690,381,381,381,381,3
20240729,105300,8880547,382,382,382,382,0
20240729,105200,8880547,382,382,382,382,0
20240729,105100,8880547,382,382,382,382,0
20240729,105000,8880547,382,382,382,382,0
20240729,104900,8880547,382,382,382,382,0
20240729,104800,8880547,382,382,382,382,0
20240729,104700,8880547,382,382,382,382,0
20240729,104600,8880547,382,381,382,380,105
20240729,104500,8840545,382,382,382,382,0
20240729,104400,8840545,382,382,382,382,0
20240729,104300,8840545,382,382,382,382,0
20240729,104200,8840545,382,382,382,382,0
20240729,104100,8840545,382,382,382,382,0
20240729,104000,8840545,382,382,382,382,0
20240729,103900,8840545,382,382,382,382,0
20240729,103800,8840545,382,382,382,382,0
20240729,103700,8840545,382,382,382,382,0
20240729,103600,8840545,382,382,382,382,0
20240729,103500,8840545,382,382,382,382,0
20240729,103400,8840545,382,382,382,382,0
20240729,103300,8840545,382,382,382,382,0
20240729,103200,8840545,382,381,382,381,78
20240729,103100,8810826,381,381,381,381,0
20240729,103000,8810826,381,381,381,381,615
20240729,102900,8576511,381,381,381,381,0
20240729,102800,8576511,381,381,381,381,559
20240729,102700,8363532,381,381,381,381,0
20240729,102600,8363532,381,382,382,381,25
20240729,102500,8353983,381,381,381,381,2
20240729,102400,8353221,382,383,383,382,26
20240729,102300,8343288,381,382,383,381,1237
20240729,102200,7871440,381,381,381,381,436
20240729,102100,7705324,382,382,382,382,0
20240729,102000,7705324,382,382,382,382,0
20240729,101900,7705324,382,382,382,382,1
20240729,101800,7704942,382,382,382,382,0
20240729,101700,7704942,382,382,382,382,53
20240729,101600,7684696,383,383,383,383,0
20240729,101500,7684696,383,382,383,382,513
20240729,101400,7488724,381,381,381,381,0
20240729,101300,7488724,381,381,381,381,1518
20240729,101200,6910366,381,383,383,381,2
20240729,101100,6909602,381,382,383,381,1090
20240729,101000,6493197,381,382,382,381,20
20240729,100900,6485559,382,382,382,382,4
20240729,100800,6484031,382,382,382,382,2
20240729,100700,6483267,382,381,382,381,101
20240729,100600,6444785,381,381,381,381,209
20240729,100500,6365156,381,381,381,381,21
20240729,100400,6357155,381,381,381,381,0
20240729,100300,6357155,381,381,381,381,13
20240729,100200,6352202,381,381,381,381,69
20240729,100100,6325913,381,381,381,381,25
20240729,100000,6316388,381,381,381,381,0
20240729,095900,6316388,381,381,381,381,0
20240729,095800,6316388,381,381,381,381,24
20240729,095700,6307244,381,381,381,381,100
20240729,095600,6269144,381,381,381,381,0
20240729,095500,6269144,381,381,381,381,0
20240729,095400,6269144,381,381,381,381,0
20240729,095300,6269144,381,381,381,381,24
20240729,095200,6260000,381,381,381,381,0
20240729,095100,6260000,381,381,381,381,0
20240729,095000,6260000,381,381,381,381,0
20240729,094900,6260000,381,380,381,380,883
20240729,094800,5924382,380,380,380,380,24
20240729,094700,5915262,379,380,380,379,13
20240729,094600,5910325,380,380,380,380,0
20240729,094500,5910325,380,380,380,380,1
20240729,094400,5909945,379,379,379,379,40
20240729,094300,5894785,379,379,379,379,2
20240729,094200,5894027,380,380,380,380,0
20240729,094100,5894027,380,379,380,379,410
20240729,094000,5738636,379,379,379,379,24
20240729,093900,5729540,379,379,379,379,1
20240729,093800,5729161,379,379,379,379,0
20240729,093700,5729161,379,379,379,379,0
20240729,093600,5729161,379,379,379,379,619
20240729,093500,5494560,379,379,379,379,20
20240729,093400,5486980,380,380,380,380,0
20240729,093300,5486980,380,380,380,380,0
20240729,093200,5486980,380,380,380,380,17
20240729,093100,5480520,380,380,380,380,27
20240729,093000,5470260,379,379,379,379,0
20240729,092900,5470260,379,379,379,379,0
20240729,092800,5470260,379,379,379,379,0
20240729,092700,5470260,379,380,380,379,526
20240729,092600,5270780,378,378,378,378,0
20240729,092500,5270780,378,378,378,378,0
20240729,092400,5270780,378,378,378,378,0
20240729,092300,5270780,378,381,381,378,1488
20240729,092200,4708255,380,380,380,380,0
20240729,092100,4708255,380,380,380,380,0
20240729,092000,4708255,380,380,380,380,1000
20240729,091900,4328255,382,382,382,382,0
20240729,091800,4328255,382,382,382,382,0
20240729,091700,4328255,382,382,382,382,0
20240729,091600,4328255,382,382,382,382,20
20240729,091500,4320615,382,382,382,382,2
20240729,091400,4319851,380,380,380,380,0
20240729,091300,4319851,380,380,380,380,533
20240729,091200,4117311,380,380,380,380,0
20240729,091100,4117311,380,380,381,380,151
20240729,091000,4059801,381,381,381,381,0
20240729,090900,4059801,381,381,381,381,0
20240729,090800,4059801,381,380,381,378,1051
20240729,090700,3661676,380,380,380,380,2584
20240729,090600,2679756,380,380,380,380,1000
20240729,090500,2299756,380,380,380,380,2
20240729,090400,2298996,378,378,378,378,3041
20240729,090300,1149498,378,378,378,378,0
20240729,090200,1149498,378,378,378,378,0
20240729,090100,1149498,378,378,378,378,0
20240729,090000,1149498,378,380,380,378,3025