KissMeData/083640/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,195200,32870298,380,380,380,380,1
20240730,195100,32870298,380,380,380,380,0
20240730,195000,32870298,380,380,380,380,0
20240730,194900,32870298,380,380,380,380,0
20240730,194800,32870298,380,380,380,380,0
20240730,194700,32870298,380,380,380,380,0
20240730,194600,32870298,380,380,380,380,0
20240730,194500,32870298,380,380,380,380,0
20240730,194400,32870298,380,380,380,380,0
20240730,194300,32870298,380,380,380,380,0
20240730,194200,32870298,380,380,380,380,0
20240730,194100,32870298,380,380,380,380,0
20240730,194000,32870298,380,380,380,380,0
20240730,193900,32870298,380,380,380,380,0
20240730,193800,32870298,380,380,380,380,0
20240730,193700,32870298,380,380,380,380,0
20240730,193600,32870298,380,380,380,380,0
20240730,193500,32870298,380,380,380,380,0
20240730,193400,32870298,380,380,380,380,0
20240730,193300,32870298,380,380,380,380,0
20240730,193200,32870298,380,380,380,380,0
20240730,193100,32870298,380,380,380,380,0
20240730,193000,32870298,380,380,380,380,0
20240730,192900,32870298,380,380,380,380,0
20240730,192800,32870298,380,380,380,380,0
20240730,192700,32870298,380,380,380,380,0
20240730,192600,32870298,380,380,380,380,0
20240730,192500,32870298,380,380,380,380,0
20240730,192400,32870298,380,380,380,380,0
20240730,192300,32870298,380,380,380,380,0
20240730,192200,32870298,380,380,380,380,1
20240730,192100,32870298,380,380,380,380,0
20240730,192000,32870298,380,380,380,380,0
20240730,191900,32870298,380,380,380,380,0
20240730,191800,32870298,380,380,380,380,0
20240730,191700,32870298,380,380,380,380,0
20240730,191600,32870298,380,380,380,380,0
20240730,191500,32870298,380,380,380,380,0
20240730,191400,32870298,380,380,380,380,0
20240730,191300,32870298,380,380,380,380,0
20240730,191200,32870298,380,380,380,380,0
20240730,191100,32870298,380,380,380,380,0
20240730,191000,32870298,380,380,380,380,0
20240730,190900,32870298,380,380,380,380,0
20240730,190800,32870298,380,380,380,380,0
20240730,190700,32870298,380,380,380,380,0
20240730,190600,32870298,380,380,380,380,0
20240730,190500,32870298,380,380,380,380,0
20240730,190400,32870298,380,380,380,380,0
20240730,190300,32870298,380,380,380,380,0
20240730,190200,32870298,380,380,380,380,0
20240730,190100,32870298,380,380,380,380,0
20240730,190000,32870298,380,380,380,380,0
20240730,185900,32870298,380,380,380,380,0
20240730,185800,32870298,380,380,380,380,0
20240730,185700,32870298,380,380,380,380,0
20240730,185600,32870298,380,380,380,380,0
20240730,185500,32870298,380,380,380,380,0
20240730,185400,32870298,380,380,380,380,0
20240730,185300,32870298,380,380,380,380,0
20240730,185200,32870298,380,380,380,380,1
20240730,185100,32870298,380,380,380,380,0
20240730,185000,32870298,380,380,380,380,0
20240730,184900,32870298,380,380,380,380,0
20240730,184800,32870298,380,380,380,380,0
20240730,184700,32870298,380,380,380,380,0
20240730,184600,32870298,380,380,380,380,0
20240730,184500,32870298,380,380,380,380,0
20240730,184400,32870298,380,380,380,380,0
20240730,184300,32870298,380,380,380,380,0
20240730,184200,32870298,380,380,380,380,0
20240730,184100,32870298,380,380,380,380,0
20240730,184000,32870298,380,380,380,380,0
20240730,183900,32870298,380,380,380,380,0
20240730,183800,32870298,380,380,380,380,0
20240730,183700,32870298,380,380,380,380,0
20240730,183600,32870298,380,380,380,380,0
20240730,183500,32870298,380,380,380,380,0
20240730,183400,32870298,380,380,380,380,0
20240730,183300,32870298,380,380,380,380,0
20240730,183200,32870298,380,380,380,380,0
20240730,183100,32870298,380,380,380,380,0
20240730,183000,32870298,380,380,380,380,0
20240730,182900,32870298,380,380,380,380,0
20240730,182800,32870298,380,380,380,380,0
20240730,182700,32870298,380,380,380,380,0
20240730,182600,32870298,380,380,380,380,0
20240730,182500,32870298,380,380,380,380,0
20240730,182400,32870298,380,380,380,380,0
20240730,182300,32870298,380,380,380,380,0
20240730,182200,32870298,380,380,380,380,1
20240730,182100,32870298,380,380,380,380,0
20240730,182000,32870298,380,380,380,380,0
20240730,181900,32870298,380,380,380,380,0
20240730,181800,32870298,380,380,380,380,0
20240730,181700,32870298,380,380,380,380,0
20240730,181600,32870298,380,380,380,380,0
20240730,181500,32870298,380,380,380,380,0
20240730,181400,32870298,380,380,380,380,0
20240730,181300,32870298,380,380,380,380,0
20240730,181200,32870298,380,380,380,380,0
20240730,181100,32870298,380,380,380,380,0
20240730,181000,32870298,380,380,380,380,0
20240730,180900,32870298,380,380,380,380,0
20240730,180800,32870298,380,380,380,380,0
20240730,180700,32870298,380,380,380,380,0
20240730,180600,32870298,380,380,380,380,0
20240730,180500,32870298,380,380,380,380,0
20240730,180400,32870298,380,380,380,380,0
20240730,180300,32870298,380,380,380,380,0
20240730,180200,32870298,380,380,380,380,0
20240730,180100,32870298,380,380,380,380,0
20240730,180000,32870298,380,380,380,380,0
20240730,175900,32870298,380,380,380,380,0
20240730,175800,32870298,380,380,380,380,0
20240730,175700,32870298,380,380,380,380,0
20240730,175600,32870298,380,380,380,380,0
20240730,175500,32870298,380,380,380,380,0
20240730,175400,32870298,380,380,380,380,0
20240730,175300,32870298,380,380,380,380,0
20240730,175200,32870298,380,380,380,380,1
20240730,175100,32870298,380,380,380,380,0
20240730,175000,32870298,380,380,380,380,0
20240730,174900,32870298,380,380,380,380,0
20240730,174800,32870298,380,380,380,380,0
20240730,174700,32870298,380,380,380,380,0
20240730,174600,32870298,380,380,380,380,0
20240730,174500,32870298,380,380,380,380,0
20240730,174400,32870298,380,380,380,380,0
20240730,174300,32870298,380,380,380,380,0
20240730,174200,32870298,380,380,380,380,0
20240730,174100,32870298,380,380,380,380,0
20240730,174000,32870298,380,380,380,380,0
20240730,173900,32870298,380,380,380,380,0
20240730,173800,32870298,380,380,380,380,0
20240730,173700,32870298,380,380,380,380,0
20240730,173600,32870298,380,380,380,380,0
20240730,173500,32870298,380,380,380,380,0
20240730,173400,32870298,380,380,380,380,0
20240730,173300,32870298,380,380,380,380,0
20240730,173200,32870298,380,380,380,380,0
20240730,173100,32870298,380,380,380,380,0
20240730,173000,32870298,380,380,380,380,0
20240730,172900,32870298,380,380,380,380,0
20240730,172800,32870298,380,380,380,380,0
20240730,172700,32870298,380,380,380,380,0
20240730,172600,32870298,380,380,380,380,0
20240730,172500,32870298,380,380,380,380,0
20240730,172400,32870298,380,380,380,380,0
20240730,172300,32870298,380,380,380,380,0
20240730,172200,32870298,380,380,380,380,1
20240730,172100,32870298,380,380,380,380,0
20240730,172000,32870298,380,380,380,380,0
20240730,171900,32870298,380,380,380,380,0
20240730,171800,32870298,380,380,380,380,0
20240730,171700,32870298,380,380,380,380,0
20240730,171600,32870298,380,380,380,380,0
20240730,171500,32870298,380,380,380,380,0
20240730,171400,32870298,380,380,380,380,0
20240730,171300,32870298,380,380,380,380,0
20240730,171200,32870298,380,380,380,380,0
20240730,171100,32870298,380,380,380,380,0
20240730,171000,32870298,380,380,380,380,0
20240730,170900,32870298,380,380,380,380,0
20240730,170800,32870298,380,380,380,380,0
20240730,170700,32870298,380,380,380,380,0
20240730,170600,32870298,380,380,380,380,0
20240730,170500,32870298,380,380,380,380,0
20240730,170400,32870298,380,380,380,380,0
20240730,170300,32870298,380,380,380,380,0
20240730,170200,32870298,380,380,380,380,0
20240730,170100,32870298,380,380,380,380,0
20240730,170000,32870298,380,380,380,380,0
20240730,165900,32870298,380,380,380,380,0
20240730,165800,32870298,380,380,380,380,0
20240730,165700,32870298,380,380,380,380,0
20240730,165600,32870298,380,380,380,380,0
20240730,165500,32870298,380,380,380,380,0
20240730,165400,32870298,380,380,380,380,0
20240730,165300,32870298,380,380,380,380,0
20240730,165200,32870298,380,380,380,380,1
20240730,165100,32870298,380,380,380,380,0
20240730,165000,32870298,380,380,380,380,0
20240730,164900,32870298,380,380,380,380,0
20240730,164800,32870298,380,380,380,380,0
20240730,164700,32870298,380,380,380,380,0
20240730,164600,32870298,380,380,380,380,0
20240730,164500,32870298,380,380,380,380,0
20240730,164400,32870298,380,380,380,380,0
20240730,164300,32870298,380,380,380,380,0
20240730,164200,32870298,380,380,380,380,0
20240730,164100,32870298,380,380,380,380,0
20240730,164000,32870298,380,380,380,380,0
20240730,163900,32870298,380,380,380,380,0
20240730,163800,32870298,380,380,380,380,0
20240730,163700,32870298,380,380,380,380,0
20240730,163600,32870298,380,380,380,380,0
20240730,163500,32870298,380,380,380,380,0
20240730,163400,32870298,380,380,380,380,0
20240730,163300,32870298,380,380,380,380,0
20240730,163200,32870298,380,380,380,380,0
20240730,163100,32870298,380,380,380,380,0
20240730,163000,32870298,380,380,380,380,0
20240730,162900,32870298,380,380,380,380,0
20240730,162800,32870298,380,380,380,380,0
20240730,162700,32870298,380,380,380,380,0
20240730,162600,32870298,380,380,380,380,0
20240730,162500,32870298,380,380,380,380,0
20240730,162400,32870298,380,380,380,380,0
20240730,162300,32870298,380,380,380,380,0
20240730,162200,32870298,380,380,380,380,1
20240730,162100,32870298,380,380,380,380,0
20240730,162000,32870298,380,380,380,380,0
20240730,161900,32870298,380,380,380,380,0
20240730,161800,32870298,380,380,380,380,0
20240730,161700,32870298,380,380,380,380,0
20240730,161600,32870298,380,380,380,380,0
20240730,161500,32870298,380,380,380,380,0
20240730,161400,32870298,380,380,380,380,0
20240730,161300,32870298,380,380,380,380,0
20240730,161200,32870298,380,380,380,380,0
20240730,161100,32870298,380,380,380,380,0
20240730,161000,32870298,380,380,380,380,0
20240730,160900,32870298,380,380,380,380,0
20240730,160800,32870298,380,380,380,380,0
20240730,160700,32870298,380,380,380,380,0
20240730,160600,32870298,380,380,380,380,0
20240730,160500,32870298,380,380,380,380,0
20240730,160400,32870298,380,380,380,380,0
20240730,160300,32870298,380,380,380,380,0
20240730,160200,32870298,380,380,380,380,0
20240730,160100,32870298,380,380,380,380,0
20240730,160000,32870298,380,380,380,380,0
20240730,155900,32870298,380,380,380,380,0
20240730,155800,32870298,380,380,380,380,0
20240730,155700,32870298,380,380,380,380,0
20240730,155600,32870298,380,380,380,380,0
20240730,155500,32870298,380,380,380,380,0
20240730,155400,32870298,380,380,380,380,0
20240730,155300,32870298,380,380,380,380,0
20240730,155200,32870298,380,380,380,380,1
20240730,155100,32870298,380,380,380,380,0
20240730,155000,32870298,380,380,380,380,0
20240730,154900,32870298,380,380,380,380,0
20240730,154800,32870298,380,380,380,380,0
20240730,154700,32870298,380,380,380,380,0
20240730,154600,32870298,380,380,380,380,0
20240730,154500,32870298,380,380,380,380,0
20240730,154400,32870298,380,380,380,380,0
20240730,154300,32870298,380,380,380,380,0
20240730,154200,32870298,380,380,380,380,0
20240730,154100,32870298,380,380,380,380,0
20240730,154000,32870298,380,380,380,380,0
20240730,153900,32870298,380,380,380,380,0
20240730,153800,32870298,380,380,380,380,0
20240730,153700,32870298,380,380,380,380,0
20240730,153600,32870298,380,380,380,380,0
20240730,153500,32870298,380,380,380,380,0
20240730,153400,32870298,380,380,380,380,0
20240730,153300,32870298,380,380,380,380,0
20240730,153200,32870298,380,380,380,380,0
20240730,153100,32870298,380,380,380,380,0
20240730,153000,32870298,380,380,380,380,1
20240730,152900,32869918,380,380,380,380,0
20240730,152800,32869918,380,380,380,380,0
20240730,152700,32869918,380,380,380,380,0
20240730,152600,32869918,380,380,380,380,0
20240730,152500,32869918,380,380,380,380,0
20240730,152400,32869918,380,380,380,380,0
20240730,152300,32869918,380,380,380,380,0
20240730,152200,32869918,380,380,380,380,0
20240730,152100,32869918,380,380,380,380,0
20240730,152000,32869918,380,380,380,380,0
20240730,151900,32869918,380,380,380,380,1
20240730,151800,32869538,379,379,379,379,66
20240730,151700,32844524,379,379,379,379,0
20240730,151600,32844524,379,379,379,379,200
20240730,151500,32768724,379,379,379,379,0
20240730,151400,32768724,379,379,379,379,0
20240730,151300,32768724,379,379,379,379,20
20240730,151200,32761144,379,379,379,379,0
20240730,151100,32761144,379,379,379,379,0
20240730,151000,32761144,379,379,379,379,0
20240730,150900,32761144,379,379,379,379,1
20240730,150800,32760765,378,379,379,378,3
20240730,150700,32759629,379,379,379,379,0
20240730,150600,32759629,379,379,379,379,0
20240730,150500,32759629,379,379,379,379,0
20240730,150400,32759629,379,379,379,379,0
20240730,150300,32759629,379,379,379,379,2
20240730,150200,32758871,378,378,378,378,0
20240730,150100,32758871,378,378,378,378,0
20240730,150000,32758871,378,378,378,378,264
20240730,145900,32659079,379,379,379,379,1000
20240730,145800,32280079,379,379,379,379,0
20240730,145700,32280079,379,379,379,379,0
20240730,145600,32280079,379,379,379,379,1250
20240730,145500,31806329,379,379,379,379,1
20240730,145400,31805950,378,378,378,378,0
20240730,145300,31805950,378,378,378,378,1003
20240730,145200,31426816,379,379,379,379,0
20240730,145100,31426816,379,379,379,379,6
20240730,145000,31424542,379,379,379,379,0
20240730,144900,31424542,379,379,379,379,1
20240730,144800,31424163,378,378,378,378,0
20240730,144700,31424163,378,378,378,378,0
20240730,144600,31424163,378,378,378,378,132
20240730,144500,31374267,378,378,378,378,0
20240730,144400,31374267,378,378,378,378,264
20240730,144300,31274475,379,379,379,379,0
20240730,144200,31274475,379,379,379,379,0
20240730,144100,31274475,379,379,379,379,0
20240730,144000,31274475,379,379,379,379,0
20240730,143900,31274475,379,379,379,379,1
20240730,143800,31274096,378,378,378,378,0
20240730,143700,31274096,378,378,378,378,5897
20240730,143600,29045030,379,379,379,379,450
20240730,143500,28874480,380,380,380,380,0
20240730,143400,28874480,380,380,380,380,0
20240730,143300,28874480,380,380,380,380,0
20240730,143200,28874480,380,380,380,380,1
20240730,143100,28874100,379,379,379,379,133
20240730,143000,28823693,379,379,379,379,0
20240730,142900,28823693,379,379,379,379,0
20240730,142800,28823693,379,379,379,379,133
20240730,142700,28773286,380,380,380,380,200
20240730,142600,28697286,380,380,380,380,500
20240730,142500,28507286,380,380,380,380,0
20240730,142400,28507286,380,380,380,380,0
20240730,142300,28507286,380,379,380,379,134
20240730,142200,28456499,379,379,379,379,0
20240730,142100,28456499,379,379,379,379,0
20240730,142000,28456499,379,379,379,379,0
20240730,141900,28456499,379,379,379,379,104
20240730,141800,28417083,379,379,379,379,29
20240730,141700,28406092,380,380,380,380,4000
20240730,141600,26886092,380,380,380,380,0
20240730,141500,26886092,380,380,380,380,0
20240730,141400,26886092,380,380,380,380,0
20240730,141300,26886092,380,380,380,380,1
20240730,141200,26885712,379,379,379,379,0
20240730,141100,26885712,379,379,379,379,134
20240730,141000,26834926,380,380,380,380,0
20240730,140900,26834926,380,380,380,380,1
20240730,140800,26834546,379,379,379,379,133
20240730,140700,26784139,379,379,379,379,0
20240730,140600,26784139,379,379,379,379,0
20240730,140500,26784139,379,379,379,379,0
20240730,140400,26784139,379,379,379,379,0
20240730,140300,26784139,379,379,379,379,0
20240730,140200,26784139,379,379,379,379,0
20240730,140100,26784139,379,379,379,379,133
20240730,140000,26733732,380,380,380,380,0
20240730,135900,26733732,380,380,380,380,0
20240730,135800,26733732,380,380,380,380,0
20240730,135700,26733732,380,380,380,380,1
20240730,135600,26733352,379,379,379,379,132
20240730,135500,26683324,379,379,379,379,0
20240730,135400,26683324,379,379,379,379,0
20240730,135300,26683324,379,379,379,379,175
20240730,135200,26616999,379,379,379,379,101
20240730,135100,26578720,378,378,378,378,132
20240730,135000,26528824,378,378,378,378,0
20240730,134900,26528824,378,378,378,378,0
20240730,134800,26528824,378,378,378,378,0
20240730,134700,26528824,378,378,378,378,0
20240730,134600,26528824,378,378,378,378,132
20240730,134500,26478928,378,378,378,378,0
20240730,134400,26478928,378,378,378,378,0
20240730,134300,26478928,378,378,378,378,10
20240730,134200,26475148,378,378,378,378,0
20240730,134100,26475148,378,378,378,378,132
20240730,134000,26425252,378,378,378,378,695
20240730,133900,26162542,379,379,379,379,0
20240730,133800,26162542,379,378,379,378,135
20240730,133700,26111509,379,379,379,379,0
20240730,133600,26111509,379,379,379,379,23
20240730,133500,26102792,379,379,379,379,0
20240730,133400,26102792,379,379,379,379,0
20240730,133300,26102792,379,379,379,379,84
20240730,133200,26070956,378,378,378,378,0
20240730,133100,26070956,378,378,378,378,1333
20240730,133000,25567082,378,378,378,378,275
20240730,132900,25463132,379,379,379,379,0
20240730,132800,25463132,379,379,379,379,0
20240730,132700,25463132,379,379,379,379,0
20240730,132600,25463132,379,379,379,379,0
20240730,132500,25463132,379,379,379,379,0
20240730,132400,25463132,379,379,379,379,0
20240730,132300,25463132,379,379,379,379,0
20240730,132200,25463132,379,378,379,378,26
20240730,132100,25453303,378,378,378,378,133
20240730,132000,25403029,379,379,379,379,0
20240730,131900,25403029,379,379,379,379,0
20240730,131800,25403029,379,379,379,379,0
20240730,131700,25403029,379,379,379,379,1
20240730,131600,25402650,378,378,378,378,133
20240730,131500,25352376,378,378,378,378,0
20240730,131400,25352376,378,378,378,378,0
20240730,131300,25352376,378,378,378,378,0
20240730,131200,25352376,378,378,378,378,0
20240730,131100,25352376,378,378,378,378,133
20240730,131000,25302102,380,380,380,380,0
20240730,130900,25302102,380,380,380,380,0
20240730,130800,25302102,380,380,380,380,0
20240730,130700,25302102,380,380,380,380,0
20240730,130600,25302102,380,380,380,380,0
20240730,130500,25302102,380,380,380,380,0
20240730,130400,25302102,380,380,380,380,0
20240730,130300,25302102,380,380,380,380,10
20240730,130200,25298302,379,379,379,379,0
20240730,130100,25298302,379,379,379,379,0
20240730,130000,25298302,379,379,379,379,10
20240730,125900,25294512,378,378,378,378,0
20240730,125800,25294512,378,378,378,378,0
20240730,125700,25294512,378,378,378,378,0
20240730,125600,25294512,378,378,378,378,132
20240730,125500,25244616,378,378,378,378,0
20240730,125400,25244616,378,378,378,378,0
20240730,125300,25244616,378,378,378,378,0
20240730,125200,25244616,378,378,378,378,0
20240730,125100,25244616,378,378,378,378,132
20240730,125000,25194720,380,380,380,380,0
20240730,124900,25194720,380,380,380,380,0
20240730,124800,25194720,380,380,380,380,222
20240730,124700,25110360,380,380,380,380,0
20240730,124600,25110360,380,379,380,379,3929
20240730,124500,23617472,380,380,380,380,0
20240730,124400,23617472,380,380,380,380,0
20240730,124300,23617472,380,380,380,380,0
20240730,124200,23617472,380,380,380,380,0
20240730,124100,23617472,380,380,380,380,0
20240730,124000,23617472,380,380,380,380,0
20240730,123900,23617472,380,380,380,380,0
20240730,123800,23617472,380,379,380,379,1000
20240730,123700,23237604,380,380,380,380,0
20240730,123600,23237604,380,380,380,380,0
20240730,123500,23237604,380,380,380,380,0
20240730,123400,23237604,380,380,380,380,0
20240730,123300,23237604,380,378,380,378,3
20240730,123200,23236468,380,378,380,378,2967
20240730,123100,22114940,378,378,378,378,133
20240730,123000,22064666,379,379,379,379,0
20240730,122900,22064666,379,379,379,379,42
20240730,122800,22048748,380,380,380,380,0
20240730,122700,22048748,380,379,380,379,117
20240730,122600,22004404,379,378,379,378,144
20240730,122500,21949961,379,379,379,379,0
20240730,122400,21949961,379,379,379,379,0
20240730,122300,21949961,379,379,379,379,6
20240730,122200,21947687,380,380,380,380,0
20240730,122100,21947687,380,380,380,380,1
20240730,122000,21947307,379,379,379,379,133
20240730,121900,21896900,380,380,380,380,0
20240730,121800,21896900,380,380,380,380,11
20240730,121700,21892720,380,380,380,380,1
20240730,121600,21892340,380,380,380,380,0
20240730,121500,21892340,380,380,380,380,1
20240730,121400,21891960,379,379,379,379,0
20240730,121300,21891960,379,379,379,379,133
20240730,121200,21841553,379,379,379,379,0
20240730,121100,21841553,379,379,379,379,0
20240730,121000,21841553,379,379,379,379,0
20240730,120900,21841553,379,379,379,379,132
20240730,120800,21791525,379,379,379,379,133
20240730,120700,21741118,379,379,379,379,0
20240730,120600,21741118,379,379,379,379,0
20240730,120500,21741118,379,379,379,379,0
20240730,120400,21741118,379,380,380,379,2
20240730,120300,21740359,379,379,379,379,0
20240730,120200,21740359,379,379,379,379,0
20240730,120100,21740359,379,379,379,379,133
20240730,120000,21689952,380,380,380,380,0
20240730,115900,21689952,380,380,380,380,0
20240730,115800,21689952,380,380,380,380,0
20240730,115700,21689952,380,380,380,380,0
20240730,115600,21689952,380,379,380,379,137
20240730,115500,21638024,379,379,379,379,0
20240730,115400,21638024,379,379,379,379,0
20240730,115300,21638024,379,379,379,379,0
20240730,115200,21638024,379,379,379,379,0
20240730,115100,21638024,379,379,379,379,132
20240730,115000,21587996,380,380,380,380,1
20240730,114900,21587616,379,379,379,379,0
20240730,114800,21587616,379,379,379,379,0
20240730,114700,21587616,379,379,379,379,0
20240730,114600,21587616,379,379,379,379,132
20240730,114500,21537588,379,379,379,379,0
20240730,114400,21537588,379,379,379,379,0
20240730,114300,21537588,379,379,379,379,100
20240730,114200,21499688,379,379,379,379,0
20240730,114100,21499688,379,379,379,379,132
20240730,114000,21449660,380,380,380,380,0
20240730,113900,21449660,380,380,380,380,0
20240730,113800,21449660,380,380,380,380,0
20240730,113700,21449660,380,380,380,380,0
20240730,113600,21449660,380,379,380,379,152
20240730,113500,21392032,380,380,380,380,1
20240730,113400,21391652,379,379,379,379,0
20240730,113300,21391652,379,379,379,379,0
20240730,113200,21391652,379,380,380,379,9
20240730,113100,21388240,379,379,379,379,133
20240730,113000,21337833,380,380,380,380,0
20240730,112900,21337833,380,380,380,380,10
20240730,112800,21334033,379,379,379,379,0
20240730,112700,21334033,379,379,379,379,0
20240730,112600,21334033,379,379,379,379,399
20240730,112500,21182812,380,380,380,380,0
20240730,112400,21182812,380,380,380,380,0
20240730,112300,21182812,380,380,380,380,0
20240730,112200,21182812,380,380,380,380,0
20240730,112100,21182812,380,380,380,380,0
20240730,112000,21182812,380,380,380,380,0
20240730,111900,21182812,380,380,380,380,0
20240730,111800,21182812,380,380,380,380,0
20240730,111700,21182812,380,380,380,380,3
20240730,111600,21181672,379,379,380,379,187
20240730,111500,21110797,379,379,379,379,4199
20240730,111400,19519376,379,379,379,379,0
20240730,111300,19519376,379,379,379,379,0
20240730,111200,19519376,379,379,379,379,2
20240730,111100,19518618,378,378,378,378,133
20240730,111000,19468344,379,379,379,379,0
20240730,110900,19468344,379,379,379,379,1
20240730,110800,19467965,378,378,378,378,133
20240730,110700,19417691,379,379,379,379,3000
20240730,110600,18280691,378,378,378,378,4
20240730,110500,18279179,379,379,379,379,10
20240730,110400,18275389,379,379,379,379,2376
20240730,110300,17374885,379,379,379,379,1624
20240730,110200,16759389,378,378,378,378,0
20240730,110100,16759389,378,378,378,378,50
20240730,110000,16740489,378,378,378,378,0
20240730,105900,16740489,378,378,378,378,0
20240730,105800,16740489,378,378,378,378,0
20240730,105700,16740489,378,378,378,378,0
20240730,105600,16740489,378,377,378,376,148
20240730,105500,16684815,377,377,377,377,100
20240730,105400,16647115,376,376,376,376,1
20240730,105300,16646739,376,377,377,376,40
20240730,105200,16631661,376,376,376,376,43
20240730,105100,16615493,376,376,376,376,132
20240730,105000,16565861,376,376,376,376,0
20240730,104900,16565861,376,376,376,376,0
20240730,104800,16565861,376,376,376,376,0
20240730,104700,16565861,376,376,376,376,4
20240730,104600,16564357,376,376,376,376,0
20240730,104500,16564357,376,376,378,376,15
20240730,104400,16558697,376,376,376,376,0
20240730,104300,16558697,376,378,378,376,17091
20240730,104200,10123357,378,378,378,378,1332
20240730,104100,9619861,378,378,378,378,132
20240730,104000,9569965,379,379,379,379,10
20240730,103900,9566175,378,378,378,378,0
20240730,103800,9566175,378,378,378,378,132
20240730,103700,9516279,378,378,378,378,10
20240730,103600,9512499,379,379,379,379,0
20240730,103500,9512499,379,379,379,379,0
20240730,103400,9512499,379,379,379,379,0
20240730,103300,9512499,379,379,379,379,0
20240730,103200,9512499,379,378,379,378,137
20240730,103100,9460580,379,379,379,379,0
20240730,103000,9460580,379,379,379,379,0
20240730,102900,9460580,379,379,379,379,399
20240730,102800,9309359,378,378,378,378,3
20240730,102700,9308225,380,380,380,380,0
20240730,102600,9308225,380,379,380,379,13
20240730,102500,9303297,378,378,378,378,0
20240730,102400,9303297,378,378,378,378,3328
20240730,102300,8045313,378,379,379,378,825
20240730,102200,7732641,379,379,379,379,12
20240730,102100,7728093,379,379,379,379,0
20240730,102000,7728093,379,379,379,379,0
20240730,101900,7728093,379,379,379,379,17
20240730,101800,7721650,379,379,379,379,28
20240730,101700,7711038,379,379,379,379,100
20240730,101600,7673138,379,379,379,379,0
20240730,101500,7673138,379,379,379,379,0
20240730,101400,7673138,379,379,379,379,2
20240730,101300,7672380,380,380,380,380,0
20240730,101200,7672380,380,380,380,380,30
20240730,101100,7660980,379,380,380,379,167
20240730,101000,7597653,380,380,380,380,0
20240730,100900,7597653,380,380,380,380,0
20240730,100800,7597653,380,380,380,380,31
20240730,100700,7585873,380,380,380,380,1
20240730,100600,7585493,379,379,379,379,398
20240730,100500,7434651,380,380,380,380,0
20240730,100400,7434651,380,380,380,380,30
20240730,100300,7423251,380,380,380,380,0
20240730,100200,7423251,380,380,380,380,12
20240730,100100,7418691,380,380,380,380,0
20240730,100000,7418691,380,380,380,379,24
20240730,095900,7409576,380,380,380,380,11
20240730,095800,7405396,380,380,380,380,3
20240730,095700,7404256,380,380,380,380,0
20240730,095600,7404256,380,380,380,380,1
20240730,095500,7403876,379,379,380,379,42
20240730,095400,7387921,380,380,380,380,105
20240730,095300,7348021,379,379,379,379,0
20240730,095200,7348021,379,379,379,379,0
20240730,095100,7348021,379,379,379,379,132
20240730,095000,7297993,379,379,379,379,0
20240730,094900,7297993,379,379,379,379,0
20240730,094800,7297993,379,379,379,379,0
20240730,094700,7297993,379,379,379,379,0
20240730,094600,7297993,379,379,379,379,242
20240730,094500,7206275,379,380,380,379,2152
20240730,094400,6388517,379,379,379,379,0
20240730,094300,6388517,379,379,379,379,664
20240730,094200,6136861,379,379,379,379,2
20240730,094100,6136103,380,379,380,379,122
20240730,094000,6089753,379,379,379,379,2
20240730,093900,6088995,378,379,379,378,8001
20240730,093800,3056619,380,380,380,380,0
20240730,093700,3056619,380,380,380,380,3
20240730,093600,3055479,379,380,380,379,12
20240730,093500,3050924,379,379,379,379,0
20240730,093400,3050924,379,379,379,379,5
20240730,093300,3049029,380,380,380,380,7
20240730,093200,3046369,379,379,379,379,0
20240730,093100,3046369,379,379,379,379,0
20240730,093000,3046369,379,379,379,379,0
20240730,092900,3046369,379,380,380,379,116
20240730,092800,3002290,380,380,380,380,0
20240730,092700,3002290,380,380,380,380,0
20240730,092600,3002290,380,380,380,380,2
20240730,092500,3001530,380,380,380,380,0
20240730,092400,3001530,380,380,380,380,26
20240730,092300,2991650,380,380,380,380,0
20240730,092200,2991650,380,381,381,380,57
20240730,092100,2969938,380,380,380,380,3
20240730,092000,2968798,380,380,380,380,41
20240730,091900,2953218,379,379,379,379,1
20240730,091800,2952839,379,379,379,379,0
20240730,091700,2952839,379,380,380,379,35
20240730,091600,2939540,380,380,380,380,166
20240730,091500,2876460,380,380,380,380,0
20240730,091400,2876460,380,380,380,380,0
20240730,091300,2876460,380,380,380,380,0
20240730,091200,2876460,380,380,380,380,0
20240730,091100,2876460,380,380,380,380,1012
20240730,091000,2491900,380,380,380,380,24
20240730,090900,2482780,380,380,380,380,0
20240730,090800,2482780,380,380,380,380,555
20240730,090700,2271880,380,380,380,380,0
20240730,090600,2271880,380,380,380,380,133
20240730,090500,2221340,380,380,380,380,25
20240730,090400,2211840,379,379,379,379,0
20240730,090300,2211840,379,379,379,379,0
20240730,090200,2211840,379,380,380,379,530
20240730,090100,2010960,380,380,380,380,1900
20240730,090000,1288960,380,380,380,380,3392