KissMeData/225430/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,204100,156341882,836,836,836,836,1814
20240730,204000,156341882,836,836,836,836,0
20240730,203900,156341882,836,836,836,836,0
20240730,203800,156341882,836,836,836,836,0
20240730,203700,156341882,836,836,836,836,0
20240730,203600,156341882,836,836,836,836,0
20240730,203500,156341882,836,836,836,836,0
20240730,203400,156341882,836,836,836,836,0
20240730,203300,156341882,836,836,836,836,0
20240730,203200,156341882,836,836,836,836,0
20240730,203100,156341882,836,836,836,836,0
20240730,203000,156341882,836,836,836,836,0
20240730,202900,156341882,836,836,836,836,0
20240730,202800,156341882,836,836,836,836,0
20240730,202700,156341882,836,836,836,836,0
20240730,202600,156341882,836,836,836,836,0
20240730,202500,156341882,836,836,836,836,0
20240730,202400,156341882,836,836,836,836,0
20240730,202300,156341882,836,836,836,836,0
20240730,202200,156341882,836,836,836,836,0
20240730,202100,156341882,836,836,836,836,0
20240730,202000,156341882,836,836,836,836,0
20240730,201900,156341882,836,836,836,836,0
20240730,201800,156341882,836,836,836,836,0
20240730,201700,156341882,836,836,836,836,0
20240730,201600,156341882,836,836,836,836,0
20240730,201500,156341882,836,836,836,836,0
20240730,201400,156341882,836,836,836,836,0
20240730,201300,156341882,836,836,836,836,0
20240730,201200,156341882,836,836,836,836,0
20240730,201100,156341882,836,836,836,836,1814
20240730,201000,156341882,836,836,836,836,0
20240730,200900,156341882,836,836,836,836,0
20240730,200800,156341882,836,836,836,836,0
20240730,200700,156341882,836,836,836,836,0
20240730,200600,156341882,836,836,836,836,0
20240730,200500,156341882,836,836,836,836,0
20240730,200400,156341882,836,836,836,836,0
20240730,200300,156341882,836,836,836,836,0
20240730,200200,156341882,836,836,836,836,0
20240730,200100,156341882,836,836,836,836,0
20240730,200000,156341882,836,836,836,836,0
20240730,195900,156341882,836,836,836,836,0
20240730,195800,156341882,836,836,836,836,0
20240730,195700,156341882,836,836,836,836,0
20240730,195600,156341882,836,836,836,836,0
20240730,195500,156341882,836,836,836,836,0
20240730,195400,156341882,836,836,836,836,0
20240730,195300,156341882,836,836,836,836,0
20240730,195200,156341882,836,836,836,836,0
20240730,195100,156341882,836,836,836,836,0
20240730,195000,156341882,836,836,836,836,0
20240730,194900,156341882,836,836,836,836,0
20240730,194800,156341882,836,836,836,836,0
20240730,194700,156341882,836,836,836,836,0
20240730,194600,156341882,836,836,836,836,0
20240730,194500,156341882,836,836,836,836,0
20240730,194400,156341882,836,836,836,836,0
20240730,194300,156341882,836,836,836,836,0
20240730,194200,156341882,836,836,836,836,0
20240730,194100,156341882,836,836,836,836,1814
20240730,194000,156341882,836,836,836,836,0
20240730,193900,156341882,836,836,836,836,0
20240730,193800,156341882,836,836,836,836,0
20240730,193700,156341882,836,836,836,836,0
20240730,193600,156341882,836,836,836,836,0
20240730,193500,156341882,836,836,836,836,0
20240730,193400,156341882,836,836,836,836,0
20240730,193300,156341882,836,836,836,836,0
20240730,193200,156341882,836,836,836,836,0
20240730,193100,156341882,836,836,836,836,0
20240730,193000,156341882,836,836,836,836,0
20240730,192900,156341882,836,836,836,836,0
20240730,192800,156341882,836,836,836,836,0
20240730,192700,156341882,836,836,836,836,0
20240730,192600,156341882,836,836,836,836,0
20240730,192500,156341882,836,836,836,836,0
20240730,192400,156341882,836,836,836,836,0
20240730,192300,156341882,836,836,836,836,0
20240730,192200,156341882,836,836,836,836,0
20240730,192100,156341882,836,836,836,836,0
20240730,192000,156341882,836,836,836,836,0
20240730,191900,156341882,836,836,836,836,0
20240730,191800,156341882,836,836,836,836,0
20240730,191700,156341882,836,836,836,836,0
20240730,191600,156341882,836,836,836,836,0
20240730,191500,156341882,836,836,836,836,0
20240730,191400,156341882,836,836,836,836,0
20240730,191300,156341882,836,836,836,836,0
20240730,191200,156341882,836,836,836,836,0
20240730,191100,156341882,836,836,836,836,1814
20240730,191000,156341882,836,836,836,836,0
20240730,190900,156341882,836,836,836,836,0
20240730,190800,156341882,836,836,836,836,0
20240730,190700,156341882,836,836,836,836,0
20240730,190600,156341882,836,836,836,836,0
20240730,190500,156341882,836,836,836,836,0
20240730,190400,156341882,836,836,836,836,0
20240730,190300,156341882,836,836,836,836,0
20240730,190200,156341882,836,836,836,836,0
20240730,190100,156341882,836,836,836,836,0
20240730,190000,156341882,836,836,836,836,0
20240730,185900,156341882,836,836,836,836,0
20240730,185800,156341882,836,836,836,836,0
20240730,185700,156341882,836,836,836,836,0
20240730,185600,156341882,836,836,836,836,0
20240730,185500,156341882,836,836,836,836,0
20240730,185400,156341882,836,836,836,836,0
20240730,185300,156341882,836,836,836,836,0
20240730,185200,156341882,836,836,836,836,0
20240730,185100,156341882,836,836,836,836,0
20240730,185000,156341882,836,836,836,836,0
20240730,184900,156341882,836,836,836,836,0
20240730,184800,156341882,836,836,836,836,0
20240730,184700,156341882,836,836,836,836,0
20240730,184600,156341882,836,836,836,836,0
20240730,184500,156341882,836,836,836,836,0
20240730,184400,156341882,836,836,836,836,0
20240730,184300,156341882,836,836,836,836,0
20240730,184200,156341882,836,836,836,836,0
20240730,184100,156341882,836,836,836,836,1814
20240730,184000,156341882,836,836,836,836,0
20240730,183900,156341882,836,836,836,836,0
20240730,183800,156341882,836,836,836,836,0
20240730,183700,156341882,836,836,836,836,0
20240730,183600,156341882,836,836,836,836,0
20240730,183500,156341882,836,836,836,836,0
20240730,183400,156341882,836,836,836,836,0
20240730,183300,156341882,836,836,836,836,0
20240730,183200,156341882,836,836,836,836,0
20240730,183100,156341882,836,836,836,836,0
20240730,183000,156341882,836,836,836,836,0
20240730,182900,156341882,836,836,836,836,0
20240730,182800,156341882,836,836,836,836,0
20240730,182700,156341882,836,836,836,836,0
20240730,182600,156341882,836,836,836,836,0
20240730,182500,156341882,836,836,836,836,0
20240730,182400,156341882,836,836,836,836,0
20240730,182300,156341882,836,836,836,836,0
20240730,182200,156341882,836,836,836,836,0
20240730,182100,156341882,836,836,836,836,0
20240730,182000,156341882,836,836,836,836,0
20240730,181900,156341882,836,836,836,836,0
20240730,181800,156341882,836,836,836,836,0
20240730,181700,156341882,836,836,836,836,0
20240730,181600,156341882,836,836,836,836,0
20240730,181500,156341882,836,836,836,836,0
20240730,181400,156341882,836,836,836,836,0
20240730,181300,156341882,836,836,836,836,0
20240730,181200,156341882,836,836,836,836,0
20240730,181100,156341882,836,836,836,836,1814
20240730,181000,156341882,836,836,836,836,0
20240730,180900,156341882,836,836,836,836,0
20240730,180800,156341882,836,836,836,836,0
20240730,180700,156341882,836,836,836,836,0
20240730,180600,156341882,836,836,836,836,0
20240730,180500,156341882,836,836,836,836,0
20240730,180400,156341882,836,836,836,836,0
20240730,180300,156341882,836,836,836,836,0
20240730,180200,156341882,836,836,836,836,0
20240730,180100,156341882,836,836,836,836,0
20240730,180000,156341882,836,836,836,836,0
20240730,175900,156341882,836,836,836,836,0
20240730,175800,156341882,836,836,836,836,0
20240730,175700,156341882,836,836,836,836,0
20240730,175600,156341882,836,836,836,836,0
20240730,175500,156341882,836,836,836,836,0
20240730,175400,156341882,836,836,836,836,0
20240730,175300,156341882,836,836,836,836,0
20240730,175200,156341882,836,836,836,836,0
20240730,175100,156341882,836,836,836,836,0
20240730,175000,156341882,836,836,836,836,0
20240730,174900,156341882,836,836,836,836,0
20240730,174800,156341882,836,836,836,836,0
20240730,174700,156341882,836,836,836,836,0
20240730,174600,156341882,836,836,836,836,0
20240730,174500,156341882,836,836,836,836,0
20240730,174400,156341882,836,836,836,836,0
20240730,174300,156341882,836,836,836,836,0
20240730,174200,156341882,836,836,836,836,0
20240730,174100,156341882,836,836,836,836,1814
20240730,174000,156341882,836,836,836,836,0
20240730,173900,156341882,836,836,836,836,0
20240730,173800,156341882,836,836,836,836,0
20240730,173700,156341882,836,836,836,836,0
20240730,173600,156341882,836,836,836,836,0
20240730,173500,156341882,836,836,836,836,0
20240730,173400,156341882,836,836,836,836,0
20240730,173300,156341882,836,836,836,836,0
20240730,173200,156341882,836,836,836,836,0
20240730,173100,156341882,836,836,836,836,0
20240730,173000,156341882,836,836,836,836,0
20240730,172900,156341882,836,836,836,836,0
20240730,172800,156341882,836,836,836,836,0
20240730,172700,156341882,836,836,836,836,0
20240730,172600,156341882,836,836,836,836,0
20240730,172500,156341882,836,836,836,836,0
20240730,172400,156341882,836,836,836,836,0
20240730,172300,156341882,836,836,836,836,0
20240730,172200,156341882,836,836,836,836,0
20240730,172100,156341882,836,836,836,836,0
20240730,172000,156341882,836,836,836,836,0
20240730,171900,156341882,836,836,836,836,0
20240730,171800,156341882,836,836,836,836,0
20240730,171700,156341882,836,836,836,836,0
20240730,171600,156341882,836,836,836,836,0
20240730,171500,156341882,836,836,836,836,0
20240730,171400,156341882,836,836,836,836,0
20240730,171300,156341882,836,836,836,836,0
20240730,171200,156341882,836,836,836,836,0
20240730,171100,156341882,836,836,836,836,1814
20240730,171000,156341882,836,836,836,836,0
20240730,170900,156341882,836,836,836,836,0
20240730,170800,156341882,836,836,836,836,0
20240730,170700,156341882,836,836,836,836,0
20240730,170600,156341882,836,836,836,836,0
20240730,170500,156341882,836,836,836,836,0
20240730,170400,156341882,836,836,836,836,0
20240730,170300,156341882,836,836,836,836,0
20240730,170200,156341882,836,836,836,836,0
20240730,170100,156341882,836,836,836,836,0
20240730,170000,156341882,836,836,836,836,0
20240730,165900,156341882,836,836,836,836,0
20240730,165800,156341882,836,836,836,836,0
20240730,165700,156341882,836,836,836,836,0
20240730,165600,156341882,836,836,836,836,0
20240730,165500,156341882,836,836,836,836,0
20240730,165400,156341882,836,836,836,836,0
20240730,165300,156341882,836,836,836,836,0
20240730,165200,156341882,836,836,836,836,0
20240730,165100,156341882,836,836,836,836,0
20240730,165000,156341882,836,836,836,836,0
20240730,164900,156341882,836,836,836,836,0
20240730,164800,156341882,836,836,836,836,0
20240730,164700,156341882,836,836,836,836,0
20240730,164600,156341882,836,836,836,836,0
20240730,164500,156341882,836,836,836,836,0
20240730,164400,156341882,836,836,836,836,0
20240730,164300,156341882,836,836,836,836,0
20240730,164200,156341882,836,836,836,836,0
20240730,164100,156341882,836,836,836,836,1814
20240730,164000,156341882,836,836,836,836,0
20240730,163900,156341882,836,836,836,836,0
20240730,163800,156341882,836,836,836,836,0
20240730,163700,156341882,836,836,836,836,0
20240730,163600,156341882,836,836,836,836,0
20240730,163500,156341882,836,836,836,836,0
20240730,163400,156341882,836,836,836,836,0
20240730,163300,156341882,836,836,836,836,0
20240730,163200,156341882,836,836,836,836,0
20240730,163100,156341882,836,836,836,836,0
20240730,163000,156341882,836,836,836,836,0
20240730,162900,156341882,836,836,836,836,0
20240730,162800,156341882,836,836,836,836,0
20240730,162700,156341882,836,836,836,836,0
20240730,162600,156341882,836,836,836,836,0
20240730,162500,156341882,836,836,836,836,0
20240730,162400,156341882,836,836,836,836,0
20240730,162300,156341882,836,836,836,836,0
20240730,162200,156341882,836,836,836,836,0
20240730,162100,156341882,836,836,836,836,0
20240730,162000,156341882,836,836,836,836,0
20240730,161900,156341882,836,836,836,836,0
20240730,161800,156341882,836,836,836,836,0
20240730,161700,156341882,836,836,836,836,0
20240730,161600,156341882,836,836,836,836,0
20240730,161500,156341882,836,836,836,836,0
20240730,161400,156341882,836,836,836,836,0
20240730,161300,156341882,836,836,836,836,0
20240730,161200,156341882,836,836,836,836,0
20240730,161100,156341882,836,836,836,836,1814
20240730,161000,156341882,836,836,836,836,0
20240730,160900,156341882,836,836,836,836,0
20240730,160800,156341882,836,836,836,836,0
20240730,160700,156341882,836,836,836,836,0
20240730,160600,156341882,836,836,836,836,0
20240730,160500,156341882,836,836,836,836,0
20240730,160400,156341882,836,836,836,836,0
20240730,160300,156341882,836,836,836,836,0
20240730,160200,156341882,836,836,836,836,0
20240730,160100,156341882,836,836,836,836,0
20240730,160000,156341882,836,836,836,836,0
20240730,155900,156341882,836,836,836,836,0
20240730,155800,156341882,836,836,836,836,0
20240730,155700,156341882,836,836,836,836,0
20240730,155600,156341882,836,836,836,836,0
20240730,155500,156341882,836,836,836,836,0
20240730,155400,156341882,836,836,836,836,0
20240730,155300,156341882,836,836,836,836,0
20240730,155200,156341882,836,836,836,836,0
20240730,155100,156341882,836,836,836,836,0
20240730,155000,156341882,836,836,836,836,0
20240730,154900,156341882,836,836,836,836,0
20240730,154800,156341882,836,836,836,836,0
20240730,154700,156341882,836,836,836,836,0
20240730,154600,156341882,836,836,836,836,0
20240730,154500,156341882,836,836,836,836,0
20240730,154400,156341882,836,836,836,836,0
20240730,154300,156341882,836,836,836,836,0
20240730,154200,156341882,836,836,836,836,0
20240730,154100,156341882,836,836,836,836,1814
20240730,154000,156341882,836,836,836,836,0
20240730,153900,156341882,836,836,836,836,0
20240730,153800,156341882,836,836,836,836,0
20240730,153700,156341882,836,836,836,836,0
20240730,153600,156341882,836,836,836,836,0
20240730,153500,156341882,836,836,836,836,0
20240730,153400,156341882,836,836,836,836,0
20240730,153300,156341882,836,836,836,836,0
20240730,153200,156341882,836,836,836,836,0
20240730,153100,156341882,836,836,836,836,0
20240730,153000,156341882,836,836,836,836,1814
20240730,152900,154825378,836,836,836,836,0
20240730,152800,154825378,836,836,836,836,0
20240730,152700,154825378,836,836,836,836,0
20240730,152600,154825378,836,836,836,836,0
20240730,152500,154825378,836,836,836,836,0
20240730,152400,154825378,836,836,836,836,0
20240730,152300,154825378,836,836,836,836,0
20240730,152200,154825378,836,836,836,836,0
20240730,152100,154825378,836,836,836,836,0
20240730,152000,154825378,836,836,836,836,0
20240730,151900,154825378,836,845,850,836,2032
20240730,151800,153109313,841,836,841,836,23
20240730,151700,153090005,841,841,841,841,11
20240730,151600,153080754,836,841,841,836,1241
20240730,151500,152043273,836,837,837,836,794
20240730,151400,151378989,840,840,840,840,600
20240730,151300,150874989,836,836,836,836,0
20240730,151200,150874989,836,836,836,836,0
20240730,151100,150874989,836,836,836,836,210
20240730,151000,150699429,840,840,840,840,2
20240730,150900,150697749,840,840,840,840,0
20240730,150800,150697749,840,840,840,840,0
20240730,150700,150697749,840,840,840,840,0
20240730,150600,150697749,840,840,840,840,0
20240730,150500,150697749,840,840,840,840,0
20240730,150400,150697749,840,840,840,840,0
20240730,150300,150697749,840,840,840,840,0
20240730,150200,150697749,840,840,840,840,0
20240730,150100,150697749,840,840,840,840,10
20240730,150000,150689349,841,840,841,840,30
20240730,145900,150664147,840,840,840,840,0
20240730,145800,150664147,840,840,840,840,0
20240730,145700,150664147,840,839,840,839,20
20240730,145600,150647365,836,836,836,836,339
20240730,145500,150363961,839,839,839,839,1
20240730,145400,150363122,839,839,839,839,0
20240730,145300,150363122,839,839,839,839,0
20240730,145200,150363122,839,839,839,839,0
20240730,145100,150363122,839,839,839,839,0
20240730,145000,150363122,839,839,839,839,11
20240730,144900,150353893,838,838,838,838,0
20240730,144800,150353893,838,838,838,838,30
20240730,144700,150328753,837,837,837,837,30
20240730,144600,150303643,838,838,838,838,67
20240730,144500,150247497,845,845,845,845,0
20240730,144400,150247497,845,845,845,845,0
20240730,144300,150247497,845,845,845,845,0
20240730,144200,150247497,845,842,845,842,15
20240730,144100,150234854,842,838,842,838,28
20240730,144000,150211310,838,838,838,838,0
20240730,143900,150211310,838,838,838,838,0
20240730,143800,150211310,838,838,838,838,787
20240730,143700,149551804,835,835,835,835,0
20240730,143600,149551804,835,835,835,835,0
20240730,143500,149551804,835,835,835,835,6
20240730,143400,149546794,835,835,835,835,0
20240730,143300,149546794,835,835,835,835,121
20240730,143200,149445759,835,835,835,835,0
20240730,143100,149445759,835,835,835,835,89
20240730,143000,149371444,838,835,838,835,7
20240730,142900,149365594,838,838,838,838,1
20240730,142800,149364756,838,838,838,838,12
20240730,142700,149354700,833,838,838,833,561
20240730,142600,148887175,838,838,838,838,0
20240730,142500,148887175,838,838,838,838,0
20240730,142400,148887175,838,838,838,838,0
20240730,142300,148887175,838,838,838,838,0
20240730,142200,148887175,838,838,838,838,0
20240730,142100,148887175,838,838,838,838,11
20240730,142000,148877957,838,838,838,838,25
20240730,141900,148857007,838,838,838,838,0
20240730,141800,148857007,838,838,838,838,0
20240730,141700,148857007,838,838,838,838,0
20240730,141600,148857007,838,838,838,838,14
20240730,141500,148845275,838,838,838,838,102
20240730,141400,148759799,838,838,838,838,0
20240730,141300,148759799,838,838,838,838,2
20240730,141200,148758123,838,838,838,838,0
20240730,141100,148758123,838,838,838,838,0
20240730,141000,148758123,838,838,838,838,0
20240730,140900,148758123,838,838,838,838,47
20240730,140800,148718737,838,836,838,836,100
20240730,140700,148635121,838,838,838,838,0
20240730,140600,148635121,838,838,838,838,0
20240730,140500,148635121,838,838,838,838,0
20240730,140400,148635121,838,838,838,838,0
20240730,140300,148635121,838,838,838,838,0
20240730,140200,148635121,838,838,838,838,0
20240730,140100,148635121,838,838,838,838,0
20240730,140000,148635121,838,838,838,838,0
20240730,135900,148635121,838,838,838,838,0
20240730,135800,148635121,838,838,838,838,0
20240730,135700,148635121,838,838,838,838,0
20240730,135600,148635121,838,838,838,838,0
20240730,135500,148635121,838,838,838,838,10
20240730,135400,148626741,838,838,838,838,0
20240730,135300,148626741,838,838,838,838,0
20240730,135200,148626741,838,833,838,833,1210
20240730,135100,147618761,833,833,833,833,0
20240730,135000,147618761,833,833,833,833,0
20240730,134900,147618761,833,834,834,833,1019
20240730,134800,146769933,833,833,833,833,46
20240730,134700,146731615,833,834,834,833,1502
20240730,134600,145480398,833,835,835,833,1919
20240730,134500,143881835,842,842,842,842,0
20240730,134400,143881835,842,836,842,835,751
20240730,134300,143254742,835,835,835,835,0
20240730,134200,143254742,835,835,835,835,0
20240730,134100,143254742,835,835,835,835,0
20240730,134000,143254742,835,835,835,835,32
20240730,133900,143228022,842,842,842,842,0
20240730,133800,143228022,842,837,842,835,35
20240730,133700,143198684,837,837,837,837,1
20240730,133600,143197847,835,835,835,835,0
20240730,133500,143197847,835,835,835,835,0
20240730,133400,143197847,835,835,835,835,0
20240730,133300,143197847,835,835,835,835,234
20240730,133200,143002457,835,835,835,835,96
20240730,133100,142922297,835,835,835,835,60
20240730,133000,142872197,835,834,835,834,7
20240730,132900,142866358,834,834,834,834,0
20240730,132800,142866358,834,834,834,834,1
20240730,132700,142865524,830,830,830,830,0
20240730,132600,142865524,830,830,830,830,0
20240730,132500,142865524,830,830,830,830,0
20240730,132400,142865524,830,831,831,830,1301
20240730,132300,141785693,834,834,834,834,0
20240730,132200,141785693,834,834,834,834,0
20240730,132100,141785693,834,834,834,834,0
20240730,132000,141785693,834,834,834,834,0
20240730,131900,141785693,834,834,834,834,0
20240730,131800,141785693,834,834,834,834,0
20240730,131700,141785693,834,834,834,834,0
20240730,131600,141785693,834,834,834,834,0
20240730,131500,141785693,834,834,834,834,0
20240730,131400,141785693,834,834,834,834,0
20240730,131300,141785693,834,834,834,834,0
20240730,131200,141785693,834,834,834,834,0
20240730,131100,141785693,834,834,834,834,0
20240730,131000,141785693,834,830,834,830,1386
20240730,130900,140635309,830,830,830,830,0
20240730,130800,140635309,830,831,831,830,1000
20240730,130700,139805043,831,831,831,831,0
20240730,130600,139805043,831,831,831,831,0
20240730,130500,139805043,831,831,831,831,0
20240730,130400,139805043,831,831,831,831,1
20240730,130300,139804212,831,831,831,831,2
20240730,130200,139802550,835,835,835,835,1
20240730,130100,139801715,835,835,835,835,0
20240730,130000,139801715,835,835,835,835,0
20240730,125900,139801715,835,835,835,835,1
20240730,125800,139800880,832,832,832,832,0
20240730,125700,139800880,832,832,832,832,0
20240730,125600,139800880,832,832,832,832,0
20240730,125500,139800880,832,832,832,832,0
20240730,125400,139800880,832,831,832,831,1363
20240730,125300,138668222,831,831,831,831,0
20240730,125200,138668222,831,831,831,831,2065
20240730,125100,136952207,831,831,831,831,95
20240730,125000,136873262,831,830,831,830,1005
20240730,124900,136038112,830,830,830,830,0
20240730,124800,136038112,830,830,830,830,1000
20240730,124700,135208112,828,828,828,828,0
20240730,124600,135208112,828,828,828,828,0
20240730,124500,135208112,828,828,828,828,5
20240730,124400,135203972,828,828,828,828,0
20240730,124300,135203972,828,830,830,828,57
20240730,124200,135156764,832,832,832,832,0
20240730,124100,135156764,832,832,832,832,0
20240730,124000,135156764,832,832,832,832,10
20240730,123900,135148444,832,832,832,832,0
20240730,123800,135148444,832,832,832,832,0
20240730,123700,135148444,832,832,832,832,0
20240730,123600,135148444,832,832,833,832,3731
20240730,123500,132044251,833,833,833,833,0
20240730,123400,132044251,833,832,833,832,1212
20240730,123300,131035671,833,831,833,831,1372
20240730,123200,129895519,830,830,830,830,0
20240730,123100,129895519,830,830,830,830,0
20240730,123000,129895519,830,830,830,830,1
20240730,122900,129894689,830,830,830,830,0
20240730,122800,129894689,830,830,830,830,34
20240730,122700,129866469,831,830,831,830,956
20240730,122600,129072988,830,830,830,830,1038
20240730,122500,128211448,830,827,830,827,6
20240730,122400,128206472,824,824,824,824,1502
20240730,122300,126968824,825,825,825,825,1
20240730,122200,126967999,819,819,819,819,0
20240730,122100,126967999,819,824,824,819,398
20240730,122000,126641964,818,817,818,817,14736
20240730,121900,114601808,817,818,818,816,12225
20240730,121800,104613875,818,820,820,818,7622
20240730,121700,98366198,821,821,822,821,1288
20240730,121600,97308745,821,825,825,821,1288
20240730,121500,96248883,825,826,826,825,184
20240730,121400,96096948,827,827,827,826,357
20240730,121300,95801762,828,828,828,828,1129
20240730,121200,94866950,829,830,830,829,1192
20240730,121100,93877895,830,833,833,830,646
20240730,121000,93340413,834,834,834,834,1
20240730,120900,93339579,834,834,834,834,408
20240730,120800,92999307,835,836,836,835,1510
20240730,120700,91738413,837,839,839,837,3680
20240730,120600,88654373,839,840,840,839,3232
20240730,120500,85939606,841,841,841,841,5280
20240730,120400,81499126,842,842,842,842,1608
20240730,120300,80145190,842,844,844,842,1739
20240730,120200,78679213,844,844,844,844,584
20240730,120100,78186317,844,844,844,844,0
20240730,120000,78186317,844,844,844,844,0
20240730,115900,78186317,844,844,844,844,0
20240730,115800,78186317,844,848,848,844,575
20240730,115700,77700658,849,849,849,849,0
20240730,115600,77700658,849,849,849,849,0
20240730,115500,77700658,849,849,849,849,0
20240730,115400,77700658,849,849,849,849,0
20240730,115300,77700658,849,849,849,849,0
20240730,115200,77700658,849,849,849,849,0
20240730,115100,77700658,849,849,849,849,1
20240730,115000,77699809,845,845,845,845,0
20240730,114900,77699809,845,845,845,845,0
20240730,114800,77699809,845,845,845,845,0
20240730,114700,77699809,845,845,845,845,106
20240730,114600,77610239,845,845,845,845,683
20240730,114500,77033104,845,845,845,845,0
20240730,114400,77033104,845,846,846,845,54
20240730,114300,76987473,849,849,849,849,0
20240730,114200,76987473,849,849,849,849,0
20240730,114100,76987473,849,849,849,849,0
20240730,114000,76987473,849,849,849,849,0
20240730,113900,76987473,849,849,849,849,0
20240730,113800,76987473,849,849,849,849,0
20240730,113700,76987473,849,850,850,845,105
20240730,113600,76898734,845,845,845,845,304
20240730,113500,76641854,845,845,845,845,0
20240730,113400,76641854,845,845,845,845,1
20240730,113300,76641009,845,845,845,845,0
20240730,113200,76641009,845,845,845,845,0
20240730,113100,76641009,845,845,845,845,0
20240730,113000,76641009,845,845,845,845,0
20240730,112900,76641009,845,845,845,845,0
20240730,112800,76641009,845,847,847,845,2126
20240730,112700,74843165,851,851,851,851,0
20240730,112600,74843165,851,851,851,851,0
20240730,112500,74843165,851,851,851,851,0
20240730,112400,74843165,851,851,851,851,0
20240730,112300,74843165,851,851,851,851,0
20240730,112200,74843165,851,851,851,851,0
20240730,112100,74843165,851,851,851,851,0
20240730,112000,74843165,851,851,851,851,0
20240730,111900,74843165,851,851,851,846,11
20240730,111800,74833844,851,851,851,851,0
20240730,111700,74833844,851,851,851,851,0
20240730,111600,74833844,851,851,851,851,0
20240730,111500,74833844,851,851,851,851,5
20240730,111400,74829589,851,850,851,850,61
20240730,111300,74777679,846,846,846,846,0
20240730,111200,74777679,846,846,846,846,0
20240730,111100,74777679,846,846,846,846,0
20240730,111000,74777679,846,846,846,846,50
20240730,110900,74735379,845,846,846,845,35
20240730,110800,74705777,846,846,846,846,134
20240730,110700,74592413,847,850,850,847,138
20240730,110600,74475394,851,851,851,851,0
20240730,110500,74475394,851,851,851,851,0
20240730,110400,74475394,851,851,851,851,0
20240730,110300,74475394,851,851,851,851,0
20240730,110200,74475394,851,851,851,851,0
20240730,110100,74475394,851,851,851,851,0
20240730,110000,74475394,851,851,851,851,0
20240730,105900,74475394,851,851,851,851,0
20240730,105800,74475394,851,851,851,851,0
20240730,105700,74475394,851,851,851,851,0
20240730,105600,74475394,851,851,851,851,0
20240730,105500,74475394,851,851,851,851,0
20240730,105400,74475394,851,851,851,851,0
20240730,105300,74475394,851,851,851,851,0
20240730,105200,74475394,851,851,851,851,1
20240730,105100,74474543,851,851,851,851,0
20240730,105000,74474543,851,851,851,851,0
20240730,104900,74474543,851,851,851,851,0
20240730,104800,74474543,851,851,851,851,0
20240730,104700,74474543,851,851,851,851,0
20240730,104600,74474543,851,851,851,851,0
20240730,104500,74474543,851,851,851,851,76
20240730,104400,74409867,851,851,851,851,0
20240730,104300,74409867,851,851,851,851,230
20240730,104200,74214137,851,850,851,850,200
20240730,104100,74043939,850,850,850,850,0
20240730,104000,74043939,850,850,850,850,0
20240730,103900,74043939,850,850,850,850,0
20240730,103800,74043939,850,850,850,850,0
20240730,103700,74043939,850,849,850,849,504
20240730,103600,73615589,848,848,848,848,2
20240730,103500,73613893,848,848,848,848,9
20240730,103400,73606261,849,849,849,849,455
20240730,103300,73219966,849,849,849,849,45
20240730,103200,73181761,849,849,849,849,45
20240730,103100,73143556,849,849,849,849,0
20240730,103000,73143556,849,849,849,849,0
20240730,102900,73143556,849,849,849,849,0
20240730,102800,73143556,849,848,849,848,502
20240730,102700,72717859,848,848,848,848,7
20240730,102600,72711923,848,848,848,848,100
20240730,102500,72627123,848,848,848,848,0
20240730,102400,72627123,848,846,848,846,500
20240730,102300,72203865,846,846,846,846,0
20240730,102200,72203865,846,846,846,846,0
20240730,102100,72203865,846,846,846,846,0
20240730,102000,72203865,846,846,846,846,1
20240730,101900,72203019,845,845,845,845,0
20240730,101800,72203019,845,845,845,845,0
20240730,101700,72203019,845,846,846,845,3
20240730,101600,72200482,845,845,845,845,0
20240730,101500,72200482,845,846,846,845,35
20240730,101400,72170904,845,846,846,845,1077
20240730,101300,71260836,846,846,846,846,10
20240730,101200,71252376,846,846,846,846,8
20240730,101100,71245608,846,845,846,845,12
20240730,101000,71235457,846,846,846,846,2
20240730,100900,71233765,845,845,845,845,51
20240730,100800,71190670,845,845,845,845,0
20240730,100700,71190670,845,845,845,845,0
20240730,100600,71190670,845,845,846,845,2752
20240730,100500,68862549,844,844,844,844,39
20240730,100400,68829633,844,845,845,844,2
20240730,100300,68827944,843,843,843,843,0
20240730,100200,68827944,843,843,843,843,0
20240730,100100,68827944,843,843,843,843,130
20240730,100000,68718354,843,843,843,843,0
20240730,095900,68718354,843,843,843,843,40
20240730,095800,68684634,845,845,845,845,6
20240730,095700,68679564,845,845,845,845,0
20240730,095600,68679564,845,842,845,842,230
20240730,095500,68485895,842,843,843,842,583
20240730,095400,67995008,842,842,842,842,0
20240730,095300,67995008,842,843,843,842,6085
20240730,095200,62866802,843,843,843,843,150
20240730,095100,62740352,843,843,843,843,3476
20240730,095000,59810084,843,843,843,843,0
20240730,094900,59810084,843,843,843,843,25
20240730,094800,59789009,843,842,843,841,2000
20240730,094700,58106900,843,845,845,843,5857
20240730,094600,53167433,846,847,847,846,12
20240730,094500,53157271,847,847,847,847,0
20240730,094400,53157271,847,847,847,847,2
20240730,094300,53155577,843,844,844,843,1982
20240730,094200,51484284,843,843,843,843,1
20240730,094100,51483441,843,843,843,843,1241
20240730,094000,50437278,843,843,843,843,2406
20240730,093900,48409020,843,843,843,843,740
20240730,093800,47785200,843,847,847,843,1084
20240730,093700,46870683,850,850,850,850,0
20240730,093600,46870683,850,850,850,850,0
20240730,093500,46870683,850,850,850,850,0
20240730,093400,46870683,850,850,850,850,10
20240730,093300,46862183,850,846,850,846,82
20240730,093200,46792807,845,845,845,845,0
20240730,093100,46792807,845,845,845,845,0
20240730,093000,46792807,845,850,850,845,2497
20240730,092900,44682834,852,852,852,852,31
20240730,092800,44656422,845,845,845,845,0
20240730,092700,44656422,845,845,845,845,5756
20240730,092600,39792602,851,846,851,845,4953
20240730,092500,35597985,852,852,852,852,0
20240730,092400,35597985,852,852,852,852,0
20240730,092300,35597985,852,852,852,852,0
20240730,092200,35597985,852,852,852,852,0
20240730,092100,35597985,852,850,852,850,285
20240730,092000,35355341,852,852,852,852,0
20240730,091900,35355341,852,852,852,852,5
20240730,091800,35351081,846,846,846,846,34
20240730,091700,35322317,846,853,857,846,3408
20240730,091600,32436379,846,849,849,845,3099
20240730,091500,29816086,849,851,851,849,6433
20240730,091400,24347179,851,851,851,851,1000
20240730,091300,23496179,857,857,857,857,80
20240730,091200,23427619,857,857,857,857,11
20240730,091100,23418192,858,858,858,858,0
20240730,091000,23418192,858,850,858,850,3503
20240730,090900,20424474,850,859,859,850,2634
20240730,090800,18184168,859,858,859,858,500
20240730,090700,17754751,859,863,863,851,3345
20240730,090600,14881932,872,872,872,872,0
20240730,090500,14881932,872,866,872,865,1078
20240730,090400,13949372,875,881,881,865,7309
20240730,090300,7569030,881,881,881,881,568
20240730,090200,7068622,884,878,884,878,1171
20240730,090100,6035261,871,873,873,869,3223
20240730,090000,3223286,869,873,873,869,3694