KissMeData/078590/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,194900,103521857,772,772,772,772,633
20240729,194800,103521857,772,772,772,772,0
20240729,194700,103521857,772,772,772,772,0
20240729,194600,103521857,772,772,772,772,0
20240729,194500,103521857,772,772,772,772,0
20240729,194400,103521857,772,772,772,772,0
20240729,194300,103521857,772,772,772,772,0
20240729,194200,103521857,772,772,772,772,0
20240729,194100,103521857,772,772,772,772,0
20240729,194000,103521857,772,772,772,772,0
20240729,193900,103521857,772,772,772,772,0
20240729,193800,103521857,772,772,772,772,0
20240729,193700,103521857,772,772,772,772,0
20240729,193600,103521857,772,772,772,772,0
20240729,193500,103521857,772,772,772,772,0
20240729,193400,103521857,772,772,772,772,0
20240729,193300,103521857,772,772,772,772,0
20240729,193200,103521857,772,772,772,772,0
20240729,193100,103521857,772,772,772,772,0
20240729,193000,103521857,772,772,772,772,0
20240729,192900,103521857,772,772,772,772,0
20240729,192800,103521857,772,772,772,772,0
20240729,192700,103521857,772,772,772,772,0
20240729,192600,103521857,772,772,772,772,0
20240729,192500,103521857,772,772,772,772,0
20240729,192400,103521857,772,772,772,772,0
20240729,192300,103521857,772,772,772,772,0
20240729,192200,103521857,772,772,772,772,0
20240729,192100,103521857,772,772,772,772,0
20240729,192000,103521857,772,772,772,772,0
20240729,191900,103521857,772,772,772,772,633
20240729,191800,103521857,772,772,772,772,0
20240729,191700,103521857,772,772,772,772,0
20240729,191600,103521857,772,772,772,772,0
20240729,191500,103521857,772,772,772,772,0
20240729,191400,103521857,772,772,772,772,0
20240729,191300,103521857,772,772,772,772,0
20240729,191200,103521857,772,772,772,772,0
20240729,191100,103521857,772,772,772,772,0
20240729,191000,103521857,772,772,772,772,0
20240729,190900,103521857,772,772,772,772,0
20240729,190800,103521857,772,772,772,772,0
20240729,190700,103521857,772,772,772,772,0
20240729,190600,103521857,772,772,772,772,0
20240729,190500,103521857,772,772,772,772,0
20240729,190400,103521857,772,772,772,772,0
20240729,190300,103521857,772,772,772,772,0
20240729,190200,103521857,772,772,772,772,0
20240729,190100,103521857,772,772,772,772,0
20240729,190000,103521857,772,772,772,772,0
20240729,185900,103521857,772,772,772,772,0
20240729,185800,103521857,772,772,772,772,0
20240729,185700,103521857,772,772,772,772,0
20240729,185600,103521857,772,772,772,772,0
20240729,185500,103521857,772,772,772,772,0
20240729,185400,103521857,772,772,772,772,0
20240729,185300,103521857,772,772,772,772,0
20240729,185200,103521857,772,772,772,772,0
20240729,185100,103521857,772,772,772,772,0
20240729,185000,103521857,772,772,772,772,0
20240729,184900,103521857,772,772,772,772,633
20240729,184800,103521857,772,772,772,772,0
20240729,184700,103521857,772,772,772,772,0
20240729,184600,103521857,772,772,772,772,0
20240729,184500,103521857,772,772,772,772,0
20240729,184400,103521857,772,772,772,772,0
20240729,184300,103521857,772,772,772,772,0
20240729,184200,103521857,772,772,772,772,0
20240729,184100,103521857,772,772,772,772,0
20240729,184000,103521857,772,772,772,772,0
20240729,183900,103521857,772,772,772,772,0
20240729,183800,103521857,772,772,772,772,0
20240729,183700,103521857,772,772,772,772,0
20240729,183600,103521857,772,772,772,772,0
20240729,183500,103521857,772,772,772,772,0
20240729,183400,103521857,772,772,772,772,0
20240729,183300,103521857,772,772,772,772,0
20240729,183200,103521857,772,772,772,772,0
20240729,183100,103521857,772,772,772,772,0
20240729,183000,103521857,772,772,772,772,0
20240729,182900,103521857,772,772,772,772,0
20240729,182800,103521857,772,772,772,772,0
20240729,182700,103521857,772,772,772,772,0
20240729,182600,103521857,772,772,772,772,0
20240729,182500,103521857,772,772,772,772,0
20240729,182400,103521857,772,772,772,772,0
20240729,182300,103521857,772,772,772,772,0
20240729,182200,103521857,772,772,772,772,0
20240729,182100,103521857,772,772,772,772,0
20240729,182000,103521857,772,772,772,772,0
20240729,181900,103521857,772,772,772,772,633
20240729,181800,103521857,772,772,772,772,0
20240729,181700,103521857,772,772,772,772,0
20240729,181600,103521857,772,772,772,772,0
20240729,181500,103521857,772,772,772,772,0
20240729,181400,103521857,772,772,772,772,0
20240729,181300,103521857,772,772,772,772,0
20240729,181200,103521857,772,772,772,772,0
20240729,181100,103521857,772,772,772,772,0
20240729,181000,103521857,772,772,772,772,0
20240729,180900,103521857,772,772,772,772,0
20240729,180800,103521857,772,772,772,772,0
20240729,180700,103521857,772,772,772,772,0
20240729,180600,103521857,772,772,772,772,0
20240729,180500,103521857,772,772,772,772,0
20240729,180400,103521857,772,772,772,772,0
20240729,180300,103521857,772,772,772,772,0
20240729,180200,103521857,772,772,772,772,0
20240729,180100,103521857,772,772,772,772,0
20240729,180000,103521857,772,772,772,772,0
20240729,175900,103521857,772,772,772,772,0
20240729,175800,103521857,772,772,772,772,0
20240729,175700,103521857,772,772,772,772,0
20240729,175600,103521857,772,772,772,772,0
20240729,175500,103521857,772,772,772,772,0
20240729,175400,103521857,772,772,772,772,0
20240729,175300,103521857,772,772,772,772,0
20240729,175200,103521857,772,772,772,772,0
20240729,175100,103521857,772,772,772,772,0
20240729,175000,103521857,772,772,772,772,0
20240729,174900,103521857,772,772,772,772,633
20240729,174800,103521857,772,772,772,772,0
20240729,174700,103521857,772,772,772,772,0
20240729,174600,103521857,772,772,772,772,0
20240729,174500,103521857,772,772,772,772,0
20240729,174400,103521857,772,772,772,772,0
20240729,174300,103521857,772,772,772,772,0
20240729,174200,103521857,772,772,772,772,0
20240729,174100,103521857,772,772,772,772,0
20240729,174000,103521857,772,772,772,772,0
20240729,173900,103521857,772,772,772,772,0
20240729,173800,103521857,772,772,772,772,0
20240729,173700,103521857,772,772,772,772,0
20240729,173600,103521857,772,772,772,772,0
20240729,173500,103521857,772,772,772,772,0
20240729,173400,103521857,772,772,772,772,0
20240729,173300,103521857,772,772,772,772,0
20240729,173200,103521857,772,772,772,772,0
20240729,173100,103521857,772,772,772,772,0
20240729,173000,103521857,772,772,772,772,0
20240729,172900,103521857,772,772,772,772,0
20240729,172800,103521857,772,772,772,772,0
20240729,172700,103521857,772,772,772,772,0
20240729,172600,103521857,772,772,772,772,0
20240729,172500,103521857,772,772,772,772,0
20240729,172400,103521857,772,772,772,772,0
20240729,172300,103521857,772,772,772,772,0
20240729,172200,103521857,772,772,772,772,0
20240729,172100,103521857,772,772,772,772,0
20240729,172000,103521857,772,772,772,772,0
20240729,171900,103521857,772,772,772,772,633
20240729,171800,103521857,772,772,772,772,0
20240729,171700,103521857,772,772,772,772,0
20240729,171600,103521857,772,772,772,772,0
20240729,171500,103521857,772,772,772,772,0
20240729,171400,103521857,772,772,772,772,0
20240729,171300,103521857,772,772,772,772,0
20240729,171200,103521857,772,772,772,772,0
20240729,171100,103521857,772,772,772,772,0
20240729,171000,103521857,772,772,772,772,0
20240729,170900,103521857,772,772,772,772,0
20240729,170800,103521857,772,772,772,772,0
20240729,170700,103521857,772,772,772,772,0
20240729,170600,103521857,772,772,772,772,0
20240729,170500,103521857,772,772,772,772,0
20240729,170400,103521857,772,772,772,772,0
20240729,170300,103521857,772,772,772,772,0
20240729,170200,103521857,772,772,772,772,0
20240729,170100,103521857,772,772,772,772,0
20240729,170000,103521857,772,772,772,772,0
20240729,165900,103521857,772,772,772,772,0
20240729,165800,103521857,772,772,772,772,0
20240729,165700,103521857,772,772,772,772,0
20240729,165600,103521857,772,772,772,772,0
20240729,165500,103521857,772,772,772,772,0
20240729,165400,103521857,772,772,772,772,0
20240729,165300,103521857,772,772,772,772,0
20240729,165200,103521857,772,772,772,772,0
20240729,165100,103521857,772,772,772,772,0
20240729,165000,103521857,772,772,772,772,0
20240729,164900,103521857,772,772,772,772,633
20240729,164800,103521857,772,772,772,772,0
20240729,164700,103521857,772,772,772,772,0
20240729,164600,103521857,772,772,772,772,0
20240729,164500,103521857,772,772,772,772,0
20240729,164400,103521857,772,772,772,772,0
20240729,164300,103521857,772,772,772,772,0
20240729,164200,103521857,772,772,772,772,0
20240729,164100,103521857,772,772,772,772,0
20240729,164000,103521857,772,772,772,772,0
20240729,163900,103521857,772,772,772,772,0
20240729,163800,103521857,772,772,772,772,0
20240729,163700,103521857,772,772,772,772,0
20240729,163600,103521857,772,772,772,772,0
20240729,163500,103521857,772,772,772,772,0
20240729,163400,103521857,772,772,772,772,0
20240729,163300,103521857,772,772,772,772,0
20240729,163200,103521857,772,772,772,772,0
20240729,163100,103521857,772,772,772,772,0
20240729,163000,103521857,772,772,772,772,0
20240729,162900,103521857,772,772,772,772,0
20240729,162800,103521857,772,772,772,772,0
20240729,162700,103521857,772,772,772,772,0
20240729,162600,103521857,772,772,772,772,0
20240729,162500,103521857,772,772,772,772,0
20240729,162400,103521857,772,772,772,772,0
20240729,162300,103521857,772,772,772,772,0
20240729,162200,103521857,772,772,772,772,0
20240729,162100,103521857,772,772,772,772,0
20240729,162000,103521857,772,772,772,772,0
20240729,161900,103521857,772,772,772,772,633
20240729,161800,103521857,772,772,772,772,0
20240729,161700,103521857,772,772,772,772,0
20240729,161600,103521857,772,772,772,772,0
20240729,161500,103521857,772,772,772,772,0
20240729,161400,103521857,772,772,772,772,0
20240729,161300,103521857,772,772,772,772,0
20240729,161200,103521857,772,772,772,772,0
20240729,161100,103521857,772,772,772,772,0
20240729,161000,103521857,772,772,772,772,0
20240729,160900,103521857,772,772,772,772,0
20240729,160800,103521857,772,772,772,772,0
20240729,160700,103521857,772,772,772,772,0
20240729,160600,103521857,772,772,772,772,0
20240729,160500,103521857,772,772,772,772,0
20240729,160400,103521857,772,772,772,772,0
20240729,160300,103521857,772,772,772,772,0
20240729,160200,103521857,772,772,772,772,0
20240729,160100,103521857,772,772,772,772,0
20240729,160000,103521857,772,772,772,772,0
20240729,155900,103521857,772,772,772,772,0
20240729,155800,103521857,772,772,772,772,0
20240729,155700,103521857,772,772,772,772,0
20240729,155600,103521857,772,772,772,772,0
20240729,155500,103521857,772,772,772,772,0
20240729,155400,103521857,772,772,772,772,0
20240729,155300,103521857,772,772,772,772,0
20240729,155200,103521857,772,772,772,772,0
20240729,155100,103521857,772,772,772,772,0
20240729,155000,103521857,772,772,772,772,0
20240729,154900,103521857,772,772,772,772,633
20240729,154800,103521857,772,772,772,772,0
20240729,154700,103521857,772,772,772,772,0
20240729,154600,103521857,772,772,772,772,0
20240729,154500,103521857,772,772,772,772,0
20240729,154400,103521857,772,772,772,772,0
20240729,154300,103521857,772,772,772,772,0
20240729,154200,103521857,772,772,772,772,0
20240729,154100,103521857,772,772,772,772,0
20240729,154000,103521857,772,772,772,772,0
20240729,153900,103521857,772,772,772,772,0
20240729,153800,103521857,772,772,772,772,0
20240729,153700,103521857,772,772,772,772,0
20240729,153600,103521857,772,772,772,772,0
20240729,153500,103521857,772,772,772,772,0
20240729,153400,103521857,772,772,772,772,0
20240729,153300,103521857,772,772,772,772,0
20240729,153200,103521857,772,772,772,772,0
20240729,153100,103521857,772,772,772,772,0
20240729,153000,103521857,772,772,772,772,633
20240729,152900,103033181,771,771,771,771,0
20240729,152800,103033181,771,771,771,771,0
20240729,152700,103033181,771,771,771,771,0
20240729,152600,103033181,771,771,771,771,0
20240729,152500,103033181,771,771,771,771,0
20240729,152400,103033181,771,771,771,771,0
20240729,152300,103033181,771,771,771,771,0
20240729,152200,103033181,771,771,771,771,0
20240729,152100,103033181,771,771,771,771,0
20240729,152000,103033181,771,771,771,771,0
20240729,151900,103033181,771,773,773,771,3169
20240729,151800,100589067,775,775,775,772,373
20240729,151700,100301105,776,776,776,776,0
20240729,151600,100301105,776,776,776,776,0
20240729,151500,100301105,776,776,776,776,0
20240729,151400,100301105,776,776,776,776,0
20240729,151300,100301105,776,776,776,776,0
20240729,151200,100301105,776,776,776,776,1
20240729,151100,100300329,776,776,776,776,0
20240729,151000,100300329,776,778,778,776,145
20240729,150900,100187719,778,772,778,772,77
20240729,150800,100128245,771,771,771,771,0
20240729,150700,100128245,771,771,771,771,0
20240729,150600,100128245,771,776,776,771,259
20240729,150500,99928371,776,776,776,776,0
20240729,150400,99928371,776,776,776,776,3
20240729,150300,99926043,777,777,777,777,0
20240729,150200,99926043,777,777,777,777,1
20240729,150100,99925266,778,778,778,778,0
20240729,150000,99925266,778,778,778,778,0
20240729,145900,99925266,778,778,778,778,1
20240729,145800,99924488,771,771,771,771,0
20240729,145700,99924488,771,774,774,771,4927
20240729,145600,96125732,775,775,775,775,21
20240729,145500,96109457,775,775,775,775,0
20240729,145400,96109457,775,775,775,775,3
20240729,145300,96107132,778,778,778,778,0
20240729,145200,96107132,778,778,778,778,1
20240729,145100,96106354,775,776,776,775,2070
20240729,145000,94501604,776,776,776,776,18
20240729,144900,94487636,778,778,778,778,0
20240729,144800,94487636,778,778,778,778,0
20240729,144700,94487636,778,778,778,778,0
20240729,144600,94487636,778,778,778,778,0
20240729,144500,94487636,778,778,778,778,0
20240729,144400,94487636,778,778,778,778,0
20240729,144300,94487636,778,778,778,778,0
20240729,144200,94487636,778,778,778,778,0
20240729,144100,94487636,778,778,778,778,1
20240729,144000,94486858,777,777,777,777,0
20240729,143900,94486858,777,777,777,777,254
20240729,143800,94289500,779,779,779,779,1
20240729,143700,94288721,771,771,771,771,0
20240729,143600,94288721,771,771,771,771,0
20240729,143500,94288721,771,777,777,771,1000
20240729,143400,93517107,780,780,780,780,0
20240729,143300,93517107,780,780,780,780,0
20240729,143200,93517107,780,780,780,780,0
20240729,143100,93517107,780,780,780,780,0
20240729,143000,93517107,780,780,780,780,0
20240729,142900,93517107,780,780,780,780,0
20240729,142800,93517107,780,780,780,780,2
20240729,142700,93515547,780,780,780,780,0
20240729,142600,93515547,780,780,780,780,0
20240729,142500,93515547,780,780,780,780,8
20240729,142400,93509307,781,781,781,781,1
20240729,142300,93508526,780,780,780,780,0
20240729,142200,93508526,780,776,780,776,11864
20240729,142100,84260805,776,776,776,776,1
20240729,142000,84260029,775,775,775,775,0
20240729,141900,84260029,775,775,775,775,0
20240729,141800,84260029,775,775,775,775,59
20240729,141700,84214304,776,776,776,776,0
20240729,141600,84214304,776,776,776,776,12
20240729,141500,84204992,776,776,776,776,12
20240729,141400,84195680,776,776,776,776,0
20240729,141300,84195680,776,776,776,776,0
20240729,141200,84195680,776,776,776,776,0
20240729,141100,84195680,776,776,776,776,0
20240729,141000,84195680,776,776,776,776,0
20240729,140900,84195680,776,776,776,776,0
20240729,140800,84195680,776,776,776,776,40
20240729,140700,84164640,776,776,776,776,0
20240729,140600,84164640,776,776,776,776,0
20240729,140500,84164640,776,776,776,776,0
20240729,140400,84164640,776,776,776,776,0
20240729,140300,84164640,776,776,776,776,6
20240729,140200,84159984,775,775,775,775,0
20240729,140100,84159984,775,775,775,775,609
20240729,140000,83688009,775,775,775,775,12
20240729,135900,83678709,774,774,774,774,0
20240729,135800,83678709,774,774,774,774,0
20240729,135700,83678709,774,774,774,774,976
20240729,135600,82923285,774,774,774,774,0
20240729,135500,82923285,774,774,774,774,0
20240729,135400,82923285,774,774,774,774,0
20240729,135300,82923285,774,774,774,774,0
20240729,135200,82923285,774,774,774,774,0
20240729,135100,82923285,774,774,774,774,12
20240729,135000,82913997,774,774,774,774,0
20240729,134900,82913997,774,774,774,774,0
20240729,134800,82913997,774,774,774,774,0
20240729,134700,82913997,774,774,774,774,0
20240729,134600,82913997,774,774,774,774,12
20240729,134500,82904709,775,775,775,775,0
20240729,134400,82904709,775,775,775,775,1
20240729,134300,82903934,774,774,774,774,99
20240729,134200,82827308,774,773,774,773,632
20240729,134100,82338657,771,772,772,771,1000
20240729,134000,81567645,770,770,770,770,0
20240729,133900,81567645,770,770,770,770,0
20240729,133800,81567645,770,770,770,770,0
20240729,133700,81567645,770,770,770,770,0
20240729,133600,81567645,770,770,770,770,0
20240729,133500,81567645,770,772,772,770,1987
20240729,133400,80036821,771,771,771,771,0
20240729,133300,80036821,771,772,772,771,280
20240729,133200,79820929,773,773,773,773,0
20240729,133100,79820929,773,773,773,773,1
20240729,133000,79820156,770,770,770,770,0
20240729,132900,79820156,770,770,770,770,0
20240729,132800,79820156,770,770,770,770,0
20240729,132700,79820156,770,770,770,770,0
20240729,132600,79820156,770,770,770,770,0
20240729,132500,79820156,770,770,770,770,0
20240729,132400,79820156,770,770,770,770,0
20240729,132300,79820156,770,770,770,770,0
20240729,132200,79820156,770,770,770,770,0
20240729,132100,79820156,770,770,770,770,0
20240729,132000,79820156,770,770,770,770,1000
20240729,131900,79050156,771,772,772,771,8523
20240729,131800,72478844,772,772,772,772,0
20240729,131700,72478844,772,772,772,772,0
20240729,131600,72478844,772,772,772,772,12
20240729,131500,72469580,772,772,772,772,0
20240729,131400,72469580,772,772,772,772,0
20240729,131300,72469580,772,772,772,772,1000
20240729,131200,71697580,774,774,774,774,0
20240729,131100,71697580,774,774,774,774,0
20240729,131000,71697580,774,772,774,772,4881
20240729,130900,67929442,773,773,773,773,122
20240729,130800,67835136,774,774,774,774,24
20240729,130700,67816560,773,773,773,773,0
20240729,130600,67816560,773,773,773,773,0
20240729,130500,67816560,773,773,773,773,5498
20240729,130400,63566606,773,773,773,773,2
20240729,130300,63565060,771,771,771,771,17
20240729,130200,63551953,770,770,770,770,0
20240729,130100,63551953,770,771,771,770,4000
20240729,130000,60471167,771,771,771,771,0
20240729,125900,60471167,771,771,771,771,0
20240729,125800,60471167,771,771,771,771,300
20240729,125700,60239867,770,770,770,770,4988
20240729,125600,56399107,770,772,772,770,100
20240729,125500,56322061,772,772,772,772,0
20240729,125400,56322061,772,772,772,772,12
20240729,125300,56312797,774,774,774,774,0
20240729,125200,56312797,774,774,774,774,1273
20240729,125100,55327495,774,774,774,774,0
20240729,125000,55327495,774,774,774,774,0
20240729,124900,55327495,774,773,774,773,140
20240729,124800,55219165,770,770,770,770,4009
20240729,124700,52132235,771,771,771,771,3000
20240729,124600,49819235,771,772,772,771,1988
20240729,124500,48286478,772,772,772,772,100
20240729,124400,48209278,772,772,772,772,1
20240729,124300,48208506,773,773,773,773,0
20240729,124200,48208506,773,773,773,773,0
20240729,124100,48208506,773,773,773,773,12
20240729,124000,48199230,774,774,774,774,0
20240729,123900,48199230,774,774,774,774,0
20240729,123800,48199230,774,774,774,774,0
20240729,123700,48199230,774,774,774,774,0
20240729,123600,48199230,774,774,774,774,1
20240729,123500,48198456,770,770,770,770,0
20240729,123400,48198456,770,770,770,770,0
20240729,123300,48198456,770,770,770,770,0
20240729,123200,48198456,770,770,770,770,0
20240729,123100,48198456,770,770,770,770,0
20240729,123000,48198456,770,770,770,770,0
20240729,122900,48198456,770,771,771,770,720
20240729,122800,47644044,770,770,770,770,0
20240729,122700,47644044,770,771,771,770,871
20240729,122600,46973372,770,772,772,770,10810
20240729,122500,38645949,771,771,771,771,0
20240729,122400,38645949,771,771,771,771,169
20240729,122300,38515650,772,772,772,772,51
20240729,122200,38476278,773,773,773,773,0
20240729,122100,38476278,773,773,773,773,0
20240729,122000,38476278,773,773,773,773,1
20240729,121900,38475505,773,773,773,773,4
20240729,121800,38472413,773,773,773,773,0
20240729,121700,38472413,773,773,773,773,0
20240729,121600,38472413,773,773,773,773,12
20240729,121500,38463137,773,773,773,773,0
20240729,121400,38463137,773,773,773,773,0
20240729,121300,38463137,773,773,773,773,0
20240729,121200,38463137,773,773,773,773,0
20240729,121100,38463137,773,772,773,772,32
20240729,121000,38438421,772,772,772,772,3
20240729,120900,38436105,771,771,771,771,0
20240729,120800,38436105,771,771,771,771,0
20240729,120700,38436105,771,771,771,771,0
20240729,120600,38436105,771,772,772,771,3400
20240729,120500,35813280,773,773,773,773,0
20240729,120400,35813280,773,773,773,773,0
20240729,120300,35813280,773,773,773,773,0
20240729,120200,35813280,773,773,773,773,49
20240729,120100,35775403,774,774,774,774,0
20240729,120000,35775403,774,774,774,774,12
20240729,115900,35766115,775,775,775,775,0
20240729,115800,35766115,775,775,775,775,0
20240729,115700,35766115,775,775,775,775,109
20240729,115600,35681640,773,773,773,773,51
20240729,115500,35642217,773,773,773,773,2766
20240729,115400,33504099,773,773,773,773,12
20240729,115300,33494823,773,773,773,773,0
20240729,115200,33494823,773,773,773,773,0
20240729,115100,33494823,773,773,773,773,0
20240729,115000,33494823,773,773,773,773,0
20240729,114900,33494823,773,773,773,773,0
20240729,114800,33494823,773,773,773,773,41
20240729,114700,33463130,773,773,773,773,0
20240729,114600,33463130,773,773,773,773,12
20240729,114500,33453854,773,773,773,773,100
20240729,114400,33376554,773,773,773,773,0
20240729,114300,33376554,773,773,773,773,0
20240729,114200,33376554,773,774,774,773,48
20240729,114100,33339438,775,775,775,775,12
20240729,114000,33330138,772,772,772,772,0
20240729,113900,33330138,772,772,772,772,0
20240729,113800,33330138,772,772,772,772,0
20240729,113700,33330138,772,772,772,772,0
20240729,113600,33330138,772,772,772,772,0
20240729,113500,33330138,772,772,772,772,0
20240729,113400,33330138,772,772,772,772,0
20240729,113300,33330138,772,772,772,772,0
20240729,113200,33330138,772,772,772,772,0
20240729,113100,33330138,772,772,772,772,0
20240729,113000,33330138,772,772,772,772,0
20240729,112900,33330138,772,772,772,772,0
20240729,112800,33330138,772,772,772,772,0
20240729,112700,33330138,772,772,772,772,0
20240729,112600,33330138,772,773,773,772,579
20240729,112500,32883106,774,774,774,774,1
20240729,112400,32882332,774,774,774,774,0
20240729,112300,32882332,774,774,774,774,0
20240729,112200,32882332,774,774,774,774,0
20240729,112100,32882332,774,774,774,774,0
20240729,112000,32882332,774,774,774,774,0
20240729,111900,32882332,774,774,774,774,0
20240729,111800,32882332,774,774,774,774,11
20240729,111700,32873818,773,773,773,773,0
20240729,111600,32873818,773,773,773,773,0
20240729,111500,32873818,773,773,773,773,0
20240729,111400,32873818,773,773,773,773,27
20240729,111300,32852947,773,773,773,773,200
20240729,111200,32698347,773,773,773,773,0
20240729,111100,32698347,773,773,773,773,12
20240729,111000,32689071,773,773,773,773,0
20240729,110900,32689071,773,773,773,773,25
20240729,110800,32669746,773,773,773,773,9
20240729,110700,32662789,773,773,773,773,0
20240729,110600,32662789,773,773,773,773,10
20240729,110500,32655059,773,773,773,773,152
20240729,110400,32537563,772,772,772,772,312
20240729,110300,32296699,773,773,773,773,0
20240729,110200,32296699,773,773,773,773,0
20240729,110100,32296699,773,773,773,773,12
20240729,110000,32287423,773,773,773,773,0
20240729,105900,32287423,773,773,773,773,0
20240729,105800,32287423,773,773,773,773,24
20240729,105700,32268871,773,773,773,773,0
20240729,105600,32268871,773,773,773,773,0
20240729,105500,32268871,773,773,773,773,0
20240729,105400,32268871,773,773,773,773,0
20240729,105300,32268871,773,773,773,773,50
20240729,105200,32230221,773,773,773,773,101
20240729,105100,32152148,773,773,773,773,0
20240729,105000,32152148,773,773,773,773,0
20240729,104900,32152148,773,773,773,773,0
20240729,104800,32152148,773,773,773,773,0
20240729,104700,32152148,773,773,773,773,0
20240729,104600,32152148,773,773,773,773,48
20240729,104500,32115044,773,773,773,773,3
20240729,104400,32112725,773,773,773,773,0
20240729,104300,32112725,773,773,773,773,0
20240729,104200,32112725,773,773,773,773,0
20240729,104100,32112725,773,773,773,773,0
20240729,104000,32112725,773,773,773,773,0
20240729,103900,32112725,773,772,773,772,160
20240729,103800,31989046,773,773,773,773,0
20240729,103700,31989046,773,773,773,773,0
20240729,103600,31989046,773,773,773,773,0
20240729,103500,31989046,773,773,773,773,0
20240729,103400,31989046,773,773,773,773,51
20240729,103300,31949623,771,771,771,771,249
20240729,103200,31757644,771,771,771,771,591
20240729,103100,31301983,771,772,772,771,2632
20240729,103000,29271240,773,773,773,773,0
20240729,102900,29271240,773,773,773,773,0
20240729,102800,29271240,773,773,773,773,0
20240729,102700,29271240,773,773,773,773,258
20240729,102600,29071806,773,773,773,773,12
20240729,102500,29062530,773,773,773,773,0
20240729,102400,29062530,773,773,773,773,0
20240729,102300,29062530,773,773,773,773,24
20240729,102200,29043978,773,773,773,773,0
20240729,102100,29043978,773,773,773,773,1
20240729,102000,29043205,772,772,772,772,0
20240729,101900,29043205,772,772,772,772,0
20240729,101800,29043205,772,772,772,772,0
20240729,101700,29043205,772,772,772,772,0
20240729,101600,29043205,772,772,772,772,0
20240729,101500,29043205,772,772,772,772,0
20240729,101400,29043205,772,772,772,772,1
20240729,101300,29042433,773,773,773,773,0
20240729,101200,29042433,773,773,773,773,1218
20240729,101100,28100919,775,775,775,775,0
20240729,101000,28100919,775,775,775,775,12
20240729,100900,28091619,775,775,775,775,1
20240729,100800,28090844,775,775,775,775,1
20240729,100700,28090069,771,771,771,771,0
20240729,100600,28090069,771,775,775,771,100
20240729,100500,28012769,771,771,771,771,1068
20240729,100400,27189341,776,776,776,776,0
20240729,100300,27189341,776,775,776,775,74
20240729,100200,27131939,775,774,775,770,34
20240729,100100,27105708,771,771,771,771,1080
20240729,100000,26273028,771,771,771,771,0
20240729,095900,26273028,771,771,771,771,0
20240729,095800,26273028,771,771,771,771,0
20240729,095700,26273028,771,771,771,771,0
20240729,095600,26273028,771,771,771,771,498
20240729,095500,25889070,771,771,771,771,65
20240729,095400,25838955,776,776,776,776,0
20240729,095300,25838955,776,772,776,772,397
20240729,095200,25531556,772,772,772,772,1
20240729,095100,25530784,772,772,772,772,55
20240729,095000,25488324,771,771,771,771,1817
20240729,094900,24087417,770,770,770,769,1716
20240729,094800,22766098,770,770,770,770,17
20240729,094700,22753008,770,771,771,770,1270
20240729,094600,21775106,771,771,771,771,9
20240729,094500,21768167,771,771,771,771,66
20240729,094400,21717281,770,770,770,770,0
20240729,094300,21717281,770,770,770,770,1
20240729,094200,21716511,771,771,771,771,0
20240729,094100,21716511,771,770,771,770,375
20240729,094000,21427749,771,770,771,770,13
20240729,093900,21417727,771,771,771,771,3082
20240729,093800,19041505,771,771,771,771,0
20240729,093700,19041505,771,771,771,771,1
20240729,093600,19040734,772,772,772,772,415
20240729,093500,18720354,772,771,772,771,87
20240729,093400,18653191,772,772,772,772,1264
20240729,093300,17677383,773,773,773,773,27
20240729,093200,17656512,773,774,774,773,14
20240729,093100,17645678,776,776,776,776,0
20240729,093000,17645678,776,776,776,776,0
20240729,092900,17645678,776,773,776,773,3253
20240729,092800,15125005,774,774,774,774,623
20240729,092700,14642803,774,774,774,774,0
20240729,092600,14642803,774,774,774,774,0
20240729,092500,14642803,774,774,774,774,300
20240729,092400,14410603,773,773,773,773,79
20240729,092300,14349536,772,772,772,772,0
20240729,092200,14349536,772,772,772,772,0
20240729,092100,14349536,772,772,772,772,0
20240729,092000,14349536,772,772,772,772,0
20240729,091900,14349536,772,772,772,772,430
20240729,091800,14017576,772,772,772,772,535
20240729,091700,13604556,772,772,772,772,0
20240729,091600,13604556,772,772,772,772,12
20240729,091500,13595292,771,771,771,771,1277
20240729,091400,12610725,771,771,771,771,0
20240729,091300,12610725,771,771,771,771,0
20240729,091200,12610725,771,771,771,771,500
20240729,091100,12225225,771,771,771,771,0
20240729,091000,12225225,771,771,771,771,12
20240729,090900,12215973,773,773,773,773,0
20240729,090800,12215973,773,773,773,773,0
20240729,090700,12215973,773,773,773,773,14
20240729,090600,12205151,773,773,773,773,0
20240729,090500,12205151,773,774,774,773,3
20240729,090400,12202830,774,774,774,774,0
20240729,090300,12202830,774,774,774,774,0
20240729,090200,12202830,774,774,774,774,156
20240729,090100,12082086,775,774,775,771,13628
20240729,090000,1550776,775,775,776,775,2001