KissMeData/002820/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183800,31490920,3320,3320,3320,3320,3016
20240729,183700,31490920,3320,3320,3320,3320,0
20240729,183600,31490920,3320,3320,3320,3320,0
20240729,183500,31490920,3320,3320,3320,3320,0
20240729,183400,31490920,3320,3320,3320,3320,0
20240729,183300,31490920,3320,3320,3320,3320,0
20240729,183200,31490920,3320,3320,3320,3320,0
20240729,183100,31490920,3320,3320,3320,3320,0
20240729,183000,31490920,3320,3320,3320,3320,0
20240729,182900,31490920,3320,3320,3320,3320,0
20240729,182800,31490920,3320,3320,3320,3320,0
20240729,182700,31490920,3320,3320,3320,3320,0
20240729,182600,31490920,3320,3320,3320,3320,0
20240729,182500,31490920,3320,3320,3320,3320,0
20240729,182400,31490920,3320,3320,3320,3320,0
20240729,182300,31490920,3320,3320,3320,3320,0
20240729,182200,31490920,3320,3320,3320,3320,0
20240729,182100,31490920,3320,3320,3320,3320,0
20240729,182000,31490920,3320,3320,3320,3320,0
20240729,181900,31490920,3320,3320,3320,3320,0
20240729,181800,31490920,3320,3320,3320,3320,0
20240729,181700,31490920,3320,3320,3320,3320,0
20240729,181600,31490920,3320,3320,3320,3320,0
20240729,181500,31490920,3320,3320,3320,3320,0
20240729,181400,31490920,3320,3320,3320,3320,0
20240729,181300,31490920,3320,3320,3320,3320,0
20240729,181200,31490920,3320,3320,3320,3320,0
20240729,181100,31490920,3320,3320,3320,3320,0
20240729,181000,31490920,3320,3320,3320,3320,0
20240729,180900,31490920,3320,3320,3320,3320,0
20240729,180800,31490920,3320,3320,3320,3320,3016
20240729,180700,31490920,3320,3320,3320,3320,0
20240729,180600,31490920,3320,3320,3320,3320,0
20240729,180500,31490920,3320,3320,3320,3320,0
20240729,180400,31490920,3320,3320,3320,3320,0
20240729,180300,31490920,3320,3320,3320,3320,0
20240729,180200,31490920,3320,3320,3320,3320,0
20240729,180100,31490920,3320,3320,3320,3320,0
20240729,180000,31490920,3320,3320,3320,3320,0
20240729,175900,31490920,3320,3320,3320,3320,0
20240729,175800,31490920,3320,3320,3320,3320,0
20240729,175700,31490920,3320,3320,3320,3320,0
20240729,175600,31490920,3320,3320,3320,3320,0
20240729,175500,31490920,3320,3320,3320,3320,0
20240729,175400,31490920,3320,3320,3320,3320,0
20240729,175300,31490920,3320,3320,3320,3320,0
20240729,175200,31490920,3320,3320,3320,3320,0
20240729,175100,31490920,3320,3320,3320,3320,0
20240729,175000,31490920,3320,3320,3320,3320,0
20240729,174900,31490920,3320,3320,3320,3320,0
20240729,174800,31490920,3320,3320,3320,3320,0
20240729,174700,31490920,3320,3320,3320,3320,0
20240729,174600,31490920,3320,3320,3320,3320,0
20240729,174500,31490920,3320,3320,3320,3320,0
20240729,174400,31490920,3320,3320,3320,3320,0
20240729,174300,31490920,3320,3320,3320,3320,0
20240729,174200,31490920,3320,3320,3320,3320,0
20240729,174100,31490920,3320,3320,3320,3320,0
20240729,174000,31490920,3320,3320,3320,3320,0
20240729,173900,31490920,3320,3320,3320,3320,0
20240729,173800,31490920,3320,3320,3320,3320,3016
20240729,173700,31490920,3320,3320,3320,3320,0
20240729,173600,31490920,3320,3320,3320,3320,0
20240729,173500,31490920,3320,3320,3320,3320,0
20240729,173400,31490920,3320,3320,3320,3320,0
20240729,173300,31490920,3320,3320,3320,3320,0
20240729,173200,31490920,3320,3320,3320,3320,0
20240729,173100,31490920,3320,3320,3320,3320,0
20240729,173000,31490920,3320,3320,3320,3320,0
20240729,172900,31490920,3320,3320,3320,3320,0
20240729,172800,31490920,3320,3320,3320,3320,0
20240729,172700,31490920,3320,3320,3320,3320,0
20240729,172600,31490920,3320,3320,3320,3320,0
20240729,172500,31490920,3320,3320,3320,3320,0
20240729,172400,31490920,3320,3320,3320,3320,0
20240729,172300,31490920,3320,3320,3320,3320,0
20240729,172200,31490920,3320,3320,3320,3320,0
20240729,172100,31490920,3320,3320,3320,3320,0
20240729,172000,31490920,3320,3320,3320,3320,0
20240729,171900,31490920,3320,3320,3320,3320,0
20240729,171800,31490920,3320,3320,3320,3320,0
20240729,171700,31490920,3320,3320,3320,3320,0
20240729,171600,31490920,3320,3320,3320,3320,0
20240729,171500,31490920,3320,3320,3320,3320,0
20240729,171400,31490920,3320,3320,3320,3320,0
20240729,171300,31490920,3320,3320,3320,3320,0
20240729,171200,31490920,3320,3320,3320,3320,0
20240729,171100,31490920,3320,3320,3320,3320,0
20240729,171000,31490920,3320,3320,3320,3320,0
20240729,170900,31490920,3320,3320,3320,3320,0
20240729,170800,31490920,3320,3320,3320,3320,3016
20240729,170700,31490920,3320,3320,3320,3320,0
20240729,170600,31490920,3320,3320,3320,3320,0
20240729,170500,31490920,3320,3320,3320,3320,0
20240729,170400,31490920,3320,3320,3320,3320,0
20240729,170300,31490920,3320,3320,3320,3320,0
20240729,170200,31490920,3320,3320,3320,3320,0
20240729,170100,31490920,3320,3320,3320,3320,0
20240729,170000,31490920,3320,3320,3320,3320,0
20240729,165900,31490920,3320,3320,3320,3320,0
20240729,165800,31490920,3320,3320,3320,3320,0
20240729,165700,31490920,3320,3320,3320,3320,0
20240729,165600,31490920,3320,3320,3320,3320,0
20240729,165500,31490920,3320,3320,3320,3320,0
20240729,165400,31490920,3320,3320,3320,3320,0
20240729,165300,31490920,3320,3320,3320,3320,0
20240729,165200,31490920,3320,3320,3320,3320,0
20240729,165100,31490920,3320,3320,3320,3320,0
20240729,165000,31490920,3320,3320,3320,3320,0
20240729,164900,31490920,3320,3320,3320,3320,0
20240729,164800,31490920,3320,3320,3320,3320,0
20240729,164700,31490920,3320,3320,3320,3320,0
20240729,164600,31490920,3320,3320,3320,3320,0
20240729,164500,31490920,3320,3320,3320,3320,0
20240729,164400,31490920,3320,3320,3320,3320,0
20240729,164300,31490920,3320,3320,3320,3320,0
20240729,164200,31490920,3320,3320,3320,3320,0
20240729,164100,31490920,3320,3320,3320,3320,0
20240729,164000,31490920,3320,3320,3320,3320,0
20240729,163900,31490920,3320,3320,3320,3320,0
20240729,163800,31490920,3320,3320,3320,3320,3016
20240729,163700,31490920,3320,3320,3320,3320,0
20240729,163600,31490920,3320,3320,3320,3320,0
20240729,163500,31490920,3320,3320,3320,3320,0
20240729,163400,31490920,3320,3320,3320,3320,0
20240729,163300,31490920,3320,3320,3320,3320,0
20240729,163200,31490920,3320,3320,3320,3320,0
20240729,163100,31490920,3320,3320,3320,3320,0
20240729,163000,31490920,3320,3320,3320,3320,0
20240729,162900,31490920,3320,3320,3320,3320,0
20240729,162800,31490920,3320,3320,3320,3320,0
20240729,162700,31490920,3320,3320,3320,3320,0
20240729,162600,31490920,3320,3320,3320,3320,0
20240729,162500,31490920,3320,3320,3320,3320,0
20240729,162400,31490920,3320,3320,3320,3320,0
20240729,162300,31490920,3320,3320,3320,3320,0
20240729,162200,31490920,3320,3320,3320,3320,0
20240729,162100,31490920,3320,3320,3320,3320,0
20240729,162000,31490920,3320,3320,3320,3320,0
20240729,161900,31490920,3320,3320,3320,3320,0
20240729,161800,31490920,3320,3320,3320,3320,0
20240729,161700,31490920,3320,3320,3320,3320,0
20240729,161600,31490920,3320,3320,3320,3320,0
20240729,161500,31490920,3320,3320,3320,3320,0
20240729,161400,31490920,3320,3320,3320,3320,0
20240729,161300,31490920,3320,3320,3320,3320,0
20240729,161200,31490920,3320,3320,3320,3320,0
20240729,161100,31490920,3320,3320,3320,3320,0
20240729,161000,31490920,3320,3320,3320,3320,0
20240729,160900,31490920,3320,3320,3320,3320,0
20240729,160800,31490920,3320,3320,3320,3320,3016
20240729,160700,31490920,3320,3320,3320,3320,0
20240729,160600,31490920,3320,3320,3320,3320,0
20240729,160500,31490920,3320,3320,3320,3320,0
20240729,160400,31490920,3320,3320,3320,3320,0
20240729,160300,31490920,3320,3320,3320,3320,0
20240729,160200,31490920,3320,3320,3320,3320,0
20240729,160100,31490920,3320,3320,3320,3320,0
20240729,160000,31490920,3320,3320,3320,3320,0
20240729,155900,31490920,3320,3320,3320,3320,0
20240729,155800,31490920,3320,3320,3320,3320,0
20240729,155700,31490920,3320,3320,3320,3320,0
20240729,155600,31490920,3320,3320,3320,3320,0
20240729,155500,31490920,3320,3320,3320,3320,0
20240729,155400,31490920,3320,3320,3320,3320,0
20240729,155300,31490920,3320,3320,3320,3320,0
20240729,155200,31490920,3320,3320,3320,3320,0
20240729,155100,31490920,3320,3320,3320,3320,0
20240729,155000,31490920,3320,3320,3320,3320,0
20240729,154900,31490920,3320,3320,3320,3320,0
20240729,154800,31490920,3320,3320,3320,3320,0
20240729,154700,31490920,3320,3320,3320,3320,0
20240729,154600,31490920,3320,3320,3320,3320,0
20240729,154500,31490920,3320,3320,3320,3320,0
20240729,154400,31490920,3320,3320,3320,3320,0
20240729,154300,31490920,3320,3320,3320,3320,0
20240729,154200,31490920,3320,3320,3320,3320,0
20240729,154100,31490920,3320,3320,3320,3320,0
20240729,154000,31490920,3320,3320,3320,3320,0
20240729,153900,31490920,3320,3320,3320,3320,0
20240729,153800,31490920,3320,3320,3320,3320,3016
20240729,153700,31490920,3320,3320,3320,3320,0
20240729,153600,31490920,3320,3320,3320,3320,0
20240729,153500,31490920,3320,3320,3320,3320,0
20240729,153400,31490920,3320,3320,3320,3320,0
20240729,153300,31490920,3320,3320,3320,3320,0
20240729,153200,31490920,3320,3320,3320,3320,0
20240729,153100,31490920,3320,3320,3320,3320,0
20240729,153000,31490920,3320,3320,3320,3320,3016
20240729,152900,21477800,3320,3320,3320,3320,0
20240729,152800,21477800,3320,3320,3320,3320,0
20240729,152700,21477800,3320,3320,3320,3320,0
20240729,152600,21477800,3320,3320,3320,3320,0
20240729,152500,21477800,3320,3320,3320,3320,0
20240729,152400,21477800,3320,3320,3320,3320,0
20240729,152300,21477800,3320,3320,3320,3320,0
20240729,152200,21477800,3320,3320,3320,3320,0
20240729,152100,21477800,3320,3320,3320,3320,0
20240729,152000,21477800,3320,3320,3320,3320,0
20240729,151900,21477800,3320,3310,3320,3310,2
20240729,151800,21471170,3310,3310,3310,3310,0
20240729,151700,21471170,3310,3310,3310,3310,0
20240729,151600,21471170,3310,3310,3310,3310,0
20240729,151500,21471170,3310,3310,3310,3310,0
20240729,151400,21471170,3310,3310,3310,3310,0
20240729,151300,21471170,3310,3310,3310,3310,0
20240729,151200,21471170,3310,3310,3310,3310,0
20240729,151100,21471170,3310,3310,3310,3310,100
20240729,151000,21140170,3310,3310,3310,3310,0
20240729,150900,21140170,3310,3310,3310,3310,0
20240729,150800,21140170,3310,3310,3310,3310,0
20240729,150700,21140170,3310,3310,3310,3310,0
20240729,150600,21140170,3310,3310,3310,3310,0
20240729,150500,21140170,3310,3310,3310,3310,0
20240729,150400,21140170,3310,3310,3310,3310,0
20240729,150300,21140170,3310,3310,3310,3310,152
20240729,150200,20637050,3315,3315,3315,3315,0
20240729,150100,20637050,3315,3315,3315,3315,0
20240729,150000,20637050,3315,3315,3315,3315,0
20240729,145900,20637050,3315,3315,3315,3315,10
20240729,145800,20603900,3310,3310,3310,3310,0
20240729,145700,20603900,3310,3310,3310,3310,0
20240729,145600,20603900,3310,3310,3310,3310,0
20240729,145500,20603900,3310,3310,3310,3310,0
20240729,145400,20603900,3310,3310,3310,3310,0
20240729,145300,20603900,3310,3310,3310,3310,0
20240729,145200,20603900,3310,3310,3310,3310,0
20240729,145100,20603900,3310,3310,3310,3310,0
20240729,145000,20603900,3310,3310,3310,3310,0
20240729,144900,20603900,3310,3310,3310,3310,7
20240729,144800,20580730,3305,3305,3305,3305,0
20240729,144700,20580730,3305,3305,3305,3305,0
20240729,144600,20580730,3305,3305,3305,3305,0
20240729,144500,20580730,3305,3305,3305,3305,0
20240729,144400,20580730,3305,3305,3305,3305,0
20240729,144300,20580730,3305,3305,3305,3305,0
20240729,144200,20580730,3305,3305,3305,3305,0
20240729,144100,20580730,3305,3305,3305,3305,0
20240729,144000,20580730,3305,3305,3305,3305,0
20240729,143900,20580730,3305,3305,3305,3305,0
20240729,143800,20580730,3305,3305,3305,3305,0
20240729,143700,20580730,3305,3305,3305,3305,0
20240729,143600,20580730,3305,3305,3305,3305,0
20240729,143500,20580730,3305,3305,3305,3305,0
20240729,143400,20580730,3305,3305,3305,3305,0
20240729,143300,20580730,3305,3305,3305,3305,0
20240729,143200,20580730,3305,3305,3305,3305,200
20240729,143100,19919730,3310,3310,3310,3310,0
20240729,143000,19919730,3310,3310,3310,3310,0
20240729,142900,19919730,3310,3310,3310,3310,0
20240729,142800,19919730,3310,3310,3310,3310,0
20240729,142700,19919730,3310,3310,3310,3310,0
20240729,142600,19919730,3310,3310,3310,3310,0
20240729,142500,19919730,3310,3310,3310,3310,0
20240729,142400,19919730,3310,3310,3310,3310,0
20240729,142300,19919730,3310,3310,3310,3310,0
20240729,142200,19919730,3310,3310,3310,3310,0
20240729,142100,19919730,3310,3310,3310,3310,0
20240729,142000,19919730,3310,3310,3310,3310,0
20240729,141900,19919730,3310,3310,3310,3310,0
20240729,141800,19919730,3310,3310,3310,3310,0
20240729,141700,19919730,3310,3310,3310,3310,0
20240729,141600,19919730,3310,3310,3310,3310,5
20240729,141500,19903180,3315,3315,3315,3315,0
20240729,141400,19903180,3315,3315,3315,3315,0
20240729,141300,19903180,3315,3315,3315,3315,0
20240729,141200,19903180,3315,3315,3315,3315,0
20240729,141100,19903180,3315,3315,3315,3315,0
20240729,141000,19903180,3315,3315,3315,3315,0
20240729,140900,19903180,3315,3315,3315,3315,0
20240729,140800,19903180,3315,3315,3315,3315,0
20240729,140700,19903180,3315,3315,3315,3315,0
20240729,140600,19903180,3315,3315,3315,3315,0
20240729,140500,19903180,3315,3315,3315,3315,0
20240729,140400,19903180,3315,3315,3315,3315,0
20240729,140300,19903180,3315,3315,3315,3315,0
20240729,140200,19903180,3315,3315,3315,3315,0
20240729,140100,19903180,3315,3315,3315,3315,2
20240729,140000,19896550,3325,3325,3325,3325,0
20240729,135900,19896550,3325,3325,3325,3325,0
20240729,135800,19896550,3325,3320,3325,3320,3
20240729,135700,19886585,3325,3325,3325,3325,0
20240729,135600,19886585,3325,3325,3325,3325,0
20240729,135500,19886585,3325,3325,3325,3325,0
20240729,135400,19886585,3325,3320,3325,3320,3
20240729,135300,19876615,3320,3320,3320,3320,0
20240729,135200,19876615,3320,3320,3320,3320,0
20240729,135100,19876615,3320,3320,3320,3320,0
20240729,135000,19876615,3320,3320,3325,3320,10
20240729,134900,19843390,3325,3325,3325,3325,0
20240729,134800,19843390,3325,3325,3325,3325,0
20240729,134700,19843390,3325,3325,3325,3325,0
20240729,134600,19843390,3325,3320,3325,3320,13
20240729,134500,19800220,3320,3320,3320,3320,0
20240729,134400,19800220,3320,3320,3320,3320,0
20240729,134300,19800220,3320,3320,3320,3320,0
20240729,134200,19800220,3320,3320,3320,3320,0
20240729,134100,19800220,3320,3320,3320,3320,0
20240729,134000,19800220,3320,3320,3320,3320,0
20240729,133900,19800220,3320,3320,3320,3320,0
20240729,133800,19800220,3320,3320,3320,3320,0
20240729,133700,19800220,3320,3320,3320,3320,0
20240729,133600,19800220,3320,3320,3320,3320,0
20240729,133500,19800220,3320,3320,3320,3320,0
20240729,133400,19800220,3320,3320,3320,3320,0
20240729,133300,19800220,3320,3320,3320,3320,0
20240729,133200,19800220,3320,3320,3320,3320,0
20240729,133100,19800220,3320,3320,3320,3320,0
20240729,133000,19800220,3320,3320,3320,3320,0
20240729,132900,19800220,3320,3320,3320,3320,0
20240729,132800,19800220,3320,3310,3325,3310,7
20240729,132700,19777010,3325,3325,3325,3325,0
20240729,132600,19777010,3325,3325,3325,3325,0
20240729,132500,19777010,3325,3325,3325,3325,0
20240729,132400,19777010,3325,3325,3325,3325,0
20240729,132300,19777010,3325,3325,3325,3325,0
20240729,132200,19777010,3325,3325,3325,3325,0
20240729,132100,19777010,3325,3325,3325,3325,0
20240729,132000,19777010,3325,3325,3325,3325,0
20240729,131900,19777010,3325,3325,3325,3325,0
20240729,131800,19777010,3325,3325,3325,3325,1
20240729,131700,19773685,3305,3305,3305,3305,1
20240729,131600,19770380,3325,3325,3325,3325,0
20240729,131500,19770380,3325,3325,3325,3325,0
20240729,131400,19770380,3325,3325,3325,3325,0
20240729,131300,19770380,3325,3325,3325,3325,0
20240729,131200,19770380,3325,3325,3325,3325,0
20240729,131100,19770380,3325,3305,3325,3305,15
20240729,131000,19720785,3305,3305,3305,3305,2
20240729,130900,19714175,3300,3300,3300,3300,0
20240729,130800,19714175,3300,3300,3300,3300,20
20240729,130700,19648175,3295,3295,3295,3295,0
20240729,130600,19648175,3295,3295,3295,3295,0
20240729,130500,19648175,3295,3295,3295,3295,0
20240729,130400,19648175,3295,3295,3295,3295,0
20240729,130300,19648175,3295,3295,3295,3295,0
20240729,130200,19648175,3295,3295,3295,3295,0
20240729,130100,19648175,3295,3295,3295,3295,0
20240729,130000,19648175,3295,3295,3295,3295,153
20240729,125900,19144040,3295,3295,3295,3295,0
20240729,125800,19144040,3295,3295,3295,3295,0
20240729,125700,19144040,3295,3295,3295,3295,0
20240729,125600,19144040,3295,3295,3295,3295,0
20240729,125500,19144040,3295,3295,3295,3295,0
20240729,125400,19144040,3295,3295,3295,3295,0
20240729,125300,19144040,3295,3295,3295,3295,0
20240729,125200,19144040,3295,3295,3295,3295,0
20240729,125100,19144040,3295,3295,3295,3295,0
20240729,125000,19144040,3295,3295,3295,3295,0
20240729,124900,19144040,3295,3295,3295,3295,0
20240729,124800,19144040,3295,3295,3295,3295,0
20240729,124700,19144040,3295,3295,3295,3295,0
20240729,124600,19144040,3295,3295,3295,3295,0
20240729,124500,19144040,3295,3295,3295,3295,0
20240729,124400,19144040,3295,3295,3295,3295,0
20240729,124300,19144040,3295,3295,3295,3295,0
20240729,124200,19144040,3295,3295,3295,3295,0
20240729,124100,19144040,3295,3295,3295,3295,0
20240729,124000,19144040,3295,3295,3295,3295,0
20240729,123900,19144040,3295,3295,3295,3295,0
20240729,123800,19144040,3295,3295,3295,3295,0
20240729,123700,19144040,3295,3295,3295,3295,145
20240729,123600,18666265,3295,3295,3295,3295,0
20240729,123500,18666265,3295,3295,3295,3295,0
20240729,123400,18666265,3295,3295,3295,3295,180
20240729,123300,18073165,3295,3295,3295,3295,0
20240729,123200,18073165,3295,3295,3295,3295,0
20240729,123100,18073165,3295,3295,3295,3295,0
20240729,123000,18073165,3295,3295,3295,3295,0
20240729,122900,18073165,3295,3295,3295,3295,0
20240729,122800,18073165,3295,3295,3295,3295,0
20240729,122700,18073165,3295,3295,3295,3295,5
20240729,122600,18056690,3295,3295,3295,3295,0
20240729,122500,18056690,3295,3295,3295,3295,0
20240729,122400,18056690,3295,3295,3295,3295,0
20240729,122300,18056690,3295,3295,3295,3295,0
20240729,122200,18056690,3295,3295,3295,3295,0
20240729,122100,18056690,3295,3295,3295,3295,0
20240729,122000,18056690,3295,3295,3295,3295,0
20240729,121900,18056690,3295,3295,3295,3295,0
20240729,121800,18056690,3295,3295,3295,3295,0
20240729,121700,18056690,3295,3295,3295,3295,0
20240729,121600,18056690,3295,3295,3295,3295,0
20240729,121500,18056690,3295,3295,3295,3295,0
20240729,121400,18056690,3295,3295,3295,3295,0
20240729,121300,18056690,3295,3295,3295,3295,0
20240729,121200,18056690,3295,3295,3295,3295,0
20240729,121100,18056690,3295,3295,3295,3295,0
20240729,121000,18056690,3295,3295,3295,3295,0
20240729,120900,18056690,3295,3295,3295,3295,0
20240729,120800,18056690,3295,3295,3295,3295,0
20240729,120700,18056690,3295,3295,3295,3295,0
20240729,120600,18056690,3295,3295,3295,3295,0
20240729,120500,18056690,3295,3295,3295,3295,0
20240729,120400,18056690,3295,3295,3295,3295,0
20240729,120300,18056690,3295,3295,3295,3295,0
20240729,120200,18056690,3295,3295,3295,3295,0
20240729,120100,18056690,3295,3295,3295,3295,0
20240729,120000,18056690,3295,3295,3295,3295,0
20240729,115900,18056690,3295,3295,3295,3295,0
20240729,115800,18056690,3295,3295,3295,3295,0
20240729,115700,18056690,3295,3295,3295,3295,0
20240729,115600,18056690,3295,3295,3295,3295,0
20240729,115500,18056690,3295,3295,3295,3295,0
20240729,115400,18056690,3295,3295,3295,3295,0
20240729,115300,18056690,3295,3295,3295,3295,0
20240729,115200,18056690,3295,3295,3295,3295,1
20240729,115100,18053395,3300,3300,3300,3300,1
20240729,115000,18050095,3300,3300,3300,3300,0
20240729,114900,18050095,3300,3300,3300,3300,0
20240729,114800,18050095,3300,3300,3300,3300,0
20240729,114700,18050095,3300,3300,3300,3300,0
20240729,114600,18050095,3300,3300,3300,3300,0
20240729,114500,18050095,3300,3300,3300,3300,0
20240729,114400,18050095,3300,3300,3300,3300,0
20240729,114300,18050095,3300,3300,3300,3300,0
20240729,114200,18050095,3300,3300,3300,3300,0
20240729,114100,18050095,3300,3295,3300,3295,40
20240729,114000,17918285,3290,3290,3290,3290,0
20240729,113900,17918285,3290,3290,3290,3290,0
20240729,113800,17918285,3290,3290,3290,3290,0
20240729,113700,17918285,3290,3290,3290,3290,0
20240729,113600,17918285,3290,3290,3290,3290,0
20240729,113500,17918285,3290,3290,3290,3290,0
20240729,113400,17918285,3290,3290,3290,3290,0
20240729,113300,17918285,3290,3290,3290,3290,17
20240729,113200,17862355,3290,3290,3290,3290,0
20240729,113100,17862355,3290,3290,3290,3290,51
20240729,113000,17694565,3290,3290,3290,3290,0
20240729,112900,17694565,3290,3300,3300,3290,417
20240729,112800,16322505,3295,3300,3300,3295,234
20240729,112700,15550400,3305,3305,3305,3305,0
20240729,112600,15550400,3305,3335,3335,3305,54
20240729,112500,15370940,3335,3305,3335,3305,117
20240729,112400,14980850,3310,3310,3310,3310,0
20240729,112300,14980850,3310,3310,3310,3310,0
20240729,112200,14980850,3310,3310,3310,3310,0
20240729,112100,14980850,3310,3295,3310,3295,100
20240729,112000,14650840,3300,3300,3300,3300,0
20240729,111900,14650840,3300,3300,3300,3300,0
20240729,111800,14650840,3300,3300,3300,3300,0
20240729,111700,14650840,3300,3295,3300,3295,124
20240729,111600,14242195,3300,3300,3300,3300,0
20240729,111500,14242195,3300,3300,3300,3300,0
20240729,111400,14242195,3300,3300,3300,3300,0
20240729,111300,14242195,3300,3300,3300,3300,0
20240729,111200,14242195,3300,3300,3300,3300,0
20240729,111100,14242195,3300,3300,3300,3300,0
20240729,111000,14242195,3300,3300,3300,3300,0
20240729,110900,14242195,3300,3300,3300,3300,0
20240729,110800,14242195,3300,3300,3300,3300,0
20240729,110700,14242195,3300,3300,3300,3300,0
20240729,110600,14242195,3300,3300,3300,3300,0
20240729,110500,14242195,3300,3300,3300,3300,0
20240729,110400,14242195,3300,3300,3300,3300,0
20240729,110300,14242195,3300,3300,3300,3300,0
20240729,110200,14242195,3300,3295,3300,3295,5
20240729,110100,14225710,3280,3280,3280,3280,0
20240729,110000,14225710,3280,3280,3280,3280,0
20240729,105900,14225710,3280,3280,3280,3280,0
20240729,105800,14225710,3280,3290,3290,3280,100
20240729,105700,13897590,3300,3300,3300,3300,2
20240729,105600,13890990,3290,3290,3290,3290,0
20240729,105500,13890990,3290,3295,3295,3290,101
20240729,105400,13558650,3290,3290,3290,3290,0
20240729,105300,13558650,3290,3290,3290,3290,2
20240729,105200,13552070,3290,3290,3290,3290,0
20240729,105100,13552070,3290,3290,3290,3290,0
20240729,105000,13552070,3290,3290,3290,3290,0
20240729,104900,13552070,3290,3290,3290,3290,0
20240729,104800,13552070,3290,3290,3290,3290,0
20240729,104700,13552070,3290,3290,3290,3290,0
20240729,104600,13552070,3290,3290,3290,3290,0
20240729,104500,13552070,3290,3295,3295,3290,8
20240729,104400,13525745,3290,3290,3290,3290,0
20240729,104300,13525745,3290,3290,3290,3290,0
20240729,104200,13525745,3290,3290,3290,3290,0
20240729,104100,13525745,3290,3290,3290,3290,101
20240729,104000,13193455,3290,3285,3290,3285,170
20240729,103900,12634985,3285,3285,3285,3285,0
20240729,103800,12634985,3285,3285,3285,3285,0
20240729,103700,12634985,3285,3285,3285,3285,0
20240729,103600,12634985,3285,3285,3285,3285,0
20240729,103500,12634985,3285,3285,3285,3285,0
20240729,103400,12634985,3285,3285,3285,3285,0
20240729,103300,12634985,3285,3285,3285,3285,0
20240729,103200,12634985,3285,3285,3285,3285,0
20240729,103100,12634985,3285,3285,3285,3285,0
20240729,103000,12634985,3285,3285,3285,3285,0
20240729,102900,12634985,3285,3285,3285,3285,0
20240729,102800,12634985,3285,3285,3285,3285,0
20240729,102700,12634985,3285,3280,3285,3280,57
20240729,102600,12448000,3280,3280,3280,3280,0
20240729,102500,12448000,3280,3280,3280,3280,0
20240729,102400,12448000,3280,3280,3280,3280,0
20240729,102300,12448000,3280,3280,3280,3280,0
20240729,102200,12448000,3280,3280,3280,3280,160
20240729,102100,11923200,3275,3275,3275,3275,156
20240729,102000,11412300,3275,3275,3275,3275,0
20240729,101900,11412300,3275,3275,3275,3275,6
20240729,101800,11392650,3280,3280,3280,3280,201
20240729,101700,10733370,3240,3240,3240,3240,0
20240729,101600,10733370,3240,3240,3240,3240,0
20240729,101500,10733370,3240,3240,3240,3240,0
20240729,101400,10733370,3240,3235,3265,3235,363
20240729,101300,9558975,3235,3245,3250,3235,293
20240729,101200,8609325,3235,3245,3245,3235,211
20240729,101100,7925865,3250,3260,3265,3250,320
20240729,101000,6884495,3260,3255,3260,3255,82
20240729,100900,6617545,3250,3250,3250,3250,0
20240729,100800,6617545,3250,3250,3250,3250,0
20240729,100700,6617545,3250,3250,3250,3250,13
20240729,100600,6575295,3250,3250,3250,3250,0
20240729,100500,6575295,3250,3250,3250,3250,0
20240729,100400,6575295,3250,3250,3250,3250,0
20240729,100300,6575295,3250,3250,3250,3250,0
20240729,100200,6575295,3250,3250,3250,3250,0
20240729,100100,6575295,3250,3250,3250,3250,3
20240729,100000,6565545,3260,3260,3260,3260,0
20240729,095900,6565545,3260,3260,3260,3260,0
20240729,095800,6565545,3260,3260,3260,3260,0
20240729,095700,6565545,3260,3260,3260,3260,0
20240729,095600,6565545,3260,3260,3260,3260,0
20240729,095500,6565545,3260,3260,3260,3260,0
20240729,095400,6565545,3260,3260,3260,3260,0
20240729,095300,6565545,3260,3260,3260,3260,0
20240729,095200,6565545,3260,3260,3260,3260,0
20240729,095100,6565545,3260,3260,3260,3260,0
20240729,095000,6565545,3260,3260,3260,3260,1
20240729,094900,6562285,3240,3240,3240,3240,0
20240729,094800,6562285,3240,3240,3240,3240,0
20240729,094700,6562285,3240,3240,3240,3240,0
20240729,094600,6562285,3240,3240,3240,3240,0
20240729,094500,6562285,3240,3240,3240,3240,0
20240729,094400,6562285,3240,3240,3240,3240,0
20240729,094300,6562285,3240,3240,3240,3240,0
20240729,094200,6562285,3240,3240,3240,3240,0
20240729,094100,6562285,3240,3240,3240,3240,0
20240729,094000,6562285,3240,3240,3240,3240,0
20240729,093900,6562285,3240,3270,3270,3240,892
20240729,093800,3646015,3290,3290,3290,3290,0
20240729,093700,3646015,3290,3290,3290,3290,0
20240729,093600,3646015,3290,3290,3290,3290,0
20240729,093500,3646015,3290,3290,3290,3290,1
20240729,093400,3642725,3270,3275,3275,3270,270
20240729,093300,2759740,3290,3290,3290,3290,0
20240729,093200,2759740,3290,3290,3290,3290,0
20240729,093100,2759740,3290,3290,3290,3290,0
20240729,093000,2759740,3290,3290,3290,3290,0
20240729,092900,2759740,3290,3290,3290,3290,5
20240729,092800,2743290,3290,3290,3290,3290,38
20240729,092700,2618270,3290,3290,3290,3290,0
20240729,092600,2618270,3290,3290,3290,3290,2
20240729,092500,2611690,3295,3295,3295,3295,35
20240729,092400,2496365,3295,3295,3295,3295,0
20240729,092300,2496365,3295,3295,3295,3295,0
20240729,092200,2496365,3295,3295,3295,3295,0
20240729,092100,2496365,3295,3295,3295,3295,0
20240729,092000,2496365,3295,3290,3295,3290,361
20240729,091900,1308670,3290,3290,3290,3290,0
20240729,091800,1308670,3290,3290,3290,3290,339
20240729,091700,193360,3290,3290,3290,3290,0
20240729,091600,193360,3290,3290,3290,3290,0
20240729,091500,193360,3290,3290,3290,3290,0
20240729,091400,193360,3290,3290,3290,3290,1
20240729,091300,190070,3245,3245,3245,3245,0
20240729,091200,190070,3245,3245,3250,3245,12
20240729,091100,151120,3245,3245,3245,3245,0
20240729,091000,151120,3245,3245,3245,3245,0
20240729,090900,151120,3245,3245,3245,3245,0
20240729,090800,151120,3245,3245,3245,3245,1
20240729,090700,147875,3285,3285,3285,3285,0
20240729,090600,147875,3285,3285,3285,3285,0
20240729,090500,147875,3285,3285,3285,3285,0
20240729,090400,147875,3285,3285,3285,3285,0
20240729,090300,147875,3285,3285,3285,3285,34
20240729,090200,36185,3235,3235,3235,3235,0
20240729,090100,36185,3235,3235,3235,3235,1
20240729,090000,32950,3295,3295,3295,3295,10