KissMeData/010280/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185000,107356894,814,814,814,814,4150
20230728,184900,107356894,814,814,814,814,0
20230728,184800,107356894,814,814,814,814,0
20230728,184700,107356894,814,814,814,814,0
20230728,184600,107356894,814,814,814,814,0
20230728,184500,107356894,814,814,814,814,0
20230728,184400,107356894,814,814,814,814,0
20230728,184300,107356894,814,814,814,814,0
20230728,184200,107356894,814,814,814,814,0
20230728,184100,107356894,814,814,814,814,0
20230728,184000,107356894,814,814,814,814,0
20230728,183900,107356894,814,814,814,814,0
20230728,183800,107356894,814,814,814,814,0
20230728,183700,107356894,814,814,814,814,0
20230728,183600,107356894,814,814,814,814,0
20230728,183500,107356894,814,814,814,814,0
20230728,183400,107356894,814,814,814,814,0
20230728,183300,107356894,814,814,814,814,0
20230728,183200,107356894,814,814,814,814,0
20230728,183100,107356894,814,814,814,814,0
20230728,183000,107356894,814,814,814,814,0
20230728,182900,107356894,814,814,814,814,0
20230728,182800,107356894,814,814,814,814,0
20230728,182700,107356894,814,814,814,814,0
20230728,182600,107356894,814,814,814,814,0
20230728,182500,107356894,814,814,814,814,0
20230728,182400,107356894,814,814,814,814,0
20230728,182300,107356894,814,814,814,814,0
20230728,182200,107356894,814,814,814,814,0
20230728,182100,107356894,814,814,814,814,0
20230728,182000,107356894,814,814,814,814,4150
20230728,181900,107356894,814,814,814,814,0
20230728,181800,107356894,814,814,814,814,0
20230728,181700,107356894,814,814,814,814,0
20230728,181600,107356894,814,814,814,814,0
20230728,181500,107356894,814,814,814,814,0
20230728,181400,107356894,814,814,814,814,0
20230728,181300,107356894,814,814,814,814,0
20230728,181200,107356894,814,814,814,814,0
20230728,181100,107356894,814,814,814,814,0
20230728,181000,107356894,814,814,814,814,0
20230728,180900,107356894,814,814,814,814,0
20230728,180800,107356894,814,814,814,814,0
20230728,180700,107356894,814,814,814,814,0
20230728,180600,107356894,814,814,814,814,0
20230728,180500,107356894,814,814,814,814,0
20230728,180400,107356894,814,814,814,814,0
20230728,180300,107356894,814,814,814,814,0
20230728,180200,107356894,814,814,814,814,0
20230728,180100,107356894,814,814,814,814,0
20230728,180000,107356894,814,814,814,814,0
20230728,175900,107356894,814,814,814,814,0
20230728,175800,107356894,814,814,814,814,0
20230728,175700,107356894,814,814,814,814,0
20230728,175600,107356894,814,814,814,814,0
20230728,175500,107356894,814,814,814,814,0
20230728,175400,107356894,814,814,814,814,0
20230728,175300,107356894,814,814,814,814,0
20230728,175200,107356894,814,814,814,814,0
20230728,175100,107356894,814,814,814,814,0
20230728,175000,107356894,814,814,814,814,4150
20230728,174900,107356894,814,814,814,814,0
20230728,174800,107356894,814,814,814,814,0
20230728,174700,107356894,814,814,814,814,0
20230728,174600,107356894,814,814,814,814,0
20230728,174500,107356894,814,814,814,814,0
20230728,174400,107356894,814,814,814,814,0
20230728,174300,107356894,814,814,814,814,0
20230728,174200,107356894,814,814,814,814,0
20230728,174100,107356894,814,814,814,814,0
20230728,174000,107356894,814,814,814,814,0
20230728,173900,107356894,814,814,814,814,0
20230728,173800,107356894,814,814,814,814,0
20230728,173700,107356894,814,814,814,814,0
20230728,173600,107356894,814,814,814,814,0
20230728,173500,107356894,814,814,814,814,0
20230728,173400,107356894,814,814,814,814,0
20230728,173300,107356894,814,814,814,814,0
20230728,173200,107356894,814,814,814,814,0
20230728,173100,107356894,814,814,814,814,0
20230728,173000,107356894,814,814,814,814,0
20230728,172900,107356894,814,814,814,814,0
20230728,172800,107356894,814,814,814,814,0
20230728,172700,107356894,814,814,814,814,0
20230728,172600,107356894,814,814,814,814,0
20230728,172500,107356894,814,814,814,814,0
20230728,172400,107356894,814,814,814,814,0
20230728,172300,107356894,814,814,814,814,0
20230728,172200,107356894,814,814,814,814,0
20230728,172100,107356894,814,814,814,814,0
20230728,172000,107356894,814,814,814,814,4150
20230728,171900,107356894,814,814,814,814,0
20230728,171800,107356894,814,814,814,814,0
20230728,171700,107356894,814,814,814,814,0
20230728,171600,107356894,814,814,814,814,0
20230728,171500,107356894,814,814,814,814,0
20230728,171400,107356894,814,814,814,814,0
20230728,171300,107356894,814,814,814,814,0
20230728,171200,107356894,814,814,814,814,0
20230728,171100,107356894,814,814,814,814,0
20230728,171000,107356894,814,814,814,814,0
20230728,170900,107356894,814,814,814,814,0
20230728,170800,107356894,814,814,814,814,0
20230728,170700,107356894,814,814,814,814,0
20230728,170600,107356894,814,814,814,814,0
20230728,170500,107356894,814,814,814,814,0
20230728,170400,107356894,814,814,814,814,0
20230728,170300,107356894,814,814,814,814,0
20230728,170200,107356894,814,814,814,814,0
20230728,170100,107356894,814,814,814,814,0
20230728,170000,107356894,814,814,814,814,0
20230728,165900,107356894,814,814,814,814,0
20230728,165800,107356894,814,814,814,814,0
20230728,165700,107356894,814,814,814,814,0
20230728,165600,107356894,814,814,814,814,0
20230728,165500,107356894,814,814,814,814,0
20230728,165400,107356894,814,814,814,814,0
20230728,165300,107356894,814,814,814,814,0
20230728,165200,107356894,814,814,814,814,0
20230728,165100,107356894,814,814,814,814,0
20230728,165000,107356894,814,814,814,814,4150
20230728,164900,107356894,814,814,814,814,0
20230728,164800,107356894,814,814,814,814,0
20230728,164700,107356894,814,814,814,814,0
20230728,164600,107356894,814,814,814,814,0
20230728,164500,107356894,814,814,814,814,0
20230728,164400,107356894,814,814,814,814,0
20230728,164300,107356894,814,814,814,814,0
20230728,164200,107356894,814,814,814,814,0
20230728,164100,107356894,814,814,814,814,0
20230728,164000,107356894,814,814,814,814,0
20230728,163900,107356894,814,814,814,814,0
20230728,163800,107356894,814,814,814,814,0
20230728,163700,107356894,814,814,814,814,0
20230728,163600,107356894,814,814,814,814,0
20230728,163500,107356894,814,814,814,814,0
20230728,163400,107356894,814,814,814,814,0
20230728,163300,107356894,814,814,814,814,0
20230728,163200,107356894,814,814,814,814,0
20230728,163100,107356894,814,814,814,814,0
20230728,163000,107356894,814,814,814,814,0
20230728,162900,107356894,814,814,814,814,0
20230728,162800,107356894,814,814,814,814,0
20230728,162700,107356894,814,814,814,814,0
20230728,162600,107356894,814,814,814,814,0
20230728,162500,107356894,814,814,814,814,0
20230728,162400,107356894,814,814,814,814,0
20230728,162300,107356894,814,814,814,814,0
20230728,162200,107356894,814,814,814,814,0
20230728,162100,107356894,814,814,814,814,0
20230728,162000,107356894,814,814,814,814,4150
20230728,161900,107356894,814,814,814,814,0
20230728,161800,107356894,814,814,814,814,0
20230728,161700,107356894,814,814,814,814,0
20230728,161600,107356894,814,814,814,814,0
20230728,161500,107356894,814,814,814,814,0
20230728,161400,107356894,814,814,814,814,0
20230728,161300,107356894,814,814,814,814,0
20230728,161200,107356894,814,814,814,814,0
20230728,161100,107356894,814,814,814,814,0
20230728,161000,107356894,814,814,814,814,0
20230728,160900,107356894,814,814,814,814,0
20230728,160800,107356894,814,814,814,814,0
20230728,160700,107356894,814,814,814,814,0
20230728,160600,107356894,814,814,814,814,0
20230728,160500,107356894,814,814,814,814,0
20230728,160400,107356894,814,814,814,814,0
20230728,160300,107356894,814,814,814,814,0
20230728,160200,107356894,814,814,814,814,0
20230728,160100,107356894,814,814,814,814,0
20230728,160000,107356894,814,814,814,814,0
20230728,155900,107356894,814,814,814,814,0
20230728,155800,107356894,814,814,814,814,0
20230728,155700,107356894,814,814,814,814,0
20230728,155600,107356894,814,814,814,814,0
20230728,155500,107356894,814,814,814,814,0
20230728,155400,107356894,814,814,814,814,0
20230728,155300,107356894,814,814,814,814,0
20230728,155200,107356894,814,814,814,814,0
20230728,155100,107356894,814,814,814,814,0
20230728,155000,107356894,814,814,814,814,4150
20230728,154900,107356894,814,814,814,814,0
20230728,154800,107356894,814,814,814,814,0
20230728,154700,107356894,814,814,814,814,0
20230728,154600,107356894,814,814,814,814,0
20230728,154500,107356894,814,814,814,814,0
20230728,154400,107356894,814,814,814,814,0
20230728,154300,107356894,814,814,814,814,0
20230728,154200,107356894,814,814,814,814,0
20230728,154100,107356894,814,814,814,814,0
20230728,154000,107356894,814,814,814,814,0
20230728,153900,107356894,814,814,814,814,0
20230728,153800,107356894,814,814,814,814,0
20230728,153700,107356894,814,814,814,814,0
20230728,153600,107356894,814,814,814,814,0
20230728,153500,107356894,814,814,814,814,0
20230728,153400,107356894,814,814,814,814,0
20230728,153300,107356894,814,814,814,814,0
20230728,153200,107356894,814,814,814,814,0
20230728,153100,107356894,814,814,814,814,0
20230728,153000,107356894,814,814,814,814,4150
20230728,152900,103978794,806,806,806,806,0
20230728,152800,103978794,806,806,806,806,0
20230728,152700,103978794,806,806,806,806,0
20230728,152600,103978794,806,806,806,806,0
20230728,152500,103978794,806,806,806,806,0
20230728,152400,103978794,806,806,806,806,0
20230728,152300,103978794,806,806,806,806,0
20230728,152200,103978794,806,806,806,806,0
20230728,152100,103978794,806,806,806,806,0
20230728,152000,103978794,806,806,806,806,0
20230728,151900,103978794,806,806,806,806,213
20230728,151800,103807116,805,805,805,805,0
20230728,151700,103807116,805,805,805,805,0
20230728,151600,103807116,805,805,805,805,9
20230728,151500,103799871,806,806,806,806,0
20230728,151400,103799871,806,806,806,806,66
20230728,151300,103746675,806,806,806,805,4100
20230728,151200,100444747,809,806,809,806,3
20230728,151100,100442326,808,808,808,808,0
20230728,151000,100442326,808,808,808,808,619
20230728,150900,99942174,808,808,808,808,0
20230728,150800,99942174,808,808,808,808,0
20230728,150700,99942174,808,808,808,808,0
20230728,150600,99942174,808,808,808,808,0
20230728,150500,99942174,808,808,808,808,0
20230728,150400,99942174,808,810,810,808,1240
20230728,150300,98940250,810,810,810,810,0
20230728,150200,98940250,810,810,810,810,0
20230728,150100,98940250,810,810,810,810,0
20230728,150000,98940250,810,810,810,810,1
20230728,145900,98939440,810,810,810,810,0
20230728,145800,98939440,810,810,810,810,0
20230728,145700,98939440,810,807,810,807,1202
20230728,145600,97968223,806,809,810,806,1673
20230728,145500,96619574,807,807,807,807,60
20230728,145400,96571154,805,806,806,805,2924
20230728,145300,94214864,806,806,806,806,0
20230728,145200,94214864,806,806,806,806,1
20230728,145100,94214058,806,806,806,806,0
20230728,145000,94214058,806,806,806,806,0
20230728,144900,94214058,806,806,806,806,0
20230728,144800,94214058,806,806,806,806,0
20230728,144700,94214058,806,806,806,806,0
20230728,144600,94214058,806,806,806,806,24
20230728,144500,94194714,807,807,807,807,0
20230728,144400,94194714,807,807,807,807,1
20230728,144300,94193907,810,807,810,807,4
20230728,144200,94190673,811,806,811,806,8
20230728,144100,94184219,811,811,811,811,0
20230728,144000,94184219,811,811,811,811,0
20230728,143900,94184219,811,811,811,811,0
20230728,143800,94184219,811,807,811,807,2
20230728,143700,94182601,809,809,809,809,0
20230728,143600,94182601,809,809,809,809,0
20230728,143500,94182601,809,809,809,809,123
20230728,143400,94083094,809,809,809,809,0
20230728,143300,94083094,809,811,811,807,12868
20230728,143200,83690183,813,813,813,813,1
20230728,143100,83689370,811,811,811,811,18
20230728,143000,83674772,813,813,813,813,0
20230728,142900,83674772,813,813,813,813,0
20230728,142800,83674772,813,813,813,813,0
20230728,142700,83674772,813,813,813,813,681
20230728,142600,83121119,812,812,812,812,0
20230728,142500,83121119,812,812,812,812,0
20230728,142400,83121119,812,812,812,812,0
20230728,142300,83121119,812,812,812,812,48
20230728,142200,83082143,812,812,812,812,0
20230728,142100,83082143,812,812,812,812,0
20230728,142000,83082143,812,812,812,812,0
20230728,141900,83082143,812,812,812,812,0
20230728,141800,83082143,812,812,812,812,0
20230728,141700,83082143,812,812,812,812,1
20230728,141600,83081331,812,812,812,812,1
20230728,141500,83080519,813,814,814,813,100
20230728,141400,82999169,814,814,814,814,0
20230728,141300,82999169,814,814,814,814,0
20230728,141200,82999169,814,814,814,814,38
20230728,141100,82968237,814,814,814,814,2
20230728,141000,82966609,814,814,814,814,0
20230728,140900,82966609,814,814,814,814,0
20230728,140800,82966609,814,814,814,814,1
20230728,140700,82965795,814,814,814,814,185
20230728,140600,82815205,814,814,814,814,100
20230728,140500,82733805,814,814,814,814,0
20230728,140400,82733805,814,814,814,814,0
20230728,140300,82733805,814,814,814,814,1
20230728,140200,82732991,814,814,814,814,0
20230728,140100,82732991,814,814,814,814,0
20230728,140000,82732991,814,814,814,814,0
20230728,135900,82732991,814,814,814,814,0
20230728,135800,82732991,814,814,814,814,0
20230728,135700,82732991,814,814,814,814,0
20230728,135600,82732991,814,814,814,814,0
20230728,135500,82732991,814,814,814,814,773
20230728,135400,82103769,814,814,814,814,1
20230728,135300,82102955,811,811,811,811,88
20230728,135200,82031587,815,815,815,815,0
20230728,135100,82031587,815,815,815,815,0
20230728,135000,82031587,815,815,815,815,0
20230728,134900,82031587,815,815,815,815,0
20230728,134800,82031587,815,815,815,815,0
20230728,134700,82031587,815,815,815,815,0
20230728,134600,82031587,815,815,815,815,0
20230728,134500,82031587,815,815,815,815,0
20230728,134400,82031587,815,813,815,811,9387
20230728,134300,74394223,813,813,813,813,1
20230728,134200,74393410,812,812,812,812,139
20230728,134100,74280542,812,812,812,812,0
20230728,134000,74280542,812,812,812,812,0
20230728,133900,74280542,812,812,812,812,616
20230728,133800,73780350,812,812,812,812,2
20230728,133700,73778726,810,810,810,810,0
20230728,133600,73778726,810,810,810,810,1
20230728,133500,73777916,810,810,810,810,0
20230728,133400,73777916,810,810,810,810,0
20230728,133300,73777916,810,810,810,810,1276
20230728,133200,72744356,810,811,811,807,11200
20230728,133100,63693863,813,811,813,811,62
20230728,133000,63643519,811,811,811,811,1
20230728,132900,63642708,810,810,810,810,39
20230728,132800,63611118,810,810,810,810,21
20230728,132700,63594108,813,813,813,813,0
20230728,132600,63594108,813,813,813,813,0
20230728,132500,63594108,813,812,813,812,112
20230728,132400,63503054,811,811,811,811,825
20230728,132300,62833979,811,811,811,811,0
20230728,132200,62833979,811,811,811,811,0
20230728,132100,62833979,811,811,811,811,0
20230728,132000,62833979,811,811,811,811,0
20230728,131900,62833979,811,811,811,811,0
20230728,131800,62833979,811,811,811,811,0
20230728,131700,62833979,811,811,811,811,0
20230728,131600,62833979,811,811,811,811,0
20230728,131500,62833979,811,808,811,808,34
20230728,131400,62806501,807,811,811,807,105
20230728,131300,62721674,809,809,809,809,0
20230728,131200,62721674,809,809,809,809,270
20230728,131100,62503244,809,809,809,809,0
20230728,131000,62503244,809,809,809,809,0
20230728,130900,62503244,809,810,810,809,11
20230728,130800,62494344,810,810,810,810,1573
20230728,130700,61220214,809,809,809,809,0
20230728,130600,61220214,809,809,809,809,1031
20230728,130500,60386135,809,809,809,809,0
20230728,130400,60386135,809,809,809,809,1
20230728,130300,60385326,808,808,808,808,0
20230728,130200,60385326,808,808,808,808,0
20230728,130100,60385326,808,808,808,808,0
20230728,130000,60385326,808,808,808,808,30
20230728,125900,60361086,809,809,809,809,1
20230728,125800,60360277,809,809,809,809,0
20230728,125700,60360277,809,809,809,809,0
20230728,125600,60360277,809,809,809,809,1099
20230728,125500,59471186,809,809,809,809,0
20230728,125400,59471186,809,809,809,809,0
20230728,125300,59471186,809,809,809,809,0
20230728,125200,59471186,809,809,809,809,0
20230728,125100,59471186,809,809,809,809,0
20230728,125000,59471186,809,809,809,809,0
20230728,124900,59471186,809,809,809,809,0
20230728,124800,59471186,809,809,809,809,2
20230728,124700,59469568,809,809,809,809,0
20230728,124600,59469568,809,809,809,809,0
20230728,124500,59469568,809,809,809,809,0
20230728,124400,59469568,809,809,809,809,0
20230728,124300,59469568,809,809,809,809,0
20230728,124200,59469568,809,809,809,809,0
20230728,124100,59469568,809,809,809,809,0
20230728,124000,59469568,809,809,809,809,0
20230728,123900,59469568,809,809,809,809,0
20230728,123800,59469568,809,809,809,809,0
20230728,123700,59469568,809,809,809,809,0
20230728,123600,59469568,809,809,809,809,500
20230728,123500,59065068,809,809,809,809,0
20230728,123400,59065068,809,809,809,809,0
20230728,123300,59065068,809,809,809,809,0
20230728,123200,59065068,809,809,809,809,0
20230728,123100,59065068,809,809,809,809,0
20230728,123000,59065068,809,808,809,808,1373
20230728,122900,57954584,808,808,808,808,0
20230728,122800,57954584,808,808,808,808,30
20230728,122700,57930344,808,808,808,808,0
20230728,122600,57930344,808,808,808,808,0
20230728,122500,57930344,808,808,808,808,0
20230728,122400,57930344,808,808,808,808,0
20230728,122300,57930344,808,808,808,808,497
20230728,122200,57528768,808,808,808,808,862
20230728,122100,56832272,808,808,808,808,2000
20230728,122000,55216272,805,805,805,805,0
20230728,121900,55216272,805,805,805,805,83
20230728,121800,55149457,808,808,808,808,0
20230728,121700,55149457,808,808,808,808,75
20230728,121600,55088857,808,808,808,808,0
20230728,121500,55088857,808,808,808,808,0
20230728,121400,55088857,808,808,808,808,0
20230728,121300,55088857,808,808,808,808,0
20230728,121200,55088857,808,808,808,808,18
20230728,121100,55074313,804,804,804,804,0
20230728,121000,55074313,804,804,804,804,7
20230728,120900,55068685,808,808,808,808,0
20230728,120800,55068685,808,808,808,808,0
20230728,120700,55068685,808,808,808,808,0
20230728,120600,55068685,808,808,808,808,0
20230728,120500,55068685,808,808,808,808,0
20230728,120400,55068685,808,808,808,808,0
20230728,120300,55068685,808,808,808,808,0
20230728,120200,55068685,808,808,808,808,0
20230728,120100,55068685,808,808,808,808,0
20230728,120000,55068685,808,808,808,805,3
20230728,115900,55066264,805,805,805,805,1242
20230728,115800,54066454,808,808,808,808,1500
20230728,115700,52854454,808,808,808,808,900
20230728,115600,52127254,808,808,808,808,0
20230728,115500,52127254,808,808,808,808,0
20230728,115400,52127254,808,808,808,808,0
20230728,115300,52127254,808,808,808,808,0
20230728,115200,52127254,808,808,808,808,0
20230728,115100,52127254,808,808,808,808,0
20230728,115000,52127254,808,808,808,808,0
20230728,114900,52127254,808,808,808,808,0
20230728,114800,52127254,808,808,808,808,0
20230728,114700,52127254,808,808,808,808,160
20230728,114600,51997974,808,808,808,808,0
20230728,114500,51997974,808,808,808,808,0
20230728,114400,51997974,808,808,808,808,0
20230728,114300,51997974,808,808,808,808,0
20230728,114200,51997974,808,808,808,808,9
20230728,114100,51990702,808,808,808,808,0
20230728,114000,51990702,808,808,808,808,22
20230728,113900,51972926,807,807,807,807,0
20230728,113800,51972926,807,807,807,807,0
20230728,113700,51972926,807,807,807,807,0
20230728,113600,51972926,807,807,807,807,0
20230728,113500,51972926,807,807,807,807,185
20230728,113400,51823631,808,808,808,808,0
20230728,113300,51823631,808,808,808,808,0
20230728,113200,51823631,808,808,808,808,0
20230728,113100,51823631,808,808,808,808,0
20230728,113000,51823631,808,808,808,808,10
20230728,112900,51815551,808,808,808,808,0
20230728,112800,51815551,808,808,808,808,0
20230728,112700,51815551,808,808,808,808,0
20230728,112600,51815551,808,808,808,808,0
20230728,112500,51815551,808,808,808,808,0
20230728,112400,51815551,808,808,808,808,0
20230728,112300,51815551,808,808,808,808,0
20230728,112200,51815551,808,808,808,808,12
20230728,112100,51805855,808,808,808,808,0
20230728,112000,51805855,808,808,808,808,0
20230728,111900,51805855,808,805,808,805,4
20230728,111800,51802629,808,808,808,808,0
20230728,111700,51802629,808,808,808,808,0
20230728,111600,51802629,808,805,808,805,4332
20230728,111500,48302376,803,803,803,803,1
20230728,111400,48301573,803,803,803,803,1
20230728,111300,48300770,808,805,808,805,2
20230728,111200,48299157,805,805,805,805,149
20230728,111100,48179212,805,805,805,805,1
20230728,111000,48178407,805,805,805,805,1
20230728,110900,48177602,805,805,805,805,0
20230728,110800,48177602,805,805,805,805,0
20230728,110700,48177602,805,805,805,805,123
20230728,110600,48078587,808,808,808,808,0
20230728,110500,48078587,808,805,808,805,10
20230728,110400,48070510,808,808,808,808,0
20230728,110300,48070510,808,805,808,805,400
20230728,110200,47747313,809,809,809,809,0
20230728,110100,47747313,809,807,809,807,346
20230728,110000,47467845,807,806,807,806,13
20230728,105900,47457366,807,807,807,807,0
20230728,105800,47457366,807,804,807,804,2
20230728,105700,47455755,802,802,802,802,0
20230728,105600,47455755,802,802,802,802,204
20230728,105500,47292147,803,803,803,803,0
20230728,105400,47292147,803,803,803,803,0
20230728,105300,47292147,803,803,803,803,0
20230728,105200,47292147,803,803,803,803,0
20230728,105100,47292147,803,803,803,803,0
20230728,105000,47292147,803,804,804,803,774
20230728,104900,46670619,807,807,807,807,0
20230728,104800,46670619,807,807,807,807,1
20230728,104700,46669812,807,805,807,805,11
20230728,104600,46660947,807,805,807,805,2
20230728,104500,46659335,805,805,808,805,30
20230728,104400,46635101,807,807,807,807,0
20230728,104300,46635101,807,807,807,807,0
20230728,104200,46635101,807,807,807,807,0
20230728,104100,46635101,807,806,807,805,2022
20230728,104000,45007278,806,806,806,806,0
20230728,103900,45007278,806,806,806,806,0
20230728,103800,45007278,806,806,806,806,0
20230728,103700,45007278,806,806,806,806,0
20230728,103600,45007278,806,806,806,806,0
20230728,103500,45007278,806,806,806,806,0
20230728,103400,45007278,806,806,806,806,1000
20230728,103300,44201278,810,810,810,810,0
20230728,103200,44201278,810,810,810,810,1
20230728,103100,44200468,810,810,810,810,0
20230728,103000,44200468,810,810,810,810,308
20230728,102900,43950988,810,810,810,810,0
20230728,102800,43950988,810,810,810,810,0
20230728,102700,43950988,810,810,810,810,0
20230728,102600,43950988,810,810,810,810,0
20230728,102500,43950988,810,810,810,810,0
20230728,102400,43950988,810,810,810,810,0
20230728,102300,43950988,810,809,810,809,1171
20230728,102200,43002603,809,809,809,809,0
20230728,102100,43002603,809,807,809,807,1003
20230728,102000,42191179,809,806,809,806,1092
20230728,101900,41311024,803,803,803,803,0
20230728,101800,41311024,803,803,803,803,67
20230728,101700,41257223,806,806,806,806,0
20230728,101600,41257223,806,806,806,806,1
20230728,101500,41256417,803,803,803,803,1
20230728,101400,41255614,806,804,806,804,3683
20230728,101300,38288050,804,804,804,804,31
20230728,101200,38263126,806,803,806,803,496
20230728,101100,37864663,803,801,803,801,1392
20230728,101000,36747071,801,801,801,801,11
20230728,100900,36738260,801,801,801,801,1
20230728,100800,36737459,802,802,802,802,0
20230728,100700,36737459,802,802,802,802,0
20230728,100600,36737459,802,802,802,802,0
20230728,100500,36737459,802,802,802,802,0
20230728,100400,36737459,802,802,802,802,0
20230728,100300,36737459,802,802,802,802,0
20230728,100200,36737459,802,802,802,802,0
20230728,100100,36737459,802,802,802,802,0
20230728,100000,36737459,802,802,802,802,331
20230728,095900,36471997,802,802,802,802,0
20230728,095800,36471997,802,802,802,802,0
20230728,095700,36471997,802,802,802,802,0
20230728,095600,36471997,802,802,802,802,0
20230728,095500,36471997,802,802,802,802,1246
20230728,095400,35472705,802,802,802,802,4
20230728,095300,35469497,802,802,802,802,1
20230728,095200,35468695,800,800,800,800,0
20230728,095100,35468695,800,800,800,800,0
20230728,095000,35468695,800,802,802,800,156
20230728,094900,35343853,802,802,802,802,0
20230728,094800,35343853,802,802,802,802,0
20230728,094700,35343853,802,802,802,802,0
20230728,094600,35343853,802,802,802,802,1
20230728,094500,35343051,801,802,802,801,2466
20230728,094400,33367234,804,804,804,804,0
20230728,094300,33367234,804,804,804,804,0
20230728,094200,33367234,804,804,804,804,6
20230728,094100,33362410,804,804,804,804,0
20230728,094000,33362410,804,804,804,804,0
20230728,093900,33362410,804,804,804,804,0
20230728,093800,33362410,804,804,804,804,1
20230728,093700,33361606,804,804,804,804,1
20230728,093600,33360802,804,804,804,804,0
20230728,093500,33360802,804,804,804,804,150
20230728,093400,33240202,804,804,804,804,0
20230728,093300,33240202,804,804,804,804,1247
20230728,093200,32237614,804,804,804,804,20
20230728,093100,32221534,804,804,804,804,63
20230728,093000,32170882,802,802,802,802,0
20230728,092900,32170882,802,805,805,802,7093
20230728,092800,26478097,808,808,808,808,1
20230728,092700,26477289,810,810,810,805,4
20230728,092600,26474058,802,802,802,802,0
20230728,092500,26474058,802,802,802,802,0
20230728,092400,26474058,802,802,802,802,11
20230728,092300,26465236,803,806,810,800,1838
20230728,092200,24984858,799,803,810,799,1129
20230728,092100,24072919,799,799,799,799,64
20230728,092000,24021783,803,803,803,803,1244
20230728,091900,23022851,803,803,803,803,0
20230728,091800,23022851,803,802,803,798,429
20230728,091700,22679414,800,800,800,800,11122
20230728,091600,13781814,799,799,799,799,50
20230728,091500,13741864,799,799,799,799,50
20230728,091400,13701914,799,799,799,799,0
20230728,091300,13701914,799,797,799,797,7546
20230728,091200,7673901,797,797,797,797,1
20230728,091100,7673104,790,790,790,790,6
20230728,091000,7668364,790,794,794,790,489
20230728,090900,7281747,799,799,799,799,0
20230728,090800,7281747,799,797,799,797,1379
20230728,090700,6182682,797,797,797,797,0
20230728,090600,6182682,797,797,797,797,0
20230728,090500,6182682,797,797,797,797,36
20230728,090400,6153990,790,790,790,787,3058
20230728,090300,3740918,790,790,790,790,2301
20230728,090200,1923128,789,789,789,789,310
20230728,090100,1678538,790,790,790,790,0
20230728,090000,1678538,790,790,790,790,1553