KissMeData/200230/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,200900,100785815,914,914,914,914,5221
20230728,200800,100785815,914,914,914,914,0
20230728,200700,100785815,914,914,914,914,0
20230728,200600,100785815,914,914,914,914,0
20230728,200500,100785815,914,914,914,914,0
20230728,200400,100785815,914,914,914,914,0
20230728,200300,100785815,914,914,914,914,0
20230728,200200,100785815,914,914,914,914,0
20230728,200100,100785815,914,914,914,914,0
20230728,200000,100785815,914,914,914,914,0
20230728,195900,100785815,914,914,914,914,0
20230728,195800,100785815,914,914,914,914,0
20230728,195700,100785815,914,914,914,914,0
20230728,195600,100785815,914,914,914,914,0
20230728,195500,100785815,914,914,914,914,0
20230728,195400,100785815,914,914,914,914,0
20230728,195300,100785815,914,914,914,914,0
20230728,195200,100785815,914,914,914,914,0
20230728,195100,100785815,914,914,914,914,0
20230728,195000,100785815,914,914,914,914,0
20230728,194900,100785815,914,914,914,914,0
20230728,194800,100785815,914,914,914,914,0
20230728,194700,100785815,914,914,914,914,0
20230728,194600,100785815,914,914,914,914,0
20230728,194500,100785815,914,914,914,914,0
20230728,194400,100785815,914,914,914,914,0
20230728,194300,100785815,914,914,914,914,0
20230728,194200,100785815,914,914,914,914,0
20230728,194100,100785815,914,914,914,914,0
20230728,194000,100785815,914,914,914,914,0
20230728,193900,100785815,914,914,914,914,5221
20230728,193800,100785815,914,914,914,914,0
20230728,193700,100785815,914,914,914,914,0
20230728,193600,100785815,914,914,914,914,0
20230728,193500,100785815,914,914,914,914,0
20230728,193400,100785815,914,914,914,914,0
20230728,193300,100785815,914,914,914,914,0
20230728,193200,100785815,914,914,914,914,0
20230728,193100,100785815,914,914,914,914,0
20230728,193000,100785815,914,914,914,914,0
20230728,192900,100785815,914,914,914,914,0
20230728,192800,100785815,914,914,914,914,0
20230728,192700,100785815,914,914,914,914,0
20230728,192600,100785815,914,914,914,914,0
20230728,192500,100785815,914,914,914,914,0
20230728,192400,100785815,914,914,914,914,0
20230728,192300,100785815,914,914,914,914,0
20230728,192200,100785815,914,914,914,914,0
20230728,192100,100785815,914,914,914,914,0
20230728,192000,100785815,914,914,914,914,0
20230728,191900,100785815,914,914,914,914,0
20230728,191800,100785815,914,914,914,914,0
20230728,191700,100785815,914,914,914,914,0
20230728,191600,100785815,914,914,914,914,0
20230728,191500,100785815,914,914,914,914,0
20230728,191400,100785815,914,914,914,914,0
20230728,191300,100785815,914,914,914,914,0
20230728,191200,100785815,914,914,914,914,0
20230728,191100,100785815,914,914,914,914,0
20230728,191000,100785815,914,914,914,914,0
20230728,190900,100785815,914,914,914,914,5221
20230728,190800,100785815,914,914,914,914,0
20230728,190700,100785815,914,914,914,914,0
20230728,190600,100785815,914,914,914,914,0
20230728,190500,100785815,914,914,914,914,0
20230728,190400,100785815,914,914,914,914,0
20230728,190300,100785815,914,914,914,914,0
20230728,190200,100785815,914,914,914,914,0
20230728,190100,100785815,914,914,914,914,0
20230728,190000,100785815,914,914,914,914,0
20230728,185900,100785815,914,914,914,914,0
20230728,185800,100785815,914,914,914,914,0
20230728,185700,100785815,914,914,914,914,0
20230728,185600,100785815,914,914,914,914,0
20230728,185500,100785815,914,914,914,914,0
20230728,185400,100785815,914,914,914,914,0
20230728,185300,100785815,914,914,914,914,0
20230728,185200,100785815,914,914,914,914,0
20230728,185100,100785815,914,914,914,914,0
20230728,185000,100785815,914,914,914,914,0
20230728,184900,100785815,914,914,914,914,0
20230728,184800,100785815,914,914,914,914,0
20230728,184700,100785815,914,914,914,914,0
20230728,184600,100785815,914,914,914,914,0
20230728,184500,100785815,914,914,914,914,0
20230728,184400,100785815,914,914,914,914,0
20230728,184300,100785815,914,914,914,914,0
20230728,184200,100785815,914,914,914,914,0
20230728,184100,100785815,914,914,914,914,0
20230728,184000,100785815,914,914,914,914,0
20230728,183900,100785815,914,914,914,914,5221
20230728,183800,100785815,914,914,914,914,0
20230728,183700,100785815,914,914,914,914,0
20230728,183600,100785815,914,914,914,914,0
20230728,183500,100785815,914,914,914,914,0
20230728,183400,100785815,914,914,914,914,0
20230728,183300,100785815,914,914,914,914,0
20230728,183200,100785815,914,914,914,914,0
20230728,183100,100785815,914,914,914,914,0
20230728,183000,100785815,914,914,914,914,0
20230728,182900,100785815,914,914,914,914,0
20230728,182800,100785815,914,914,914,914,0
20230728,182700,100785815,914,914,914,914,0
20230728,182600,100785815,914,914,914,914,0
20230728,182500,100785815,914,914,914,914,0
20230728,182400,100785815,914,914,914,914,0
20230728,182300,100785815,914,914,914,914,0
20230728,182200,100785815,914,914,914,914,0
20230728,182100,100785815,914,914,914,914,0
20230728,182000,100785815,914,914,914,914,0
20230728,181900,100785815,914,914,914,914,0
20230728,181800,100785815,914,914,914,914,0
20230728,181700,100785815,914,914,914,914,0
20230728,181600,100785815,914,914,914,914,0
20230728,181500,100785815,914,914,914,914,0
20230728,181400,100785815,914,914,914,914,0
20230728,181300,100785815,914,914,914,914,0
20230728,181200,100785815,914,914,914,914,0
20230728,181100,100785815,914,914,914,914,0
20230728,181000,100785815,914,914,914,914,0
20230728,180900,100785815,914,914,914,914,5221
20230728,180800,100785815,914,914,914,914,0
20230728,180700,100785815,914,914,914,914,0
20230728,180600,100785815,914,914,914,914,0
20230728,180500,100785815,914,914,914,914,0
20230728,180400,100785815,914,914,914,914,0
20230728,180300,100785815,914,914,914,914,0
20230728,180200,100785815,914,914,914,914,0
20230728,180100,100785815,914,914,914,914,0
20230728,180000,100785815,914,914,914,914,0
20230728,175900,100785815,914,914,914,914,0
20230728,175800,100785815,914,914,914,914,0
20230728,175700,100785815,914,914,914,914,0
20230728,175600,100785815,914,914,914,914,0
20230728,175500,100785815,914,914,914,914,0
20230728,175400,100785815,914,914,914,914,0
20230728,175300,100785815,914,914,914,914,0
20230728,175200,100785815,914,914,914,914,0
20230728,175100,100785815,914,914,914,914,0
20230728,175000,100785815,914,914,914,914,0
20230728,174900,100785815,914,914,914,914,0
20230728,174800,100785815,914,914,914,914,0
20230728,174700,100785815,914,914,914,914,0
20230728,174600,100785815,914,914,914,914,0
20230728,174500,100785815,914,914,914,914,0
20230728,174400,100785815,914,914,914,914,0
20230728,174300,100785815,914,914,914,914,0
20230728,174200,100785815,914,914,914,914,0
20230728,174100,100785815,914,914,914,914,0
20230728,174000,100785815,914,914,914,914,0
20230728,173900,100785815,914,914,914,914,5221
20230728,173800,100785815,914,914,914,914,0
20230728,173700,100785815,914,914,914,914,0
20230728,173600,100785815,914,914,914,914,0
20230728,173500,100785815,914,914,914,914,0
20230728,173400,100785815,914,914,914,914,0
20230728,173300,100785815,914,914,914,914,0
20230728,173200,100785815,914,914,914,914,0
20230728,173100,100785815,914,914,914,914,0
20230728,173000,100785815,914,914,914,914,0
20230728,172900,100785815,914,914,914,914,0
20230728,172800,100785815,914,914,914,914,0
20230728,172700,100785815,914,914,914,914,0
20230728,172600,100785815,914,914,914,914,0
20230728,172500,100785815,914,914,914,914,0
20230728,172400,100785815,914,914,914,914,0
20230728,172300,100785815,914,914,914,914,0
20230728,172200,100785815,914,914,914,914,0
20230728,172100,100785815,914,914,914,914,0
20230728,172000,100785815,914,914,914,914,0
20230728,171900,100785815,914,914,914,914,0
20230728,171800,100785815,914,914,914,914,0
20230728,171700,100785815,914,914,914,914,0
20230728,171600,100785815,914,914,914,914,0
20230728,171500,100785815,914,914,914,914,0
20230728,171400,100785815,914,914,914,914,0
20230728,171300,100785815,914,914,914,914,0
20230728,171200,100785815,914,914,914,914,0
20230728,171100,100785815,914,914,914,914,0
20230728,171000,100785815,914,914,914,914,0
20230728,170900,100785815,914,914,914,914,5221
20230728,170800,100785815,914,914,914,914,0
20230728,170700,100785815,914,914,914,914,0
20230728,170600,100785815,914,914,914,914,0
20230728,170500,100785815,914,914,914,914,0
20230728,170400,100785815,914,914,914,914,0
20230728,170300,100785815,914,914,914,914,0
20230728,170200,100785815,914,914,914,914,0
20230728,170100,100785815,914,914,914,914,0
20230728,170000,100785815,914,914,914,914,0
20230728,165900,100785815,914,914,914,914,0
20230728,165800,100785815,914,914,914,914,0
20230728,165700,100785815,914,914,914,914,0
20230728,165600,100785815,914,914,914,914,0
20230728,165500,100785815,914,914,914,914,0
20230728,165400,100785815,914,914,914,914,0
20230728,165300,100785815,914,914,914,914,0
20230728,165200,100785815,914,914,914,914,0
20230728,165100,100785815,914,914,914,914,0
20230728,165000,100785815,914,914,914,914,0
20230728,164900,100785815,914,914,914,914,0
20230728,164800,100785815,914,914,914,914,0
20230728,164700,100785815,914,914,914,914,0
20230728,164600,100785815,914,914,914,914,0
20230728,164500,100785815,914,914,914,914,0
20230728,164400,100785815,914,914,914,914,0
20230728,164300,100785815,914,914,914,914,0
20230728,164200,100785815,914,914,914,914,0
20230728,164100,100785815,914,914,914,914,0
20230728,164000,100785815,914,914,914,914,0
20230728,163900,100785815,914,914,914,914,5221
20230728,163800,100785815,914,914,914,914,0
20230728,163700,100785815,914,914,914,914,0
20230728,163600,100785815,914,914,914,914,0
20230728,163500,100785815,914,914,914,914,0
20230728,163400,100785815,914,914,914,914,0
20230728,163300,100785815,914,914,914,914,0
20230728,163200,100785815,914,914,914,914,0
20230728,163100,100785815,914,914,914,914,0
20230728,163000,100785815,914,914,914,914,0
20230728,162900,100785815,914,914,914,914,0
20230728,162800,100785815,914,914,914,914,0
20230728,162700,100785815,914,914,914,914,0
20230728,162600,100785815,914,914,914,914,0
20230728,162500,100785815,914,914,914,914,0
20230728,162400,100785815,914,914,914,914,0
20230728,162300,100785815,914,914,914,914,0
20230728,162200,100785815,914,914,914,914,0
20230728,162100,100785815,914,914,914,914,0
20230728,162000,100785815,914,914,914,914,0
20230728,161900,100785815,914,914,914,914,0
20230728,161800,100785815,914,914,914,914,0
20230728,161700,100785815,914,914,914,914,0
20230728,161600,100785815,914,914,914,914,0
20230728,161500,100785815,914,914,914,914,0
20230728,161400,100785815,914,914,914,914,0
20230728,161300,100785815,914,914,914,914,0
20230728,161200,100785815,914,914,914,914,0
20230728,161100,100785815,914,914,914,914,0
20230728,161000,100785815,914,914,914,914,0
20230728,160900,100785815,914,914,914,914,5221
20230728,160800,100785815,914,914,914,914,0
20230728,160700,100785815,914,914,914,914,0
20230728,160600,100785815,914,914,914,914,0
20230728,160500,100785815,914,914,914,914,0
20230728,160400,100785815,914,914,914,914,0
20230728,160300,100785815,914,914,914,914,0
20230728,160200,100785815,914,914,914,914,0
20230728,160100,100785815,914,914,914,914,0
20230728,160000,100785815,914,914,914,914,0
20230728,155900,100785815,914,914,914,914,0
20230728,155800,100785815,914,914,914,914,0
20230728,155700,100785815,914,914,914,914,0
20230728,155600,100785815,914,914,914,914,0
20230728,155500,100785815,914,914,914,914,0
20230728,155400,100785815,914,914,914,914,0
20230728,155300,100785815,914,914,914,914,0
20230728,155200,100785815,914,914,914,914,0
20230728,155100,100785815,914,914,914,914,0
20230728,155000,100785815,914,914,914,914,0
20230728,154900,100785815,914,914,914,914,0
20230728,154800,100785815,914,914,914,914,0
20230728,154700,100785815,914,914,914,914,0
20230728,154600,100785815,914,914,914,914,0
20230728,154500,100785815,914,914,914,914,0
20230728,154400,100785815,914,914,914,914,0
20230728,154300,100785815,914,914,914,914,0
20230728,154200,100785815,914,914,914,914,0
20230728,154100,100785815,914,914,914,914,0
20230728,154000,100785815,914,914,914,914,0
20230728,153900,100785815,914,914,914,914,5221
20230728,153800,100785815,914,914,914,914,0
20230728,153700,100785815,914,914,914,914,0
20230728,153600,100785815,914,914,914,914,0
20230728,153500,100785815,914,914,914,914,0
20230728,153400,100785815,914,914,914,914,0
20230728,153300,100785815,914,914,914,914,0
20230728,153200,100785815,914,914,914,914,0
20230728,153100,100785815,914,914,914,914,0
20230728,153000,100785815,914,914,914,914,5221
20230728,152900,96013821,915,915,915,915,0
20230728,152800,96013821,915,915,915,915,0
20230728,152700,96013821,915,915,915,915,0
20230728,152600,96013821,915,915,915,915,0
20230728,152500,96013821,915,915,915,915,0
20230728,152400,96013821,915,915,915,915,0
20230728,152300,96013821,915,915,915,915,0
20230728,152200,96013821,915,915,915,915,0
20230728,152100,96013821,915,915,915,915,0
20230728,152000,96013821,915,915,915,915,0
20230728,151900,96013821,915,916,916,915,15
20230728,151800,96000083,914,915,915,914,11
20230728,151700,95990019,916,916,916,916,23
20230728,151600,95968951,916,916,916,916,10
20230728,151500,95959791,916,916,916,916,201
20230728,151400,95775675,916,914,916,914,144
20230728,151300,95643991,916,916,916,916,7
20230728,151200,95637579,914,914,914,914,20
20230728,151100,95619299,913,913,913,913,0
20230728,151000,95619299,913,914,914,913,204
20230728,150900,95432844,913,914,914,913,4
20230728,150800,95429190,913,915,915,913,42
20230728,150700,95390802,913,913,913,913,0
20230728,150600,95390802,913,913,913,913,0
20230728,150500,95390802,913,913,913,913,0
20230728,150400,95390802,913,913,913,913,0
20230728,150300,95390802,913,913,913,913,0
20230728,150200,95390802,913,913,913,913,0
20230728,150100,95390802,913,913,913,913,0
20230728,150000,95390802,913,913,913,913,0
20230728,145900,95390802,913,913,913,913,0
20230728,145800,95390802,913,913,913,913,0
20230728,145700,95390802,913,913,913,913,0
20230728,145600,95390802,913,913,913,913,3
20230728,145500,95388063,911,911,911,911,0
20230728,145400,95388063,911,911,911,911,0
20230728,145300,95388063,911,911,911,911,0
20230728,145200,95388063,911,911,911,911,0
20230728,145100,95388063,911,911,911,911,0
20230728,145000,95388063,911,911,911,911,0
20230728,144900,95388063,911,911,911,911,0
20230728,144800,95388063,911,911,911,911,0
20230728,144700,95388063,911,911,911,911,0
20230728,144600,95388063,911,913,913,911,9086
20230728,144500,87105597,913,913,913,913,0
20230728,144400,87105597,913,913,913,913,0
20230728,144300,87105597,913,913,913,913,0
20230728,144200,87105597,913,913,913,913,0
20230728,144100,87105597,913,913,913,913,2
20230728,144000,87103771,914,914,914,914,0
20230728,143900,87103771,914,913,914,913,8
20230728,143800,87096466,915,915,915,915,0
20230728,143700,87096466,915,915,915,915,1
20230728,143600,87095551,912,912,912,912,0
20230728,143500,87095551,912,912,912,912,0
20230728,143400,87095551,912,916,916,912,851
20230728,143300,86319432,916,916,916,916,0
20230728,143200,86319432,916,916,916,916,0
20230728,143100,86319432,916,916,916,916,0
20230728,143000,86319432,916,916,916,916,0
20230728,142900,86319432,916,916,916,916,2
20230728,142800,86317600,916,916,916,916,3
20230728,142700,86314852,916,916,916,916,0
20230728,142600,86314852,916,916,916,916,1
20230728,142500,86313936,911,911,911,911,0
20230728,142400,86313936,911,911,911,911,0
20230728,142300,86313936,911,911,911,911,0
20230728,142200,86313936,911,914,914,911,173
20230728,142100,86156245,911,911,911,911,0
20230728,142000,86156245,911,914,914,911,4558
20230728,141900,81998950,913,913,913,913,0
20230728,141800,81998950,913,913,913,913,0
20230728,141700,81998950,913,913,913,913,0
20230728,141600,81998950,913,913,913,913,0
20230728,141500,81998950,913,913,913,913,1
20230728,141400,81998037,913,913,913,913,2483
20230728,141300,79731058,913,913,913,913,0
20230728,141200,79731058,913,913,913,913,0
20230728,141100,79731058,913,913,913,913,55
20230728,141000,79680843,912,913,913,912,5951
20230728,140900,74253530,913,913,913,913,2
20230728,140800,74251704,913,913,913,913,60
20230728,140700,74196924,913,913,913,913,19
20230728,140600,74179577,912,912,912,912,0
20230728,140500,74179577,912,912,912,912,0
20230728,140400,74179577,912,912,912,912,0
20230728,140300,74179577,912,912,912,912,3
20230728,140200,74176841,912,912,912,912,3
20230728,140100,74174105,914,914,914,914,100
20230728,140000,74082705,913,913,913,913,0
20230728,135900,74082705,913,913,913,913,300
20230728,135800,73808805,913,913,913,913,700
20230728,135700,73169705,913,913,913,913,3376
20230728,135600,70087417,913,913,913,913,1772
20230728,135500,68469581,913,913,913,913,0
20230728,135400,68469581,913,913,913,913,44
20230728,135300,68429409,913,913,913,913,201
20230728,135200,68245896,913,913,913,913,100
20230728,135100,68154596,913,913,913,913,7
20230728,135000,68148205,913,913,913,913,240
20230728,134900,67929085,913,913,913,913,90
20230728,134800,67846915,912,912,912,912,0
20230728,134700,67846915,912,912,912,912,677
20230728,134600,67229491,912,913,913,912,1034
20230728,134500,66285851,913,913,913,913,46
20230728,134400,66243853,913,913,913,913,0
20230728,134300,66243853,913,913,913,913,0
20230728,134200,66243853,913,913,913,913,3813
20230728,134100,62762584,913,913,913,913,142
20230728,134000,62632938,913,913,913,913,0
20230728,133900,62632938,913,913,913,913,0
20230728,133800,62632938,913,913,913,913,0
20230728,133700,62632938,913,913,913,913,0
20230728,133600,62632938,913,913,913,913,50
20230728,133500,62587288,912,913,913,912,575
20230728,133400,62062323,913,913,913,913,0
20230728,133300,62062323,913,913,913,913,0
20230728,133200,62062323,913,913,913,913,0
20230728,133100,62062323,913,913,913,913,0
20230728,133000,62062323,913,914,914,913,805
20230728,132900,61327205,914,914,914,914,0
20230728,132800,61327205,914,914,914,914,0
20230728,132700,61327205,914,914,914,914,17
20230728,132600,61311667,922,922,922,922,0
20230728,132500,61311667,922,922,922,922,0
20230728,132400,61311667,922,922,922,922,0
20230728,132300,61311667,922,922,922,922,0
20230728,132200,61311667,922,918,922,918,750
20230728,132100,60621445,914,914,914,914,1500
20230728,132000,59250445,914,914,914,914,0
20230728,131900,59250445,914,914,914,914,0
20230728,131800,59250445,914,914,914,914,20
20230728,131700,59232165,913,913,913,913,0
20230728,131600,59232165,913,913,913,913,0
20230728,131500,59232165,913,913,913,913,0
20230728,131400,59232165,913,913,913,913,0
20230728,131300,59232165,913,913,913,913,0
20230728,131200,59232165,913,913,913,913,0
20230728,131100,59232165,913,913,913,913,0
20230728,131000,59232165,913,913,913,913,0
20230728,130900,59232165,913,913,913,913,0
20230728,130800,59232165,913,913,913,913,1
20230728,130700,59231252,913,913,913,913,0
20230728,130600,59231252,913,913,913,913,0
20230728,130500,59231252,913,913,913,913,0
20230728,130400,59231252,913,913,913,913,0
20230728,130300,59231252,913,913,913,913,0
20230728,130200,59231252,913,913,913,913,3
20230728,130100,59228513,913,914,914,913,779
20230728,130000,58516945,913,913,913,913,0
20230728,125900,58516945,913,913,913,913,0
20230728,125800,58516945,913,913,913,913,0
20230728,125700,58516945,913,913,913,913,0
20230728,125600,58516945,913,913,913,913,0
20230728,125500,58516945,913,913,913,913,0
20230728,125400,58516945,913,914,914,913,616
20230728,125300,57954517,913,913,913,913,1
20230728,125200,57953604,914,914,914,914,1981
20230728,125100,56142970,913,913,913,913,0
20230728,125000,56142970,913,913,913,913,235
20230728,124900,55928415,914,915,915,914,3821
20230728,124800,52436011,915,915,915,915,2463
20230728,124700,50182366,915,915,915,915,18
20230728,124600,50165896,916,916,916,915,500
20230728,124500,49707971,916,916,916,916,1
20230728,124400,49707055,916,916,916,916,1750
20230728,124300,48104055,916,916,916,916,9
20230728,124200,48095811,917,919,919,917,252
20230728,124100,47864565,920,920,920,920,0
20230728,124000,47864565,920,920,920,920,10
20230728,123900,47855365,920,920,920,920,0
20230728,123800,47855365,920,920,920,920,0
20230728,123700,47855365,920,920,920,920,0
20230728,123600,47855365,920,920,920,920,0
20230728,123500,47855365,920,920,920,920,0
20230728,123400,47855365,920,920,920,920,0
20230728,123300,47855365,920,920,920,920,1
20230728,123200,47854445,916,916,916,916,0
20230728,123100,47854445,916,916,916,916,0
20230728,123000,47854445,916,916,916,916,0
20230728,122900,47854445,916,916,916,916,0
20230728,122800,47854445,916,916,916,916,2
20230728,122700,47852613,916,920,920,916,50
20230728,122600,47806719,919,919,919,919,0
20230728,122500,47806719,919,919,919,919,0
20230728,122400,47806719,919,919,919,919,687
20230728,122300,47175366,916,916,916,916,0
20230728,122200,47175366,916,916,916,916,1
20230728,122100,47174450,916,916,916,916,0
20230728,122000,47174450,916,916,916,916,0
20230728,121900,47174450,916,916,916,916,2
20230728,121800,47172618,916,916,916,916,0
20230728,121700,47172618,916,916,916,916,0
20230728,121600,47172618,916,916,916,916,1
20230728,121500,47171702,916,916,916,916,2
20230728,121400,47169870,916,916,916,916,0
20230728,121300,47169870,916,916,916,916,2
20230728,121200,47168038,916,919,919,916,418
20230728,121100,46783899,916,917,917,916,293
20230728,121000,46515219,916,916,916,916,0
20230728,120900,46515219,916,916,916,916,0
20230728,120800,46515219,916,916,916,916,0
20230728,120700,46515219,916,916,916,916,0
20230728,120600,46515219,916,916,916,916,0
20230728,120500,46515219,916,916,916,916,0
20230728,120400,46515219,916,916,916,916,0
20230728,120300,46515219,916,916,916,916,0
20230728,120200,46515219,916,916,916,916,0
20230728,120100,46515219,916,916,916,916,2
20230728,120000,46513387,916,917,917,916,16
20230728,115900,46498716,916,919,919,916,24
20230728,115800,46476693,916,916,916,916,0
20230728,115700,46476693,916,918,918,916,14
20230728,115600,46463855,916,916,916,916,0
20230728,115500,46463855,916,916,916,916,0
20230728,115400,46463855,916,916,916,916,0
20230728,115300,46463855,916,916,916,916,0
20230728,115200,46463855,916,916,916,916,0
20230728,115100,46463855,916,916,916,916,0
20230728,115000,46463855,916,916,916,916,2
20230728,114900,46462023,916,917,917,916,1169
20230728,114800,45390051,916,916,916,916,0
20230728,114700,45390051,916,916,916,916,0
20230728,114600,45390051,916,916,916,916,0
20230728,114500,45390051,916,916,916,916,0
20230728,114400,45390051,916,916,916,916,263
20230728,114300,45149143,915,915,915,915,0
20230728,114200,45149143,915,915,915,915,0
20230728,114100,45149143,915,916,916,915,211
20230728,114000,44955870,916,916,916,916,0
20230728,113900,44955870,916,916,916,916,0
20230728,113800,44955870,916,916,916,916,0
20230728,113700,44955870,916,916,916,916,0
20230728,113600,44955870,916,916,916,916,0
20230728,113500,44955870,916,916,916,916,0
20230728,113400,44955870,916,916,916,916,0
20230728,113300,44955870,916,916,916,916,10
20230728,113200,44946710,915,915,915,915,0
20230728,113100,44946710,915,915,915,915,0
20230728,113000,44946710,915,915,915,915,0
20230728,112900,44946710,915,915,915,915,0
20230728,112800,44946710,915,915,915,915,0
20230728,112700,44946710,915,915,915,915,90
20230728,112600,44864360,917,917,917,917,1185
20230728,112500,43777715,917,918,918,917,3
20230728,112400,43774963,917,917,917,917,0
20230728,112300,43774963,917,917,917,917,0
20230728,112200,43774963,917,917,917,917,0
20230728,112100,43774963,917,917,917,917,1
20230728,112000,43774046,916,916,916,916,76
20230728,111900,43704430,915,916,916,915,110
20230728,111800,43603779,915,915,915,915,0
20230728,111700,43603779,915,915,915,915,110
20230728,111600,43503129,915,915,915,915,110
20230728,111500,43402479,914,914,914,914,0
20230728,111400,43402479,914,914,914,914,2
20230728,111300,43400651,919,915,919,914,13
20230728,111200,43388763,914,914,914,914,0
20230728,111100,43388763,914,914,915,914,36
20230728,111000,43355858,913,915,915,913,25
20230728,110900,43333011,913,913,913,913,0
20230728,110800,43333011,913,915,915,913,410
20230728,110700,42958126,916,921,921,916,1409
20230728,110600,41665559,921,921,921,921,0
20230728,110500,41665559,921,921,921,921,2
20230728,110400,41663717,921,921,921,921,48
20230728,110300,41619509,921,921,921,921,1
20230728,110200,41618588,917,917,917,917,0
20230728,110100,41618588,917,917,917,917,0
20230728,110000,41618588,917,918,918,917,3022
20230728,105900,38847209,916,916,916,916,0
20230728,105800,38847209,916,922,922,916,500
20230728,105700,38388309,923,923,923,923,1
20230728,105600,38387386,925,924,925,923,133
20230728,105500,38264364,925,926,928,925,234
20230728,105400,38047285,926,926,926,926,2
20230728,105300,38045433,926,928,928,926,60
20230728,105200,37989755,929,929,929,929,0
20230728,105100,37989755,929,929,929,929,0
20230728,105000,37989755,929,929,929,929,0
20230728,104900,37989755,929,929,929,929,7
20230728,104800,37983252,933,930,933,930,2410
20230728,104700,35737517,930,921,930,921,5068
20230728,104600,31049197,920,920,920,920,0
20230728,104500,31049197,920,918,920,918,5560
20230728,104400,25934620,918,918,918,918,0
20230728,104300,25934620,918,918,918,918,0
20230728,104200,25934620,918,918,918,918,100
20230728,104100,25842820,918,918,918,918,0
20230728,104000,25842820,918,918,918,918,0
20230728,103900,25842820,918,918,918,918,0
20230728,103800,25842820,918,918,918,918,0
20230728,103700,25842820,918,918,918,918,0
20230728,103600,25842820,918,918,918,918,300
20230728,103500,25567420,918,918,918,918,20
20230728,103400,25549060,918,918,918,918,500
20230728,103300,25090060,918,915,918,915,4
20230728,103200,25086391,919,919,919,919,2
20230728,103100,25084553,914,914,914,914,1500
20230728,103000,23713553,913,913,913,913,0
20230728,102900,23713553,913,913,913,913,0
20230728,102800,23713553,913,913,913,913,380
20230728,102700,23366613,911,917,917,911,2106
20230728,102600,21445809,919,917,919,917,5
20230728,102500,21441220,919,919,919,919,0
20230728,102400,21441220,919,919,919,919,0
20230728,102300,21441220,919,919,919,919,0
20230728,102200,21441220,919,919,919,919,0
20230728,102100,21441220,919,919,919,919,0
20230728,102000,21441220,919,919,919,919,0
20230728,101900,21441220,919,919,919,919,20
20230728,101800,21422840,919,919,919,919,162
20230728,101700,21273962,918,918,918,918,0
20230728,101600,21273962,918,918,918,918,0
20230728,101500,21273962,918,918,918,918,3062
20230728,101400,18463046,918,918,918,918,10
20230728,101300,18453866,918,918,918,918,10
20230728,101200,18444686,915,915,915,915,0
20230728,101100,18444686,915,914,915,914,1340
20230728,101000,17219873,914,914,914,914,0
20230728,100900,17219873,914,914,914,914,901
20230728,100800,16396359,914,914,914,914,0
20230728,100700,16396359,914,914,914,914,0
20230728,100600,16396359,914,914,914,914,0
20230728,100500,16396359,914,914,914,914,0
20230728,100400,16396359,914,914,914,914,23
20230728,100300,16375337,914,914,914,914,0
20230728,100200,16375337,914,914,914,914,3157
20230728,100100,13489839,914,914,914,914,0
20230728,100000,13489839,914,914,914,914,0
20230728,095900,13489839,914,914,914,914,0
20230728,095800,13489839,914,914,914,914,110
20230728,095700,13389299,914,914,914,914,17
20230728,095600,13373761,914,914,914,914,0
20230728,095500,13373761,914,914,914,914,0
20230728,095400,13373761,914,914,914,914,1
20230728,095300,13372847,911,911,911,911,0
20230728,095200,13372847,911,911,911,911,0
20230728,095100,13372847,911,911,911,911,0
20230728,095000,13372847,911,911,911,911,0
20230728,094900,13372847,911,912,912,911,4600
20230728,094800,9181062,912,912,912,912,0
20230728,094700,9181062,912,912,912,912,0
20230728,094600,9181062,912,912,912,912,0
20230728,094500,9181062,912,912,912,912,0
20230728,094400,9181062,912,912,912,912,5
20230728,094300,9176502,912,912,912,912,4
20230728,094200,9172854,912,912,912,912,4
20230728,094100,9169206,912,912,912,912,5
20230728,094000,9164646,915,915,915,915,240
20230728,093900,8945046,915,915,915,915,4
20230728,093800,8941386,915,915,915,915,237
20230728,093700,8724531,915,914,915,914,33
20230728,093600,8694338,912,912,912,912,4
20230728,093500,8690690,914,914,914,914,1
20230728,093400,8689776,912,914,914,912,2363
20230728,093300,6531098,915,915,915,915,0
20230728,093200,6531098,915,915,915,915,99
20230728,093100,6440513,914,914,914,914,4
20230728,093000,6436857,914,914,914,914,504
20230728,092900,5976201,914,914,914,914,0
20230728,092800,5976201,914,916,916,914,1578
20230728,092700,4530761,916,916,916,916,4
20230728,092600,4527097,917,917,917,917,21
20230728,092500,4507840,917,917,917,917,70
20230728,092400,4443650,917,917,917,917,3
20230728,092300,4440899,917,917,917,917,0
20230728,092200,4440899,917,916,917,916,10
20230728,092100,4431733,916,916,916,916,0
20230728,092000,4431733,916,916,916,916,0
20230728,091900,4431733,916,916,916,916,4
20230728,091800,4428069,916,915,916,915,11
20230728,091700,4418001,914,916,916,914,702
20230728,091600,3775011,917,917,917,916,242
20230728,091500,3553107,918,918,918,918,0
20230728,091400,3553107,918,919,919,918,23
20230728,091300,3531990,919,914,919,914,15
20230728,091200,3518230,915,915,915,915,1
20230728,091100,3517315,919,919,919,919,0
20230728,091000,3517315,919,914,919,914,30
20230728,090900,3489770,919,919,919,919,0
20230728,090800,3489770,919,919,919,919,0
20230728,090700,3489770,919,919,919,919,0
20230728,090600,3489770,919,919,919,919,0
20230728,090500,3489770,919,919,919,919,50
20230728,090400,3443820,911,911,911,910,308
20230728,090300,3163236,911,911,911,911,4
20230728,090200,3159592,911,913,913,911,2453
20230728,090100,924881,911,912,912,911,404
20230728,090000,556621,911,911,911,911,611