KissMeData/006380/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184400,108446280,640,640,640,640,1129
20230728,184300,108446280,640,640,640,640,0
20230728,184200,108446280,640,640,640,640,0
20230728,184100,108446280,640,640,640,640,0
20230728,184000,108446280,640,640,640,640,0
20230728,183900,108446280,640,640,640,640,0
20230728,183800,108446280,640,640,640,640,0
20230728,183700,108446280,640,640,640,640,0
20230728,183600,108446280,640,640,640,640,0
20230728,183500,108446280,640,640,640,640,0
20230728,183400,108446280,640,640,640,640,0
20230728,183300,108446280,640,640,640,640,0
20230728,183200,108446280,640,640,640,640,0
20230728,183100,108446280,640,640,640,640,0
20230728,183000,108446280,640,640,640,640,0
20230728,182900,108446280,640,640,640,640,0
20230728,182800,108446280,640,640,640,640,0
20230728,182700,108446280,640,640,640,640,0
20230728,182600,108446280,640,640,640,640,0
20230728,182500,108446280,640,640,640,640,0
20230728,182400,108446280,640,640,640,640,0
20230728,182300,108446280,640,640,640,640,0
20230728,182200,108446280,640,640,640,640,0
20230728,182100,108446280,640,640,640,640,0
20230728,182000,108446280,640,640,640,640,0
20230728,181900,108446280,640,640,640,640,0
20230728,181800,108446280,640,640,640,640,0
20230728,181700,108446280,640,640,640,640,0
20230728,181600,108446280,640,640,640,640,0
20230728,181500,108446280,640,640,640,640,0
20230728,181400,108446280,640,640,640,640,1129
20230728,181300,108446280,640,640,640,640,0
20230728,181200,108446280,640,640,640,640,0
20230728,181100,108446280,640,640,640,640,0
20230728,181000,108446280,640,640,640,640,0
20230728,180900,108446280,640,640,640,640,0
20230728,180800,108446280,640,640,640,640,0
20230728,180700,108446280,640,640,640,640,0
20230728,180600,108446280,640,640,640,640,0
20230728,180500,108446280,640,640,640,640,0
20230728,180400,108446280,640,640,640,640,0
20230728,180300,108446280,640,640,640,640,0
20230728,180200,108446280,640,640,640,640,0
20230728,180100,108446280,640,640,640,640,0
20230728,180000,108446280,640,640,640,640,0
20230728,175900,108446280,640,640,640,640,0
20230728,175800,108446280,640,640,640,640,0
20230728,175700,108446280,640,640,640,640,0
20230728,175600,108446280,640,640,640,640,0
20230728,175500,108446280,640,640,640,640,0
20230728,175400,108446280,640,640,640,640,0
20230728,175300,108446280,640,640,640,640,0
20230728,175200,108446280,640,640,640,640,0
20230728,175100,108446280,640,640,640,640,0
20230728,175000,108446280,640,640,640,640,0
20230728,174900,108446280,640,640,640,640,0
20230728,174800,108446280,640,640,640,640,0
20230728,174700,108446280,640,640,640,640,0
20230728,174600,108446280,640,640,640,640,0
20230728,174500,108446280,640,640,640,640,0
20230728,174400,108446280,640,640,640,640,1129
20230728,174300,108446280,640,640,640,640,0
20230728,174200,108446280,640,640,640,640,0
20230728,174100,108446280,640,640,640,640,0
20230728,174000,108446280,640,640,640,640,0
20230728,173900,108446280,640,640,640,640,0
20230728,173800,108446280,640,640,640,640,0
20230728,173700,108446280,640,640,640,640,0
20230728,173600,108446280,640,640,640,640,0
20230728,173500,108446280,640,640,640,640,0
20230728,173400,108446280,640,640,640,640,0
20230728,173300,108446280,640,640,640,640,0
20230728,173200,108446280,640,640,640,640,0
20230728,173100,108446280,640,640,640,640,0
20230728,173000,108446280,640,640,640,640,0
20230728,172900,108446280,640,640,640,640,0
20230728,172800,108446280,640,640,640,640,0
20230728,172700,108446280,640,640,640,640,0
20230728,172600,108446280,640,640,640,640,0
20230728,172500,108446280,640,640,640,640,0
20230728,172400,108446280,640,640,640,640,0
20230728,172300,108446280,640,640,640,640,0
20230728,172200,108446280,640,640,640,640,0
20230728,172100,108446280,640,640,640,640,0
20230728,172000,108446280,640,640,640,640,0
20230728,171900,108446280,640,640,640,640,0
20230728,171800,108446280,640,640,640,640,0
20230728,171700,108446280,640,640,640,640,0
20230728,171600,108446280,640,640,640,640,0
20230728,171500,108446280,640,640,640,640,0
20230728,171400,108446280,640,640,640,640,1129
20230728,171300,108446280,640,640,640,640,0
20230728,171200,108446280,640,640,640,640,0
20230728,171100,108446280,640,640,640,640,0
20230728,171000,108446280,640,640,640,640,0
20230728,170900,108446280,640,640,640,640,0
20230728,170800,108446280,640,640,640,640,0
20230728,170700,108446280,640,640,640,640,0
20230728,170600,108446280,640,640,640,640,0
20230728,170500,108446280,640,640,640,640,0
20230728,170400,108446280,640,640,640,640,0
20230728,170300,108446280,640,640,640,640,0
20230728,170200,108446280,640,640,640,640,0
20230728,170100,108446280,640,640,640,640,0
20230728,170000,108446280,640,640,640,640,0
20230728,165900,108446280,640,640,640,640,0
20230728,165800,108446280,640,640,640,640,0
20230728,165700,108446280,640,640,640,640,0
20230728,165600,108446280,640,640,640,640,0
20230728,165500,108446280,640,640,640,640,0
20230728,165400,108446280,640,640,640,640,0
20230728,165300,108446280,640,640,640,640,0
20230728,165200,108446280,640,640,640,640,0
20230728,165100,108446280,640,640,640,640,0
20230728,165000,108446280,640,640,640,640,0
20230728,164900,108446280,640,640,640,640,0
20230728,164800,108446280,640,640,640,640,0
20230728,164700,108446280,640,640,640,640,0
20230728,164600,108446280,640,640,640,640,0
20230728,164500,108446280,640,640,640,640,0
20230728,164400,108446280,640,640,640,640,1129
20230728,164300,108446280,640,640,640,640,0
20230728,164200,108446280,640,640,640,640,0
20230728,164100,108446280,640,640,640,640,0
20230728,164000,108446280,640,640,640,640,0
20230728,163900,108446280,640,640,640,640,0
20230728,163800,108446280,640,640,640,640,0
20230728,163700,108446280,640,640,640,640,0
20230728,163600,108446280,640,640,640,640,0
20230728,163500,108446280,640,640,640,640,0
20230728,163400,108446280,640,640,640,640,0
20230728,163300,108446280,640,640,640,640,0
20230728,163200,108446280,640,640,640,640,0
20230728,163100,108446280,640,640,640,640,0
20230728,163000,108446280,640,640,640,640,0
20230728,162900,108446280,640,640,640,640,0
20230728,162800,108446280,640,640,640,640,0
20230728,162700,108446280,640,640,640,640,0
20230728,162600,108446280,640,640,640,640,0
20230728,162500,108446280,640,640,640,640,0
20230728,162400,108446280,640,640,640,640,0
20230728,162300,108446280,640,640,640,640,0
20230728,162200,108446280,640,640,640,640,0
20230728,162100,108446280,640,640,640,640,0
20230728,162000,108446280,640,640,640,640,0
20230728,161900,108446280,640,640,640,640,0
20230728,161800,108446280,640,640,640,640,0
20230728,161700,108446280,640,640,640,640,0
20230728,161600,108446280,640,640,640,640,0
20230728,161500,108446280,640,640,640,640,0
20230728,161400,108446280,640,640,640,640,1129
20230728,161300,108446280,640,640,640,640,0
20230728,161200,108446280,640,640,640,640,0
20230728,161100,108446280,640,640,640,640,0
20230728,161000,108446280,640,640,640,640,0
20230728,160900,108446280,640,640,640,640,0
20230728,160800,108446280,640,640,640,640,0
20230728,160700,108446280,640,640,640,640,0
20230728,160600,108446280,640,640,640,640,0
20230728,160500,108446280,640,640,640,640,0
20230728,160400,108446280,640,640,640,640,0
20230728,160300,108446280,640,640,640,640,0
20230728,160200,108446280,640,640,640,640,0
20230728,160100,108446280,640,640,640,640,0
20230728,160000,108446280,640,640,640,640,0
20230728,155900,108446280,640,640,640,640,0
20230728,155800,108446280,640,640,640,640,0
20230728,155700,108446280,640,640,640,640,0
20230728,155600,108446280,640,640,640,640,0
20230728,155500,108446280,640,640,640,640,0
20230728,155400,108446280,640,640,640,640,0
20230728,155300,108446280,640,640,640,640,0
20230728,155200,108446280,640,640,640,640,0
20230728,155100,108446280,640,640,640,640,0
20230728,155000,108446280,640,640,640,640,0
20230728,154900,108446280,640,640,640,640,0
20230728,154800,108446280,640,640,640,640,0
20230728,154700,108446280,640,640,640,640,0
20230728,154600,108446280,640,640,640,640,0
20230728,154500,108446280,640,640,640,640,0
20230728,154400,108446280,640,640,640,640,1129
20230728,154300,108446280,640,640,640,640,0
20230728,154200,108446280,640,640,640,640,0
20230728,154100,108446280,640,640,640,640,0
20230728,154000,108446280,640,640,640,640,0
20230728,153900,108446280,640,640,640,640,0
20230728,153800,108446280,640,640,640,640,0
20230728,153700,108446280,640,640,640,640,0
20230728,153600,108446280,640,640,640,640,0
20230728,153500,108446280,640,640,640,640,0
20230728,153400,108446280,640,640,640,640,0
20230728,153300,108446280,640,640,640,640,0
20230728,153200,108446280,640,640,640,640,0
20230728,153100,108446280,640,640,640,640,0
20230728,153000,108446280,640,640,640,640,1129
20230728,152900,107723720,641,641,641,641,0
20230728,152800,107723720,641,641,641,641,0
20230728,152700,107723720,641,641,641,641,0
20230728,152600,107723720,641,641,641,641,0
20230728,152500,107723720,641,641,641,641,0
20230728,152400,107723720,641,641,641,641,0
20230728,152300,107723720,641,641,641,641,0
20230728,152200,107723720,641,641,641,641,0
20230728,152100,107723720,641,641,641,641,0
20230728,152000,107723720,641,641,641,641,0
20230728,151900,107723720,641,641,641,641,0
20230728,151800,107723720,641,641,641,641,27
20230728,151700,107706413,641,640,641,640,110
20230728,151600,107636001,640,640,640,640,95
20230728,151500,107575201,641,640,641,640,2496
20230728,151400,105976325,640,637,640,637,113
20230728,151300,105904047,636,636,636,636,56
20230728,151200,105868431,637,637,637,637,331
20230728,151100,105657584,638,638,638,638,19
20230728,151000,105645462,640,639,640,638,3
20230728,150900,105643545,639,639,639,639,1
20230728,150800,105642906,637,637,637,637,74
20230728,150700,105595768,640,640,640,640,0
20230728,150600,105595768,640,640,640,640,0
20230728,150500,105595768,640,640,640,640,0
20230728,150400,105595768,640,640,640,640,0
20230728,150300,105595768,640,640,640,640,16
20230728,150200,105585528,641,639,641,639,5
20230728,150100,105582328,640,640,640,640,3
20230728,150000,105580408,641,639,641,639,117
20230728,145900,105505470,640,640,640,640,13
20230728,145800,105497150,640,640,640,640,0
20230728,145700,105497150,640,640,640,640,0
20230728,145600,105497150,640,640,640,640,1
20230728,145500,105496510,639,640,640,639,2002
20230728,145400,104215232,639,639,639,639,0
20230728,145300,104215232,639,639,639,639,0
20230728,145200,104215232,639,639,639,639,0
20230728,145100,104215232,639,639,639,639,1
20230728,145000,104214593,639,639,639,639,0
20230728,144900,104214593,639,640,640,639,61
20230728,144800,104175613,639,639,639,639,0
20230728,144700,104175613,639,639,639,639,0
20230728,144600,104175613,639,639,639,639,0
20230728,144500,104175613,639,639,639,639,0
20230728,144400,104175613,639,639,639,639,0
20230728,144300,104175613,639,639,639,639,0
20230728,144200,104175613,639,639,639,639,101
20230728,144100,104111074,640,640,640,640,0
20230728,144000,104111074,640,640,640,640,0
20230728,143900,104111074,640,639,640,639,11
20230728,143800,104104039,640,640,640,640,87
20230728,143700,104048359,640,639,640,639,2374
20230728,143600,102529805,638,638,638,638,0
20230728,143500,102529805,638,638,638,638,0
20230728,143400,102529805,638,638,638,638,0
20230728,143300,102529805,638,638,638,638,36
20230728,143200,102506837,638,638,638,638,0
20230728,143100,102506837,638,638,638,638,0
20230728,143000,102506837,638,638,638,638,0
20230728,142900,102506837,638,638,638,638,1
20230728,142800,102506199,637,638,638,637,3
20230728,142700,102504287,637,637,637,637,0
20230728,142600,102504287,637,637,637,637,1036
20230728,142500,101844355,637,637,637,637,1
20230728,142400,101843718,639,638,639,638,2
20230728,142300,101842441,639,638,639,637,470
20230728,142200,101542117,638,638,638,638,0
20230728,142100,101542117,638,638,638,638,0
20230728,142000,101542117,638,638,638,638,5
20230728,141900,101538927,638,637,638,637,4
20230728,141800,101536378,637,637,637,637,3
20230728,141700,101534467,637,637,637,637,0
20230728,141600,101534467,637,637,637,637,1
20230728,141500,101533830,638,638,638,638,0
20230728,141400,101533830,638,638,638,638,0
20230728,141300,101533830,638,638,638,638,0
20230728,141200,101533830,638,638,638,638,2608
20230728,141100,99869926,638,638,638,638,266
20230728,141000,99700218,638,637,639,637,3627
20230728,140900,97387170,638,638,638,638,0
20230728,140800,97387170,638,638,638,638,0
20230728,140700,97387170,638,638,638,638,1
20230728,140600,97386532,635,635,635,635,0
20230728,140500,97386532,635,636,636,635,16028
20230728,140400,87208052,637,639,639,637,541
20230728,140300,86863148,638,639,639,638,251
20230728,140200,86703006,638,638,638,638,1470
20230728,140100,85765146,638,637,638,637,4746
20230728,140000,82741943,637,637,637,637,1
20230728,135900,82741306,637,636,637,636,834
20230728,135800,82210881,635,635,635,635,0
20230728,135700,82210881,635,635,635,635,0
20230728,135600,82210881,635,635,635,635,0
20230728,135500,82210881,635,635,635,635,0
20230728,135400,82210881,635,633,635,632,18
20230728,135300,82199498,634,634,634,634,1
20230728,135200,82198864,631,635,635,631,4000
20230728,135100,79669744,636,636,636,636,0
20230728,135000,79669744,636,636,636,636,100
20230728,134900,79606144,636,636,636,636,0
20230728,134800,79606144,636,636,636,636,100
20230728,134700,79542544,634,635,635,634,52
20230728,134600,79509556,636,636,636,636,0
20230728,134500,79509556,636,636,636,636,0
20230728,134400,79509556,636,636,636,636,4
20230728,134300,79507012,635,636,636,635,2
20230728,134200,79505741,635,635,635,635,10
20230728,134100,79499391,635,635,635,635,10
20230728,134000,79493041,636,636,636,636,6
20230728,133900,79489225,631,631,631,631,0
20230728,133800,79489225,631,631,631,631,0
20230728,133700,79489225,631,631,631,631,0
20230728,133600,79489225,631,631,631,631,0
20230728,133500,79489225,631,635,635,631,2000
20230728,133400,78226131,636,636,636,636,5
20230728,133300,78222951,636,636,636,636,6
20230728,133200,78219135,636,636,636,636,4
20230728,133100,78216591,636,636,636,636,84
20230728,133000,78163167,636,636,636,636,0
20230728,132900,78163167,636,636,636,636,10
20230728,132800,78156807,636,636,636,636,0
20230728,132700,78156807,636,636,636,636,1
20230728,132600,78156171,632,632,632,632,239
20230728,132500,78005123,632,633,633,632,5056
20230728,132400,74809211,631,634,634,631,4361
20230728,132300,72051418,634,634,634,634,216
20230728,132200,71914474,634,634,634,634,0
20230728,132100,71914474,634,634,634,634,0
20230728,132000,71914474,634,634,634,634,0
20230728,131900,71914474,634,634,634,634,0
20230728,131800,71914474,634,634,634,634,101
20230728,131700,71850440,634,634,634,634,0
20230728,131600,71850440,634,634,634,634,30
20230728,131500,71831420,633,633,633,633,38
20230728,131400,71807366,634,634,634,634,0
20230728,131300,71807366,634,634,634,634,0
20230728,131200,71807366,634,634,634,634,457
20230728,131100,71517628,635,635,635,635,97
20230728,131000,71456033,635,635,635,635,0
20230728,130900,71456033,635,635,635,635,0
20230728,130800,71456033,635,636,636,635,4232
20230728,130700,68768681,637,637,637,637,3
20230728,130600,68766770,637,637,637,637,0
20230728,130500,68766770,637,637,637,637,991
20230728,130400,68135503,638,638,638,638,35
20230728,130300,68113173,638,638,638,638,25
20230728,130200,68097223,638,638,638,638,0
20230728,130100,68097223,638,638,638,638,0
20230728,130000,68097223,638,638,638,638,0
20230728,125900,68097223,638,638,638,638,55
20230728,125800,68062133,637,637,637,637,0
20230728,125700,68062133,637,637,637,637,1
20230728,125600,68061496,637,637,637,637,108
20230728,125500,67992700,638,638,638,638,0
20230728,125400,67992700,638,638,638,638,0
20230728,125300,67992700,638,638,638,638,64
20230728,125200,67951868,638,638,638,638,0
20230728,125100,67951868,638,638,638,638,36
20230728,125000,67928900,638,638,638,638,0
20230728,124900,67928900,638,638,638,638,0
20230728,124800,67928900,638,638,638,638,0
20230728,124700,67928900,638,638,638,638,0
20230728,124600,67928900,638,638,638,638,7
20230728,124500,67924434,639,639,639,639,0
20230728,124400,67924434,639,639,639,639,3
20230728,124300,67922517,640,639,640,639,419
20230728,124200,67654720,640,640,640,640,135
20230728,124100,67568320,642,642,642,642,1
20230728,124000,67567678,642,642,642,642,5
20230728,123900,67564468,642,642,642,642,100
20230728,123800,67500268,643,641,643,639,3050
20230728,123700,65548619,641,643,643,641,705
20230728,123600,65096588,644,644,644,644,0
20230728,123500,65096588,644,644,644,644,0
20230728,123400,65096588,644,644,644,644,0
20230728,123300,65096588,644,644,644,644,0
20230728,123200,65096588,644,644,644,644,0
20230728,123100,65096588,644,644,644,644,0
20230728,123000,65096588,644,644,644,644,0
20230728,122900,65096588,644,644,644,644,0
20230728,122800,65096588,644,644,644,644,2166
20230728,122700,63701684,644,644,644,644,1978
20230728,122600,62427852,644,644,644,644,200
20230728,122500,62299052,644,644,644,644,3
20230728,122400,62297120,643,643,643,643,0
20230728,122300,62297120,643,643,643,643,0
20230728,122200,62297120,643,643,643,643,0
20230728,122100,62297120,643,643,643,643,0
20230728,122000,62297120,643,643,643,643,0
20230728,121900,62297120,643,643,643,643,0
20230728,121800,62297120,643,643,643,643,0
20230728,121700,62297120,643,643,643,643,0
20230728,121600,62297120,643,643,643,643,2
20230728,121500,62295834,644,644,644,644,0
20230728,121400,62295834,644,644,644,644,0
20230728,121300,62295834,644,644,644,644,30
20230728,121200,62276514,644,644,644,644,0
20230728,121100,62276514,644,644,644,644,6
20230728,121000,62272650,644,642,644,642,10300
20230728,120900,55644173,642,642,642,642,0
20230728,120800,55644173,642,642,642,642,1
20230728,120700,55643531,642,642,642,642,0
20230728,120600,55643531,642,642,642,642,0
20230728,120500,55643531,642,642,642,642,0
20230728,120400,55643531,642,642,642,642,387
20230728,120300,55395077,642,642,642,642,0
20230728,120200,55395077,642,642,642,642,613
20230728,120100,55001531,642,641,642,641,1123
20230728,120000,54280688,642,642,642,642,0
20230728,115900,54280688,642,642,642,642,798
20230728,115800,53768372,641,641,641,641,0
20230728,115700,53768372,641,641,641,641,5111
20230728,115600,50492221,641,641,641,641,0
20230728,115500,50492221,641,640,641,640,1944
20230728,115400,49246118,641,641,641,641,42
20230728,115300,49219196,640,640,640,640,4
20230728,115200,49216636,640,640,640,640,40
20230728,115100,49191036,641,640,641,640,88
20230728,115000,49134666,640,641,641,640,1018
20230728,114900,48482164,641,641,641,641,20
20230728,114800,48469344,643,643,643,643,0
20230728,114700,48469344,643,643,643,643,0
20230728,114600,48469344,643,643,643,643,0
20230728,114500,48469344,643,643,643,643,0
20230728,114400,48469344,643,643,643,643,0
20230728,114300,48469344,643,643,643,643,7
20230728,114200,48464843,643,643,643,643,0
20230728,114100,48464843,643,643,643,643,1
20230728,114000,48464200,640,640,640,640,75
20230728,113900,48416200,639,642,642,639,26
20230728,113800,48399534,642,643,643,642,870
20230728,113700,47840986,642,642,642,642,0
20230728,113600,47840986,642,642,642,642,0
20230728,113500,47840986,642,642,644,642,104
20230728,113400,47774020,642,642,642,642,0
20230728,113300,47774020,642,642,642,642,1
20230728,113200,47773378,642,641,645,641,10969
20230728,113100,40739244,641,643,643,641,21176
20230728,113000,27163076,641,641,641,641,0
20230728,112900,27163076,641,641,641,641,0
20230728,112800,27163076,641,641,641,641,0
20230728,112700,27163076,641,641,641,641,0
20230728,112600,27163076,641,641,641,641,0
20230728,112500,27163076,641,641,641,641,0
20230728,112400,27163076,641,641,641,641,0
20230728,112300,27163076,641,641,641,641,0
20230728,112200,27163076,641,641,641,641,1
20230728,112100,27162435,640,640,640,640,0
20230728,112000,27162435,640,640,640,640,0
20230728,111900,27162435,640,640,640,640,110
20230728,111800,27092035,639,639,639,639,0
20230728,111700,27092035,639,639,639,639,0
20230728,111600,27092035,639,639,639,639,0
20230728,111500,27092035,639,639,639,639,0
20230728,111400,27092035,639,639,639,639,0
20230728,111300,27092035,639,639,639,639,0
20230728,111200,27092035,639,639,639,639,0
20230728,111100,27092035,639,639,639,639,1
20230728,111000,27091396,637,637,637,637,0
20230728,110900,27091396,637,637,637,637,0
20230728,110800,27091396,637,642,643,637,261
20230728,110700,26924597,637,642,642,637,100
20230728,110600,26860688,644,644,644,644,50
20230728,110500,26828488,644,644,644,644,7
20230728,110400,26823980,644,644,644,644,0
20230728,110300,26823980,644,644,644,644,0
20230728,110200,26823980,644,644,644,644,0
20230728,110100,26823980,644,644,644,644,100
20230728,110000,26759580,643,643,643,643,0
20230728,105900,26759580,643,643,643,643,203
20230728,105800,26629051,643,643,643,643,100
20230728,105700,26564751,643,643,643,643,0
20230728,105600,26564751,643,643,643,643,50
20230728,105500,26532601,642,642,642,642,60
20230728,105400,26494081,643,643,643,643,0
20230728,105300,26494081,643,643,643,643,150
20230728,105200,26397631,643,640,643,639,4330
20230728,105100,23620302,637,637,637,637,0
20230728,105000,23620302,637,640,640,637,219
20230728,104900,23480193,640,640,640,640,40
20230728,104800,23454593,641,641,641,641,0
20230728,104700,23454593,641,641,641,641,0
20230728,104600,23454593,641,641,641,641,0
20230728,104500,23454593,641,637,641,637,120
20230728,104400,23377753,641,639,641,639,100
20230728,104300,23313661,638,640,640,638,1103
20230728,104200,22609747,640,640,640,640,2
20230728,104100,22608467,638,638,638,638,0
20230728,104000,22608467,638,638,638,638,0
20230728,103900,22608467,638,639,639,638,10
20230728,103800,22602085,641,641,641,641,0
20230728,103700,22602085,641,641,641,641,0
20230728,103600,22602085,641,641,641,641,1
20230728,103500,22601444,641,641,641,641,0
20230728,103400,22601444,641,641,641,641,0
20230728,103300,22601444,641,641,641,641,1
20230728,103200,22600803,641,641,641,641,1
20230728,103100,22600162,641,641,641,641,0
20230728,103000,22600162,641,641,641,641,0
20230728,102900,22600162,641,641,641,641,1
20230728,102800,22599521,638,638,638,638,0
20230728,102700,22599521,638,638,638,638,0
20230728,102600,22599521,638,638,638,638,0
20230728,102500,22599521,638,638,638,638,10
20230728,102400,22593141,641,641,641,641,0
20230728,102300,22593141,641,641,641,641,0
20230728,102200,22593141,641,641,641,641,0
20230728,102100,22593141,641,641,641,641,0
20230728,102000,22593141,641,641,641,641,0
20230728,101900,22593141,641,641,641,641,1
20230728,101800,22592500,631,631,631,631,0
20230728,101700,22592500,631,631,631,631,0
20230728,101600,22592500,631,631,631,631,0
20230728,101500,22592500,631,641,641,631,860
20230728,101400,22046909,642,642,642,642,0
20230728,101300,22046909,642,642,642,642,0
20230728,101200,22046909,642,640,642,640,2264
20230728,101100,20597947,638,638,638,638,0
20230728,101000,20597947,638,638,638,638,2
20230728,100900,20596671,640,640,640,640,0
20230728,100800,20596671,640,640,640,640,3
20230728,100700,20594751,640,640,640,640,0
20230728,100600,20594751,640,639,640,639,10000
20230728,100500,14194801,639,639,639,639,175
20230728,100400,14082976,640,639,640,639,102
20230728,100300,14017778,640,640,640,640,2
20230728,100200,14016498,640,640,640,640,0
20230728,100100,14016498,640,640,640,640,0
20230728,100000,14016498,640,640,640,640,0
20230728,095900,14016498,640,640,640,640,6
20230728,095800,14012658,639,639,639,639,420
20230728,095700,13744278,637,637,637,637,0
20230728,095600,13744278,637,637,637,637,0
20230728,095500,13744278,637,637,637,637,0
20230728,095400,13744278,637,637,637,637,0
20230728,095300,13744278,637,637,637,637,0
20230728,095200,13744278,637,637,637,637,1
20230728,095100,13743641,638,638,638,638,1
20230728,095000,13743003,639,639,639,639,22
20230728,094900,13728945,639,639,639,639,0
20230728,094800,13728945,639,639,639,639,0
20230728,094700,13728945,639,639,639,639,800
20230728,094600,13217745,638,638,638,638,7
20230728,094500,13213279,630,630,630,630,0
20230728,094400,13213279,630,630,630,630,0
20230728,094300,13213279,630,637,637,630,500
20230728,094200,12896663,638,638,638,638,231
20230728,094100,12749285,638,638,638,638,0
20230728,094000,12749285,638,638,638,638,29
20230728,093900,12730783,638,638,638,638,1
20230728,093800,12730145,636,636,636,636,4
20230728,093700,12727601,636,636,636,636,268
20230728,093600,12557153,636,636,636,636,31
20230728,093500,12537437,636,637,637,636,220
20230728,093400,12397332,637,637,637,637,0
20230728,093300,12397332,637,635,637,635,11
20230728,093200,12390345,632,632,632,632,500
20230728,093100,12074345,632,632,632,632,0
20230728,093000,12074345,632,632,632,632,0
20230728,092900,12074345,632,632,632,632,4
20230728,092800,12071817,637,637,637,637,4
20230728,092700,12069269,631,631,631,631,0
20230728,092600,12069269,631,631,631,631,0
20230728,092500,12069269,631,635,635,631,1000
20230728,092400,11438257,635,635,635,635,0
20230728,092300,11438257,635,635,635,635,20
20230728,092200,11425557,634,634,634,634,1
20230728,092100,11424923,630,630,630,630,0
20230728,092000,11424923,630,630,630,630,0
20230728,091900,11424923,630,630,630,630,0
20230728,091800,11424923,630,630,630,630,0
20230728,091700,11424923,630,632,633,630,878
20230728,091600,10871318,631,635,635,631,2848
20230728,091500,9070260,633,633,633,633,0
20230728,091400,9070260,633,638,638,633,880
20230728,091300,8513150,639,639,639,639,1
20230728,091200,8512511,639,639,639,630,9403
20230728,091100,2586954,640,640,640,639,634
20230728,091000,2181493,640,640,640,640,0
20230728,090900,2181493,640,645,645,640,784
20230728,090800,1678994,644,644,645,644,1518
20230728,090700,701399,644,644,644,644,21
20230728,090600,687875,644,644,644,644,500
20230728,090500,365875,644,644,644,644,1
20230728,090400,365231,639,639,639,639,89
20230728,090300,308360,640,640,640,640,300
20230728,090200,116360,640,639,640,639,12
20230728,090100,108683,640,640,640,640,0
20230728,090000,108683,640,639,640,639,170