KissMeData/007720/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184600,130911930,639,639,639,639,3306
20230728,184500,130911930,639,639,639,639,0
20230728,184400,130911930,639,639,639,639,0
20230728,184300,130911930,639,639,639,639,0
20230728,184200,130911930,639,639,639,639,0
20230728,184100,130911930,639,639,639,639,0
20230728,184000,130911930,639,639,639,639,0
20230728,183900,130911930,639,639,639,639,0
20230728,183800,130911930,639,639,639,639,0
20230728,183700,130911930,639,639,639,639,0
20230728,183600,130911930,639,639,639,639,0
20230728,183500,130911930,639,639,639,639,0
20230728,183400,130911930,639,639,639,639,0
20230728,183300,130911930,639,639,639,639,0
20230728,183200,130911930,639,639,639,639,0
20230728,183100,130911930,639,639,639,639,0
20230728,183000,130911930,639,639,639,639,0
20230728,182900,130911930,639,639,639,639,0
20230728,182800,130911930,639,639,639,639,0
20230728,182700,130911930,639,639,639,639,0
20230728,182600,130911930,639,639,639,639,0
20230728,182500,130911930,639,639,639,639,0
20230728,182400,130911930,639,639,639,639,0
20230728,182300,130911930,639,639,639,639,0
20230728,182200,130911930,639,639,639,639,0
20230728,182100,130911930,639,639,639,639,0
20230728,182000,130911930,639,639,639,639,0
20230728,181900,130911930,639,639,639,639,0
20230728,181800,130911930,639,639,639,639,0
20230728,181700,130911930,639,639,639,639,0
20230728,181600,130911930,639,639,639,639,3306
20230728,181500,130911930,639,639,639,639,0
20230728,181400,130911930,639,639,639,639,0
20230728,181300,130911930,639,639,639,639,0
20230728,181200,130911930,639,639,639,639,0
20230728,181100,130911930,639,639,639,639,0
20230728,181000,130911930,639,639,639,639,0
20230728,180900,130911930,639,639,639,639,0
20230728,180800,130911930,639,639,639,639,0
20230728,180700,130911930,639,639,639,639,0
20230728,180600,130911930,639,639,639,639,0
20230728,180500,130911930,639,639,639,639,0
20230728,180400,130911930,639,639,639,639,0
20230728,180300,130911930,639,639,639,639,0
20230728,180200,130911930,639,639,639,639,0
20230728,180100,130911930,639,639,639,639,0
20230728,180000,130911930,639,639,639,639,0
20230728,175900,130911930,639,639,639,639,0
20230728,175800,130911930,639,639,639,639,0
20230728,175700,130911930,639,639,639,639,0
20230728,175600,130911930,639,639,639,639,0
20230728,175500,130911930,639,639,639,639,0
20230728,175400,130911930,639,639,639,639,0
20230728,175300,130911930,639,639,639,639,0
20230728,175200,130911930,639,639,639,639,0
20230728,175100,130911930,639,639,639,639,0
20230728,175000,130911930,639,639,639,639,0
20230728,174900,130911930,639,639,639,639,0
20230728,174800,130911930,639,639,639,639,0
20230728,174700,130911930,639,639,639,639,0
20230728,174600,130911930,639,639,639,639,3306
20230728,174500,130911930,639,639,639,639,0
20230728,174400,130911930,639,639,639,639,0
20230728,174300,130911930,639,639,639,639,0
20230728,174200,130911930,639,639,639,639,0
20230728,174100,130911930,639,639,639,639,0
20230728,174000,130911930,639,639,639,639,0
20230728,173900,130911930,639,639,639,639,0
20230728,173800,130911930,639,639,639,639,0
20230728,173700,130911930,639,639,639,639,0
20230728,173600,130911930,639,639,639,639,0
20230728,173500,130911930,639,639,639,639,0
20230728,173400,130911930,639,639,639,639,0
20230728,173300,130911930,639,639,639,639,0
20230728,173200,130911930,639,639,639,639,0
20230728,173100,130911930,639,639,639,639,0
20230728,173000,130911930,639,639,639,639,0
20230728,172900,130911930,639,639,639,639,0
20230728,172800,130911930,639,639,639,639,0
20230728,172700,130911930,639,639,639,639,0
20230728,172600,130911930,639,639,639,639,0
20230728,172500,130911930,639,639,639,639,0
20230728,172400,130911930,639,639,639,639,0
20230728,172300,130911930,639,639,639,639,0
20230728,172200,130911930,639,639,639,639,0
20230728,172100,130911930,639,639,639,639,0
20230728,172000,130911930,639,639,639,639,0
20230728,171900,130911930,639,639,639,639,0
20230728,171800,130911930,639,639,639,639,0
20230728,171700,130911930,639,639,639,639,0
20230728,171600,130911930,639,639,639,639,3306
20230728,171500,130911930,639,639,639,639,0
20230728,171400,130911930,639,639,639,639,0
20230728,171300,130911930,639,639,639,639,0
20230728,171200,130911930,639,639,639,639,0
20230728,171100,130911930,639,639,639,639,0
20230728,171000,130911930,639,639,639,639,0
20230728,170900,130911930,639,639,639,639,0
20230728,170800,130911930,639,639,639,639,0
20230728,170700,130911930,639,639,639,639,0
20230728,170600,130911930,639,639,639,639,0
20230728,170500,130911930,639,639,639,639,0
20230728,170400,130911930,639,639,639,639,0
20230728,170300,130911930,639,639,639,639,0
20230728,170200,130911930,639,639,639,639,0
20230728,170100,130911930,639,639,639,639,0
20230728,170000,130911930,639,639,639,639,0
20230728,165900,130911930,639,639,639,639,0
20230728,165800,130911930,639,639,639,639,0
20230728,165700,130911930,639,639,639,639,0
20230728,165600,130911930,639,639,639,639,0
20230728,165500,130911930,639,639,639,639,0
20230728,165400,130911930,639,639,639,639,0
20230728,165300,130911930,639,639,639,639,0
20230728,165200,130911930,639,639,639,639,0
20230728,165100,130911930,639,639,639,639,0
20230728,165000,130911930,639,639,639,639,0
20230728,164900,130911930,639,639,639,639,0
20230728,164800,130911930,639,639,639,639,0
20230728,164700,130911930,639,639,639,639,0
20230728,164600,130911930,639,639,639,639,3306
20230728,164500,130911930,639,639,639,639,0
20230728,164400,130911930,639,639,639,639,0
20230728,164300,130911930,639,639,639,639,0
20230728,164200,130911930,639,639,639,639,0
20230728,164100,130911930,639,639,639,639,0
20230728,164000,130911930,639,639,639,639,0
20230728,163900,130911930,639,639,639,639,0
20230728,163800,130911930,639,639,639,639,0
20230728,163700,130911930,639,639,639,639,0
20230728,163600,130911930,639,639,639,639,0
20230728,163500,130911930,639,639,639,639,0
20230728,163400,130911930,639,639,639,639,0
20230728,163300,130911930,639,639,639,639,0
20230728,163200,130911930,639,639,639,639,0
20230728,163100,130911930,639,639,639,639,0
20230728,163000,130911930,639,639,639,639,0
20230728,162900,130911930,639,639,639,639,0
20230728,162800,130911930,639,639,639,639,0
20230728,162700,130911930,639,639,639,639,0
20230728,162600,130911930,639,639,639,639,0
20230728,162500,130911930,639,639,639,639,0
20230728,162400,130911930,639,639,639,639,0
20230728,162300,130911930,639,639,639,639,0
20230728,162200,130911930,639,639,639,639,0
20230728,162100,130911930,639,639,639,639,0
20230728,162000,130911930,639,639,639,639,0
20230728,161900,130911930,639,639,639,639,0
20230728,161800,130911930,639,639,639,639,0
20230728,161700,130911930,639,639,639,639,0
20230728,161600,130911930,639,639,639,639,3306
20230728,161500,130911930,639,639,639,639,0
20230728,161400,130911930,639,639,639,639,0
20230728,161300,130911930,639,639,639,639,0
20230728,161200,130911930,639,639,639,639,0
20230728,161100,130911930,639,639,639,639,0
20230728,161000,130911930,639,639,639,639,0
20230728,160900,130911930,639,639,639,639,0
20230728,160800,130911930,639,639,639,639,0
20230728,160700,130911930,639,639,639,639,0
20230728,160600,130911930,639,639,639,639,0
20230728,160500,130911930,639,639,639,639,0
20230728,160400,130911930,639,639,639,639,0
20230728,160300,130911930,639,639,639,639,0
20230728,160200,130911930,639,639,639,639,0
20230728,160100,130911930,639,639,639,639,0
20230728,160000,130911930,639,639,639,639,0
20230728,155900,130911930,639,639,639,639,0
20230728,155800,130911930,639,639,639,639,0
20230728,155700,130911930,639,639,639,639,0
20230728,155600,130911930,639,639,639,639,0
20230728,155500,130911930,639,639,639,639,0
20230728,155400,130911930,639,639,639,639,0
20230728,155300,130911930,639,639,639,639,0
20230728,155200,130911930,639,639,639,639,0
20230728,155100,130911930,639,639,639,639,0
20230728,155000,130911930,639,639,639,639,0
20230728,154900,130911930,639,639,639,639,0
20230728,154800,130911930,639,639,639,639,0
20230728,154700,130911930,639,639,639,639,0
20230728,154600,130911930,639,639,639,639,3306
20230728,154500,130911930,639,639,639,639,0
20230728,154400,130911930,639,639,639,639,0
20230728,154300,130911930,639,639,639,639,0
20230728,154200,130911930,639,639,639,639,0
20230728,154100,130911930,639,639,639,639,0
20230728,154000,130911930,639,639,639,639,0
20230728,153900,130911930,639,639,639,639,0
20230728,153800,130911930,639,639,639,639,0
20230728,153700,130911930,639,639,639,639,0
20230728,153600,130911930,639,639,639,639,0
20230728,153500,130911930,639,639,639,639,0
20230728,153400,130911930,639,639,639,639,0
20230728,153300,130911930,639,639,639,639,0
20230728,153200,130911930,639,639,639,639,0
20230728,153100,130911930,639,639,639,639,0
20230728,153000,130911930,639,639,639,639,3306
20230728,152900,128799396,643,643,643,643,0
20230728,152800,128799396,643,643,643,643,0
20230728,152700,128799396,643,643,643,643,0
20230728,152600,128799396,643,643,643,643,0
20230728,152500,128799396,643,643,643,643,0
20230728,152400,128799396,643,643,643,643,0
20230728,152300,128799396,643,643,643,643,0
20230728,152200,128799396,643,643,643,643,0
20230728,152100,128799396,643,643,643,643,0
20230728,152000,128799396,643,643,643,643,0
20230728,151900,128799396,643,644,644,643,243
20230728,151800,128642993,645,645,645,645,1
20230728,151700,128642348,645,645,645,645,61
20230728,151600,128603003,646,645,646,645,11
20230728,151500,128595907,646,646,646,646,0
20230728,151400,128595907,646,646,646,646,16
20230728,151300,128585571,646,646,646,646,0
20230728,151200,128585571,646,646,646,646,1
20230728,151100,128584925,645,645,645,645,34
20230728,151000,128562995,645,645,645,645,0
20230728,150900,128562995,645,645,645,645,0
20230728,150800,128562995,645,645,645,645,5
20230728,150700,128559770,645,645,645,645,209
20230728,150600,128424965,645,644,645,644,1147
20230728,150500,127685163,643,643,643,643,1
20230728,150400,127684520,642,642,642,642,0
20230728,150300,127684520,642,642,642,642,0
20230728,150200,127684520,642,642,642,642,0
20230728,150100,127684520,642,642,642,642,0
20230728,150000,127684520,642,642,642,642,0
20230728,145900,127684520,642,642,642,642,0
20230728,145800,127684520,642,642,642,642,0
20230728,145700,127684520,642,642,642,642,0
20230728,145600,127684520,642,642,642,642,24
20230728,145500,127669112,644,640,644,640,1899
20230728,145400,126452873,640,640,640,640,1
20230728,145300,126452233,639,639,639,639,0
20230728,145200,126452233,639,639,639,639,0
20230728,145100,126452233,639,639,639,639,0
20230728,145000,126452233,639,639,639,639,0
20230728,144900,126452233,639,639,639,639,0
20230728,144800,126452233,639,639,639,639,0
20230728,144700,126452233,639,639,639,639,0
20230728,144600,126452233,639,639,639,639,700
20230728,144500,126004933,639,639,639,639,200
20230728,144400,125877133,639,639,639,639,0
20230728,144300,125877133,639,639,639,639,0
20230728,144200,125877133,639,639,639,639,0
20230728,144100,125877133,639,639,639,639,150
20230728,144000,125781283,639,639,639,639,0
20230728,143900,125781283,639,639,639,639,0
20230728,143800,125781283,639,639,639,639,0
20230728,143700,125781283,639,639,639,639,0
20230728,143600,125781283,639,639,639,639,2296
20230728,143500,124314139,639,638,639,638,200
20230728,143400,124186340,639,639,639,639,500
20230728,143300,123866840,633,639,639,633,25040
20230728,143200,107949939,645,645,645,645,0
20230728,143100,107949939,645,645,645,645,0
20230728,143000,107949939,645,642,645,642,3
20230728,142900,107948008,645,645,645,645,0
20230728,142800,107948008,645,642,645,642,55
20230728,142700,107912637,642,642,642,642,2
20230728,142600,107911353,640,640,640,640,1000
20230728,142500,107271353,639,639,639,639,493
20230728,142400,106956326,639,639,639,639,1370
20230728,142300,106080896,637,637,637,637,0
20230728,142200,106080896,637,637,637,637,0
20230728,142100,106080896,637,637,637,637,0
20230728,142000,106080896,637,637,637,637,0
20230728,141900,106080896,637,638,638,637,3001
20230728,141800,104167758,639,639,639,639,0
20230728,141700,104167758,639,639,639,639,4685
20230728,141600,101174043,639,640,640,639,902
20230728,141500,100597042,642,642,642,642,0
20230728,141400,100597042,642,642,642,642,0
20230728,141300,100597042,642,642,642,642,0
20230728,141200,100597042,642,642,642,642,0
20230728,141100,100597042,642,642,642,642,0
20230728,141000,100597042,642,642,642,642,1
20230728,140900,100596400,640,640,640,640,1180
20230728,140800,99841200,640,640,640,640,0
20230728,140700,99841200,640,640,640,640,0
20230728,140600,99841200,640,640,640,640,0
20230728,140500,99841200,640,640,640,640,0
20230728,140400,99841200,640,640,640,640,0
20230728,140300,99841200,640,640,640,639,2987
20230728,140200,97929521,642,642,642,642,10
20230728,140100,97923101,642,642,642,642,1
20230728,140000,97922459,642,643,643,642,1033
20230728,135900,97258768,643,643,643,643,30
20230728,135800,97239478,644,644,644,644,0
20230728,135700,97239478,644,644,644,644,0
20230728,135600,97239478,644,644,644,644,0
20230728,135500,97239478,644,644,644,644,0
20230728,135400,97239478,644,644,644,644,0
20230728,135300,97239478,644,644,644,644,0
20230728,135200,97239478,644,644,644,644,0
20230728,135100,97239478,644,644,644,644,1
20230728,135000,97238834,643,643,643,643,0
20230728,134900,97238834,643,643,643,643,0
20230728,134800,97238834,643,643,643,643,0
20230728,134700,97238834,643,643,643,643,0
20230728,134600,97238834,643,643,643,643,0
20230728,134500,97238834,643,643,643,643,0
20230728,134400,97238834,643,643,643,643,0
20230728,134300,97238834,643,643,643,643,0
20230728,134200,97238834,643,643,643,643,0
20230728,134100,97238834,643,643,643,643,0
20230728,134000,97238834,643,643,643,643,0
20230728,133900,97238834,643,644,644,643,87
20230728,133800,97182853,644,644,644,644,0
20230728,133700,97182853,644,644,644,644,0
20230728,133600,97182853,644,644,644,644,0
20230728,133500,97182853,644,644,644,644,0
20230728,133400,97182853,644,644,644,644,0
20230728,133300,97182853,644,644,644,644,0
20230728,133200,97182853,644,644,644,644,0
20230728,133100,97182853,644,644,644,644,0
20230728,133000,97182853,644,644,644,644,1
20230728,132900,97182209,642,642,642,642,0
20230728,132800,97182209,642,642,642,642,0
20230728,132700,97182209,642,642,642,642,0
20230728,132600,97182209,642,642,642,642,0
20230728,132500,97182209,642,642,642,642,0
20230728,132400,97182209,642,642,642,642,9
20230728,132300,97176431,642,642,642,642,0
20230728,132200,97176431,642,642,642,642,0
20230728,132100,97176431,642,642,642,642,0
20230728,132000,97176431,642,642,642,642,0
20230728,131900,97176431,642,642,642,642,2
20230728,131800,97175147,641,641,641,641,0
20230728,131700,97175147,641,641,641,641,0
20230728,131600,97175147,641,640,641,640,132
20230728,131500,97090635,640,639,640,639,103
20230728,131400,97024804,638,638,638,638,0
20230728,131300,97024804,638,638,638,638,1766
20230728,131200,95898096,639,639,639,639,0
20230728,131100,95898096,639,639,639,639,0
20230728,131000,95898096,639,639,639,639,0
20230728,130900,95898096,639,639,639,639,17
20230728,130800,95887233,637,637,637,637,150
20230728,130700,95791683,636,636,636,636,0
20230728,130600,95791683,636,638,638,636,3000
20230728,130500,93881619,639,639,639,639,1
20230728,130400,93880980,638,638,638,638,0
20230728,130300,93880980,638,639,639,637,5373
20230728,130200,90455196,640,640,640,640,0
20230728,130100,90455196,640,640,640,640,0
20230728,130000,90455196,640,640,640,640,0
20230728,125900,90455196,640,640,640,640,0
20230728,125800,90455196,640,640,640,640,1274
20230728,125700,89639836,641,641,641,641,0
20230728,125600,89639836,641,641,641,641,0
20230728,125500,89639836,641,641,641,641,0
20230728,125400,89639836,641,641,641,641,100
20230728,125300,89575736,641,641,641,641,0
20230728,125200,89575736,641,641,641,641,0
20230728,125100,89575736,641,641,641,641,0
20230728,125000,89575736,641,641,641,641,0
20230728,124900,89575736,641,641,641,641,0
20230728,124800,89575736,641,641,641,641,0
20230728,124700,89575736,641,641,641,641,0
20230728,124600,89575736,641,641,641,641,0
20230728,124500,89575736,641,638,641,637,962
20230728,124400,88962017,639,639,639,639,10501
20230728,124300,82251878,635,642,642,635,15581
20230728,124200,72298261,643,643,643,643,0
20230728,124100,72298261,643,644,644,643,1021
20230728,124000,71641738,644,644,644,644,0
20230728,123900,71641738,644,644,644,644,50
20230728,123800,71609538,644,644,644,644,0
20230728,123700,71609538,644,644,644,644,2454
20230728,123600,70029162,644,644,644,644,0
20230728,123500,70029162,644,644,644,644,0
20230728,123400,70029162,644,644,644,644,0
20230728,123300,70029162,644,644,644,644,0
20230728,123200,70029162,644,644,644,644,0
20230728,123100,70029162,644,644,644,644,0
20230728,123000,70029162,644,644,644,644,0
20230728,122900,70029162,644,644,644,644,0
20230728,122800,70029162,644,644,644,644,1004
20230728,122700,69382586,644,644,644,644,0
20230728,122600,69382586,644,644,644,644,1458
20230728,122500,68443634,644,644,644,644,1529
20230728,122400,67458958,645,645,645,645,3871
20230728,122300,64962163,646,646,646,646,8
20230728,122200,64956995,646,646,646,646,0
20230728,122100,64956995,646,646,646,646,0
20230728,122000,64956995,646,646,646,646,1
20230728,121900,64956349,645,645,645,645,0
20230728,121800,64956349,645,645,645,645,0
20230728,121700,64956349,645,645,645,645,0
20230728,121600,64956349,645,645,645,645,0
20230728,121500,64956349,645,645,645,645,0
20230728,121400,64956349,645,645,645,645,0
20230728,121300,64956349,645,645,645,645,0
20230728,121200,64956349,645,645,645,645,0
20230728,121100,64956349,645,645,645,645,0
20230728,121000,64956349,645,645,645,645,0
20230728,120900,64956349,645,645,645,645,0
20230728,120800,64956349,645,645,645,645,0
20230728,120700,64956349,645,645,645,645,0
20230728,120600,64956349,645,645,645,645,0
20230728,120500,64956349,645,645,645,645,0
20230728,120400,64956349,645,645,645,645,0
20230728,120300,64956349,645,645,645,645,0
20230728,120200,64956349,645,645,645,645,0
20230728,120100,64956349,645,645,645,645,0
20230728,120000,64956349,645,645,645,645,0
20230728,115900,64956349,645,645,645,645,0
20230728,115800,64956349,645,645,645,645,0
20230728,115700,64956349,645,645,645,645,124
20230728,115600,64876369,645,645,645,645,0
20230728,115500,64876369,645,645,645,645,0
20230728,115400,64876369,645,645,645,645,0
20230728,115300,64876369,645,645,645,645,0
20230728,115200,64876369,645,645,645,645,0
20230728,115100,64876369,645,645,645,645,0
20230728,115000,64876369,645,645,645,645,0
20230728,114900,64876369,645,645,645,645,0
20230728,114800,64876369,645,645,645,645,0
20230728,114700,64876369,645,645,645,645,654
20230728,114600,64454539,645,645,645,645,0
20230728,114500,64454539,645,645,645,645,0
20230728,114400,64454539,645,645,645,645,1000
20230728,114300,63809539,645,645,645,645,0
20230728,114200,63809539,645,645,645,645,0
20230728,114100,63809539,645,645,645,645,0
20230728,114000,63809539,645,645,645,645,0
20230728,113900,63809539,645,645,645,645,0
20230728,113800,63809539,645,645,645,645,0
20230728,113700,63809539,645,645,645,645,0
20230728,113600,63809539,645,645,645,645,0
20230728,113500,63809539,645,645,645,645,0
20230728,113400,63809539,645,645,645,645,0
20230728,113300,63809539,645,645,645,645,0
20230728,113200,63809539,645,645,645,645,0
20230728,113100,63809539,645,645,645,645,0
20230728,113000,63809539,645,645,645,645,10
20230728,112900,63803089,645,645,645,645,0
20230728,112800,63803089,645,645,645,645,0
20230728,112700,63803089,645,645,645,645,20
20230728,112600,63790189,646,646,646,646,0
20230728,112500,63790189,646,646,646,646,0
20230728,112400,63790189,646,646,646,646,100
20230728,112300,63725589,646,646,646,646,0
20230728,112200,63725589,646,646,646,646,0
20230728,112100,63725589,646,646,646,646,56
20230728,112000,63689413,646,646,646,646,0
20230728,111900,63689413,646,646,646,646,600
20230728,111800,63301813,646,646,646,646,0
20230728,111700,63301813,646,646,646,646,3361
20230728,111600,61130607,646,646,646,646,0
20230728,111500,61130607,646,646,646,646,2
20230728,111400,61129315,645,645,645,645,0
20230728,111300,61129315,645,645,645,645,0
20230728,111200,61129315,645,645,645,645,0
20230728,111100,61129315,645,645,645,645,0
20230728,111000,61129315,645,645,645,645,0
20230728,110900,61129315,645,645,645,645,0
20230728,110800,61129315,645,645,645,645,120
20230728,110700,61051915,646,646,646,646,0
20230728,110600,61051915,646,646,646,646,2544
20230728,110500,59408491,646,646,646,646,26
20230728,110400,59391695,646,646,646,646,0
20230728,110300,59391695,646,646,646,646,0
20230728,110200,59391695,646,646,646,646,0
20230728,110100,59391695,646,646,646,646,3887
20230728,110000,56880693,646,646,646,646,0
20230728,105900,56880693,646,646,646,646,0
20230728,105800,56880693,646,645,646,645,2
20230728,105700,56879402,645,645,645,645,0
20230728,105600,56879402,645,645,645,645,0
20230728,105500,56879402,645,645,645,645,0
20230728,105400,56879402,645,645,645,645,0
20230728,105300,56879402,645,647,647,645,316
20230728,105200,56674952,647,647,647,647,0
20230728,105100,56674952,647,647,647,647,0
20230728,105000,56674952,647,647,647,647,0
20230728,104900,56674952,647,647,647,647,185
20230728,104800,56555257,647,647,647,647,0
20230728,104700,56555257,647,647,647,647,0
20230728,104600,56555257,647,647,647,647,0
20230728,104500,56555257,647,647,647,647,0
20230728,104400,56555257,647,647,647,647,0
20230728,104300,56555257,647,647,647,647,22
20230728,104200,56541023,647,647,647,647,0
20230728,104100,56541023,647,647,647,647,2
20230728,104000,56539729,645,645,645,645,0
20230728,103900,56539729,645,647,647,645,9151
20230728,103800,50622286,650,650,650,650,992
20230728,103700,49977486,654,654,654,654,0
20230728,103600,49977486,654,654,654,654,0
20230728,103500,49977486,654,654,654,654,0
20230728,103400,49977486,654,654,654,654,0
20230728,103300,49977486,654,654,654,654,0
20230728,103200,49977486,654,654,654,654,532
20230728,103100,49629558,650,650,650,650,10
20230728,103000,49623058,655,655,655,655,0
20230728,102900,49623058,655,655,655,655,0
20230728,102800,49623058,655,649,655,649,427
20230728,102700,49344294,647,647,647,647,0
20230728,102600,49344294,647,647,647,647,588
20230728,102500,48963858,650,652,652,650,851
20230728,102400,48410126,653,653,653,653,0
20230728,102300,48410126,653,653,653,653,0
20230728,102200,48410126,653,653,653,653,0
20230728,102100,48410126,653,653,653,653,1
20230728,102000,48409473,653,653,653,653,1593
20230728,101900,47369244,653,653,653,653,0
20230728,101800,47369244,653,654,658,653,3768
20230728,101700,44908727,653,648,653,648,210
20230728,101600,44771826,647,647,647,647,0
20230728,101500,44771826,647,647,647,647,0
20230728,101400,44771826,647,647,647,647,0
20230728,101300,44771826,647,640,647,639,15770
20230728,101200,34647888,640,638,640,638,2609
20230728,101100,32983344,638,638,638,638,100
20230728,101000,32919544,639,639,639,639,0
20230728,100900,32919544,639,639,639,639,0
20230728,100800,32919544,639,639,639,639,0
20230728,100700,32919544,639,639,639,639,0
20230728,100600,32919544,639,639,639,639,0
20230728,100500,32919544,639,639,639,639,1
20230728,100400,32918905,634,640,640,634,5001
20230728,100300,29746195,633,640,640,633,30000
20230728,100200,10685109,642,642,642,642,0
20230728,100100,10685109,642,642,642,642,0
20230728,100000,10685109,642,642,642,642,0
20230728,095900,10685109,642,642,642,642,0
20230728,095800,10685109,642,642,642,642,3
20230728,095700,10683183,640,640,640,640,1000
20230728,095600,10043183,640,640,640,640,0
20230728,095500,10043183,640,640,640,640,20
20230728,095400,10030383,640,640,640,640,100
20230728,095300,9966383,640,640,640,640,0
20230728,095200,9966383,640,640,640,640,0
20230728,095100,9966383,640,640,640,640,0
20230728,095000,9966383,640,640,640,640,0
20230728,094900,9966383,640,640,640,640,0
20230728,094800,9966383,640,642,642,640,1136
20230728,094700,9237314,643,643,643,643,146
20230728,094600,9143436,643,643,643,643,0
20230728,094500,9143436,643,642,643,642,2189
20230728,094400,7736098,642,642,642,642,0
20230728,094300,7736098,642,642,642,642,0
20230728,094200,7736098,642,642,642,642,0
20230728,094100,7736098,642,642,642,642,1
20230728,094000,7735456,640,640,640,640,70
20230728,093900,7690656,640,640,640,640,0
20230728,093800,7690656,640,641,641,640,2960
20230728,093700,5796244,641,641,641,641,2
20230728,093600,5794962,642,642,642,642,0
20230728,093500,5794962,642,642,642,642,466
20230728,093400,5495790,644,644,644,644,30
20230728,093300,5476470,644,644,644,644,2
20230728,093200,5475182,642,642,642,642,0
20230728,093100,5475182,642,642,642,642,3198
20230728,093000,3422066,642,642,642,642,52
20230728,092900,3388682,640,640,640,640,0
20230728,092800,3388682,640,640,640,640,835
20230728,092700,2854282,640,640,640,640,165
20230728,092600,2748682,640,640,640,640,0
20230728,092500,2748682,640,640,640,640,0
20230728,092400,2748682,640,640,640,640,0
20230728,092300,2748682,640,643,643,640,4000
20230728,092200,188651,644,644,644,644,0
20230728,092100,188651,644,644,644,644,0
20230728,092000,188651,644,644,644,644,0
20230728,091900,188651,644,644,644,644,32
20230728,091800,168043,643,643,643,643,0
20230728,091700,168043,643,643,643,643,150
20230728,091600,71593,644,644,644,644,0
20230728,091500,71593,644,644,644,644,0
20230728,091400,71593,644,644,644,644,0
20230728,091300,71593,644,644,645,644,17
20230728,091200,60640,645,645,645,645,0
20230728,091100,60640,645,645,645,644,23
20230728,091000,45815,645,645,645,645,0
20230728,090900,45815,645,645,645,645,0
20230728,090800,45815,645,645,645,645,0
20230728,090700,45815,645,645,645,645,10
20230728,090600,39365,645,645,645,645,40
20230728,090500,13565,645,645,645,645,1
20230728,090400,12920,646,646,646,646,0
20230728,090300,12920,646,646,646,646,0
20230728,090200,12920,646,646,646,646,0
20230728,090100,12920,646,646,646,646,0
20230728,090000,12920,646,646,646,646,20