KissMeData/012280/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185200,90157185,882,882,882,882,4530
20230728,185100,90157185,882,882,882,882,0
20230728,185000,90157185,882,882,882,882,0
20230728,184900,90157185,882,882,882,882,0
20230728,184800,90157185,882,882,882,882,0
20230728,184700,90157185,882,882,882,882,0
20230728,184600,90157185,882,882,882,882,0
20230728,184500,90157185,882,882,882,882,0
20230728,184400,90157185,882,882,882,882,0
20230728,184300,90157185,882,882,882,882,0
20230728,184200,90157185,882,882,882,882,0
20230728,184100,90157185,882,882,882,882,0
20230728,184000,90157185,882,882,882,882,0
20230728,183900,90157185,882,882,882,882,0
20230728,183800,90157185,882,882,882,882,0
20230728,183700,90157185,882,882,882,882,0
20230728,183600,90157185,882,882,882,882,0
20230728,183500,90157185,882,882,882,882,0
20230728,183400,90157185,882,882,882,882,0
20230728,183300,90157185,882,882,882,882,0
20230728,183200,90157185,882,882,882,882,0
20230728,183100,90157185,882,882,882,882,0
20230728,183000,90157185,882,882,882,882,0
20230728,182900,90157185,882,882,882,882,0
20230728,182800,90157185,882,882,882,882,0
20230728,182700,90157185,882,882,882,882,0
20230728,182600,90157185,882,882,882,882,0
20230728,182500,90157185,882,882,882,882,0
20230728,182400,90157185,882,882,882,882,0
20230728,182300,90157185,882,882,882,882,0
20230728,182200,90157185,882,882,882,882,4530
20230728,182100,90157185,882,882,882,882,0
20230728,182000,90157185,882,882,882,882,0
20230728,181900,90157185,882,882,882,882,0
20230728,181800,90157185,882,882,882,882,0
20230728,181700,90157185,882,882,882,882,0
20230728,181600,90157185,882,882,882,882,0
20230728,181500,90157185,882,882,882,882,0
20230728,181400,90157185,882,882,882,882,0
20230728,181300,90157185,882,882,882,882,0
20230728,181200,90157185,882,882,882,882,0
20230728,181100,90157185,882,882,882,882,0
20230728,181000,90157185,882,882,882,882,0
20230728,180900,90157185,882,882,882,882,0
20230728,180800,90157185,882,882,882,882,0
20230728,180700,90157185,882,882,882,882,0
20230728,180600,90157185,882,882,882,882,0
20230728,180500,90157185,882,882,882,882,0
20230728,180400,90157185,882,882,882,882,0
20230728,180300,90157185,882,882,882,882,0
20230728,180200,90157185,882,882,882,882,0
20230728,180100,90157185,882,882,882,882,0
20230728,180000,90157185,882,882,882,882,0
20230728,175900,90157185,882,882,882,882,0
20230728,175800,90157185,882,882,882,882,0
20230728,175700,90157185,882,882,882,882,0
20230728,175600,90157185,882,882,882,882,0
20230728,175500,90157185,882,882,882,882,0
20230728,175400,90157185,882,882,882,882,0
20230728,175300,90157185,882,882,882,882,0
20230728,175200,90157185,882,882,882,882,4530
20230728,175100,90157185,882,882,882,882,0
20230728,175000,90157185,882,882,882,882,0
20230728,174900,90157185,882,882,882,882,0
20230728,174800,90157185,882,882,882,882,0
20230728,174700,90157185,882,882,882,882,0
20230728,174600,90157185,882,882,882,882,0
20230728,174500,90157185,882,882,882,882,0
20230728,174400,90157185,882,882,882,882,0
20230728,174300,90157185,882,882,882,882,0
20230728,174200,90157185,882,882,882,882,0
20230728,174100,90157185,882,882,882,882,0
20230728,174000,90157185,882,882,882,882,0
20230728,173900,90157185,882,882,882,882,0
20230728,173800,90157185,882,882,882,882,0
20230728,173700,90157185,882,882,882,882,0
20230728,173600,90157185,882,882,882,882,0
20230728,173500,90157185,882,882,882,882,0
20230728,173400,90157185,882,882,882,882,0
20230728,173300,90157185,882,882,882,882,0
20230728,173200,90157185,882,882,882,882,0
20230728,173100,90157185,882,882,882,882,0
20230728,173000,90157185,882,882,882,882,0
20230728,172900,90157185,882,882,882,882,0
20230728,172800,90157185,882,882,882,882,0
20230728,172700,90157185,882,882,882,882,0
20230728,172600,90157185,882,882,882,882,0
20230728,172500,90157185,882,882,882,882,0
20230728,172400,90157185,882,882,882,882,0
20230728,172300,90157185,882,882,882,882,0
20230728,172200,90157185,882,882,882,882,4530
20230728,172100,90157185,882,882,882,882,0
20230728,172000,90157185,882,882,882,882,0
20230728,171900,90157185,882,882,882,882,0
20230728,171800,90157185,882,882,882,882,0
20230728,171700,90157185,882,882,882,882,0
20230728,171600,90157185,882,882,882,882,0
20230728,171500,90157185,882,882,882,882,0
20230728,171400,90157185,882,882,882,882,0
20230728,171300,90157185,882,882,882,882,0
20230728,171200,90157185,882,882,882,882,0
20230728,171100,90157185,882,882,882,882,0
20230728,171000,90157185,882,882,882,882,0
20230728,170900,90157185,882,882,882,882,0
20230728,170800,90157185,882,882,882,882,0
20230728,170700,90157185,882,882,882,882,0
20230728,170600,90157185,882,882,882,882,0
20230728,170500,90157185,882,882,882,882,0
20230728,170400,90157185,882,882,882,882,0
20230728,170300,90157185,882,882,882,882,0
20230728,170200,90157185,882,882,882,882,0
20230728,170100,90157185,882,882,882,882,0
20230728,170000,90157185,882,882,882,882,0
20230728,165900,90157185,882,882,882,882,0
20230728,165800,90157185,882,882,882,882,0
20230728,165700,90157185,882,882,882,882,0
20230728,165600,90157185,882,882,882,882,0
20230728,165500,90157185,882,882,882,882,0
20230728,165400,90157185,882,882,882,882,0
20230728,165300,90157185,882,882,882,882,0
20230728,165200,90157185,882,882,882,882,4530
20230728,165100,90157185,882,882,882,882,0
20230728,165000,90157185,882,882,882,882,0
20230728,164900,90157185,882,882,882,882,0
20230728,164800,90157185,882,882,882,882,0
20230728,164700,90157185,882,882,882,882,0
20230728,164600,90157185,882,882,882,882,0
20230728,164500,90157185,882,882,882,882,0
20230728,164400,90157185,882,882,882,882,0
20230728,164300,90157185,882,882,882,882,0
20230728,164200,90157185,882,882,882,882,0
20230728,164100,90157185,882,882,882,882,0
20230728,164000,90157185,882,882,882,882,0
20230728,163900,90157185,882,882,882,882,0
20230728,163800,90157185,882,882,882,882,0
20230728,163700,90157185,882,882,882,882,0
20230728,163600,90157185,882,882,882,882,0
20230728,163500,90157185,882,882,882,882,0
20230728,163400,90157185,882,882,882,882,0
20230728,163300,90157185,882,882,882,882,0
20230728,163200,90157185,882,882,882,882,0
20230728,163100,90157185,882,882,882,882,0
20230728,163000,90157185,882,882,882,882,0
20230728,162900,90157185,882,882,882,882,0
20230728,162800,90157185,882,882,882,882,0
20230728,162700,90157185,882,882,882,882,0
20230728,162600,90157185,882,882,882,882,0
20230728,162500,90157185,882,882,882,882,0
20230728,162400,90157185,882,882,882,882,0
20230728,162300,90157185,882,882,882,882,0
20230728,162200,90157185,882,882,882,882,4530
20230728,162100,90157185,882,882,882,882,0
20230728,162000,90157185,882,882,882,882,0
20230728,161900,90157185,882,882,882,882,0
20230728,161800,90157185,882,882,882,882,0
20230728,161700,90157185,882,882,882,882,0
20230728,161600,90157185,882,882,882,882,0
20230728,161500,90157185,882,882,882,882,0
20230728,161400,90157185,882,882,882,882,0
20230728,161300,90157185,882,882,882,882,0
20230728,161200,90157185,882,882,882,882,0
20230728,161100,90157185,882,882,882,882,0
20230728,161000,90157185,882,882,882,882,0
20230728,160900,90157185,882,882,882,882,0
20230728,160800,90157185,882,882,882,882,0
20230728,160700,90157185,882,882,882,882,0
20230728,160600,90157185,882,882,882,882,0
20230728,160500,90157185,882,882,882,882,0
20230728,160400,90157185,882,882,882,882,0
20230728,160300,90157185,882,882,882,882,0
20230728,160200,90157185,882,882,882,882,0
20230728,160100,90157185,882,882,882,882,0
20230728,160000,90157185,882,882,882,882,0
20230728,155900,90157185,882,882,882,882,0
20230728,155800,90157185,882,882,882,882,0
20230728,155700,90157185,882,882,882,882,0
20230728,155600,90157185,882,882,882,882,0
20230728,155500,90157185,882,882,882,882,0
20230728,155400,90157185,882,882,882,882,0
20230728,155300,90157185,882,882,882,882,0
20230728,155200,90157185,882,882,882,882,4530
20230728,155100,90157185,882,882,882,882,0
20230728,155000,90157185,882,882,882,882,0
20230728,154900,90157185,882,882,882,882,0
20230728,154800,90157185,882,882,882,882,0
20230728,154700,90157185,882,882,882,882,0
20230728,154600,90157185,882,882,882,882,0
20230728,154500,90157185,882,882,882,882,0
20230728,154400,90157185,882,882,882,882,0
20230728,154300,90157185,882,882,882,882,0
20230728,154200,90157185,882,882,882,882,0
20230728,154100,90157185,882,882,882,882,0
20230728,154000,90157185,882,882,882,882,0
20230728,153900,90157185,882,882,882,882,0
20230728,153800,90157185,882,882,882,882,0
20230728,153700,90157185,882,882,882,882,0
20230728,153600,90157185,882,882,882,882,0
20230728,153500,90157185,882,882,882,882,0
20230728,153400,90157185,882,882,882,882,0
20230728,153300,90157185,882,882,882,882,0
20230728,153200,90157185,882,882,882,882,0
20230728,153100,90157185,882,882,882,882,0
20230728,153000,90157185,882,882,882,882,4530
20230728,152900,86161725,888,888,888,888,0
20230728,152800,86161725,888,888,888,888,0
20230728,152700,86161725,888,888,888,888,0
20230728,152600,86161725,888,888,888,888,0
20230728,152500,86161725,888,888,888,888,0
20230728,152400,86161725,888,888,888,888,0
20230728,152300,86161725,888,888,888,888,0
20230728,152200,86161725,888,888,888,888,0
20230728,152100,86161725,888,888,888,888,0
20230728,152000,86161725,888,888,888,888,0
20230728,151900,86161725,888,888,888,888,0
20230728,151800,86161725,888,888,888,888,0
20230728,151700,86161725,888,888,888,888,3
20230728,151600,86159061,885,885,885,885,751
20230728,151500,85494426,885,885,885,885,2
20230728,151400,85492656,888,884,888,884,2123
20230728,151300,83615904,888,884,888,884,1061
20230728,151200,82677972,888,882,888,881,247
20230728,151100,82460293,883,890,890,883,2466
20230728,151000,80277865,885,891,891,885,6148
20230728,150900,74836102,892,892,892,892,0
20230728,150800,74836102,892,892,892,892,0
20230728,150700,74836102,892,892,892,892,3
20230728,150600,74833426,886,889,889,886,37
20230728,150500,74800630,892,892,892,892,0
20230728,150400,74800630,892,892,892,892,0
20230728,150300,74800630,892,892,892,892,0
20230728,150200,74800630,892,892,892,892,0
20230728,150100,74800630,892,892,892,892,0
20230728,150000,74800630,892,892,892,892,6
20230728,145900,74795278,892,892,892,892,0
20230728,145800,74795278,892,892,892,892,0
20230728,145700,74795278,892,892,892,892,4
20230728,145600,74791710,893,893,893,893,0
20230728,145500,74791710,893,891,893,885,2547
20230728,145400,72533403,893,893,893,893,4
20230728,145300,72529831,893,893,893,893,0
20230728,145200,72529831,893,892,893,892,6
20230728,145100,72524478,892,892,892,892,0
20230728,145000,72524478,892,892,892,892,0
20230728,144900,72524478,892,895,895,892,6480
20230728,144800,66737617,895,895,895,895,4
20230728,144700,66734037,895,895,895,895,0
20230728,144600,66734037,895,894,895,894,115
20230728,144500,66631222,894,894,895,894,120
20230728,144400,66523939,894,893,894,893,404
20230728,144300,66163012,893,893,895,893,964
20230728,144200,65300293,893,891,893,891,16
20230728,144100,65286035,893,893,893,890,6
20230728,144000,65280680,893,893,893,893,2
20230728,143900,65278894,894,894,894,894,2
20230728,143800,65277106,894,894,894,894,2
20230728,143700,65275318,895,895,895,895,0
20230728,143600,65275318,895,893,895,893,990
20230728,143500,64390022,893,891,893,891,2015
20230728,143400,62594650,891,891,891,891,1003
20230728,143300,61700977,892,892,892,892,1
20230728,143200,61700085,893,894,894,886,48
20230728,143100,61657303,894,889,894,889,2000
20230728,143000,59872625,884,884,890,884,1955
20230728,142900,58136996,883,883,883,883,55
20230728,142800,58088431,883,883,883,883,2000
20230728,142700,56322431,883,883,883,883,2
20230728,142600,56320665,883,883,883,883,0
20230728,142500,56320665,883,883,883,883,2
20230728,142400,56318899,883,883,883,883,0
20230728,142300,56318899,883,883,883,883,0
20230728,142200,56318899,883,883,883,883,0
20230728,142100,56318899,883,883,883,883,618
20230728,142000,55773205,883,883,883,883,319
20230728,141900,55491528,883,883,883,883,152
20230728,141800,55357312,883,883,883,883,2
20230728,141700,55355546,883,882,883,882,5000
20230728,141600,50941031,882,882,882,882,0
20230728,141500,50941031,882,882,882,882,0
20230728,141400,50941031,882,882,882,882,200
20230728,141300,50764631,882,882,882,882,0
20230728,141200,50764631,882,882,882,882,0
20230728,141100,50764631,882,881,882,881,300
20230728,141000,50500131,882,882,882,882,0
20230728,140900,50500131,882,882,882,882,2
20230728,140800,50498367,882,882,882,882,0
20230728,140700,50498367,882,882,882,882,0
20230728,140600,50498367,882,882,882,882,0
20230728,140500,50498367,882,882,882,882,0
20230728,140400,50498367,882,882,882,882,0
20230728,140300,50498367,882,882,882,882,0
20230728,140200,50498367,882,882,882,882,0
20230728,140100,50498367,882,882,882,882,0
20230728,140000,50498367,882,882,882,882,0
20230728,135900,50498367,882,882,882,882,25
20230728,135800,50476317,882,882,882,882,0
20230728,135700,50476317,882,882,882,882,0
20230728,135600,50476317,882,882,882,882,0
20230728,135500,50476317,882,882,882,882,0
20230728,135400,50476317,882,882,882,882,2
20230728,135300,50474553,880,880,880,880,80
20230728,135200,50404153,882,882,882,882,0
20230728,135100,50404153,882,882,882,882,1
20230728,135000,50403271,882,882,882,882,0
20230728,134900,50403271,882,882,882,882,1
20230728,134800,50402389,882,882,882,882,0
20230728,134700,50402389,882,882,882,882,0
20230728,134600,50402389,882,882,882,882,0
20230728,134500,50402389,882,882,882,882,0
20230728,134400,50402389,882,882,882,882,2
20230728,134300,50400625,882,882,882,882,0
20230728,134200,50400625,882,882,882,882,0
20230728,134100,50400625,882,882,882,882,0
20230728,134000,50400625,882,882,882,882,0
20230728,133900,50400625,882,882,882,882,0
20230728,133800,50400625,882,882,882,882,0
20230728,133700,50400625,882,882,882,882,0
20230728,133600,50400625,882,882,882,882,0
20230728,133500,50400625,882,882,882,882,1
20230728,133400,50399743,882,880,882,880,2969
20230728,133300,47787017,880,880,880,880,0
20230728,133200,47787017,880,880,880,880,2
20230728,133100,47785257,880,880,880,880,4
20230728,133000,47781737,880,881,881,880,106
20230728,132900,47688456,882,882,882,882,500
20230728,132800,47247456,882,882,882,882,0
20230728,132700,47247456,882,882,882,882,0
20230728,132600,47247456,882,882,882,882,0
20230728,132500,47247456,882,882,882,882,20
20230728,132400,47229816,882,882,882,882,0
20230728,132300,47229816,882,882,882,882,0
20230728,132200,47229816,882,882,882,882,0
20230728,132100,47229816,882,882,882,882,19
20230728,132000,47213058,883,883,883,883,0
20230728,131900,47213058,883,883,883,883,0
20230728,131800,47213058,883,883,883,883,0
20230728,131700,47213058,883,883,883,883,0
20230728,131600,47213058,883,883,883,883,0
20230728,131500,47213058,883,883,883,883,0
20230728,131400,47213058,883,882,883,882,3940
20230728,131300,43734465,881,881,881,881,15
20230728,131200,43721250,883,883,883,883,21
20230728,131100,43702707,882,882,882,882,0
20230728,131000,43702707,882,882,882,882,0
20230728,130900,43702707,882,882,882,882,0
20230728,130800,43702707,882,882,882,882,0
20230728,130700,43702707,882,882,882,882,32
20230728,130600,43674483,882,882,882,882,7
20230728,130500,43668309,882,882,882,882,7
20230728,130400,43662135,882,882,882,882,4
20230728,130300,43658607,882,882,882,882,1
20230728,130200,43657725,883,882,883,882,2500
20230728,130100,41451256,882,882,882,882,3
20230728,130000,41448610,882,882,882,882,20
20230728,125900,41430970,882,882,882,882,32
20230728,125800,41402746,881,881,881,881,0
20230728,125700,41402746,881,881,881,881,0
20230728,125600,41402746,881,881,881,881,0
20230728,125500,41402746,881,881,881,881,18
20230728,125400,41386888,881,881,881,881,0
20230728,125300,41386888,881,881,881,881,242
20230728,125200,41173686,881,881,881,881,0
20230728,125100,41173686,881,881,881,881,2
20230728,125000,41171924,880,880,880,880,0
20230728,124900,41171924,880,880,880,880,0
20230728,124800,41171924,880,880,880,880,1
20230728,124700,41171044,880,880,880,880,5
20230728,124600,41166644,881,881,882,881,10
20230728,124500,41157830,882,882,882,882,10
20230728,124400,41149010,882,882,882,882,27
20230728,124300,41125196,883,882,883,882,668
20230728,124200,40535494,881,883,883,881,464
20230728,124100,40126479,882,882,882,882,0
20230728,124000,40126479,882,882,882,882,281
20230728,123900,39878637,882,882,882,882,0
20230728,123800,39878637,882,882,882,882,8
20230728,123700,39871581,882,882,882,882,1
20230728,123600,39870699,881,881,881,881,0
20230728,123500,39870699,881,881,881,881,0
20230728,123400,39870699,881,881,881,881,266
20230728,123300,39636353,881,881,881,881,0
20230728,123200,39636353,881,881,881,881,0
20230728,123100,39636353,881,881,881,881,0
20230728,123000,39636353,881,881,881,881,0
20230728,122900,39636353,881,881,881,881,0
20230728,122800,39636353,881,881,881,881,0
20230728,122700,39636353,881,881,881,881,0
20230728,122600,39636353,881,881,881,881,0
20230728,122500,39636353,881,881,881,881,1
20230728,122400,39635472,878,878,878,878,0
20230728,122300,39635472,878,878,878,878,0
20230728,122200,39635472,878,878,878,878,0
20230728,122100,39635472,878,878,878,878,0
20230728,122000,39635472,878,878,878,878,0
20230728,121900,39635472,878,878,878,878,0
20230728,121800,39635472,878,881,881,878,500
20230728,121700,39195448,882,882,882,882,0
20230728,121600,39195448,882,882,882,882,0
20230728,121500,39195448,882,882,882,882,0
20230728,121400,39195448,882,882,882,882,0
20230728,121300,39195448,882,882,882,882,0
20230728,121200,39195448,882,882,882,882,17
20230728,121100,39180454,882,882,882,882,2
20230728,121000,39178690,883,883,883,883,0
20230728,120900,39178690,883,883,883,883,0
20230728,120800,39178690,883,883,883,883,0
20230728,120700,39178690,883,883,883,883,500
20230728,120600,38737190,883,883,883,883,0
20230728,120500,38737190,883,883,883,883,10
20230728,120400,38728360,880,880,880,880,602
20230728,120300,38198600,880,880,880,880,0
20230728,120200,38198600,880,880,880,880,5
20230728,120100,38194200,880,880,880,880,16
20230728,120000,38180120,880,880,880,880,0
20230728,115900,38180120,880,880,880,880,0
20230728,115800,38180120,880,880,880,880,0
20230728,115700,38180120,880,880,880,880,0
20230728,115600,38180120,880,880,880,880,1
20230728,115500,38179240,882,882,882,882,0
20230728,115400,38179240,882,882,882,882,0
20230728,115300,38179240,882,882,882,882,0
20230728,115200,38179240,882,882,882,882,0
20230728,115100,38179240,882,882,882,882,30
20230728,115000,38152780,882,882,882,882,0
20230728,114900,38152780,882,882,882,882,0
20230728,114800,38152780,882,882,882,882,0
20230728,114700,38152780,882,882,882,882,1
20230728,114600,38151898,877,877,877,877,0
20230728,114500,38151898,877,877,877,877,0
20230728,114400,38151898,877,877,877,877,0
20230728,114300,38151898,877,877,877,877,0
20230728,114200,38151898,877,879,879,877,309
20230728,114100,37880735,880,880,880,880,0
20230728,114000,37880735,880,880,880,880,0
20230728,113900,37880735,880,880,880,880,406
20230728,113800,37523455,880,880,880,880,0
20230728,113700,37523455,880,880,880,880,0
20230728,113600,37523455,880,880,880,880,0
20230728,113500,37523455,880,880,880,880,0
20230728,113400,37523455,880,880,880,880,0
20230728,113300,37523455,880,880,880,880,0
20230728,113200,37523455,880,880,880,880,0
20230728,113100,37523455,880,880,880,880,0
20230728,113000,37523455,880,880,880,880,0
20230728,112900,37523455,880,880,880,880,0
20230728,112800,37523455,880,880,880,880,0
20230728,112700,37523455,880,880,880,880,0
20230728,112600,37523455,880,880,880,880,0
20230728,112500,37523455,880,880,880,880,0
20230728,112400,37523455,880,880,880,880,0
20230728,112300,37523455,880,880,880,880,0
20230728,112200,37523455,880,880,880,880,0
20230728,112100,37523455,880,880,880,880,21
20230728,112000,37504975,883,883,883,883,0
20230728,111900,37504975,883,883,883,883,0
20230728,111800,37504975,883,883,883,883,0
20230728,111700,37504975,883,883,883,883,1
20230728,111600,37504092,883,883,883,883,2
20230728,111500,37502326,883,883,883,883,0
20230728,111400,37502326,883,883,883,883,0
20230728,111300,37502326,883,883,883,883,0
20230728,111200,37502326,883,883,883,883,0
20230728,111100,37502326,883,883,883,883,0
20230728,111000,37502326,883,883,883,883,0
20230728,110900,37502326,883,883,883,883,0
20230728,110800,37502326,883,883,883,883,0
20230728,110700,37502326,883,883,883,883,0
20230728,110600,37502326,883,883,883,883,0
20230728,110500,37502326,883,883,883,883,0
20230728,110400,37502326,883,883,883,883,0
20230728,110300,37502326,883,883,883,883,0
20230728,110200,37502326,883,883,883,883,562
20230728,110100,37006080,883,883,883,883,1
20230728,110000,37005197,884,884,884,884,3
20230728,105900,37002545,883,883,883,883,367
20230728,105800,36678484,883,883,883,883,0
20230728,105700,36678484,883,883,883,883,0
20230728,105600,36678484,883,883,883,883,0
20230728,105500,36678484,883,883,883,883,500
20230728,105400,36236984,883,883,883,883,0
20230728,105300,36236984,883,883,883,883,0
20230728,105200,36236984,883,883,883,883,0
20230728,105100,36236984,883,883,883,883,0
20230728,105000,36236984,883,883,883,883,3485
20230728,104900,33159729,885,885,885,885,0
20230728,104800,33159729,885,885,885,885,851
20230728,104700,32406594,885,885,885,885,0
20230728,104600,32406594,885,885,885,885,0
20230728,104500,32406594,885,885,885,885,0
20230728,104400,32406594,885,885,885,885,1
20230728,104300,32405709,885,885,885,885,0
20230728,104200,32405709,885,885,885,885,34
20230728,104100,32375619,885,885,885,885,115
20230728,104000,32273844,885,885,885,885,0
20230728,103900,32273844,885,884,885,884,102
20230728,103800,32183669,883,883,883,883,3400
20230728,103700,29181469,884,884,884,884,0
20230728,103600,29181469,884,884,884,884,3
20230728,103500,29178817,883,883,883,883,0
20230728,103400,29178817,883,881,883,881,4317
20230728,103300,25367548,881,881,881,881,12
20230728,103200,25356976,881,881,881,881,8
20230728,103100,25349928,881,881,881,881,0
20230728,103000,25349928,881,879,881,879,2368
20230728,102900,23266324,878,878,878,878,0
20230728,102800,23266324,878,878,878,878,1
20230728,102700,23265446,879,876,879,876,32
20230728,102600,23237408,876,876,876,876,0
20230728,102500,23237408,876,876,876,876,0
20230728,102400,23237408,876,876,876,876,0
20230728,102300,23237408,876,877,877,876,304
20230728,102200,22971103,877,877,877,877,1
20230728,102100,22970226,878,878,878,878,193
20230728,102000,22800772,878,878,878,878,0
20230728,101900,22800772,878,878,878,878,2
20230728,101800,22799016,878,878,878,878,1
20230728,101700,22798138,879,879,879,879,0
20230728,101600,22798138,879,879,879,879,0
20230728,101500,22798138,879,879,879,879,85
20230728,101400,22723423,879,879,879,879,0
20230728,101300,22723423,879,879,879,879,2
20230728,101200,22721665,877,874,877,874,6544
20230728,101100,16996231,873,873,873,873,0
20230728,101000,16996231,873,873,873,873,0
20230728,100900,16996231,873,873,873,873,1
20230728,100800,16995358,874,874,874,874,0
20230728,100700,16995358,874,874,874,874,0
20230728,100600,16995358,874,874,874,874,190
20230728,100500,16829298,873,873,873,873,0
20230728,100400,16829298,873,873,873,873,452
20230728,100300,16434702,874,873,874,873,14
20230728,100200,16422478,873,873,873,873,997
20230728,100100,15552097,874,874,874,874,0
20230728,100000,15552097,874,874,874,874,3
20230728,095900,15549475,875,875,875,875,2
20230728,095800,15547725,874,874,874,874,18
20230728,095700,15531993,874,874,874,874,4
20230728,095600,15528497,875,875,875,875,0
20230728,095500,15528497,875,875,875,875,2
20230728,095400,15526747,875,873,875,873,1138
20230728,095300,14533271,873,873,873,873,2
20230728,095200,14531525,870,870,870,870,0
20230728,095100,14531525,870,870,870,870,1112
20230728,095000,13564085,871,874,874,871,30
20230728,094900,13537940,874,874,874,874,4
20230728,094800,13534444,875,875,875,875,0
20230728,094700,13534444,875,875,875,875,0
20230728,094600,13534444,875,875,875,875,0
20230728,094500,13534444,875,873,875,869,425
20230728,094400,13164350,876,876,876,876,3
20230728,094300,13161722,875,877,877,875,3198
20230728,094200,10359476,877,878,879,877,796
20230728,094100,9661378,879,878,879,877,378
20230728,094000,9329866,879,879,879,879,0
20230728,093900,9329866,879,879,879,879,3
20230728,093800,9327229,880,880,880,880,0
20230728,093700,9327229,880,880,880,880,14
20230728,093600,9314909,880,877,880,877,338
20230728,093500,9018477,880,880,880,880,3
20230728,093400,9015837,877,880,880,877,1518
20230728,093300,7684535,878,878,878,878,5
20230728,093200,7680145,880,880,880,880,1
20230728,093100,7679265,880,880,880,880,89
20230728,093000,7600945,877,877,877,877,7
20230728,092900,7594806,880,880,880,880,3
20230728,092800,7592166,880,880,880,880,50
20230728,092700,7548166,880,880,880,880,0
20230728,092600,7548166,880,877,880,876,403
20230728,092500,7195121,880,880,880,880,0
20230728,092400,7195121,880,880,880,880,1
20230728,092300,7194241,880,880,880,880,4
20230728,092200,7190721,880,880,880,880,0
20230728,092100,7190721,880,876,880,876,1072
20230728,092000,6251637,880,880,880,880,0
20230728,091900,6251637,880,880,880,880,0
20230728,091800,6251637,880,880,880,880,30
20230728,091700,6225237,880,880,880,880,189
20230728,091600,6058917,881,880,881,880,700
20230728,091500,5442507,880,880,880,880,0
20230728,091400,5442507,880,880,880,879,400
20230728,091300,5090565,880,880,880,880,0
20230728,091200,5090565,880,879,880,879,863
20230728,091100,4331625,880,880,880,880,0
20230728,091000,4331625,880,880,880,880,2
20230728,090900,4329865,880,880,880,880,3
20230728,090800,4327225,881,881,881,881,0
20230728,090700,4327225,881,877,881,877,3031
20230728,090600,1664017,877,877,877,877,8
20230728,090500,1657001,877,877,877,877,2
20230728,090400,1655247,875,875,875,875,0
20230728,090300,1655247,875,875,875,875,23
20230728,090200,1635122,877,877,877,877,2
20230728,090100,1633368,879,879,879,879,3
20230728,090000,1630731,881,881,881,881,1851