KissMeData/021880/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190000,116233589,331,331,331,331,7455
20230727,185900,116233589,331,331,331,331,0
20230727,185800,116233589,331,331,331,331,0
20230727,185700,116233589,331,331,331,331,0
20230727,185600,116233589,331,331,331,331,0
20230727,185500,116233589,331,331,331,331,0
20230727,185400,116233589,331,331,331,331,0
20230727,185300,116233589,331,331,331,331,0
20230727,185200,116233589,331,331,331,331,0
20230727,185100,116233589,331,331,331,331,0
20230727,185000,116233589,331,331,331,331,0
20230727,184900,116233589,331,331,331,331,0
20230727,184800,116233589,331,331,331,331,0
20230727,184700,116233589,331,331,331,331,0
20230727,184600,116233589,331,331,331,331,0
20230727,184500,116233589,331,331,331,331,0
20230727,184400,116233589,331,331,331,331,0
20230727,184300,116233589,331,331,331,331,0
20230727,184200,116233589,331,331,331,331,0
20230727,184100,116233589,331,331,331,331,0
20230727,184000,116233589,331,331,331,331,0
20230727,183900,116233589,331,331,331,331,0
20230727,183800,116233589,331,331,331,331,0
20230727,183700,116233589,331,331,331,331,0
20230727,183600,116233589,331,331,331,331,0
20230727,183500,116233589,331,331,331,331,0
20230727,183400,116233589,331,331,331,331,0
20230727,183300,116233589,331,331,331,331,0
20230727,183200,116233589,331,331,331,331,0
20230727,183100,116233589,331,331,331,331,0
20230727,183000,116233589,331,331,331,331,7455
20230727,182900,116233589,331,331,331,331,0
20230727,182800,116233589,331,331,331,331,0
20230727,182700,116233589,331,331,331,331,0
20230727,182600,116233589,331,331,331,331,0
20230727,182500,116233589,331,331,331,331,0
20230727,182400,116233589,331,331,331,331,0
20230727,182300,116233589,331,331,331,331,0
20230727,182200,116233589,331,331,331,331,0
20230727,182100,116233589,331,331,331,331,0
20230727,182000,116233589,331,331,331,331,0
20230727,181900,116233589,331,331,331,331,0
20230727,181800,116233589,331,331,331,331,0
20230727,181700,116233589,331,331,331,331,0
20230727,181600,116233589,331,331,331,331,0
20230727,181500,116233589,331,331,331,331,0
20230727,181400,116233589,331,331,331,331,0
20230727,181300,116233589,331,331,331,331,0
20230727,181200,116233589,331,331,331,331,0
20230727,181100,116233589,331,331,331,331,0
20230727,181000,116233589,331,331,331,331,0
20230727,180900,116233589,331,331,331,331,0
20230727,180800,116233589,331,331,331,331,0
20230727,180700,116233589,331,331,331,331,0
20230727,180600,116233589,331,331,331,331,0
20230727,180500,116233589,331,331,331,331,0
20230727,180400,116233589,331,331,331,331,0
20230727,180300,116233589,331,331,331,331,0
20230727,180200,116233589,331,331,331,331,0
20230727,180100,116233589,331,331,331,331,0
20230727,180000,116233589,331,331,331,331,7455
20230727,175900,116233589,331,331,331,331,0
20230727,175800,116233589,331,331,331,331,0
20230727,175700,116233589,331,331,331,331,0
20230727,175600,116233589,331,331,331,331,0
20230727,175500,116233589,331,331,331,331,0
20230727,175400,116233589,331,331,331,331,0
20230727,175300,116233589,331,331,331,331,0
20230727,175200,116233589,331,331,331,331,0
20230727,175100,116233589,331,331,331,331,0
20230727,175000,116233589,331,331,331,331,0
20230727,174900,116233589,331,331,331,331,0
20230727,174800,116233589,331,331,331,331,0
20230727,174700,116233589,331,331,331,331,0
20230727,174600,116233589,331,331,331,331,0
20230727,174500,116233589,331,331,331,331,0
20230727,174400,116233589,331,331,331,331,0
20230727,174300,116233589,331,331,331,331,0
20230727,174200,116233589,331,331,331,331,0
20230727,174100,116233589,331,331,331,331,0
20230727,174000,116233589,331,331,331,331,0
20230727,173900,116233589,331,331,331,331,0
20230727,173800,116233589,331,331,331,331,0
20230727,173700,116233589,331,331,331,331,0
20230727,173600,116233589,331,331,331,331,0
20230727,173500,116233589,331,331,331,331,0
20230727,173400,116233589,331,331,331,331,0
20230727,173300,116233589,331,331,331,331,0
20230727,173200,116233589,331,331,331,331,0
20230727,173100,116233589,331,331,331,331,0
20230727,173000,116233589,331,331,331,331,7455
20230727,172900,116233589,331,331,331,331,0
20230727,172800,116233589,331,331,331,331,0
20230727,172700,116233589,331,331,331,331,0
20230727,172600,116233589,331,331,331,331,0
20230727,172500,116233589,331,331,331,331,0
20230727,172400,116233589,331,331,331,331,0
20230727,172300,116233589,331,331,331,331,0
20230727,172200,116233589,331,331,331,331,0
20230727,172100,116233589,331,331,331,331,0
20230727,172000,116233589,331,331,331,331,0
20230727,171900,116233589,331,331,331,331,0
20230727,171800,116233589,331,331,331,331,0
20230727,171700,116233589,331,331,331,331,0
20230727,171600,116233589,331,331,331,331,0
20230727,171500,116233589,331,331,331,331,0
20230727,171400,116233589,331,331,331,331,0
20230727,171300,116233589,331,331,331,331,0
20230727,171200,116233589,331,331,331,331,0
20230727,171100,116233589,331,331,331,331,0
20230727,171000,116233589,331,331,331,331,0
20230727,170900,116233589,331,331,331,331,0
20230727,170800,116233589,331,331,331,331,0
20230727,170700,116233589,331,331,331,331,0
20230727,170600,116233589,331,331,331,331,0
20230727,170500,116233589,331,331,331,331,0
20230727,170400,116233589,331,331,331,331,0
20230727,170300,116233589,331,331,331,331,0
20230727,170200,116233589,331,331,331,331,0
20230727,170100,116233589,331,331,331,331,0
20230727,170000,116233589,331,331,331,331,7455
20230727,165900,116233589,331,331,331,331,0
20230727,165800,116233589,331,331,331,331,0
20230727,165700,116233589,331,331,331,331,0
20230727,165600,116233589,331,331,331,331,0
20230727,165500,116233589,331,331,331,331,0
20230727,165400,116233589,331,331,331,331,0
20230727,165300,116233589,331,331,331,331,0
20230727,165200,116233589,331,331,331,331,0
20230727,165100,116233589,331,331,331,331,0
20230727,165000,116233589,331,331,331,331,0
20230727,164900,116233589,331,331,331,331,0
20230727,164800,116233589,331,331,331,331,0
20230727,164700,116233589,331,331,331,331,0
20230727,164600,116233589,331,331,331,331,0
20230727,164500,116233589,331,331,331,331,0
20230727,164400,116233589,331,331,331,331,0
20230727,164300,116233589,331,331,331,331,0
20230727,164200,116233589,331,331,331,331,0
20230727,164100,116233589,331,331,331,331,0
20230727,164000,116233589,331,331,331,331,0
20230727,163900,116233589,331,331,331,331,0
20230727,163800,116233589,331,331,331,331,0
20230727,163700,116233589,331,331,331,331,0
20230727,163600,116233589,331,331,331,331,0
20230727,163500,116233589,331,331,331,331,0
20230727,163400,116233589,331,331,331,331,0
20230727,163300,116233589,331,331,331,331,0
20230727,163200,116233589,331,331,331,331,0
20230727,163100,116233589,331,331,331,331,0
20230727,163000,116233589,331,331,331,331,7455
20230727,162900,116233589,331,331,331,331,0
20230727,162800,116233589,331,331,331,331,0
20230727,162700,116233589,331,331,331,331,0
20230727,162600,116233589,331,331,331,331,0
20230727,162500,116233589,331,331,331,331,0
20230727,162400,116233589,331,331,331,331,0
20230727,162300,116233589,331,331,331,331,0
20230727,162200,116233589,331,331,331,331,0
20230727,162100,116233589,331,331,331,331,0
20230727,162000,116233589,331,331,331,331,0
20230727,161900,116233589,331,331,331,331,0
20230727,161800,116233589,331,331,331,331,0
20230727,161700,116233589,331,331,331,331,0
20230727,161600,116233589,331,331,331,331,0
20230727,161500,116233589,331,331,331,331,0
20230727,161400,116233589,331,331,331,331,0
20230727,161300,116233589,331,331,331,331,0
20230727,161200,116233589,331,331,331,331,0
20230727,161100,116233589,331,331,331,331,0
20230727,161000,116233589,331,331,331,331,0
20230727,160900,116233589,331,331,331,331,0
20230727,160800,116233589,331,331,331,331,0
20230727,160700,116233589,331,331,331,331,0
20230727,160600,116233589,331,331,331,331,0
20230727,160500,116233589,331,331,331,331,0
20230727,160400,116233589,331,331,331,331,0
20230727,160300,116233589,331,331,331,331,0
20230727,160200,116233589,331,331,331,331,0
20230727,160100,116233589,331,331,331,331,0
20230727,160000,116233589,331,331,331,331,7455
20230727,155900,116233589,331,331,331,331,0
20230727,155800,116233589,331,331,331,331,0
20230727,155700,116233589,331,331,331,331,0
20230727,155600,116233589,331,331,331,331,0
20230727,155500,116233589,331,331,331,331,0
20230727,155400,116233589,331,331,331,331,0
20230727,155300,116233589,331,331,331,331,0
20230727,155200,116233589,331,331,331,331,0
20230727,155100,116233589,331,331,331,331,0
20230727,155000,116233589,331,331,331,331,0
20230727,154900,116233589,331,331,331,331,0
20230727,154800,116233589,331,331,331,331,0
20230727,154700,116233589,331,331,331,331,0
20230727,154600,116233589,331,331,331,331,0
20230727,154500,116233589,331,331,331,331,0
20230727,154400,116233589,331,331,331,331,0
20230727,154300,116233589,331,331,331,331,0
20230727,154200,116233589,331,331,331,331,0
20230727,154100,116233589,331,331,331,331,0
20230727,154000,116233589,331,331,331,331,0
20230727,153900,116233589,331,331,331,331,0
20230727,153800,116233589,331,331,331,331,0
20230727,153700,116233589,331,331,331,331,0
20230727,153600,116233589,331,331,331,331,0
20230727,153500,116233589,331,331,331,331,0
20230727,153400,116233589,331,331,331,331,0
20230727,153300,116233589,331,331,331,331,0
20230727,153200,116233589,331,331,331,331,0
20230727,153100,116233589,331,331,331,331,0
20230727,153000,116233589,331,331,331,331,14910
20230727,152900,113765984,331,331,331,331,0
20230727,152800,113765984,331,331,331,331,0
20230727,152700,113765984,331,331,331,331,0
20230727,152600,113765984,331,331,331,331,0
20230727,152500,113765984,331,331,331,331,0
20230727,152400,113765984,331,331,331,331,0
20230727,152300,113765984,331,331,331,331,0
20230727,152200,113765984,331,331,331,331,0
20230727,152100,113765984,331,331,331,331,0
20230727,152000,113765984,331,331,331,331,0
20230727,151900,113765984,331,331,331,331,12
20230727,151800,113762012,331,331,331,331,8255
20230727,151700,111029607,330,330,330,330,0
20230727,151600,111029607,330,330,330,330,0
20230727,151500,111029607,330,330,330,330,0
20230727,151400,111029607,330,330,330,330,6746
20230727,151300,108803427,330,330,330,330,1
20230727,151200,108803097,329,329,329,329,0
20230727,151100,108803097,329,329,329,329,15
20230727,151000,108798162,329,330,330,329,2440
20230727,150900,107993247,330,330,330,330,0
20230727,150800,107993247,330,330,330,330,1
20230727,150700,107992917,328,328,328,328,0
20230727,150600,107992917,328,328,328,328,0
20230727,150500,107992917,328,329,329,328,6277
20230727,150400,105928978,329,330,330,329,301
20230727,150300,105829948,330,330,330,330,0
20230727,150200,105829948,330,330,330,330,0
20230727,150100,105829948,330,330,330,330,851
20230727,150000,105549118,331,331,331,331,0
20230727,145900,105549118,331,331,331,331,0
20230727,145800,105549118,331,331,331,331,20
20230727,145700,105542498,331,331,331,331,0
20230727,145600,105542498,331,331,331,331,1
20230727,145500,105542167,330,330,330,330,0
20230727,145400,105542167,330,330,330,330,10
20230727,145300,105538867,331,331,331,331,0
20230727,145200,105538867,331,331,331,331,0
20230727,145100,105538867,331,331,331,331,0
20230727,145000,105538867,331,331,331,331,0
20230727,144900,105538867,331,331,331,331,0
20230727,144800,105538867,331,331,331,331,0
20230727,144700,105538867,331,331,331,331,0
20230727,144600,105538867,331,331,331,331,5
20230727,144500,105537212,331,331,331,331,0
20230727,144400,105537212,331,331,331,331,2
20230727,144300,105536550,331,331,331,331,1
20230727,144200,105536219,331,331,331,331,0
20230727,144100,105536219,331,331,331,331,0
20230727,144000,105536219,331,331,331,331,6
20230727,143900,105534233,329,329,329,329,0
20230727,143800,105534233,329,330,330,329,2000
20230727,143700,104876170,330,330,330,330,146
20230727,143600,104827990,329,330,330,329,2000
20230727,143500,104169728,331,331,331,331,1
20230727,143400,104169397,332,332,332,332,0
20230727,143300,104169397,332,332,332,332,0
20230727,143200,104169397,332,332,332,332,3
20230727,143100,104168401,332,332,332,332,0
20230727,143000,104168401,332,332,332,332,8
20230727,142900,104165745,332,332,332,332,0
20230727,142800,104165745,332,332,332,332,0
20230727,142700,104165745,332,332,332,332,0
20230727,142600,104165745,332,332,332,332,0
20230727,142500,104165745,332,332,332,332,0
20230727,142400,104165745,332,332,332,332,0
20230727,142300,104165745,332,331,332,330,7846
20230727,142200,101572563,333,333,333,333,0
20230727,142100,101572563,333,333,333,333,0
20230727,142000,101572563,333,333,333,333,0
20230727,141900,101572563,333,333,333,330,9
20230727,141800,101569587,331,331,331,331,3000
20230727,141700,100576587,333,333,333,333,0
20230727,141600,100576587,333,333,333,333,0
20230727,141500,100576587,333,333,333,333,0
20230727,141400,100576587,333,333,333,333,2
20230727,141300,100575921,333,333,333,333,17
20230727,141200,100570260,333,333,333,331,186
20230727,141100,100508529,333,333,333,333,0
20230727,141000,100508529,333,333,333,333,0
20230727,140900,100508529,333,332,333,332,5004
20230727,140800,98844197,332,332,332,332,1380
20230727,140700,98386037,332,332,332,332,4
20230727,140600,98384709,332,332,332,332,1
20230727,140500,98384377,331,331,331,331,0
20230727,140400,98384377,331,331,331,331,0
20230727,140300,98384377,331,331,331,331,0
20230727,140200,98384377,331,331,331,331,0
20230727,140100,98384377,331,331,331,331,0
20230727,140000,98384377,331,331,331,330,502
20230727,135900,98218393,333,333,333,333,0
20230727,135800,98218393,333,333,333,333,0
20230727,135700,98218393,333,333,333,333,0
20230727,135600,98218393,333,333,333,333,0
20230727,135500,98218393,333,333,333,333,0
20230727,135400,98218393,333,333,333,333,0
20230727,135300,98218393,333,333,333,333,0
20230727,135200,98218393,333,333,333,333,0
20230727,135100,98218393,333,333,333,333,0
20230727,135000,98218393,333,333,333,333,0
20230727,134900,98218393,333,333,333,333,0
20230727,134800,98218393,333,333,333,333,0
20230727,134700,98218393,333,333,333,333,0
20230727,134600,98218393,333,333,333,333,0
20230727,134500,98218393,333,333,333,333,0
20230727,134400,98218393,333,333,333,333,0
20230727,134300,98218393,333,333,333,333,0
20230727,134200,98218393,333,333,333,333,0
20230727,134100,98218393,333,333,333,333,0
20230727,134000,98218393,333,333,333,333,0
20230727,133900,98218393,333,333,333,333,0
20230727,133800,98218393,333,333,333,333,1
20230727,133700,98218060,333,333,333,333,0
20230727,133600,98218060,333,333,333,333,100
20230727,133500,98184760,333,333,333,333,1
20230727,133400,98184427,332,332,332,332,0
20230727,133300,98184427,332,332,332,332,0
20230727,133200,98184427,332,332,332,332,0
20230727,133100,98184427,332,332,332,332,0
20230727,133000,98184427,332,333,333,332,13
20230727,132900,98180099,332,332,332,332,17
20230727,132800,98174455,332,332,332,332,0
20230727,132700,98174455,332,332,332,332,0
20230727,132600,98174455,332,332,332,332,0
20230727,132500,98174455,332,332,332,332,0
20230727,132400,98174455,332,332,332,332,0
20230727,132300,98174455,332,332,332,332,0
20230727,132200,98174455,332,332,332,332,0
20230727,132100,98174455,332,332,332,332,0
20230727,132000,98174455,332,332,332,332,0
20230727,131900,98174455,332,332,332,332,1
20230727,131800,98174123,332,332,332,332,1
20230727,131700,98173791,332,332,332,332,0
20230727,131600,98173791,332,332,332,332,0
20230727,131500,98173791,332,332,332,332,1
20230727,131400,98173459,332,332,332,332,19
20230727,131300,98167151,333,333,333,333,0
20230727,131200,98167151,333,333,333,333,0
20230727,131100,98167151,333,333,333,333,0
20230727,131000,98167151,333,332,333,332,5
20230727,130900,98165489,333,333,333,330,10284
20230727,130800,94771281,332,331,332,330,15
20230727,130700,94766318,330,330,330,330,0
20230727,130600,94766318,330,330,330,330,301
20230727,130500,94666988,330,330,330,330,0
20230727,130400,94666988,330,331,331,330,17219
20230727,130300,88984707,331,331,331,331,69
20230727,130200,88961868,331,331,331,331,5554
20230727,130100,87123494,334,334,334,334,0
20230727,130000,87123494,334,334,334,334,0
20230727,125900,87123494,334,334,334,334,0
20230727,125800,87123494,334,334,334,334,0
20230727,125700,87123494,334,334,334,334,0
20230727,125600,87123494,334,334,334,334,0
20230727,125500,87123494,334,334,334,334,0
20230727,125400,87123494,334,334,334,334,0
20230727,125300,87123494,334,334,334,334,0
20230727,125200,87123494,334,334,334,334,1
20230727,125100,87123160,331,331,331,331,0
20230727,125000,87123160,331,331,331,331,88
20230727,124900,87094032,334,334,334,334,0
20230727,124800,87094032,334,334,334,334,0
20230727,124700,87094032,334,333,334,333,100
20230727,124600,87060670,333,333,333,333,0
20230727,124500,87060670,333,333,333,333,0
20230727,124400,87060670,333,333,333,333,0
20230727,124300,87060670,333,333,333,333,250
20230727,124200,86977420,334,334,334,334,0
20230727,124100,86977420,334,334,334,334,0
20230727,124000,86977420,334,334,334,334,10
20230727,123900,86974080,334,334,334,334,1
20230727,123800,86973746,332,332,332,332,5000
20230727,123700,85313746,332,332,332,332,0
20230727,123600,85313746,332,332,332,332,0
20230727,123500,85313746,332,332,332,332,30
20230727,123400,85303786,334,334,334,334,0
20230727,123300,85303786,334,334,334,334,0
20230727,123200,85303786,334,334,334,334,1
20230727,123100,85303452,331,331,331,331,0
20230727,123000,85303452,331,331,331,331,20274
20230727,122900,78592758,331,332,332,331,2354
20230727,122800,77813405,332,332,332,332,0
20230727,122700,77813405,332,332,332,332,0
20230727,122600,77813405,332,332,334,332,1511
20230727,122500,77311751,332,332,332,332,14
20230727,122400,77307103,334,334,334,334,0
20230727,122300,77307103,334,334,334,334,0
20230727,122200,77307103,334,334,334,334,0
20230727,122100,77307103,334,334,334,334,0
20230727,122000,77307103,334,334,334,334,1
20230727,121900,77306769,334,334,334,334,0
20230727,121800,77306769,334,334,334,334,0
20230727,121700,77306769,334,334,334,334,0
20230727,121600,77306769,334,334,334,334,0
20230727,121500,77306769,334,334,334,334,0
20230727,121400,77306769,334,334,334,334,0
20230727,121300,77306769,334,334,334,334,1
20230727,121200,77306435,333,333,333,333,992
20230727,121100,76976099,333,333,333,333,240
20230727,121000,76896179,334,334,334,334,24
20230727,120900,76888163,332,332,332,332,579
20230727,120800,76695935,332,332,332,332,416
20230727,120700,76557823,332,332,332,332,0
20230727,120600,76557823,332,334,334,332,110
20230727,120500,76521103,334,334,334,334,32
20230727,120400,76510415,334,334,334,332,7994
20230727,120300,73856219,334,334,334,333,165
20230727,120200,73801224,334,334,334,334,4
20230727,120100,73799888,333,332,333,332,2383
20230727,120000,73008731,333,333,333,333,0
20230727,115900,73008731,333,333,333,333,0
20230727,115800,73008731,333,333,333,333,1
20230727,115700,73008398,333,333,333,333,6
20230727,115600,73006400,333,333,333,333,3
20230727,115500,73005401,333,333,333,333,0
20230727,115400,73005401,333,333,333,333,521
20230727,115300,72831908,333,333,333,333,0
20230727,115200,72831908,333,333,333,333,0
20230727,115100,72831908,333,333,333,333,3
20230727,115000,72830909,335,333,335,333,5
20230727,114900,72829242,334,332,334,332,2
20230727,114800,72828576,330,331,331,330,10003
20230727,114700,69518785,332,333,333,332,4
20230727,114600,69517456,336,336,336,336,0
20230727,114500,69517456,336,336,336,336,88
20230727,114400,69487888,336,336,336,336,1
20230727,114300,69487552,332,335,336,332,10024
20230727,114200,66120354,336,332,336,332,7
20230727,114100,66118012,332,336,336,332,6
20230727,114000,66116008,335,334,335,331,28205
20230727,113900,56739966,334,336,336,334,4
20230727,113800,56738628,334,336,336,334,8
20230727,113700,56735946,336,337,337,334,39
20230727,113600,56722813,337,337,337,337,15
20230727,113500,56717758,334,334,334,334,1
20230727,113400,56717424,337,337,337,337,1
20230727,113300,56717087,335,335,335,335,6
20230727,113200,56715077,334,334,334,334,5
20230727,113100,56713407,335,334,335,334,3431
20230727,113000,55567444,335,338,339,335,44
20230727,112900,55552564,338,338,338,338,5989
20230727,112800,53528282,334,334,334,334,0
20230727,112700,53528282,334,334,334,334,0
20230727,112600,53528282,334,334,334,334,0
20230727,112500,53528282,334,339,339,334,6
20230727,112400,53526269,336,338,338,336,3005
20230727,112300,52516578,339,339,339,339,0
20230727,112200,52516578,339,339,339,339,0
20230727,112100,52516578,339,339,339,339,0
20230727,112000,52516578,339,338,339,338,297
20230727,111900,52416190,336,336,336,336,0
20230727,111800,52416190,336,336,336,336,0
20230727,111700,52416190,336,336,336,336,1
20230727,111600,52415854,338,338,338,338,0
20230727,111500,52415854,338,338,338,338,14792
20230727,111400,47416158,338,338,338,338,406
20230727,111300,47278930,338,338,338,338,2
20230727,111200,47278254,338,338,338,338,0
20230727,111100,47278254,338,338,338,338,1
20230727,111000,47277916,337,337,337,337,0
20230727,110900,47277916,337,337,337,337,0
20230727,110800,47277916,337,337,337,337,4
20230727,110700,47276568,339,339,339,339,0
20230727,110600,47276568,339,337,339,333,6803
20230727,110500,44978068,337,334,337,334,20632
20230727,110400,38061015,335,333,335,333,6215
20230727,110300,35982590,334,334,334,334,0
20230727,110200,35982590,334,331,334,331,2071
20230727,110100,35296886,332,332,332,332,1
20230727,110000,35296554,333,333,333,333,1
20230727,105900,35296221,331,331,331,331,55
20230727,105800,35278016,331,331,331,331,2830
20230727,105700,34341286,332,332,332,332,1
20230727,105600,34340954,332,332,332,332,1
20230727,105500,34340622,334,333,334,332,8416
20230727,105400,31535767,332,332,332,332,511
20230727,105300,31366115,332,332,332,332,0
20230727,105200,31366115,332,331,332,331,18
20230727,105100,31360156,331,331,331,331,83
20230727,105000,31332683,331,331,331,331,0
20230727,104900,31332683,331,331,331,331,614
20230727,104800,31129449,331,331,331,331,0
20230727,104700,31129449,331,331,331,331,0
20230727,104600,31129449,331,331,331,331,0
20230727,104500,31129449,331,331,331,331,0
20230727,104400,31129449,331,331,331,331,0
20230727,104300,31129449,331,331,331,331,15
20230727,104200,31124484,332,332,332,332,0
20230727,104100,31124484,332,332,332,332,0
20230727,104000,31124484,332,332,332,332,5
20230727,103900,31122824,332,332,332,332,5
20230727,103800,31121164,332,332,332,332,5
20230727,103700,31119504,333,332,333,332,21
20230727,103600,31112522,332,332,332,332,0
20230727,103500,31112522,332,333,334,332,2004
20230727,103400,30443192,333,333,333,333,1000
20230727,103300,30110192,332,331,332,331,101
20230727,103200,30076760,333,332,333,332,2
20230727,103100,30076095,334,334,334,334,1
20230727,103000,30075761,333,333,333,332,4855
20230727,102900,28459047,332,332,332,332,1
20230727,102800,28458715,333,333,333,333,1
20230727,102700,28458382,332,332,332,332,505
20230727,102600,28290722,331,331,331,331,1000
20230727,102500,27959722,331,331,331,331,2500
20230727,102400,27132222,331,332,332,331,2
20230727,102300,27131559,332,333,333,332,10
20230727,102200,27128230,332,333,333,332,2
20230727,102100,27127565,332,332,332,332,2301
20230727,102000,26363633,332,332,332,332,0
20230727,101900,26363633,332,332,332,332,0
20230727,101800,26363633,332,332,332,332,0
20230727,101700,26363633,332,332,332,332,12
20230727,101600,26359649,333,332,333,329,7469
20230727,101500,23896471,333,333,333,333,9012
20230727,101400,20895475,333,333,333,333,0
20230727,101300,20895475,333,333,333,332,57
20230727,101200,20876504,330,330,330,330,0
20230727,101100,20876504,330,330,330,330,1657
20230727,101000,20329694,330,330,330,330,0
20230727,100900,20329694,330,330,330,330,4
20230727,100800,20328374,333,333,333,333,5000
20230727,100700,18663374,333,333,333,333,0
20230727,100600,18663374,333,333,333,333,14
20230727,100500,18658712,334,334,334,334,0
20230727,100400,18658712,334,333,334,333,40
20230727,100300,18645391,334,334,334,334,0
20230727,100200,18645391,334,334,334,334,0
20230727,100100,18645391,334,329,334,329,10
20230727,100000,18642064,329,330,330,329,4
20230727,095900,18640747,331,330,333,329,1831
20230727,095800,18036636,333,332,333,331,7
20230727,095700,18034310,330,330,330,330,0
20230727,095600,18034310,330,330,331,330,25
20230727,095500,18026059,331,332,332,331,1006
20230727,095400,17693072,334,330,334,330,7056
20230727,095300,15352518,330,330,330,330,100
20230727,095200,15319518,330,330,330,330,0
20230727,095100,15319518,330,330,330,330,0
20230727,095000,15319518,330,329,330,329,70
20230727,094900,15296428,329,329,329,329,1008
20230727,094800,14964796,329,329,329,329,0
20230727,094700,14964796,329,329,329,329,500
20230727,094600,14800296,329,329,329,329,1
20230727,094500,14799967,329,329,329,329,1
20230727,094400,14799638,328,328,328,328,311
20230727,094300,14697630,328,327,328,327,115
20230727,094200,14660015,328,328,328,328,19
20230727,094100,14653783,327,327,327,327,10
20230727,094000,14650513,328,328,328,328,1007
20230727,093900,14320217,328,328,328,328,0
20230727,093800,14320217,328,328,328,328,0
20230727,093700,14320217,328,328,328,328,43
20230727,093600,14306113,328,328,328,328,0
20230727,093500,14306113,328,328,328,328,302
20230727,093400,14207057,328,328,328,327,8
20230727,093300,14204434,327,327,327,327,7
20230727,093200,14202145,328,328,328,328,0
20230727,093100,14202145,328,328,328,328,0
20230727,093000,14202145,328,328,328,328,10
20230727,092900,14198865,325,327,327,325,32
20230727,092800,14188452,328,327,328,327,13
20230727,092700,14184200,327,327,327,327,0
20230727,092600,14184200,327,327,327,327,0
20230727,092500,14184200,327,326,327,325,509
20230727,092400,14018720,327,327,327,327,1
20230727,092300,14018393,328,328,328,328,0
20230727,092200,14018393,328,328,328,328,300
20230727,092100,13919993,328,328,328,328,85
20230727,092000,13892113,327,327,327,327,0
20230727,091900,13892113,327,327,327,327,0
20230727,091800,13892113,327,327,327,327,681
20230727,091700,13669426,327,327,327,327,1006
20230727,091600,13340464,327,327,327,327,100
20230727,091500,13307764,327,327,327,327,6
20230727,091400,13305802,326,327,327,326,68
20230727,091300,13283567,327,327,327,327,6
20230727,091200,13281605,327,327,327,327,400
20230727,091100,13150805,326,326,326,326,2
20230727,091000,13150153,325,326,326,325,5
20230727,090900,13148525,325,326,326,324,1107
20230727,090800,12787648,326,324,326,324,82
20230727,090700,12761078,324,326,326,324,7706
20230727,090600,10263633,326,326,326,326,1663
20230727,090500,9721495,326,327,327,326,10842
20230727,090400,6187002,326,328,328,326,10012
20230727,090300,2922927,328,326,328,326,455
20230727,090200,2774367,324,324,325,324,2859
20230727,090100,1847876,324,321,324,321,381
20230727,090000,1725152,320,315,320,315,5453