KissMeData/021880/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185900,59206488,335,335,335,335,486
20230728,185800,59206488,335,335,335,335,0
20230728,185700,59206488,335,335,335,335,0
20230728,185600,59206488,335,335,335,335,0
20230728,185500,59206488,335,335,335,335,0
20230728,185400,59206488,335,335,335,335,0
20230728,185300,59206488,335,335,335,335,0
20230728,185200,59206488,335,335,335,335,0
20230728,185100,59206488,335,335,335,335,0
20230728,185000,59206488,335,335,335,335,0
20230728,184900,59206488,335,335,335,335,0
20230728,184800,59206488,335,335,335,335,0
20230728,184700,59206488,335,335,335,335,0
20230728,184600,59206488,335,335,335,335,0
20230728,184500,59206488,335,335,335,335,0
20230728,184400,59206488,335,335,335,335,0
20230728,184300,59206488,335,335,335,335,0
20230728,184200,59206488,335,335,335,335,0
20230728,184100,59206488,335,335,335,335,0
20230728,184000,59206488,335,335,335,335,0
20230728,183900,59206488,335,335,335,335,0
20230728,183800,59206488,335,335,335,335,0
20230728,183700,59206488,335,335,335,335,0
20230728,183600,59206488,335,335,335,335,0
20230728,183500,59206488,335,335,335,335,0
20230728,183400,59206488,335,335,335,335,0
20230728,183300,59206488,335,335,335,335,0
20230728,183200,59206488,335,335,335,335,0
20230728,183100,59206488,335,335,335,335,0
20230728,183000,59206488,335,335,335,335,0
20230728,182900,59206488,335,335,335,335,486
20230728,182800,59206488,335,335,335,335,0
20230728,182700,59206488,335,335,335,335,0
20230728,182600,59206488,335,335,335,335,0
20230728,182500,59206488,335,335,335,335,0
20230728,182400,59206488,335,335,335,335,0
20230728,182300,59206488,335,335,335,335,0
20230728,182200,59206488,335,335,335,335,0
20230728,182100,59206488,335,335,335,335,0
20230728,182000,59206488,335,335,335,335,0
20230728,181900,59206488,335,335,335,335,0
20230728,181800,59206488,335,335,335,335,0
20230728,181700,59206488,335,335,335,335,0
20230728,181600,59206488,335,335,335,335,0
20230728,181500,59206488,335,335,335,335,0
20230728,181400,59206488,335,335,335,335,0
20230728,181300,59206488,335,335,335,335,0
20230728,181200,59206488,335,335,335,335,0
20230728,181100,59206488,335,335,335,335,0
20230728,181000,59206488,335,335,335,335,0
20230728,180900,59206488,335,335,335,335,0
20230728,180800,59206488,335,335,335,335,0
20230728,180700,59206488,335,335,335,335,0
20230728,180600,59206488,335,335,335,335,0
20230728,180500,59206488,335,335,335,335,0
20230728,180400,59206488,335,335,335,335,0
20230728,180300,59206488,335,335,335,335,0
20230728,180200,59206488,335,335,335,335,0
20230728,180100,59206488,335,335,335,335,0
20230728,180000,59206488,335,335,335,335,0
20230728,175900,59206488,335,335,335,335,486
20230728,175800,59206488,335,335,335,335,0
20230728,175700,59206488,335,335,335,335,0
20230728,175600,59206488,335,335,335,335,0
20230728,175500,59206488,335,335,335,335,0
20230728,175400,59206488,335,335,335,335,0
20230728,175300,59206488,335,335,335,335,0
20230728,175200,59206488,335,335,335,335,0
20230728,175100,59206488,335,335,335,335,0
20230728,175000,59206488,335,335,335,335,0
20230728,174900,59206488,335,335,335,335,0
20230728,174800,59206488,335,335,335,335,0
20230728,174700,59206488,335,335,335,335,0
20230728,174600,59206488,335,335,335,335,0
20230728,174500,59206488,335,335,335,335,0
20230728,174400,59206488,335,335,335,335,0
20230728,174300,59206488,335,335,335,335,0
20230728,174200,59206488,335,335,335,335,0
20230728,174100,59206488,335,335,335,335,0
20230728,174000,59206488,335,335,335,335,0
20230728,173900,59206488,335,335,335,335,0
20230728,173800,59206488,335,335,335,335,0
20230728,173700,59206488,335,335,335,335,0
20230728,173600,59206488,335,335,335,335,0
20230728,173500,59206488,335,335,335,335,0
20230728,173400,59206488,335,335,335,335,0
20230728,173300,59206488,335,335,335,335,0
20230728,173200,59206488,335,335,335,335,0
20230728,173100,59206488,335,335,335,335,0
20230728,173000,59206488,335,335,335,335,0
20230728,172900,59206488,335,335,335,335,486
20230728,172800,59206488,335,335,335,335,0
20230728,172700,59206488,335,335,335,335,0
20230728,172600,59206488,335,335,335,335,0
20230728,172500,59206488,335,335,335,335,0
20230728,172400,59206488,335,335,335,335,0
20230728,172300,59206488,335,335,335,335,0
20230728,172200,59206488,335,335,335,335,0
20230728,172100,59206488,335,335,335,335,0
20230728,172000,59206488,335,335,335,335,0
20230728,171900,59206488,335,335,335,335,0
20230728,171800,59206488,335,335,335,335,0
20230728,171700,59206488,335,335,335,335,0
20230728,171600,59206488,335,335,335,335,0
20230728,171500,59206488,335,335,335,335,0
20230728,171400,59206488,335,335,335,335,0
20230728,171300,59206488,335,335,335,335,0
20230728,171200,59206488,335,335,335,335,0
20230728,171100,59206488,335,335,335,335,0
20230728,171000,59206488,335,335,335,335,0
20230728,170900,59206488,335,335,335,335,0
20230728,170800,59206488,335,335,335,335,0
20230728,170700,59206488,335,335,335,335,0
20230728,170600,59206488,335,335,335,335,0
20230728,170500,59206488,335,335,335,335,0
20230728,170400,59206488,335,335,335,335,0
20230728,170300,59206488,335,335,335,335,0
20230728,170200,59206488,335,335,335,335,0
20230728,170100,59206488,335,335,335,335,0
20230728,170000,59206488,335,335,335,335,0
20230728,165900,59206488,335,335,335,335,486
20230728,165800,59206488,335,335,335,335,0
20230728,165700,59206488,335,335,335,335,0
20230728,165600,59206488,335,335,335,335,0
20230728,165500,59206488,335,335,335,335,0
20230728,165400,59206488,335,335,335,335,0
20230728,165300,59206488,335,335,335,335,0
20230728,165200,59206488,335,335,335,335,0
20230728,165100,59206488,335,335,335,335,0
20230728,165000,59206488,335,335,335,335,0
20230728,164900,59206488,335,335,335,335,0
20230728,164800,59206488,335,335,335,335,0
20230728,164700,59206488,335,335,335,335,0
20230728,164600,59206488,335,335,335,335,0
20230728,164500,59206488,335,335,335,335,0
20230728,164400,59206488,335,335,335,335,0
20230728,164300,59206488,335,335,335,335,0
20230728,164200,59206488,335,335,335,335,0
20230728,164100,59206488,335,335,335,335,0
20230728,164000,59206488,335,335,335,335,0
20230728,163900,59206488,335,335,335,335,0
20230728,163800,59206488,335,335,335,335,0
20230728,163700,59206488,335,335,335,335,0
20230728,163600,59206488,335,335,335,335,0
20230728,163500,59206488,335,335,335,335,0
20230728,163400,59206488,335,335,335,335,0
20230728,163300,59206488,335,335,335,335,0
20230728,163200,59206488,335,335,335,335,0
20230728,163100,59206488,335,335,335,335,0
20230728,163000,59206488,335,335,335,335,0
20230728,162900,59206488,335,335,335,335,486
20230728,162800,59206488,335,335,335,335,0
20230728,162700,59206488,335,335,335,335,0
20230728,162600,59206488,335,335,335,335,0
20230728,162500,59206488,335,335,335,335,0
20230728,162400,59206488,335,335,335,335,0
20230728,162300,59206488,335,335,335,335,0
20230728,162200,59206488,335,335,335,335,0
20230728,162100,59206488,335,335,335,335,0
20230728,162000,59206488,335,335,335,335,0
20230728,161900,59206488,335,335,335,335,0
20230728,161800,59206488,335,335,335,335,0
20230728,161700,59206488,335,335,335,335,0
20230728,161600,59206488,335,335,335,335,0
20230728,161500,59206488,335,335,335,335,0
20230728,161400,59206488,335,335,335,335,0
20230728,161300,59206488,335,335,335,335,0
20230728,161200,59206488,335,335,335,335,0
20230728,161100,59206488,335,335,335,335,0
20230728,161000,59206488,335,335,335,335,0
20230728,160900,59206488,335,335,335,335,0
20230728,160800,59206488,335,335,335,335,0
20230728,160700,59206488,335,335,335,335,0
20230728,160600,59206488,335,335,335,335,0
20230728,160500,59206488,335,335,335,335,0
20230728,160400,59206488,335,335,335,335,0
20230728,160300,59206488,335,335,335,335,0
20230728,160200,59206488,335,335,335,335,0
20230728,160100,59206488,335,335,335,335,0
20230728,160000,59206488,335,335,335,335,0
20230728,155900,59206488,335,335,335,335,486
20230728,155800,59206488,335,335,335,335,0
20230728,155700,59206488,335,335,335,335,0
20230728,155600,59206488,335,335,335,335,0
20230728,155500,59206488,335,335,335,335,0
20230728,155400,59206488,335,335,335,335,0
20230728,155300,59206488,335,335,335,335,0
20230728,155200,59206488,335,335,335,335,0
20230728,155100,59206488,335,335,335,335,0
20230728,155000,59206488,335,335,335,335,0
20230728,154900,59206488,335,335,335,335,0
20230728,154800,59206488,335,335,335,335,0
20230728,154700,59206488,335,335,335,335,0
20230728,154600,59206488,335,335,335,335,0
20230728,154500,59206488,335,335,335,335,0
20230728,154400,59206488,335,335,335,335,0
20230728,154300,59206488,335,335,335,335,0
20230728,154200,59206488,335,335,335,335,0
20230728,154100,59206488,335,335,335,335,0
20230728,154000,59206488,335,335,335,335,0
20230728,153900,59206488,335,335,335,335,0
20230728,153800,59206488,335,335,335,335,0
20230728,153700,59206488,335,335,335,335,0
20230728,153600,59206488,335,335,335,335,0
20230728,153500,59206488,335,335,335,335,0
20230728,153400,59206488,335,335,335,335,0
20230728,153300,59206488,335,335,335,335,0
20230728,153200,59206488,335,335,335,335,0
20230728,153100,59206488,335,335,335,335,0
20230728,153000,59206488,335,335,335,335,486
20230728,152900,59043678,336,336,336,336,0
20230728,152800,59043678,336,336,336,336,0
20230728,152700,59043678,336,336,336,336,0
20230728,152600,59043678,336,336,336,336,0
20230728,152500,59043678,336,336,336,336,0
20230728,152400,59043678,336,336,336,336,0
20230728,152300,59043678,336,336,336,336,0
20230728,152200,59043678,336,336,336,336,0
20230728,152100,59043678,336,336,336,336,0
20230728,152000,59043678,336,336,336,336,0
20230728,151900,59043678,336,336,336,336,0
20230728,151800,59043678,336,336,336,336,0
20230728,151700,59043678,336,334,336,334,3308
20230728,151600,57935498,335,335,335,332,16
20230728,151500,57930180,332,332,332,332,500
20230728,151400,57764180,332,332,332,332,3500
20230728,151300,56602180,335,335,335,335,0
20230728,151200,56602180,335,334,335,334,1000
20230728,151100,56267310,334,334,334,334,0
20230728,151000,56267310,334,334,334,334,7
20230728,150900,56264972,334,334,334,334,1
20230728,150800,56264638,334,334,334,334,0
20230728,150700,56264638,334,333,334,332,119
20230728,150600,56225127,335,335,335,335,3100
20230728,150500,55186627,331,334,334,331,3000
20230728,150400,54191738,335,335,335,335,0
20230728,150300,54191738,335,335,335,335,0
20230728,150200,54191738,335,335,335,335,0
20230728,150100,54191738,335,335,335,335,0
20230728,150000,54191738,335,335,335,335,0
20230728,145900,54191738,335,335,335,335,0
20230728,145800,54191738,335,335,335,335,0
20230728,145700,54191738,335,335,335,335,0
20230728,145600,54191738,335,335,335,335,1
20230728,145500,54191403,333,334,334,333,3000
20230728,145400,53192165,334,334,334,334,0
20230728,145300,53192165,334,334,334,334,0
20230728,145200,53192165,334,334,334,334,0
20230728,145100,53192165,334,335,335,334,73
20230728,145000,53167773,335,335,335,335,1
20230728,144900,53167438,335,335,335,335,1
20230728,144800,53167103,336,336,336,336,0
20230728,144700,53167103,336,336,336,336,0
20230728,144600,53167103,336,336,336,336,0
20230728,144500,53167103,336,336,336,336,0
20230728,144400,53167103,336,336,336,336,0
20230728,144300,53167103,336,336,336,336,0
20230728,144200,53167103,336,336,336,336,6
20230728,144100,53165087,336,336,336,336,0
20230728,144000,53165087,336,336,336,336,1
20230728,143900,53164751,333,333,333,333,0
20230728,143800,53164751,333,333,333,333,0
20230728,143700,53164751,333,334,334,333,1305
20230728,143600,52730185,336,336,336,336,0
20230728,143500,52730185,336,336,336,336,0
20230728,143400,52730185,336,336,336,336,0
20230728,143300,52730185,336,336,336,336,0
20230728,143200,52730185,336,336,336,336,1
20230728,143100,52729849,334,334,334,334,798
20230728,143000,52463317,335,335,335,335,1
20230728,142900,52462982,335,335,335,335,0
20230728,142800,52462982,335,335,335,335,0
20230728,142700,52462982,335,335,335,335,0
20230728,142600,52462982,335,335,335,335,0
20230728,142500,52462982,335,335,335,335,0
20230728,142400,52462982,335,335,335,335,0
20230728,142300,52462982,335,335,335,335,1
20230728,142200,52462647,334,334,335,334,1838
20230728,142100,51848754,335,335,335,335,2200
20230728,142000,51111754,336,336,336,336,0
20230728,141900,51111754,336,336,336,336,0
20230728,141800,51111754,336,336,336,336,0
20230728,141700,51111754,336,336,336,336,0
20230728,141600,51111754,336,336,336,336,17
20230728,141500,51106042,336,336,336,336,0
20230728,141400,51106042,336,336,336,336,0
20230728,141300,51106042,336,336,336,336,0
20230728,141200,51106042,336,336,336,336,0
20230728,141100,51106042,336,336,336,336,1
20230728,141000,51105706,335,335,335,335,0
20230728,140900,51105706,335,335,335,335,2
20230728,140800,51105036,335,335,335,335,3
20230728,140700,51104031,335,335,335,335,0
20230728,140600,51104031,335,335,335,335,1
20230728,140500,51103696,336,336,336,336,0
20230728,140400,51103696,336,336,336,336,0
20230728,140300,51103696,336,336,336,336,36
20230728,140200,51091600,336,336,336,336,0
20230728,140100,51091600,336,336,336,336,0
20230728,140000,51091600,336,336,336,336,0
20230728,135900,51091600,336,336,336,336,0
20230728,135800,51091600,336,336,336,336,0
20230728,135700,51091600,336,336,336,336,0
20230728,135600,51091600,336,336,336,336,11
20230728,135500,51087904,335,335,335,335,70
20230728,135400,51064454,336,336,336,336,0
20230728,135300,51064454,336,336,336,336,0
20230728,135200,51064454,336,336,336,336,0
20230728,135100,51064454,336,336,336,336,0
20230728,135000,51064454,336,336,336,336,0
20230728,134900,51064454,336,336,336,336,1
20230728,134800,51064118,335,335,335,335,69
20230728,134700,51041003,335,335,335,335,0
20230728,134600,51041003,335,335,335,335,10
20230728,134500,51037653,335,335,335,335,0
20230728,134400,51037653,335,335,335,335,1
20230728,134300,51037318,335,335,335,335,0
20230728,134200,51037318,335,335,335,335,0
20230728,134100,51037318,335,335,335,335,0
20230728,134000,51037318,335,335,335,335,0
20230728,133900,51037318,335,335,335,335,0
20230728,133800,51037318,335,335,335,335,0
20230728,133700,51037318,335,335,335,335,0
20230728,133600,51037318,335,335,335,335,0
20230728,133500,51037318,335,335,335,335,0
20230728,133400,51037318,335,335,335,335,0
20230728,133300,51037318,335,335,335,335,0
20230728,133200,51037318,335,335,335,335,10
20230728,133100,51033968,335,335,335,335,0
20230728,133000,51033968,335,335,335,335,0
20230728,132900,51033968,335,335,335,335,0
20230728,132800,51033968,335,335,335,335,0
20230728,132700,51033968,335,335,335,335,0
20230728,132600,51033968,335,335,335,335,0
20230728,132500,51033968,335,335,335,335,0
20230728,132400,51033968,335,335,335,335,0
20230728,132300,51033968,335,335,335,335,0
20230728,132200,51033968,335,335,335,335,0
20230728,132100,51033968,335,335,335,335,301
20230728,132000,50933133,335,335,335,335,100
20230728,131900,50899633,335,335,335,335,0
20230728,131800,50899633,335,335,335,335,0
20230728,131700,50899633,335,335,335,335,6
20230728,131600,50897623,335,335,335,335,3
20230728,131500,50896618,337,337,337,337,0
20230728,131400,50896618,337,337,337,337,0
20230728,131300,50896618,337,337,337,337,0
20230728,131200,50896618,337,337,337,337,0
20230728,131100,50896618,337,337,337,337,0
20230728,131000,50896618,337,337,337,337,0
20230728,130900,50896618,337,337,337,337,0
20230728,130800,50896618,337,337,337,337,0
20230728,130700,50896618,337,337,337,337,0
20230728,130600,50896618,337,337,337,337,1
20230728,130500,50896281,334,334,334,334,0
20230728,130400,50896281,334,336,336,334,5000
20230728,130300,49226197,336,336,336,336,61
20230728,130200,49205701,337,337,337,337,0
20230728,130100,49205701,337,337,337,337,0
20230728,130000,49205701,337,337,337,337,0
20230728,125900,49205701,337,337,337,337,0
20230728,125800,49205701,337,337,337,337,2600
20230728,125700,48329501,336,336,336,336,0
20230728,125600,48329501,336,336,336,336,114
20230728,125500,48291197,336,336,336,336,0
20230728,125400,48291197,336,336,336,336,0
20230728,125300,48291197,336,336,336,336,5000
20230728,125200,46611197,335,335,335,335,4708
20230728,125100,45034017,335,335,335,335,0
20230728,125000,45034017,335,335,335,335,0
20230728,124900,45034017,335,335,335,335,0
20230728,124800,45034017,335,335,335,335,100
20230728,124700,45000517,335,335,335,335,0
20230728,124600,45000517,335,335,335,335,0
20230728,124500,45000517,335,335,335,335,1192
20230728,124400,44601197,336,336,336,336,0
20230728,124300,44601197,336,336,336,336,0
20230728,124200,44601197,336,336,336,336,0
20230728,124100,44601197,336,336,336,336,0
20230728,124000,44601197,336,336,336,336,0
20230728,123900,44601197,336,336,336,336,0
20230728,123800,44601197,336,336,336,336,0
20230728,123700,44601197,336,336,336,336,0
20230728,123600,44601197,336,336,336,336,0
20230728,123500,44601197,336,336,336,336,0
20230728,123400,44601197,336,336,336,336,0
20230728,123300,44601197,336,335,336,335,173
20230728,123200,44543241,335,335,335,335,0
20230728,123100,44543241,335,335,335,335,0
20230728,123000,44543241,335,335,335,335,0
20230728,122900,44543241,335,335,335,335,0
20230728,122800,44543241,335,335,335,335,0
20230728,122700,44543241,335,335,335,335,53
20230728,122600,44525486,335,335,335,335,0
20230728,122500,44525486,335,335,335,335,0
20230728,122400,44525486,335,335,335,335,2
20230728,122300,44524816,335,335,335,335,0
20230728,122200,44524816,335,335,335,335,0
20230728,122100,44524816,335,335,335,335,1
20230728,122000,44524481,334,335,335,334,520
20230728,121900,44350800,335,335,335,335,0
20230728,121800,44350800,335,335,335,335,9
20230728,121700,44347785,335,335,335,335,0
20230728,121600,44347785,335,335,335,335,0
20230728,121500,44347785,335,335,335,335,0
20230728,121400,44347785,335,335,335,335,0
20230728,121300,44347785,335,335,335,335,0
20230728,121200,44347785,335,335,335,335,0
20230728,121100,44347785,335,334,335,334,197
20230728,121000,44281986,335,335,335,335,0
20230728,120900,44281986,335,335,335,335,0
20230728,120800,44281986,335,335,335,335,1
20230728,120700,44281651,335,335,335,335,0
20230728,120600,44281651,335,334,335,334,301
20230728,120500,44180818,335,335,335,335,1
20230728,120400,44180483,335,335,335,335,2796
20230728,120300,43243823,335,335,335,335,0
20230728,120200,43243823,335,335,335,335,300
20230728,120100,43143323,335,335,335,335,0
20230728,120000,43143323,335,335,335,335,0
20230728,115900,43143323,335,335,335,335,0
20230728,115800,43143323,335,335,335,335,0
20230728,115700,43143323,335,335,335,335,0
20230728,115600,43143323,335,335,335,335,0
20230728,115500,43143323,335,335,335,335,0
20230728,115400,43143323,335,335,335,335,0
20230728,115300,43143323,335,335,335,335,10
20230728,115200,43139973,335,335,335,335,0
20230728,115100,43139973,335,335,335,335,0
20230728,115000,43139973,335,335,335,335,0
20230728,114900,43139973,335,335,335,335,2
20230728,114800,43139303,336,336,336,336,1
20230728,114700,43138967,335,335,335,335,0
20230728,114600,43138967,335,335,335,335,0
20230728,114500,43138967,335,335,335,335,0
20230728,114400,43138967,335,335,335,335,1566
20230728,114300,42614357,335,335,335,335,4
20230728,114200,42613017,335,335,335,335,0
20230728,114100,42613017,335,335,335,335,0
20230728,114000,42613017,335,335,335,335,90
20230728,113900,42582867,336,336,336,336,0
20230728,113800,42582867,336,336,336,336,0
20230728,113700,42582867,336,336,336,336,0
20230728,113600,42582867,336,335,336,335,5001
20230728,113500,40907531,336,336,336,336,0
20230728,113400,40907531,336,334,336,334,10002
20230728,113300,37566860,335,335,335,335,2
20230728,113200,37566190,336,336,336,336,0
20230728,113100,37566190,336,336,336,336,0
20230728,113000,37566190,336,336,336,336,1
20230728,112900,37565854,336,336,336,336,0
20230728,112800,37565854,336,336,336,336,9
20230728,112700,37562830,337,337,337,337,1
20230728,112600,37562493,335,335,335,335,5000
20230728,112500,35887493,337,337,337,337,0
20230728,112400,35887493,337,337,337,337,0
20230728,112300,35887493,337,337,337,337,0
20230728,112200,35887493,337,337,337,337,0
20230728,112100,35887493,337,337,337,337,0
20230728,112000,35887493,337,337,337,337,3
20230728,111900,35886482,337,337,337,337,0
20230728,111800,35886482,337,337,337,337,0
20230728,111700,35886482,337,337,337,337,0
20230728,111600,35886482,337,337,337,337,63
20230728,111500,35865251,337,337,337,337,0
20230728,111400,35865251,337,337,337,337,0
20230728,111300,35865251,337,337,337,337,0
20230728,111200,35865251,337,337,337,337,1
20230728,111100,35864914,336,336,336,336,721
20230728,111000,35622658,336,336,336,336,0
20230728,110900,35622658,336,336,336,336,0
20230728,110800,35622658,336,336,336,336,0
20230728,110700,35622658,336,336,336,336,0
20230728,110600,35622658,336,336,336,336,4
20230728,110500,35621314,336,336,336,336,3805
20230728,110400,34342834,336,336,336,336,0
20230728,110300,34342834,336,336,336,336,2900
20230728,110200,33368434,336,336,336,335,3
20230728,110100,33367427,333,333,333,333,1
20230728,110000,33367094,336,336,336,336,0
20230728,105900,33367094,336,336,336,336,0
20230728,105800,33367094,336,336,336,336,0
20230728,105700,33367094,336,336,336,336,1
20230728,105600,33366758,333,333,333,333,0
20230728,105500,33366758,333,333,333,333,100
20230728,105400,33333458,336,335,336,335,2
20230728,105300,33332787,332,333,333,332,2000
20230728,105200,32668684,336,336,336,336,0
20230728,105100,32668684,336,336,336,336,1
20230728,105000,32668348,336,336,336,336,0
20230728,104900,32668348,336,336,336,336,0
20230728,104800,32668348,336,333,336,332,3099
20230728,104700,31639472,336,336,336,333,502
20230728,104600,31472300,334,335,336,334,605
20230728,104500,31270224,335,335,335,335,96
20230728,104400,31238064,336,336,336,336,0
20230728,104300,31238064,336,336,336,336,0
20230728,104200,31238064,336,337,338,336,3098
20230728,104100,30191649,337,337,337,337,0
20230728,104000,30191649,337,337,337,337,0
20230728,103900,30191649,337,337,337,337,0
20230728,103800,30191649,337,337,337,337,0
20230728,103700,30191649,337,336,337,336,302
20230728,103600,30089877,337,337,337,337,500
20230728,103500,29921377,338,338,338,338,0
20230728,103400,29921377,338,338,338,338,0
20230728,103300,29921377,338,335,338,335,5000
20230728,103200,28240034,335,335,335,335,0
20230728,103100,28240034,335,334,335,334,2708
20230728,103000,27332862,335,335,335,335,3300
20230728,102900,26227362,332,332,332,332,0
20230728,102800,26227362,332,332,332,332,0
20230728,102700,26227362,332,333,333,332,2
20230728,102600,26226697,332,332,332,332,3200
20230728,102500,25164297,332,335,335,332,2
20230728,102400,25163630,333,333,333,333,0
20230728,102300,25163630,333,333,333,333,0
20230728,102200,25163630,333,333,333,333,1
20230728,102100,25163297,333,333,333,333,0
20230728,102000,25163297,333,333,333,333,0
20230728,101900,25163297,333,334,334,333,2
20230728,101800,25162630,332,332,332,332,0
20230728,101700,25162630,332,332,332,332,0
20230728,101600,25162630,332,333,333,332,3480
20230728,101500,24007258,332,333,333,332,350
20230728,101400,23891057,334,334,334,334,0
20230728,101300,23891057,334,334,334,334,0
20230728,101200,23891057,334,334,334,334,0
20230728,101100,23891057,334,333,334,333,23105
20230728,101000,16196174,333,333,333,333,5
20230728,100900,16194509,333,333,333,333,0
20230728,100800,16194509,333,333,333,333,2052
20230728,100700,15511193,333,333,333,333,2908
20230728,100600,14542829,332,333,333,332,401
20230728,100500,14409696,333,333,333,333,0
20230728,100400,14409696,333,333,333,333,2001
20230728,100300,13743363,333,332,333,331,226
20230728,100200,13668544,332,332,332,332,995
20230728,100100,13338204,332,332,332,332,0
20230728,100000,13338204,332,332,332,332,4
20230728,095900,13336876,332,332,332,332,0
20230728,095800,13336876,332,332,332,332,1
20230728,095700,13336544,331,331,331,331,1000
20230728,095600,13005544,333,333,333,333,0
20230728,095500,13005544,333,333,333,333,1
20230728,095400,13005211,329,329,329,329,0
20230728,095300,13005211,329,329,329,329,0
20230728,095200,13005211,329,331,331,329,1234
20230728,095100,12596952,332,332,332,332,0
20230728,095000,12596952,332,333,333,332,2
20230728,094900,12596287,333,333,333,329,9926
20230728,094800,9316714,332,332,332,332,0
20230728,094700,9316714,332,332,332,332,0
20230728,094600,9316714,332,332,332,332,9
20230728,094500,9313726,333,333,333,333,1
20230728,094400,9313393,334,334,334,334,0
20230728,094300,9313393,334,334,334,334,0
20230728,094200,9313393,334,334,334,334,0
20230728,094100,9313393,334,334,334,334,2
20230728,094000,9312725,331,331,331,331,0
20230728,093900,9312725,331,331,331,331,0
20230728,093800,9312725,331,331,331,331,0
20230728,093700,9312725,331,331,331,331,0
20230728,093600,9312725,331,334,334,331,5032
20230728,093500,7646525,334,333,334,333,69
20230728,093400,7623537,333,334,334,333,44
20230728,093300,7608884,334,334,334,334,2
20230728,093200,7608216,334,334,334,334,4
20230728,093100,7606880,334,334,334,334,3
20230728,093000,7605878,334,334,334,334,0
20230728,092900,7605878,334,334,334,334,8
20230728,092800,7603206,334,334,334,334,0
20230728,092700,7603206,334,334,334,334,0
20230728,092600,7603206,334,334,334,334,3301
20230728,092500,6500672,334,335,335,334,1534
20230728,092400,5988311,334,334,334,334,0
20230728,092300,5988311,334,334,334,334,250
20230728,092200,5904811,334,335,335,334,2000
20230728,092100,5236810,337,336,337,336,1639
20230728,092000,4686103,336,335,336,335,908
20230728,091900,4381922,335,335,335,335,1
20230728,091800,4381587,334,334,334,334,131
20230728,091700,4337833,334,334,334,334,0
20230728,091600,4337833,334,334,334,334,0
20230728,091500,4337833,334,333,334,333,586
20230728,091400,4142694,333,333,333,333,0
20230728,091300,4142694,333,332,333,332,93
20230728,091200,4111817,332,330,332,330,366
20230728,091100,3991035,332,332,332,332,0
20230728,091000,3991035,332,332,332,332,6
20230728,090900,3989043,332,332,332,332,0
20230728,090800,3989043,332,332,332,332,1
20230728,090700,3988711,331,331,331,331,70
20230728,090600,3965541,330,330,330,330,0
20230728,090500,3965541,330,330,330,330,1175
20230728,090400,3577791,330,330,330,330,0
20230728,090300,3577791,330,330,330,330,0
20230728,090200,3577791,330,328,330,326,32
20230728,090100,3567353,329,329,329,329,7000
20230728,090000,1264353,329,326,329,326,3868