KissMeData/032800/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190500,198607619,320,320,320,320,10002
20230728,190400,198607619,320,320,320,320,0
20230728,190300,198607619,320,320,320,320,0
20230728,190200,198607619,320,320,320,320,0
20230728,190100,198607619,320,320,320,320,0
20230728,190000,198607619,320,320,320,320,0
20230728,185900,198607619,320,320,320,320,0
20230728,185800,198607619,320,320,320,320,0
20230728,185700,198607619,320,320,320,320,0
20230728,185600,198607619,320,320,320,320,0
20230728,185500,198607619,320,320,320,320,0
20230728,185400,198607619,320,320,320,320,0
20230728,185300,198607619,320,320,320,320,0
20230728,185200,198607619,320,320,320,320,0
20230728,185100,198607619,320,320,320,320,0
20230728,185000,198607619,320,320,320,320,0
20230728,184900,198607619,320,320,320,320,0
20230728,184800,198607619,320,320,320,320,0
20230728,184700,198607619,320,320,320,320,0
20230728,184600,198607619,320,320,320,320,0
20230728,184500,198607619,320,320,320,320,0
20230728,184400,198607619,320,320,320,320,0
20230728,184300,198607619,320,320,320,320,0
20230728,184200,198607619,320,320,320,320,0
20230728,184100,198607619,320,320,320,320,0
20230728,184000,198607619,320,320,320,320,0
20230728,183900,198607619,320,320,320,320,0
20230728,183800,198607619,320,320,320,320,0
20230728,183700,198607619,320,320,320,320,0
20230728,183600,198607619,320,320,320,320,0
20230728,183500,198607619,320,320,320,320,10002
20230728,183400,198607619,320,320,320,320,0
20230728,183300,198607619,320,320,320,320,0
20230728,183200,198607619,320,320,320,320,0
20230728,183100,198607619,320,320,320,320,0
20230728,183000,198607619,320,320,320,320,0
20230728,182900,198607619,320,320,320,320,0
20230728,182800,198607619,320,320,320,320,0
20230728,182700,198607619,320,320,320,320,0
20230728,182600,198607619,320,320,320,320,0
20230728,182500,198607619,320,320,320,320,0
20230728,182400,198607619,320,320,320,320,0
20230728,182300,198607619,320,320,320,320,0
20230728,182200,198607619,320,320,320,320,0
20230728,182100,198607619,320,320,320,320,0
20230728,182000,198607619,320,320,320,320,0
20230728,181900,198607619,320,320,320,320,0
20230728,181800,198607619,320,320,320,320,0
20230728,181700,198607619,320,320,320,320,0
20230728,181600,198607619,320,320,320,320,0
20230728,181500,198607619,320,320,320,320,0
20230728,181400,198607619,320,320,320,320,0
20230728,181300,198607619,320,320,320,320,0
20230728,181200,198607619,320,320,320,320,0
20230728,181100,198607619,320,320,320,320,0
20230728,181000,198607619,320,320,320,320,0
20230728,180900,198607619,320,320,320,320,0
20230728,180800,198607619,320,320,320,320,0
20230728,180700,198607619,320,320,320,320,0
20230728,180600,198607619,320,320,320,320,0
20230728,180500,198607619,320,320,320,320,10002
20230728,180400,198607619,320,320,320,320,0
20230728,180300,198607619,320,320,320,320,0
20230728,180200,198607619,320,320,320,320,0
20230728,180100,198607619,320,320,320,320,0
20230728,180000,198607619,320,320,320,320,0
20230728,175900,198607619,320,320,320,320,0
20230728,175800,198607619,320,320,320,320,0
20230728,175700,198607619,320,320,320,320,0
20230728,175600,198607619,320,320,320,320,0
20230728,175500,198607619,320,320,320,320,0
20230728,175400,198607619,320,320,320,320,0
20230728,175300,198607619,320,320,320,320,0
20230728,175200,198607619,320,320,320,320,0
20230728,175100,198607619,320,320,320,320,0
20230728,175000,198607619,320,320,320,320,0
20230728,174900,198607619,320,320,320,320,0
20230728,174800,198607619,320,320,320,320,0
20230728,174700,198607619,320,320,320,320,0
20230728,174600,198607619,320,320,320,320,0
20230728,174500,198607619,320,320,320,320,0
20230728,174400,198607619,320,320,320,320,0
20230728,174300,198607619,320,320,320,320,0
20230728,174200,198607619,320,320,320,320,0
20230728,174100,198607619,320,320,320,320,0
20230728,174000,198607619,320,320,320,320,0
20230728,173900,198607619,320,320,320,320,0
20230728,173800,198607619,320,320,320,320,0
20230728,173700,198607619,320,320,320,320,0
20230728,173600,198607619,320,320,320,320,0
20230728,173500,198607619,320,320,320,320,10002
20230728,173400,198607619,320,320,320,320,0
20230728,173300,198607619,320,320,320,320,0
20230728,173200,198607619,320,320,320,320,0
20230728,173100,198607619,320,320,320,320,0
20230728,173000,198607619,320,320,320,320,0
20230728,172900,198607619,320,320,320,320,0
20230728,172800,198607619,320,320,320,320,0
20230728,172700,198607619,320,320,320,320,0
20230728,172600,198607619,320,320,320,320,0
20230728,172500,198607619,320,320,320,320,0
20230728,172400,198607619,320,320,320,320,0
20230728,172300,198607619,320,320,320,320,0
20230728,172200,198607619,320,320,320,320,0
20230728,172100,198607619,320,320,320,320,0
20230728,172000,198607619,320,320,320,320,0
20230728,171900,198607619,320,320,320,320,0
20230728,171800,198607619,320,320,320,320,0
20230728,171700,198607619,320,320,320,320,0
20230728,171600,198607619,320,320,320,320,0
20230728,171500,198607619,320,320,320,320,0
20230728,171400,198607619,320,320,320,320,0
20230728,171300,198607619,320,320,320,320,0
20230728,171200,198607619,320,320,320,320,0
20230728,171100,198607619,320,320,320,320,0
20230728,171000,198607619,320,320,320,320,0
20230728,170900,198607619,320,320,320,320,0
20230728,170800,198607619,320,320,320,320,0
20230728,170700,198607619,320,320,320,320,0
20230728,170600,198607619,320,320,320,320,0
20230728,170500,198607619,320,320,320,320,10002
20230728,170400,198607619,320,320,320,320,0
20230728,170300,198607619,320,320,320,320,0
20230728,170200,198607619,320,320,320,320,0
20230728,170100,198607619,320,320,320,320,0
20230728,170000,198607619,320,320,320,320,0
20230728,165900,198607619,320,320,320,320,0
20230728,165800,198607619,320,320,320,320,0
20230728,165700,198607619,320,320,320,320,0
20230728,165600,198607619,320,320,320,320,0
20230728,165500,198607619,320,320,320,320,0
20230728,165400,198607619,320,320,320,320,0
20230728,165300,198607619,320,320,320,320,0
20230728,165200,198607619,320,320,320,320,0
20230728,165100,198607619,320,320,320,320,0
20230728,165000,198607619,320,320,320,320,0
20230728,164900,198607619,320,320,320,320,0
20230728,164800,198607619,320,320,320,320,0
20230728,164700,198607619,320,320,320,320,0
20230728,164600,198607619,320,320,320,320,0
20230728,164500,198607619,320,320,320,320,0
20230728,164400,198607619,320,320,320,320,0
20230728,164300,198607619,320,320,320,320,0
20230728,164200,198607619,320,320,320,320,0
20230728,164100,198607619,320,320,320,320,0
20230728,164000,198607619,320,320,320,320,0
20230728,163900,198607619,320,320,320,320,0
20230728,163800,198607619,320,320,320,320,0
20230728,163700,198607619,320,320,320,320,0
20230728,163600,198607619,320,320,320,320,0
20230728,163500,198607619,320,320,320,320,10002
20230728,163400,198607619,320,320,320,320,0
20230728,163300,198607619,320,320,320,320,0
20230728,163200,198607619,320,320,320,320,0
20230728,163100,198607619,320,320,320,320,0
20230728,163000,198607619,320,320,320,320,0
20230728,162900,198607619,320,320,320,320,0
20230728,162800,198607619,320,320,320,320,0
20230728,162700,198607619,320,320,320,320,0
20230728,162600,198607619,320,320,320,320,0
20230728,162500,198607619,320,320,320,320,0
20230728,162400,198607619,320,320,320,320,0
20230728,162300,198607619,320,320,320,320,0
20230728,162200,198607619,320,320,320,320,0
20230728,162100,198607619,320,320,320,320,0
20230728,162000,198607619,320,320,320,320,0
20230728,161900,198607619,320,320,320,320,0
20230728,161800,198607619,320,320,320,320,0
20230728,161700,198607619,320,320,320,320,0
20230728,161600,198607619,320,320,320,320,0
20230728,161500,198607619,320,320,320,320,0
20230728,161400,198607619,320,320,320,320,0
20230728,161300,198607619,320,320,320,320,0
20230728,161200,198607619,320,320,320,320,0
20230728,161100,198607619,320,320,320,320,0
20230728,161000,198607619,320,320,320,320,0
20230728,160900,198607619,320,320,320,320,0
20230728,160800,198607619,320,320,320,320,0
20230728,160700,198607619,320,320,320,320,0
20230728,160600,198607619,320,320,320,320,0
20230728,160500,198607619,320,320,320,320,10002
20230728,160400,198607619,320,320,320,320,0
20230728,160300,198607619,320,320,320,320,0
20230728,160200,198607619,320,320,320,320,0
20230728,160100,198607619,320,320,320,320,0
20230728,160000,198607619,320,320,320,320,0
20230728,155900,198607619,320,320,320,320,0
20230728,155800,198607619,320,320,320,320,0
20230728,155700,198607619,320,320,320,320,0
20230728,155600,198607619,320,320,320,320,0
20230728,155500,198607619,320,320,320,320,0
20230728,155400,198607619,320,320,320,320,0
20230728,155300,198607619,320,320,320,320,0
20230728,155200,198607619,320,320,320,320,0
20230728,155100,198607619,320,320,320,320,0
20230728,155000,198607619,320,320,320,320,0
20230728,154900,198607619,320,320,320,320,0
20230728,154800,198607619,320,320,320,320,0
20230728,154700,198607619,320,320,320,320,0
20230728,154600,198607619,320,320,320,320,0
20230728,154500,198607619,320,320,320,320,0
20230728,154400,198607619,320,320,320,320,0
20230728,154300,198607619,320,320,320,320,0
20230728,154200,198607619,320,320,320,320,0
20230728,154100,198607619,320,320,320,320,0
20230728,154000,198607619,320,320,320,320,0
20230728,153900,198607619,320,320,320,320,0
20230728,153800,198607619,320,320,320,320,0
20230728,153700,198607619,320,320,320,320,0
20230728,153600,198607619,320,320,320,320,0
20230728,153500,198607619,320,320,320,320,10002
20230728,153400,198607619,320,320,320,320,0
20230728,153300,198607619,320,320,320,320,0
20230728,153200,198607619,320,320,320,320,0
20230728,153100,198607619,320,320,320,320,0
20230728,153000,198607619,320,320,320,320,10002
20230728,152900,195406979,322,322,322,322,0
20230728,152800,195406979,322,322,322,322,0
20230728,152700,195406979,322,322,322,322,0
20230728,152600,195406979,322,322,322,322,0
20230728,152500,195406979,322,322,322,322,0
20230728,152400,195406979,322,322,322,322,0
20230728,152300,195406979,322,322,322,322,0
20230728,152200,195406979,322,322,322,322,0
20230728,152100,195406979,322,322,322,322,0
20230728,152000,195406979,322,322,322,322,0
20230728,151900,195406979,322,322,322,322,1001
20230728,151800,195084657,322,322,322,322,0
20230728,151700,195084657,322,321,322,321,200
20230728,151600,195020456,322,322,322,322,4967
20230728,151500,193421082,322,322,322,322,203
20230728,151400,193355716,322,321,322,321,550
20230728,151300,193178966,321,321,323,321,241
20230728,151200,193101603,321,323,323,321,1554
20230728,151100,192602766,322,322,322,322,50
20230728,151000,192586666,323,323,323,323,22
20230728,150900,192579560,323,323,323,323,144
20230728,150800,192533048,323,323,323,323,491
20230728,150700,192374455,323,323,323,323,622
20230728,150600,192173549,323,323,323,323,4600
20230728,150500,190687749,324,324,324,324,1001
20230728,150400,190363425,324,322,324,322,401
20230728,150300,190234001,323,323,323,323,0
20230728,150200,190234001,323,323,323,323,0
20230728,150100,190234001,323,323,323,323,0
20230728,150000,190234001,323,323,323,323,0
20230728,145900,190234001,323,323,324,323,2928
20230728,145800,189287257,323,323,323,323,42
20230728,145700,189273691,324,324,324,324,1325
20230728,145600,188844391,324,323,324,323,247
20230728,145500,188764609,323,323,323,323,6715
20230728,145400,186595664,323,323,323,323,1
20230728,145300,186595341,321,322,324,321,8475
20230728,145200,183874811,324,324,324,324,100
20230728,145100,183842411,324,324,324,324,10
20230728,145000,183839171,324,324,324,324,8298
20230728,144900,181150619,323,323,323,323,50
20230728,144800,181134469,324,322,324,322,3014
20230728,144700,180160949,322,322,322,322,979
20230728,144600,179845711,322,322,323,322,344
20230728,144500,179734942,322,322,322,322,30
20230728,144400,179725282,323,322,323,322,1756
20230728,144300,179159849,322,322,322,322,0
20230728,144200,179159849,322,322,322,322,292
20230728,144100,179065825,323,323,323,323,0
20230728,144000,179065825,323,323,323,323,0
20230728,143900,179065825,323,323,323,323,0
20230728,143800,179065825,323,323,323,323,10
20230728,143700,179062595,323,322,323,322,2383
20230728,143600,178295268,322,322,322,322,5
20230728,143500,178293658,322,322,322,322,0
20230728,143400,178293658,322,322,322,322,1014
20230728,143300,177967150,322,322,322,322,800
20230728,143200,177709550,322,322,322,322,0
20230728,143100,177709550,322,322,322,322,0
20230728,143000,177709550,322,322,322,322,500
20230728,142900,177548550,322,322,322,322,902
20230728,142800,177258106,322,322,322,322,0
20230728,142700,177258106,322,322,322,322,0
20230728,142600,177258106,322,322,322,322,1
20230728,142500,177257784,322,322,322,322,0
20230728,142400,177257784,322,322,322,322,500
20230728,142300,177096784,322,322,322,322,0
20230728,142200,177096784,322,322,322,322,22
20230728,142100,177089700,322,322,322,322,21
20230728,142000,177082938,322,322,322,322,2022
20230728,141900,176431854,322,321,322,321,932
20230728,141800,176131778,321,321,321,321,1
20230728,141700,176131457,321,321,321,321,82
20230728,141600,176105135,320,320,320,320,1000
20230728,141500,175785135,321,321,321,321,1000
20230728,141400,175464135,320,321,321,320,21
20230728,141300,175457413,320,320,320,320,13
20230728,141200,175453253,321,321,321,321,20
20230728,141100,175446833,321,321,321,321,1
20230728,141000,175446512,321,321,321,321,0
20230728,140900,175446512,321,321,321,321,0
20230728,140800,175446512,321,321,321,321,0
20230728,140700,175446512,321,321,321,321,2000
20230728,140600,174804512,321,321,321,321,0
20230728,140500,174804512,321,321,321,321,1
20230728,140400,174804191,320,320,320,320,1
20230728,140300,174803871,321,321,321,321,0
20230728,140200,174803871,321,321,321,321,811
20230728,140100,174543540,321,321,321,321,300
20230728,140000,174447240,321,321,321,321,20
20230728,135900,174440820,321,321,321,321,95
20230728,135800,174410325,321,321,321,321,0
20230728,135700,174410325,321,321,321,321,30
20230728,135600,174400695,321,321,321,321,0
20230728,135500,174400695,321,321,321,321,0
20230728,135400,174400695,321,321,321,321,0
20230728,135300,174400695,321,319,321,319,3
20230728,135200,174399736,319,320,320,319,2024
20230728,135100,173753449,320,320,320,320,0
20230728,135000,173753449,320,320,320,320,8825
20230728,134900,170929449,321,321,321,321,1
20230728,134800,170929128,320,321,321,320,5153
20230728,134700,169279768,320,320,320,320,0
20230728,134600,169279768,320,321,321,320,2
20230728,134500,169279127,321,321,321,321,603
20230728,134400,169085564,320,320,320,320,300
20230728,134300,168989564,321,321,321,321,0
20230728,134200,168989564,321,321,321,321,3
20230728,134100,168988601,321,321,321,321,0
20230728,134000,168988601,321,321,321,321,4244
20230728,133900,167626277,321,321,321,321,0
20230728,133800,167626277,321,321,321,321,0
20230728,133700,167626277,321,321,321,321,0
20230728,133600,167626277,321,321,321,321,5
20230728,133500,167624672,321,321,321,321,5
20230728,133400,167623067,321,321,321,321,0
20230728,133300,167623067,321,321,321,321,26
20230728,133200,167614721,321,321,321,321,30
20230728,133100,167605091,321,321,321,321,1
20230728,133000,167604770,321,321,321,321,0
20230728,132900,167604770,321,321,321,321,0
20230728,132800,167604770,321,321,321,321,0
20230728,132700,167604770,321,321,321,321,100
20230728,132600,167572670,321,321,321,321,4200
20230728,132500,166224470,321,321,321,321,18
20230728,132400,166218692,321,321,321,321,4694
20230728,132300,164711918,322,321,322,321,297
20230728,132200,164616484,322,322,322,322,1
20230728,132100,164616162,322,322,322,322,3
20230728,132000,164615196,321,321,321,321,5106
20230728,131900,162976170,321,321,321,321,0
20230728,131800,162976170,321,321,321,321,0
20230728,131700,162976170,321,321,321,321,0
20230728,131600,162976170,321,321,321,321,100
20230728,131500,162944070,321,321,321,321,0
20230728,131400,162944070,321,321,321,321,2
20230728,131300,162943428,321,321,321,321,0
20230728,131200,162943428,321,321,321,321,10
20230728,131100,162940218,321,321,321,321,400
20230728,131000,162811818,321,321,321,321,0
20230728,130900,162811818,321,321,321,321,0
20230728,130800,162811818,321,321,321,321,0
20230728,130700,162811818,321,321,321,321,4
20230728,130600,162810534,320,320,320,320,0
20230728,130500,162810534,320,320,320,320,8
20230728,130400,162807974,321,321,321,321,0
20230728,130300,162807974,321,321,321,321,0
20230728,130200,162807974,321,321,321,321,0
20230728,130100,162807974,321,321,321,321,14
20230728,130000,162803480,321,321,321,321,1
20230728,125900,162803159,321,320,321,320,25
20230728,125800,162795154,320,320,320,320,1082
20230728,125700,162448914,320,320,320,320,20
20230728,125600,162442514,319,319,319,319,0
20230728,125500,162442514,319,319,319,319,5
20230728,125400,162440919,319,319,319,319,0
20230728,125300,162440919,319,319,319,319,917
20230728,125200,162148396,321,321,321,321,0
20230728,125100,162148396,321,321,321,321,0
20230728,125000,162148396,321,321,321,321,0
20230728,124900,162148396,321,321,321,319,40005
20230728,124800,149386269,320,320,321,320,1257
20230728,124700,148984024,321,321,321,321,1
20230728,124600,148983703,321,321,321,321,0
20230728,124500,148983703,321,321,321,321,7
20230728,124400,148981456,321,321,321,321,0
20230728,124300,148981456,321,321,321,321,4
20230728,124200,148980172,321,322,322,321,1186
20230728,124100,148598450,322,322,322,322,59
20230728,124000,148579452,322,322,322,322,38
20230728,123900,148567216,322,322,322,322,0
20230728,123800,148567216,322,322,322,322,0
20230728,123700,148567216,322,322,322,322,1
20230728,123600,148566894,320,321,321,320,5623
20230728,123500,146765534,321,321,321,321,0
20230728,123400,146765534,321,321,321,321,390
20230728,123300,146640344,321,321,321,321,0
20230728,123200,146640344,321,321,321,321,0
20230728,123100,146640344,321,321,321,321,0
20230728,123000,146640344,321,321,321,321,4700
20230728,122900,145131644,321,321,321,321,200
20230728,122800,145067444,321,321,321,321,0
20230728,122700,145067444,321,321,321,321,0
20230728,122600,145067444,321,321,321,321,82
20230728,122500,145041122,321,320,321,319,6010
20230728,122400,143122912,321,321,321,321,28
20230728,122300,143113924,320,320,320,320,7092
20230728,122200,140844484,319,319,319,319,0
20230728,122100,140844484,319,322,322,319,10714
20230728,122000,137422004,322,322,322,322,12
20230728,121900,137418140,322,322,322,322,4
20230728,121800,137416852,322,322,322,322,7
20230728,121700,137414598,322,322,322,322,0
20230728,121600,137414598,322,322,322,322,0
20230728,121500,137414598,322,322,322,322,7
20230728,121400,137412344,322,322,322,322,0
20230728,121300,137412344,322,322,322,322,10
20230728,121200,137409124,322,322,322,322,0
20230728,121100,137409124,322,322,322,322,0
20230728,121000,137409124,322,322,322,322,150
20230728,120900,137360824,322,322,322,322,40
20230728,120800,137347944,322,322,322,322,141
20230728,120700,137302542,322,322,322,322,500
20230728,120600,137141542,323,323,323,323,0
20230728,120500,137141542,323,323,323,323,38
20230728,120400,137129268,323,323,323,323,0
20230728,120300,137129268,323,323,323,323,1317
20230728,120200,136703877,323,323,323,323,5
20230728,120100,136702262,322,322,322,322,3853
20230728,120000,135461596,320,320,320,320,0
20230728,115900,135461596,320,320,320,320,824
20230728,115800,135197916,320,320,320,320,0
20230728,115700,135197916,320,320,320,320,0
20230728,115600,135197916,320,321,321,320,2841
20230728,115500,134288733,322,322,322,322,500
20230728,115400,134127733,322,322,322,322,0
20230728,115300,134127733,322,322,322,322,820
20230728,115200,133863693,322,322,322,322,400
20230728,115100,133734893,321,321,321,321,0
20230728,115000,133734893,321,321,321,321,0
20230728,114900,133734893,321,321,321,321,0
20230728,114800,133734893,321,321,321,321,0
20230728,114700,133734893,321,321,321,321,1
20230728,114600,133734572,321,321,321,321,0
20230728,114500,133734572,321,321,321,321,54
20230728,114400,133717238,321,321,321,321,907
20230728,114300,133426091,321,321,321,321,0
20230728,114200,133426091,321,321,321,321,0
20230728,114100,133426091,321,321,321,321,261
20230728,114000,133342310,321,321,321,321,10
20230728,113900,133339100,320,321,321,320,125
20230728,113800,133299040,321,321,321,321,0
20230728,113700,133299040,321,321,321,321,1
20230728,113600,133298719,321,321,321,321,0
20230728,113500,133298719,321,321,321,321,0
20230728,113400,133298719,321,321,321,321,0
20230728,113300,133298719,321,321,321,321,5493
20230728,113200,131535466,321,321,321,321,101
20230728,113100,131503045,320,320,320,320,10
20230728,113000,131499845,321,321,321,321,0
20230728,112900,131499845,321,321,321,321,0
20230728,112800,131499845,321,321,321,321,2024
20230728,112700,130850141,320,320,320,320,0
20230728,112600,130850141,320,320,320,320,2312
20230728,112500,130110301,321,321,321,321,0
20230728,112400,130110301,321,321,321,321,7
20230728,112300,130108054,320,320,320,320,0
20230728,112200,130108054,320,320,320,320,0
20230728,112100,130108054,320,320,320,320,300
20230728,112000,130012054,320,320,320,320,0
20230728,111900,130012054,320,320,320,320,3429
20230728,111800,128914774,319,319,319,319,0
20230728,111700,128914774,319,319,320,319,38
20230728,111600,128902647,319,320,320,319,24
20230728,111500,128894986,320,319,320,319,2020
20230728,111400,128250583,319,318,319,318,2692
20230728,111300,127394524,318,318,318,318,354
20230728,111200,127281952,319,319,319,319,12
20230728,111100,127278124,319,319,319,319,1715
20230728,111000,126731039,319,319,319,319,0
20230728,110900,126731039,319,319,319,319,0
20230728,110800,126731039,319,319,319,319,84
20230728,110700,126704243,319,319,319,319,158
20230728,110600,126653841,317,317,317,317,0
20230728,110500,126653841,317,317,317,317,0
20230728,110400,126653841,317,317,317,317,0
20230728,110300,126653841,317,318,318,317,600
20230728,110200,126463638,318,318,318,318,2000
20230728,110100,125827638,318,318,318,318,0
20230728,110000,125827638,318,318,318,318,0
20230728,105900,125827638,318,318,318,318,0
20230728,105800,125827638,318,318,318,318,4427
20230728,105700,124419852,318,319,319,318,84
20230728,105600,124393074,319,319,319,319,10
20230728,105500,124389884,318,320,320,318,19665
20230728,105400,118124237,320,320,320,320,10
20230728,105300,118121037,318,318,318,318,50
20230728,105200,118105137,318,320,320,318,3258
20230728,105100,117068532,320,320,320,320,31
20230728,105000,117058612,320,320,320,320,0
20230728,104900,117058612,320,320,320,320,0
20230728,104800,117058612,320,320,320,320,0
20230728,104700,117058612,320,320,320,320,0
20230728,104600,117058612,320,320,320,320,1
20230728,104500,117058292,321,321,321,321,0
20230728,104400,117058292,321,320,322,320,39
20230728,104300,117045764,320,321,321,320,30
20230728,104200,117036154,317,320,322,317,16769
20230728,104100,111669093,320,320,320,320,206
20230728,104000,111603173,321,321,321,321,6
20230728,103900,111601247,319,319,319,319,0
20230728,103800,111601247,319,319,319,319,0
20230728,103700,111601247,319,319,319,319,0
20230728,103600,111601247,319,320,320,319,49
20230728,103500,111585595,320,320,320,320,20
20230728,103400,111579195,320,320,320,320,1032
20230728,103300,111248955,320,320,320,320,1
20230728,103200,111248635,320,320,320,320,49
20230728,103100,111232955,320,321,321,320,53
20230728,103000,111215943,321,321,321,321,60
20230728,102900,111196683,321,321,321,321,4085
20230728,102800,109885398,320,320,320,320,3148
20230728,102700,108878038,318,318,318,318,133
20230728,102600,108835744,319,320,320,319,4907
20230728,102500,107270408,319,319,319,319,1273
20230728,102400,106864321,319,319,319,319,26554
20230728,102300,98393595,320,320,320,320,4
20230728,102200,98392315,320,320,320,320,2012
20230728,102100,97748475,320,320,320,320,1
20230728,102000,97748155,319,320,320,319,1001
20230728,101900,97428835,319,320,320,319,148
20230728,101800,97381622,319,319,319,319,1
20230728,101700,97381303,320,320,320,320,5
20230728,101600,97379703,320,320,320,320,1
20230728,101500,97379383,320,320,320,320,0
20230728,101400,97379383,320,320,320,320,0
20230728,101300,97379383,320,320,320,320,0
20230728,101200,97379383,320,318,320,318,29049
20230728,101100,88141765,317,317,317,317,15900
20230728,101000,83101465,317,317,317,317,0
20230728,100900,83101465,317,317,317,317,0
20230728,100800,83101465,317,317,317,317,13
20230728,100700,83097344,317,317,317,317,709
20230728,100600,82872591,317,317,317,317,65
20230728,100500,82851986,317,317,317,317,26
20230728,100400,82843744,318,318,318,318,0
20230728,100300,82843744,318,318,318,318,10
20230728,100200,82840564,317,317,317,317,13749
20230728,100100,78482131,316,315,316,315,60500
20230728,100000,59394131,316,317,317,316,8143
20230728,095900,56813043,316,316,316,316,0
20230728,095800,56813043,316,316,316,316,1500
20230728,095700,56339043,316,317,317,316,1668
20230728,095600,55810289,317,317,317,317,67
20230728,095500,55789050,317,317,317,317,1841
20230728,095400,55205453,316,315,316,315,8912
20230728,095300,52390849,315,315,315,315,400
20230728,095200,52264849,315,315,315,315,0
20230728,095100,52264849,315,315,315,315,444
20230728,095000,52124989,314,314,314,314,0
20230728,094900,52124989,314,314,314,314,0
20230728,094800,52124989,314,315,315,314,36126
20230728,094700,40781385,315,315,315,315,100
20230728,094600,40749885,315,316,316,315,1808
20230728,094500,40179187,316,316,316,316,0
20230728,094400,40179187,316,316,316,316,12018
20230728,094300,36381499,316,316,316,316,0
20230728,094200,36381499,316,316,316,316,1994
20230728,094100,35751395,317,316,317,316,2312
20230728,094000,35020303,316,316,316,316,131
20230728,093900,34978907,315,316,316,315,7044
20230728,093800,32759987,318,318,318,318,0
20230728,093700,32759987,318,317,318,317,4014
20230728,093600,31487545,317,318,318,317,15
20230728,093500,31482788,318,318,318,316,4257
20230728,093400,30129536,316,319,319,316,1774
20230728,093300,29568928,319,317,319,317,3302
20230728,093200,28522100,318,318,318,318,200
20230728,093100,28458500,319,320,320,318,17333
20230728,093000,22934053,320,320,320,320,1
20230728,092900,22933733,320,320,320,320,36
20230728,092800,22922213,319,318,319,318,1083
20230728,092700,22577219,319,321,321,319,1328
20230728,092600,22152587,321,321,321,321,80
20230728,092500,22126907,319,319,319,319,0
20230728,092400,22126907,319,319,319,319,0
20230728,092300,22126907,319,321,321,319,3414
20230728,092200,21037064,321,321,321,321,5521
20230728,092100,19264823,321,321,321,321,0
20230728,092000,19264823,321,320,321,320,2044
20230728,091900,18609699,321,321,321,321,1011
20230728,091800,18285168,321,321,321,321,2571
20230728,091700,17459877,321,321,321,321,608
20230728,091600,17264709,321,321,321,320,6848
20230728,091500,15066772,321,321,322,321,5826
20230728,091400,13195161,321,319,321,319,6962
20230728,091300,10961211,319,319,319,319,0
20230728,091200,10961211,319,319,319,319,454
20230728,091100,10816385,319,319,319,319,104
20230728,091000,10783209,318,318,318,318,12607
20230728,090900,6774183,318,319,319,318,1034
20230728,090800,6445369,319,321,321,319,2636
20230728,090700,5602265,321,320,321,320,319
20230728,090600,5500179,319,318,319,317,13793
20230728,090500,1109471,318,318,318,318,0
20230728,090400,1109471,318,318,318,318,421
20230728,090300,975593,319,319,319,319,2
20230728,090200,974955,319,317,319,317,19
20230728,090100,968902,317,319,319,317,879
20230728,090000,690207,319,317,319,317,2177