KissMeData/039980/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191300,47997488,822,822,822,822,740
20230728,191200,47997488,822,822,822,822,0
20230728,191100,47997488,822,822,822,822,0
20230728,191000,47997488,822,822,822,822,0
20230728,190900,47997488,822,822,822,822,0
20230728,190800,47997488,822,822,822,822,0
20230728,190700,47997488,822,822,822,822,0
20230728,190600,47997488,822,822,822,822,0
20230728,190500,47997488,822,822,822,822,0
20230728,190400,47997488,822,822,822,822,0
20230728,190300,47997488,822,822,822,822,0
20230728,190200,47997488,822,822,822,822,0
20230728,190100,47997488,822,822,822,822,0
20230728,190000,47997488,822,822,822,822,0
20230728,185900,47997488,822,822,822,822,0
20230728,185800,47997488,822,822,822,822,0
20230728,185700,47997488,822,822,822,822,0
20230728,185600,47997488,822,822,822,822,0
20230728,185500,47997488,822,822,822,822,0
20230728,185400,47997488,822,822,822,822,0
20230728,185300,47997488,822,822,822,822,0
20230728,185200,47997488,822,822,822,822,0
20230728,185100,47997488,822,822,822,822,0
20230728,185000,47997488,822,822,822,822,0
20230728,184900,47997488,822,822,822,822,0
20230728,184800,47997488,822,822,822,822,0
20230728,184700,47997488,822,822,822,822,0
20230728,184600,47997488,822,822,822,822,0
20230728,184500,47997488,822,822,822,822,0
20230728,184400,47997488,822,822,822,822,0
20230728,184300,47997488,822,822,822,822,740
20230728,184200,47997488,822,822,822,822,0
20230728,184100,47997488,822,822,822,822,0
20230728,184000,47997488,822,822,822,822,0
20230728,183900,47997488,822,822,822,822,0
20230728,183800,47997488,822,822,822,822,0
20230728,183700,47997488,822,822,822,822,0
20230728,183600,47997488,822,822,822,822,0
20230728,183500,47997488,822,822,822,822,0
20230728,183400,47997488,822,822,822,822,0
20230728,183300,47997488,822,822,822,822,0
20230728,183200,47997488,822,822,822,822,0
20230728,183100,47997488,822,822,822,822,0
20230728,183000,47997488,822,822,822,822,0
20230728,182900,47997488,822,822,822,822,0
20230728,182800,47997488,822,822,822,822,0
20230728,182700,47997488,822,822,822,822,0
20230728,182600,47997488,822,822,822,822,0
20230728,182500,47997488,822,822,822,822,0
20230728,182400,47997488,822,822,822,822,0
20230728,182300,47997488,822,822,822,822,0
20230728,182200,47997488,822,822,822,822,0
20230728,182100,47997488,822,822,822,822,0
20230728,182000,47997488,822,822,822,822,0
20230728,181900,47997488,822,822,822,822,0
20230728,181800,47997488,822,822,822,822,0
20230728,181700,47997488,822,822,822,822,0
20230728,181600,47997488,822,822,822,822,0
20230728,181500,47997488,822,822,822,822,0
20230728,181400,47997488,822,822,822,822,0
20230728,181300,47997488,822,822,822,822,740
20230728,181200,47997488,822,822,822,822,0
20230728,181100,47997488,822,822,822,822,0
20230728,181000,47997488,822,822,822,822,0
20230728,180900,47997488,822,822,822,822,0
20230728,180800,47997488,822,822,822,822,0
20230728,180700,47997488,822,822,822,822,0
20230728,180600,47997488,822,822,822,822,0
20230728,180500,47997488,822,822,822,822,0
20230728,180400,47997488,822,822,822,822,0
20230728,180300,47997488,822,822,822,822,0
20230728,180200,47997488,822,822,822,822,0
20230728,180100,47997488,822,822,822,822,0
20230728,180000,47997488,822,822,822,822,0
20230728,175900,47997488,822,822,822,822,0
20230728,175800,47997488,822,822,822,822,0
20230728,175700,47997488,822,822,822,822,0
20230728,175600,47997488,822,822,822,822,0
20230728,175500,47997488,822,822,822,822,0
20230728,175400,47997488,822,822,822,822,0
20230728,175300,47997488,822,822,822,822,0
20230728,175200,47997488,822,822,822,822,0
20230728,175100,47997488,822,822,822,822,0
20230728,175000,47997488,822,822,822,822,0
20230728,174900,47997488,822,822,822,822,0
20230728,174800,47997488,822,822,822,822,0
20230728,174700,47997488,822,822,822,822,0
20230728,174600,47997488,822,822,822,822,0
20230728,174500,47997488,822,822,822,822,0
20230728,174400,47997488,822,822,822,822,0
20230728,174300,47997488,822,822,822,822,740
20230728,174200,47997488,822,822,822,822,0
20230728,174100,47997488,822,822,822,822,0
20230728,174000,47997488,822,822,822,822,0
20230728,173900,47997488,822,822,822,822,0
20230728,173800,47997488,822,822,822,822,0
20230728,173700,47997488,822,822,822,822,0
20230728,173600,47997488,822,822,822,822,0
20230728,173500,47997488,822,822,822,822,0
20230728,173400,47997488,822,822,822,822,0
20230728,173300,47997488,822,822,822,822,0
20230728,173200,47997488,822,822,822,822,0
20230728,173100,47997488,822,822,822,822,0
20230728,173000,47997488,822,822,822,822,0
20230728,172900,47997488,822,822,822,822,0
20230728,172800,47997488,822,822,822,822,0
20230728,172700,47997488,822,822,822,822,0
20230728,172600,47997488,822,822,822,822,0
20230728,172500,47997488,822,822,822,822,0
20230728,172400,47997488,822,822,822,822,0
20230728,172300,47997488,822,822,822,822,0
20230728,172200,47997488,822,822,822,822,0
20230728,172100,47997488,822,822,822,822,0
20230728,172000,47997488,822,822,822,822,0
20230728,171900,47997488,822,822,822,822,0
20230728,171800,47997488,822,822,822,822,0
20230728,171700,47997488,822,822,822,822,0
20230728,171600,47997488,822,822,822,822,0
20230728,171500,47997488,822,822,822,822,0
20230728,171400,47997488,822,822,822,822,0
20230728,171300,47997488,822,822,822,822,740
20230728,171200,47997488,822,822,822,822,0
20230728,171100,47997488,822,822,822,822,0
20230728,171000,47997488,822,822,822,822,0
20230728,170900,47997488,822,822,822,822,0
20230728,170800,47997488,822,822,822,822,0
20230728,170700,47997488,822,822,822,822,0
20230728,170600,47997488,822,822,822,822,0
20230728,170500,47997488,822,822,822,822,0
20230728,170400,47997488,822,822,822,822,0
20230728,170300,47997488,822,822,822,822,0
20230728,170200,47997488,822,822,822,822,0
20230728,170100,47997488,822,822,822,822,0
20230728,170000,47997488,822,822,822,822,0
20230728,165900,47997488,822,822,822,822,0
20230728,165800,47997488,822,822,822,822,0
20230728,165700,47997488,822,822,822,822,0
20230728,165600,47997488,822,822,822,822,0
20230728,165500,47997488,822,822,822,822,0
20230728,165400,47997488,822,822,822,822,0
20230728,165300,47997488,822,822,822,822,0
20230728,165200,47997488,822,822,822,822,0
20230728,165100,47997488,822,822,822,822,0
20230728,165000,47997488,822,822,822,822,0
20230728,164900,47997488,822,822,822,822,0
20230728,164800,47997488,822,822,822,822,0
20230728,164700,47997488,822,822,822,822,0
20230728,164600,47997488,822,822,822,822,0
20230728,164500,47997488,822,822,822,822,0
20230728,164400,47997488,822,822,822,822,0
20230728,164300,47997488,822,822,822,822,740
20230728,164200,47997488,822,822,822,822,0
20230728,164100,47997488,822,822,822,822,0
20230728,164000,47997488,822,822,822,822,0
20230728,163900,47997488,822,822,822,822,0
20230728,163800,47997488,822,822,822,822,0
20230728,163700,47997488,822,822,822,822,0
20230728,163600,47997488,822,822,822,822,0
20230728,163500,47997488,822,822,822,822,0
20230728,163400,47997488,822,822,822,822,0
20230728,163300,47997488,822,822,822,822,0
20230728,163200,47997488,822,822,822,822,0
20230728,163100,47997488,822,822,822,822,0
20230728,163000,47997488,822,822,822,822,0
20230728,162900,47997488,822,822,822,822,0
20230728,162800,47997488,822,822,822,822,0
20230728,162700,47997488,822,822,822,822,0
20230728,162600,47997488,822,822,822,822,0
20230728,162500,47997488,822,822,822,822,0
20230728,162400,47997488,822,822,822,822,0
20230728,162300,47997488,822,822,822,822,0
20230728,162200,47997488,822,822,822,822,0
20230728,162100,47997488,822,822,822,822,0
20230728,162000,47997488,822,822,822,822,0
20230728,161900,47997488,822,822,822,822,0
20230728,161800,47997488,822,822,822,822,0
20230728,161700,47997488,822,822,822,822,0
20230728,161600,47997488,822,822,822,822,0
20230728,161500,47997488,822,822,822,822,0
20230728,161400,47997488,822,822,822,822,0
20230728,161300,47997488,822,822,822,822,740
20230728,161200,47997488,822,822,822,822,0
20230728,161100,47997488,822,822,822,822,0
20230728,161000,47997488,822,822,822,822,0
20230728,160900,47997488,822,822,822,822,0
20230728,160800,47997488,822,822,822,822,0
20230728,160700,47997488,822,822,822,822,0
20230728,160600,47997488,822,822,822,822,0
20230728,160500,47997488,822,822,822,822,0
20230728,160400,47997488,822,822,822,822,0
20230728,160300,47997488,822,822,822,822,0
20230728,160200,47997488,822,822,822,822,0
20230728,160100,47997488,822,822,822,822,0
20230728,160000,47997488,822,822,822,822,0
20230728,155900,47997488,822,822,822,822,0
20230728,155800,47997488,822,822,822,822,0
20230728,155700,47997488,822,822,822,822,0
20230728,155600,47997488,822,822,822,822,0
20230728,155500,47997488,822,822,822,822,0
20230728,155400,47997488,822,822,822,822,0
20230728,155300,47997488,822,822,822,822,0
20230728,155200,47997488,822,822,822,822,0
20230728,155100,47997488,822,822,822,822,0
20230728,155000,47997488,822,822,822,822,0
20230728,154900,47997488,822,822,822,822,0
20230728,154800,47997488,822,822,822,822,0
20230728,154700,47997488,822,822,822,822,0
20230728,154600,47997488,822,822,822,822,0
20230728,154500,47997488,822,822,822,822,0
20230728,154400,47997488,822,822,822,822,0
20230728,154300,47997488,822,822,822,822,740
20230728,154200,47997488,822,822,822,822,0
20230728,154100,47997488,822,822,822,822,0
20230728,154000,47997488,822,822,822,822,0
20230728,153900,47997488,822,822,822,822,0
20230728,153800,47997488,822,822,822,822,0
20230728,153700,47997488,822,822,822,822,0
20230728,153600,47997488,822,822,822,822,0
20230728,153500,47997488,822,822,822,822,0
20230728,153400,47997488,822,822,822,822,0
20230728,153300,47997488,822,822,822,822,0
20230728,153200,47997488,822,822,822,822,0
20230728,153100,47997488,822,822,822,822,0
20230728,153000,47997488,822,822,822,822,740
20230728,152900,47389208,822,822,822,822,0
20230728,152800,47389208,822,822,822,822,0
20230728,152700,47389208,822,822,822,822,0
20230728,152600,47389208,822,822,822,822,0
20230728,152500,47389208,822,822,822,822,0
20230728,152400,47389208,822,822,822,822,0
20230728,152300,47389208,822,822,822,822,0
20230728,152200,47389208,822,822,822,822,0
20230728,152100,47389208,822,822,822,822,0
20230728,152000,47389208,822,822,822,822,0
20230728,151900,47389208,822,821,822,821,478
20230728,151800,46996469,818,818,818,818,240
20230728,151700,46800149,821,821,821,821,3
20230728,151600,46797686,821,821,821,821,0
20230728,151500,46797686,821,821,821,821,22
20230728,151400,46779624,818,818,818,818,2000
20230728,151300,45143624,817,817,817,817,0
20230728,151200,45143624,817,817,817,817,0
20230728,151100,45143624,817,817,817,817,0
20230728,151000,45143624,817,817,817,817,0
20230728,150900,45143624,817,817,817,817,0
20230728,150800,45143624,817,817,817,817,136
20230728,150700,45032512,817,817,817,817,15
20230728,150600,45020257,823,823,823,823,0
20230728,150500,45020257,823,823,823,823,0
20230728,150400,45020257,823,823,823,823,0
20230728,150300,45020257,823,823,823,823,0
20230728,150200,45020257,823,822,823,822,300
20230728,150100,44773358,822,822,822,822,349
20230728,150000,44486480,823,823,823,823,0
20230728,145900,44486480,823,823,823,823,0
20230728,145800,44486480,823,823,823,823,0
20230728,145700,44486480,823,823,823,823,122
20230728,145600,44386074,823,823,823,823,81
20230728,145500,44319411,822,822,822,822,0
20230728,145400,44319411,822,822,822,822,0
20230728,145300,44319411,822,822,822,822,956
20230728,145200,43533579,822,822,822,822,240
20230728,145100,43336299,822,822,822,822,81
20230728,145000,43269717,822,821,822,821,1059
20230728,144900,42399220,822,822,822,822,0
20230728,144800,42399220,822,822,822,822,2
20230728,144700,42397576,821,821,821,821,203
20230728,144600,42230913,821,821,821,821,667
20230728,144500,41683306,821,821,821,821,0
20230728,144400,41683306,821,821,821,821,0
20230728,144300,41683306,821,821,821,821,0
20230728,144200,41683306,821,821,821,821,0
20230728,144100,41683306,821,821,821,821,1
20230728,144000,41682485,819,819,819,819,0
20230728,143900,41682485,819,819,819,819,0
20230728,143800,41682485,819,819,819,819,0
20230728,143700,41682485,819,819,819,819,0
20230728,143600,41682485,819,819,819,819,0
20230728,143500,41682485,819,819,819,819,1142
20230728,143400,40747187,819,819,819,819,0
20230728,143300,40747187,819,819,819,819,0
20230728,143200,40747187,819,819,819,819,0
20230728,143100,40747187,819,819,819,819,0
20230728,143000,40747187,819,819,819,819,0
20230728,142900,40747187,819,819,819,819,0
20230728,142800,40747187,819,819,819,819,60
20230728,142700,40698047,817,817,817,817,0
20230728,142600,40698047,817,817,817,817,0
20230728,142500,40698047,817,817,817,817,0
20230728,142400,40698047,817,816,817,816,884
20230728,142300,39976577,816,816,816,816,316
20230728,142200,39718721,817,817,817,817,0
20230728,142100,39718721,817,817,817,817,1
20230728,142000,39717904,816,816,816,816,117
20230728,141900,39622432,817,817,817,817,0
20230728,141800,39622432,817,817,817,817,125
20230728,141700,39520307,818,818,818,818,62
20230728,141600,39469591,818,818,818,818,0
20230728,141500,39469591,818,818,818,818,0
20230728,141400,39469591,818,819,819,818,140
20230728,141300,39355011,820,820,820,820,0
20230728,141200,39355011,820,820,820,820,60
20230728,141100,39305811,821,821,821,821,0
20230728,141000,39305811,821,821,821,821,0
20230728,140900,39305811,821,821,821,821,0
20230728,140800,39305811,821,821,821,821,0
20230728,140700,39305811,821,821,821,821,0
20230728,140600,39305811,821,821,821,821,0
20230728,140500,39305811,821,821,821,821,10
20230728,140400,39297601,821,821,821,821,0
20230728,140300,39297601,821,821,821,821,0
20230728,140200,39297601,821,821,821,821,0
20230728,140100,39297601,821,821,821,821,0
20230728,140000,39297601,821,821,821,821,0
20230728,135900,39297601,821,821,821,821,0
20230728,135800,39297601,821,821,821,821,111
20230728,135700,39206470,821,821,821,821,0
20230728,135600,39206470,821,821,821,821,0
20230728,135500,39206470,821,821,821,821,0
20230728,135400,39206470,821,821,821,821,0
20230728,135300,39206470,821,821,821,821,0
20230728,135200,39206470,821,821,821,821,0
20230728,135100,39206470,821,821,821,821,3
20230728,135000,39204007,817,817,817,817,415
20230728,134900,38864952,817,817,817,817,0
20230728,134800,38864952,817,817,817,817,0
20230728,134700,38864952,817,817,817,817,0
20230728,134600,38864952,817,817,817,817,0
20230728,134500,38864952,817,817,817,817,0
20230728,134400,38864952,817,821,821,816,4811
20230728,134300,34932578,823,823,823,823,0
20230728,134200,34932578,823,823,823,823,0
20230728,134100,34932578,823,823,823,823,0
20230728,134000,34932578,823,823,823,823,0
20230728,133900,34932578,823,823,823,823,0
20230728,133800,34932578,823,823,823,823,2
20230728,133700,34930932,820,823,823,820,501
20230728,133600,34520109,820,823,823,820,2890
20230728,133500,32148473,822,822,822,822,0
20230728,133400,32148473,822,822,822,822,0
20230728,133300,32148473,822,822,822,822,0
20230728,133200,32148473,822,822,822,822,0
20230728,133100,32148473,822,822,822,822,7
20230728,133000,32142719,822,822,822,822,0
20230728,132900,32142719,822,822,822,822,23
20230728,132800,32123813,824,824,824,824,0
20230728,132700,32123813,824,824,824,824,2
20230728,132600,32122165,822,822,822,822,58
20230728,132500,32074489,822,823,823,822,511
20230728,132400,31654285,824,824,824,824,0
20230728,132300,31654285,824,824,824,824,0
20230728,132200,31654285,824,824,824,824,618
20230728,132100,31145053,825,825,825,825,0
20230728,132000,31145053,825,825,825,825,0
20230728,131900,31145053,825,825,825,825,0
20230728,131800,31145053,825,825,825,825,0
20230728,131700,31145053,825,825,825,825,0
20230728,131600,31145053,825,825,825,825,0
20230728,131500,31145053,825,825,825,825,1
20230728,131400,31144228,824,824,824,824,0
20230728,131300,31144228,824,824,824,824,0
20230728,131200,31144228,824,824,824,824,0
20230728,131100,31144228,824,824,824,824,67
20230728,131000,31089020,824,824,824,824,0
20230728,130900,31089020,824,824,824,824,0
20230728,130800,31089020,824,824,824,824,0
20230728,130700,31089020,824,824,824,824,0
20230728,130600,31089020,824,824,824,824,0
20230728,130500,31089020,824,824,824,824,0
20230728,130400,31089020,824,824,824,824,0
20230728,130300,31089020,824,824,824,824,30
20230728,130200,31064300,826,826,826,826,0
20230728,130100,31064300,826,826,826,826,0
20230728,130000,31064300,826,826,826,826,0
20230728,125900,31064300,826,826,826,826,0
20230728,125800,31064300,826,826,826,826,0
20230728,125700,31064300,826,825,826,825,87
20230728,125600,30992445,825,825,825,825,81
20230728,125500,30925620,826,825,826,825,11
20230728,125400,30916544,825,825,825,825,0
20230728,125300,30916544,825,825,825,825,136
20230728,125200,30804344,825,825,825,825,0
20230728,125100,30804344,825,825,825,825,172
20230728,125000,30662444,825,825,825,825,0
20230728,124900,30662444,825,825,825,825,0
20230728,124800,30662444,825,825,825,825,0
20230728,124700,30662444,825,825,825,825,2
20230728,124600,30660794,825,825,825,825,87
20230728,124500,30589019,825,825,825,825,0
20230728,124400,30589019,825,825,825,825,0
20230728,124300,30589019,825,825,825,825,0
20230728,124200,30589019,825,825,825,825,0
20230728,124100,30589019,825,825,825,825,83
20230728,124000,30520544,825,825,825,825,0
20230728,123900,30520544,825,825,825,825,0
20230728,123800,30520544,825,825,825,825,0
20230728,123700,30520544,825,825,825,825,0
20230728,123600,30520544,825,825,825,825,168
20230728,123500,30381944,825,825,825,825,0
20230728,123400,30381944,825,825,825,825,0
20230728,123300,30381944,825,825,825,825,0
20230728,123200,30381944,825,825,825,825,0
20230728,123100,30381944,825,825,825,825,81
20230728,123000,30315119,825,825,825,825,92
20230728,122900,30239219,825,825,825,825,0
20230728,122800,30239219,825,825,825,825,0
20230728,122700,30239219,825,825,825,825,0
20230728,122600,30239219,825,825,825,825,0
20230728,122500,30239219,825,825,825,825,0
20230728,122400,30239219,825,825,825,825,0
20230728,122300,30239219,825,825,825,825,0
20230728,122200,30239219,825,825,825,825,0
20230728,122100,30239219,825,823,825,823,1805
20230728,122000,28750865,823,823,823,823,0
20230728,121900,28750865,823,823,823,823,0
20230728,121800,28750865,823,823,823,823,164
20230728,121700,28615893,823,823,823,823,0
20230728,121600,28615893,823,823,823,823,23
20230728,121500,28596964,823,823,823,823,79
20230728,121400,28531947,823,823,823,823,0
20230728,121300,28531947,823,823,823,823,0
20230728,121200,28531947,823,823,823,823,0
20230728,121100,28531947,823,823,823,823,0
20230728,121000,28531947,823,823,823,823,20
20230728,120900,28515487,823,823,823,823,0
20230728,120800,28515487,823,823,823,823,0
20230728,120700,28515487,823,823,823,823,1
20230728,120600,28514664,823,822,823,822,91
20230728,120500,28439781,822,822,822,822,260
20230728,120400,28226061,822,822,822,822,476
20230728,120300,27834789,822,822,822,822,0
20230728,120200,27834789,822,822,822,822,82
20230728,120100,27767385,822,822,822,822,0
20230728,120000,27767385,822,822,822,822,0
20230728,115900,27767385,822,822,822,822,0
20230728,115800,27767385,822,822,822,822,0
20230728,115700,27767385,822,822,822,822,0
20230728,115600,27767385,822,822,822,822,81
20230728,115500,27700803,822,822,822,822,0
20230728,115400,27700803,822,822,822,822,81
20230728,115300,27634221,822,822,822,822,0
20230728,115200,27634221,822,822,822,822,0
20230728,115100,27634221,822,822,822,822,3
20230728,115000,27631755,822,822,822,822,81
20230728,114900,27565173,821,821,821,821,303
20230728,114800,27316410,820,821,821,820,381
20230728,114700,27003900,821,821,821,821,0
20230728,114600,27003900,821,821,821,821,0
20230728,114500,27003900,821,821,821,821,554
20230728,114400,26549066,821,820,821,820,1446
20230728,114300,25362900,820,820,820,820,100
20230728,114200,25280900,820,820,820,820,10
20230728,114100,25272700,821,821,821,821,81
20230728,114000,25206199,820,820,820,820,0
20230728,113900,25206199,820,820,820,820,0
20230728,113800,25206199,820,820,820,820,80
20230728,113700,25140599,821,821,821,821,13
20230728,113600,25129926,822,822,822,822,0
20230728,113500,25129926,822,822,822,822,0
20230728,113400,25129926,822,821,822,821,4
20230728,113300,25126641,819,820,820,819,100
20230728,113200,25044660,822,822,822,822,0
20230728,113100,25044660,822,822,822,822,0
20230728,113000,25044660,822,822,822,820,2259
20230728,112900,23192271,820,821,822,820,174
20230728,112800,23049404,821,821,821,821,127
20230728,112700,22945137,821,821,822,821,976
20230728,112600,22143838,820,820,820,820,125
20230728,112500,22041338,820,820,820,820,0
20230728,112400,22041338,820,820,820,820,2
20230728,112300,22039698,818,818,818,818,0
20230728,112200,22039698,818,818,818,818,798
20230728,112100,21386934,818,818,818,818,202
20230728,112000,21221698,818,818,818,818,0
20230728,111900,21221698,818,818,818,818,500
20230728,111800,20812698,821,821,821,821,0
20230728,111700,20812698,821,821,821,821,0
20230728,111600,20812698,821,821,821,821,0
20230728,111500,20812698,821,821,821,821,0
20230728,111400,20812698,821,821,821,821,0
20230728,111300,20812698,821,821,821,821,0
20230728,111200,20812698,821,821,821,821,0
20230728,111100,20812698,821,821,821,821,0
20230728,111000,20812698,821,821,821,821,1
20230728,110900,20811877,821,821,821,821,0
20230728,110800,20811877,821,821,821,821,0
20230728,110700,20811877,821,821,821,821,0
20230728,110600,20811877,821,817,821,817,80
20230728,110500,20746228,817,817,817,817,286
20230728,110400,20512566,817,817,817,817,0
20230728,110300,20512566,817,817,817,817,60
20230728,110200,20463546,817,817,817,817,0
20230728,110100,20463546,817,817,817,817,82
20230728,110000,20396552,817,817,817,817,3
20230728,105900,20394101,817,817,817,817,0
20230728,105800,20394101,817,817,817,817,562
20230728,105700,19934947,821,818,821,818,910
20230728,105600,19189337,818,818,818,818,1
20230728,105500,19188519,820,820,820,820,976
20230728,105400,18388199,820,820,820,820,0
20230728,105300,18388199,820,820,820,820,0
20230728,105200,18388199,820,820,820,820,0
20230728,105100,18388199,820,820,820,820,19
20230728,105000,18372619,820,821,821,820,2
20230728,104900,18370978,821,821,821,821,81
20230728,104800,18304477,822,822,822,822,0
20230728,104700,18304477,822,822,822,822,10
20230728,104600,18296257,822,821,822,821,306
20230728,104500,18045018,821,821,821,821,0
20230728,104400,18045018,821,821,821,821,81
20230728,104300,17978517,820,820,820,820,30
20230728,104200,17953917,820,820,820,820,160
20230728,104100,17822717,821,821,821,821,0
20230728,104000,17822717,821,821,821,821,1
20230728,103900,17821896,821,821,821,821,0
20230728,103800,17821896,821,821,821,821,81
20230728,103700,17755395,821,821,821,821,1
20230728,103600,17754574,820,820,820,820,0
20230728,103500,17754574,820,820,820,820,501
20230728,103400,17343754,821,821,821,821,0
20230728,103300,17343754,821,821,821,821,1
20230728,103200,17342933,821,821,821,821,315
20230728,103100,17084318,821,820,821,820,102
20230728,103000,17000596,820,819,820,819,1770
20230728,102900,15549710,818,818,818,818,10
20230728,102800,15541530,818,818,818,818,0
20230728,102700,15541530,818,818,818,818,553
20230728,102600,15089176,818,818,818,818,30
20230728,102500,15064636,819,819,819,819,0
20230728,102400,15064636,819,819,819,819,0
20230728,102300,15064636,819,819,819,819,0
20230728,102200,15064636,819,819,819,819,0
20230728,102100,15064636,819,819,819,819,82
20230728,102000,14997478,819,818,819,818,22
20230728,101900,14979470,818,818,818,818,1275
20230728,101800,13936520,819,819,819,819,0
20230728,101700,13936520,819,818,819,818,244
20230728,101600,13736927,818,818,818,818,0
20230728,101500,13736927,818,817,818,817,13
20230728,101400,13726305,817,817,817,817,0
20230728,101300,13726305,817,817,817,817,0
20230728,101200,13726305,817,816,817,816,435
20230728,101100,13371162,816,816,816,816,0
20230728,101000,13371162,816,816,816,816,0
20230728,100900,13371162,816,816,816,816,0
20230728,100800,13371162,816,816,816,816,0
20230728,100700,13371162,816,816,816,816,0
20230728,100600,13371162,816,816,816,816,0
20230728,100500,13371162,816,816,816,816,0
20230728,100400,13371162,816,815,816,815,10
20230728,100300,13363011,815,815,815,815,0
20230728,100200,13363011,815,815,815,815,0
20230728,100100,13363011,815,815,815,815,0
20230728,100000,13363011,815,815,815,815,7
20230728,095900,13357306,816,816,816,816,0
20230728,095800,13357306,816,814,816,814,500
20230728,095700,12950174,814,814,814,814,0
20230728,095600,12950174,814,814,814,814,81
20230728,095500,12884240,813,813,813,813,0
20230728,095400,12884240,813,813,813,813,3
20230728,095300,12881801,813,813,813,813,23
20230728,095200,12863102,813,813,813,813,0
20230728,095100,12863102,813,813,813,813,0
20230728,095000,12863102,813,813,813,813,0
20230728,094900,12863102,813,813,813,813,0
20230728,094800,12863102,813,813,813,813,0
20230728,094700,12863102,813,813,813,813,0
20230728,094600,12863102,813,813,813,813,86
20230728,094500,12793184,813,813,813,813,0
20230728,094400,12793184,813,813,813,813,0
20230728,094300,12793184,813,813,813,813,0
20230728,094200,12793184,813,813,813,813,0
20230728,094100,12793184,813,813,813,813,0
20230728,094000,12793184,813,813,813,813,0
20230728,093900,12793184,813,813,813,813,0
20230728,093800,12793184,813,813,813,813,0
20230728,093700,12793184,813,813,813,813,2
20230728,093600,12791558,813,813,813,813,0
20230728,093500,12791558,813,813,813,813,0
20230728,093400,12791558,813,813,813,813,1035
20230728,093300,11950103,813,813,813,813,0
20230728,093200,11950103,813,813,813,813,10
20230728,093100,11941973,814,813,814,813,109
20230728,093000,11853275,813,813,813,813,7
20230728,092900,11847584,813,813,813,813,31
20230728,092800,11822381,812,812,812,812,0
20230728,092700,11822381,812,812,812,812,141
20230728,092600,11707889,809,809,809,809,0
20230728,092500,11707889,809,809,809,809,6462
20230728,092400,6480131,811,811,811,811,38
20230728,092300,6449313,812,812,812,812,82
20230728,092200,6382729,812,810,812,810,97
20230728,092100,6304095,810,810,810,810,0
20230728,092000,6304095,810,810,810,810,0
20230728,091900,6304095,810,810,810,810,148
20230728,091800,6184215,810,810,810,810,0
20230728,091700,6184215,810,810,810,810,0
20230728,091600,6184215,810,810,810,810,0
20230728,091500,6184215,810,810,810,810,0
20230728,091400,6184215,810,810,810,810,0
20230728,091300,6184215,810,810,810,810,0
20230728,091200,6184215,810,810,810,810,60
20230728,091100,6135615,810,810,810,810,0
20230728,091000,6135615,810,810,810,810,0
20230728,090900,6135615,810,810,810,810,0
20230728,090800,6135615,810,810,810,810,633
20230728,090700,5622885,807,807,807,807,0
20230728,090600,5622885,807,807,807,807,0
20230728,090500,5622885,807,807,807,807,105
20230728,090400,5538150,807,810,810,807,1557
20230728,090300,4280850,810,810,810,810,0
20230728,090200,4280850,810,810,810,810,0
20230728,090100,4280850,810,810,810,810,0
20230728,090000,4280850,810,810,810,810,5285