KissMeData/040350/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191300,97134537,450,450,450,450,3283
20230728,191200,97134537,450,450,450,450,0
20230728,191100,97134537,450,450,450,450,0
20230728,191000,97134537,450,450,450,450,0
20230728,190900,97134537,450,450,450,450,0
20230728,190800,97134537,450,450,450,450,0
20230728,190700,97134537,450,450,450,450,0
20230728,190600,97134537,450,450,450,450,0
20230728,190500,97134537,450,450,450,450,0
20230728,190400,97134537,450,450,450,450,0
20230728,190300,97134537,450,450,450,450,0
20230728,190200,97134537,450,450,450,450,0
20230728,190100,97134537,450,450,450,450,0
20230728,190000,97134537,450,450,450,450,0
20230728,185900,97134537,450,450,450,450,0
20230728,185800,97134537,450,450,450,450,0
20230728,185700,97134537,450,450,450,450,0
20230728,185600,97134537,450,450,450,450,0
20230728,185500,97134537,450,450,450,450,0
20230728,185400,97134537,450,450,450,450,0
20230728,185300,97134537,450,450,450,450,0
20230728,185200,97134537,450,450,450,450,0
20230728,185100,97134537,450,450,450,450,0
20230728,185000,97134537,450,450,450,450,0
20230728,184900,97134537,450,450,450,450,0
20230728,184800,97134537,450,450,450,450,0
20230728,184700,97134537,450,450,450,450,0
20230728,184600,97134537,450,450,450,450,0
20230728,184500,97134537,450,450,450,450,0
20230728,184400,97134537,450,450,450,450,0
20230728,184300,97134537,450,450,450,450,3283
20230728,184200,97134537,450,450,450,450,0
20230728,184100,97134537,450,450,450,450,0
20230728,184000,97134537,450,450,450,450,0
20230728,183900,97134537,450,450,450,450,0
20230728,183800,97134537,450,450,450,450,0
20230728,183700,97134537,450,450,450,450,0
20230728,183600,97134537,450,450,450,450,0
20230728,183500,97134537,450,450,450,450,0
20230728,183400,97134537,450,450,450,450,0
20230728,183300,97134537,450,450,450,450,0
20230728,183200,97134537,450,450,450,450,0
20230728,183100,97134537,450,450,450,450,0
20230728,183000,97134537,450,450,450,450,0
20230728,182900,97134537,450,450,450,450,0
20230728,182800,97134537,450,450,450,450,0
20230728,182700,97134537,450,450,450,450,0
20230728,182600,97134537,450,450,450,450,0
20230728,182500,97134537,450,450,450,450,0
20230728,182400,97134537,450,450,450,450,0
20230728,182300,97134537,450,450,450,450,0
20230728,182200,97134537,450,450,450,450,0
20230728,182100,97134537,450,450,450,450,0
20230728,182000,97134537,450,450,450,450,0
20230728,181900,97134537,450,450,450,450,0
20230728,181800,97134537,450,450,450,450,0
20230728,181700,97134537,450,450,450,450,0
20230728,181600,97134537,450,450,450,450,0
20230728,181500,97134537,450,450,450,450,0
20230728,181400,97134537,450,450,450,450,0
20230728,181300,97134537,450,450,450,450,3283
20230728,181200,97134537,450,450,450,450,0
20230728,181100,97134537,450,450,450,450,0
20230728,181000,97134537,450,450,450,450,0
20230728,180900,97134537,450,450,450,450,0
20230728,180800,97134537,450,450,450,450,0
20230728,180700,97134537,450,450,450,450,0
20230728,180600,97134537,450,450,450,450,0
20230728,180500,97134537,450,450,450,450,0
20230728,180400,97134537,450,450,450,450,0
20230728,180300,97134537,450,450,450,450,0
20230728,180200,97134537,450,450,450,450,0
20230728,180100,97134537,450,450,450,450,0
20230728,180000,97134537,450,450,450,450,0
20230728,175900,97134537,450,450,450,450,0
20230728,175800,97134537,450,450,450,450,0
20230728,175700,97134537,450,450,450,450,0
20230728,175600,97134537,450,450,450,450,0
20230728,175500,97134537,450,450,450,450,0
20230728,175400,97134537,450,450,450,450,0
20230728,175300,97134537,450,450,450,450,0
20230728,175200,97134537,450,450,450,450,0
20230728,175100,97134537,450,450,450,450,0
20230728,175000,97134537,450,450,450,450,0
20230728,174900,97134537,450,450,450,450,0
20230728,174800,97134537,450,450,450,450,0
20230728,174700,97134537,450,450,450,450,0
20230728,174600,97134537,450,450,450,450,0
20230728,174500,97134537,450,450,450,450,0
20230728,174400,97134537,450,450,450,450,0
20230728,174300,97134537,450,450,450,450,3283
20230728,174200,97134537,450,450,450,450,0
20230728,174100,97134537,450,450,450,450,0
20230728,174000,97134537,450,450,450,450,0
20230728,173900,97134537,450,450,450,450,0
20230728,173800,97134537,450,450,450,450,0
20230728,173700,97134537,450,450,450,450,0
20230728,173600,97134537,450,450,450,450,0
20230728,173500,97134537,450,450,450,450,0
20230728,173400,97134537,450,450,450,450,0
20230728,173300,97134537,450,450,450,450,0
20230728,173200,97134537,450,450,450,450,0
20230728,173100,97134537,450,450,450,450,0
20230728,173000,97134537,450,450,450,450,0
20230728,172900,97134537,450,450,450,450,0
20230728,172800,97134537,450,450,450,450,0
20230728,172700,97134537,450,450,450,450,0
20230728,172600,97134537,450,450,450,450,0
20230728,172500,97134537,450,450,450,450,0
20230728,172400,97134537,450,450,450,450,0
20230728,172300,97134537,450,450,450,450,0
20230728,172200,97134537,450,450,450,450,0
20230728,172100,97134537,450,450,450,450,0
20230728,172000,97134537,450,450,450,450,0
20230728,171900,97134537,450,450,450,450,0
20230728,171800,97134537,450,450,450,450,0
20230728,171700,97134537,450,450,450,450,0
20230728,171600,97134537,450,450,450,450,0
20230728,171500,97134537,450,450,450,450,0
20230728,171400,97134537,450,450,450,450,0
20230728,171300,97134537,450,450,450,450,3283
20230728,171200,97134537,450,450,450,450,0
20230728,171100,97134537,450,450,450,450,0
20230728,171000,97134537,450,450,450,450,0
20230728,170900,97134537,450,450,450,450,0
20230728,170800,97134537,450,450,450,450,0
20230728,170700,97134537,450,450,450,450,0
20230728,170600,97134537,450,450,450,450,0
20230728,170500,97134537,450,450,450,450,0
20230728,170400,97134537,450,450,450,450,0
20230728,170300,97134537,450,450,450,450,0
20230728,170200,97134537,450,450,450,450,0
20230728,170100,97134537,450,450,450,450,0
20230728,170000,97134537,450,450,450,450,0
20230728,165900,97134537,450,450,450,450,0
20230728,165800,97134537,450,450,450,450,0
20230728,165700,97134537,450,450,450,450,0
20230728,165600,97134537,450,450,450,450,0
20230728,165500,97134537,450,450,450,450,0
20230728,165400,97134537,450,450,450,450,0
20230728,165300,97134537,450,450,450,450,0
20230728,165200,97134537,450,450,450,450,0
20230728,165100,97134537,450,450,450,450,0
20230728,165000,97134537,450,450,450,450,0
20230728,164900,97134537,450,450,450,450,0
20230728,164800,97134537,450,450,450,450,0
20230728,164700,97134537,450,450,450,450,0
20230728,164600,97134537,450,450,450,450,0
20230728,164500,97134537,450,450,450,450,0
20230728,164400,97134537,450,450,450,450,0
20230728,164300,97134537,450,450,450,450,3283
20230728,164200,97134537,450,450,450,450,0
20230728,164100,97134537,450,450,450,450,0
20230728,164000,97134537,450,450,450,450,0
20230728,163900,97134537,450,450,450,450,0
20230728,163800,97134537,450,450,450,450,0
20230728,163700,97134537,450,450,450,450,0
20230728,163600,97134537,450,450,450,450,0
20230728,163500,97134537,450,450,450,450,0
20230728,163400,97134537,450,450,450,450,0
20230728,163300,97134537,450,450,450,450,0
20230728,163200,97134537,450,450,450,450,0
20230728,163100,97134537,450,450,450,450,0
20230728,163000,97134537,450,450,450,450,0
20230728,162900,97134537,450,450,450,450,0
20230728,162800,97134537,450,450,450,450,0
20230728,162700,97134537,450,450,450,450,0
20230728,162600,97134537,450,450,450,450,0
20230728,162500,97134537,450,450,450,450,0
20230728,162400,97134537,450,450,450,450,0
20230728,162300,97134537,450,450,450,450,0
20230728,162200,97134537,450,450,450,450,0
20230728,162100,97134537,450,450,450,450,0
20230728,162000,97134537,450,450,450,450,0
20230728,161900,97134537,450,450,450,450,0
20230728,161800,97134537,450,450,450,450,0
20230728,161700,97134537,450,450,450,450,0
20230728,161600,97134537,450,450,450,450,0
20230728,161500,97134537,450,450,450,450,0
20230728,161400,97134537,450,450,450,450,0
20230728,161300,97134537,450,450,450,450,3283
20230728,161200,97134537,450,450,450,450,0
20230728,161100,97134537,450,450,450,450,0
20230728,161000,97134537,450,450,450,450,0
20230728,160900,97134537,450,450,450,450,0
20230728,160800,97134537,450,450,450,450,0
20230728,160700,97134537,450,450,450,450,0
20230728,160600,97134537,450,450,450,450,0
20230728,160500,97134537,450,450,450,450,0
20230728,160400,97134537,450,450,450,450,0
20230728,160300,97134537,450,450,450,450,0
20230728,160200,97134537,450,450,450,450,0
20230728,160100,97134537,450,450,450,450,0
20230728,160000,97134537,450,450,450,450,0
20230728,155900,97134537,450,450,450,450,0
20230728,155800,97134537,450,450,450,450,0
20230728,155700,97134537,450,450,450,450,0
20230728,155600,97134537,450,450,450,450,0
20230728,155500,97134537,450,450,450,450,0
20230728,155400,97134537,450,450,450,450,0
20230728,155300,97134537,450,450,450,450,0
20230728,155200,97134537,450,450,450,450,0
20230728,155100,97134537,450,450,450,450,0
20230728,155000,97134537,450,450,450,450,0
20230728,154900,97134537,450,450,450,450,0
20230728,154800,97134537,450,450,450,450,0
20230728,154700,97134537,450,450,450,450,0
20230728,154600,97134537,450,450,450,450,0
20230728,154500,97134537,450,450,450,450,0
20230728,154400,97134537,450,450,450,450,0
20230728,154300,97134537,450,450,450,450,3283
20230728,154200,97134537,450,450,450,450,0
20230728,154100,97134537,450,450,450,450,0
20230728,154000,97134537,450,450,450,450,0
20230728,153900,97134537,450,450,450,450,0
20230728,153800,97134537,450,450,450,450,0
20230728,153700,97134537,450,450,450,450,0
20230728,153600,97134537,450,450,450,450,0
20230728,153500,97134537,450,450,450,450,0
20230728,153400,97134537,450,450,450,450,0
20230728,153300,97134537,450,450,450,450,0
20230728,153200,97134537,450,450,450,450,0
20230728,153100,97134537,450,450,450,450,0
20230728,153000,97134537,450,450,450,450,3283
20230728,152900,95657187,450,450,450,450,0
20230728,152800,95657187,450,450,450,450,0
20230728,152700,95657187,450,450,450,450,0
20230728,152600,95657187,450,450,450,450,0
20230728,152500,95657187,450,450,450,450,0
20230728,152400,95657187,450,450,450,450,0
20230728,152300,95657187,450,450,450,450,0
20230728,152200,95657187,450,450,450,450,0
20230728,152100,95657187,450,450,450,450,0
20230728,152000,95657187,450,450,450,450,0
20230728,151900,95657187,450,450,450,450,0
20230728,151800,95657187,450,450,450,450,0
20230728,151700,95657187,450,450,450,450,0
20230728,151600,95657187,450,450,450,450,10
20230728,151500,95652687,450,450,450,450,0
20230728,151400,95652687,450,450,450,450,0
20230728,151300,95652687,450,450,450,450,10
20230728,151200,95648187,451,451,451,451,0
20230728,151100,95648187,451,451,451,451,0
20230728,151000,95648187,451,450,451,450,205
20230728,150900,95555932,448,449,451,448,60
20230728,150800,95528964,449,449,449,449,10
20230728,150700,95524474,451,451,451,451,0
20230728,150600,95524474,451,449,451,449,120
20230728,150500,95470495,450,450,450,450,10
20230728,150400,95465995,451,451,451,451,0
20230728,150300,95465995,451,446,451,446,111
20230728,150200,95416053,445,446,446,445,5000
20230728,150100,93188436,451,451,451,451,0
20230728,150000,93188436,451,450,451,450,210
20230728,145900,93093931,447,447,447,447,110
20230728,145800,93044761,451,451,451,451,0
20230728,145700,93044761,451,451,451,451,0
20230728,145600,93044761,451,451,451,451,0
20230728,145500,93044761,451,451,451,451,0
20230728,145400,93044761,451,451,451,451,0
20230728,145300,93044761,451,451,451,451,0
20230728,145200,93044761,451,447,451,447,29
20230728,145100,93031768,447,447,447,447,19
20230728,145000,93023275,447,447,447,447,85
20230728,144900,92985280,451,451,451,451,0
20230728,144800,92985280,451,451,451,451,0
20230728,144700,92985280,451,451,451,451,0
20230728,144600,92985280,451,451,451,451,0
20230728,144500,92985280,451,451,451,451,0
20230728,144400,92985280,451,451,451,451,0
20230728,144300,92985280,451,451,451,451,0
20230728,144200,92985280,451,451,451,451,0
20230728,144100,92985280,451,451,451,451,0
20230728,144000,92985280,451,451,451,451,0
20230728,143900,92985280,451,451,451,451,0
20230728,143800,92985280,451,451,451,451,0
20230728,143700,92985280,451,451,451,451,0
20230728,143600,92985280,451,450,451,450,11
20230728,143500,92980324,450,450,450,450,0
20230728,143400,92980324,450,450,450,450,0
20230728,143300,92980324,450,448,450,448,6133
20230728,143200,90220995,448,448,448,448,0
20230728,143100,90220995,448,448,448,448,0
20230728,143000,90220995,448,448,448,448,0
20230728,142900,90220995,448,448,448,448,0
20230728,142800,90220995,448,448,448,448,0
20230728,142700,90220995,448,448,448,448,2
20230728,142600,90220099,448,448,448,448,0
20230728,142500,90220099,448,448,448,448,0
20230728,142400,90220099,448,448,448,448,0
20230728,142300,90220099,448,448,448,448,0
20230728,142200,90220099,448,448,448,448,0
20230728,142100,90220099,448,448,448,448,0
20230728,142000,90220099,448,446,449,446,120
20230728,141900,90166538,446,446,446,446,0
20230728,141800,90166538,446,446,446,446,0
20230728,141700,90166538,446,446,446,446,0
20230728,141600,90166538,446,447,447,446,15417
20230728,141500,83290265,448,448,448,448,7712
20230728,141400,79835289,448,448,448,448,2786
20230728,141300,78587161,449,449,449,449,0
20230728,141200,78587161,449,449,449,449,167
20230728,141100,78512178,448,448,448,448,3
20230728,141000,78510834,448,448,448,448,4
20230728,140900,78509042,449,448,449,448,94
20230728,140800,78466929,448,448,448,448,23
20230728,140700,78456625,448,448,448,448,3
20230728,140600,78455281,448,448,448,448,3
20230728,140500,78453937,448,448,448,448,3
20230728,140400,78452593,448,448,448,448,3
20230728,140300,78451249,448,448,448,448,3
20230728,140200,78449905,448,448,448,448,0
20230728,140100,78449905,448,448,448,448,3
20230728,140000,78448561,448,448,448,448,4150
20230728,135900,76589361,450,450,450,450,0
20230728,135800,76589361,450,450,450,450,0
20230728,135700,76589361,450,450,450,450,1
20230728,135600,76588911,450,450,450,450,0
20230728,135500,76588911,450,450,450,450,0
20230728,135400,76588911,450,450,450,450,0
20230728,135300,76588911,450,450,450,450,0
20230728,135200,76588911,450,450,450,450,9
20230728,135100,76584861,450,450,450,450,0
20230728,135000,76584861,450,450,450,450,0
20230728,134900,76584861,450,450,450,450,1
20230728,134800,76584411,449,449,449,449,0
20230728,134700,76584411,449,449,449,449,1
20230728,134600,76583962,448,449,449,448,2000
20230728,134500,75687068,449,449,449,449,3
20230728,134400,75685721,449,450,450,449,380
20230728,134300,75514811,450,450,450,450,0
20230728,134200,75514811,450,450,450,450,0
20230728,134100,75514811,450,450,450,450,0
20230728,134000,75514811,450,449,450,449,4
20230728,133900,75513014,449,449,449,449,3
20230728,133800,75511667,449,449,449,449,9
20230728,133700,75507626,450,450,450,450,0
20230728,133600,75507626,450,450,450,450,0
20230728,133500,75507626,450,450,450,450,0
20230728,133400,75507626,450,450,450,450,0
20230728,133300,75507626,450,450,450,450,1
20230728,133200,75507176,451,451,451,451,0
20230728,133100,75507176,451,451,451,451,0
20230728,133000,75507176,451,451,451,451,1
20230728,132900,75506725,449,449,449,449,0
20230728,132800,75506725,449,449,449,449,1000
20230728,132700,75057725,449,449,449,449,0
20230728,132600,75057725,449,449,449,449,0
20230728,132500,75057725,449,449,449,449,0
20230728,132400,75057725,449,449,449,449,7
20230728,132300,75054582,450,450,450,450,1
20230728,132200,75054132,451,451,451,451,0
20230728,132100,75054132,451,451,451,451,0
20230728,132000,75054132,451,451,451,451,0
20230728,131900,75054132,451,451,451,451,100
20230728,131800,75009032,451,451,451,451,0
20230728,131700,75009032,451,450,451,450,3
20230728,131600,75007681,450,450,450,450,0
20230728,131500,75007681,450,449,450,449,9
20230728,131400,75003633,449,449,449,449,6
20230728,131300,75000939,448,448,448,448,0
20230728,131200,75000939,448,448,448,448,32
20230728,131100,74986603,448,448,448,448,0
20230728,131000,74986603,448,448,448,448,2
20230728,130900,74985707,448,449,449,448,4400
20230728,130800,73014235,451,451,451,451,0
20230728,130700,73014235,451,451,451,451,10
20230728,130600,73009725,451,451,451,451,0
20230728,130500,73009725,451,451,451,451,0
20230728,130400,73009725,451,451,451,451,0
20230728,130300,73009725,451,451,451,451,0
20230728,130200,73009725,451,451,451,451,0
20230728,130100,73009725,451,451,451,451,0
20230728,130000,73009725,451,451,451,451,20
20230728,125900,73000705,451,451,451,451,0
20230728,125800,73000705,451,451,451,451,2
20230728,125700,72999803,451,451,451,451,2
20230728,125600,72998901,451,451,451,451,1
20230728,125500,72998450,451,451,451,451,0
20230728,125400,72998450,451,451,451,451,4
20230728,125300,72996646,452,452,452,452,0
20230728,125200,72996646,452,452,452,452,239
20230728,125100,72888618,452,452,452,452,30
20230728,125000,72875058,452,452,452,452,0
20230728,124900,72875058,452,452,452,452,0
20230728,124800,72875058,452,451,452,451,15331
20230728,124700,65960773,451,451,451,451,10
20230728,124600,65956263,450,450,450,450,0
20230728,124500,65956263,450,450,450,450,0
20230728,124400,65956263,450,450,450,450,834
20230728,124300,65580963,450,450,450,450,0
20230728,124200,65580963,450,450,450,450,0
20230728,124100,65580963,450,450,450,450,6
20230728,124000,65578263,450,450,450,450,0
20230728,123900,65578263,450,448,450,448,10
20230728,123800,65573777,448,448,448,448,1
20230728,123700,65573329,447,447,447,447,0
20230728,123600,65573329,447,447,447,447,0
20230728,123500,65573329,447,447,447,447,3
20230728,123400,65571988,446,446,446,446,18899
20230728,123300,57143034,446,446,446,446,0
20230728,123200,57143034,446,446,446,446,12000
20230728,123100,51791034,446,447,447,446,17602
20230728,123000,43940534,449,449,449,449,0
20230728,122900,43940534,449,449,449,449,0
20230728,122800,43940534,449,449,449,449,0
20230728,122700,43940534,449,449,449,449,0
20230728,122600,43940534,449,449,449,449,21
20230728,122500,43931105,449,449,449,449,7
20230728,122400,43927962,449,449,449,449,0
20230728,122300,43927962,449,449,449,449,0
20230728,122200,43927962,449,449,449,449,7
20230728,122100,43924819,450,450,450,450,0
20230728,122000,43924819,450,447,450,447,13
20230728,121900,43918998,446,446,446,446,2
20230728,121800,43918106,446,448,448,446,19589
20230728,121700,35153514,450,450,450,450,0
20230728,121600,35153514,450,450,450,450,10
20230728,121500,35149014,450,450,450,450,0
20230728,121400,35149014,450,450,450,450,1
20230728,121300,35148564,449,449,449,449,0
20230728,121200,35148564,449,449,449,449,0
20230728,121100,35148564,449,449,449,449,4
20230728,121000,35146768,449,449,449,449,0
20230728,120900,35146768,449,449,449,449,0
20230728,120800,35146768,449,449,449,449,44
20230728,120700,35127012,450,450,450,450,0
20230728,120600,35127012,450,450,450,450,0
20230728,120500,35127012,450,450,450,450,0
20230728,120400,35127012,450,450,450,450,207
20230728,120300,35033862,451,451,451,451,0
20230728,120200,35033862,451,451,451,451,0
20230728,120100,35033862,451,451,451,451,0
20230728,120000,35033862,451,450,451,450,2
20230728,115900,35032961,450,450,450,450,0
20230728,115800,35032961,450,451,451,450,408
20230728,115700,34848955,451,451,451,451,0
20230728,115600,34848955,451,451,451,451,0
20230728,115500,34848955,451,451,451,451,0
20230728,115400,34848955,451,451,451,451,0
20230728,115300,34848955,451,451,451,451,1
20230728,115200,34848504,451,451,451,451,9
20230728,115100,34844445,451,451,451,451,0
20230728,115000,34844445,451,451,451,451,0
20230728,114900,34844445,451,451,451,451,1
20230728,114800,34843994,451,450,451,450,22
20230728,114700,34834082,450,450,450,450,10
20230728,114600,34829582,450,450,450,450,1
20230728,114500,34829132,450,450,450,450,0
20230728,114400,34829132,450,450,450,450,0
20230728,114300,34829132,450,450,450,450,0
20230728,114200,34829132,450,450,450,450,0
20230728,114100,34829132,450,450,450,450,0
20230728,114000,34829132,450,450,450,450,0
20230728,113900,34829132,450,449,450,449,225
20230728,113800,34728104,449,449,449,449,774
20230728,113700,34380578,450,450,450,450,0
20230728,113600,34380578,450,449,450,449,7081
20230728,113500,31194129,449,449,449,449,0
20230728,113400,31194129,449,449,449,449,10742
20230728,113300,26370971,449,449,449,449,0
20230728,113200,26370971,449,448,449,448,1001
20230728,113100,25922522,449,449,449,449,1
20230728,113000,25922073,448,448,448,448,5376
20230728,112900,23513625,448,448,448,448,93
20230728,112800,23471961,448,448,448,448,31
20230728,112700,23458073,447,447,447,447,0
20230728,112600,23458073,447,447,447,447,0
20230728,112500,23458073,447,447,447,447,12328
20230728,112400,17947457,447,447,447,447,0
20230728,112300,17947457,447,447,447,447,8
20230728,112200,17943881,447,447,447,447,15
20230728,112100,17937176,447,447,447,447,3
20230728,112000,17935835,447,447,447,447,0
20230728,111900,17935835,447,447,447,447,0
20230728,111800,17935835,447,447,447,447,0
20230728,111700,17935835,447,447,447,447,0
20230728,111600,17935835,447,447,447,447,0
20230728,111500,17935835,447,447,447,447,0
20230728,111400,17935835,447,447,447,447,1
20230728,111300,17935388,446,446,446,446,1898
20230728,111200,17088880,446,446,446,446,0
20230728,111100,17088880,446,446,446,446,0
20230728,111000,17088880,446,446,446,446,0
20230728,110900,17088880,446,446,446,446,0
20230728,110800,17088880,446,446,446,446,49
20230728,110700,17067026,446,446,446,446,0
20230728,110600,17067026,446,446,446,446,0
20230728,110500,17067026,446,446,446,446,0
20230728,110400,17067026,446,446,446,446,0
20230728,110300,17067026,446,446,446,446,0
20230728,110200,17067026,446,446,446,446,0
20230728,110100,17067026,446,446,446,446,0
20230728,110000,17067026,446,446,446,446,0
20230728,105900,17067026,446,445,446,445,16
20230728,105800,17059905,445,445,445,445,0
20230728,105700,17059905,445,445,445,445,0
20230728,105600,17059905,445,445,445,445,1
20230728,105500,17059460,444,444,444,444,284
20230728,105400,16933364,444,444,444,444,4
20230728,105300,16931588,444,444,444,444,0
20230728,105200,16931588,444,444,444,444,3
20230728,105100,16930256,444,444,444,444,0
20230728,105000,16930256,444,444,444,444,0
20230728,104900,16930256,444,444,444,444,0
20230728,104800,16930256,444,444,444,444,0
20230728,104700,16930256,444,444,444,444,0
20230728,104600,16930256,444,443,444,443,5
20230728,104500,16928040,442,442,442,442,2593
20230728,104400,15781934,443,443,443,443,417
20230728,104300,15597203,446,446,446,446,0
20230728,104200,15597203,446,446,446,446,0
20230728,104100,15597203,446,446,446,446,1
20230728,104000,15596757,444,444,444,444,1575
20230728,103900,14897457,444,444,444,444,1000
20230728,103800,14453457,443,443,443,443,11696
20230728,103700,9272129,443,443,443,443,800
20230728,103600,8917729,443,443,443,443,7
20230728,103500,8914628,443,443,443,443,500
20230728,103400,8693128,443,443,443,443,1000
20230728,103300,8250128,443,443,443,443,0
20230728,103200,8250128,443,442,443,442,365
20230728,103100,8088698,443,443,443,443,0
20230728,103000,8088698,443,443,443,443,0
20230728,102900,8088698,443,443,443,443,200
20230728,102800,8000098,443,443,443,443,0
20230728,102700,8000098,443,443,443,443,0
20230728,102600,8000098,443,443,443,443,0
20230728,102500,8000098,443,443,443,443,0
20230728,102400,8000098,443,443,443,443,0
20230728,102300,8000098,443,443,443,443,0
20230728,102200,8000098,443,443,443,443,0
20230728,102100,8000098,443,443,443,443,0
20230728,102000,8000098,443,443,443,443,0
20230728,101900,8000098,443,443,443,443,0
20230728,101800,8000098,443,443,443,443,1
20230728,101700,7999655,442,442,442,442,44
20230728,101600,7980207,444,444,444,444,10
20230728,101500,7975767,443,444,444,443,40
20230728,101400,7958027,444,444,444,444,0
20230728,101300,7958027,444,443,444,443,870
20230728,101200,7571753,441,442,442,441,843
20230728,101100,7199586,443,441,449,441,6969
20230728,101000,4105334,441,441,441,441,0
20230728,100900,4105334,441,441,441,441,0
20230728,100800,4105334,441,441,441,441,0
20230728,100700,4105334,441,441,441,441,17
20230728,100600,4097837,441,441,441,441,0
20230728,100500,4097837,441,441,441,441,0
20230728,100400,4097837,441,441,441,441,1
20230728,100300,4097396,440,440,440,440,512
20230728,100200,3872116,440,440,440,440,1
20230728,100100,3871676,438,438,438,438,0
20230728,100000,3871676,438,438,438,438,0
20230728,095900,3871676,438,438,438,438,0
20230728,095800,3871676,438,438,438,438,97
20230728,095700,3829190,438,438,438,438,0
20230728,095600,3829190,438,438,438,438,0
20230728,095500,3829190,438,438,438,438,3
20230728,095400,3827876,438,438,438,438,0
20230728,095300,3827876,438,438,438,438,0
20230728,095200,3827876,438,440,440,438,7
20230728,095100,3824806,440,440,440,440,1
20230728,095000,3824366,439,439,439,439,157
20230728,094900,3755443,441,441,441,441,0
20230728,094800,3755443,441,440,441,439,2282
20230728,094700,2751107,440,440,440,440,0
20230728,094600,2751107,440,440,440,440,0
20230728,094500,2751107,440,440,440,440,4
20230728,094400,2749347,439,439,439,439,0
20230728,094300,2749347,439,439,439,439,2
20230728,094200,2748469,440,440,440,440,3
20230728,094100,2747149,441,441,441,441,0
20230728,094000,2747149,441,441,441,441,0
20230728,093900,2747149,441,441,441,441,0
20230728,093800,2747149,441,441,441,441,0
20230728,093700,2747149,441,441,441,441,1
20230728,093600,2746708,440,440,440,440,0
20230728,093500,2746708,440,440,440,440,1
20230728,093400,2746268,441,441,441,441,0
20230728,093300,2746268,441,441,441,441,176
20230728,093200,2668652,441,441,441,441,0
20230728,093100,2668652,441,441,441,441,0
20230728,093000,2668652,441,441,441,441,1
20230728,092900,2668211,441,441,441,441,0
20230728,092800,2668211,441,441,441,441,24
20230728,092700,2657627,441,440,441,440,2
20230728,092600,2656746,439,437,439,437,23
20230728,092500,2646693,440,440,440,440,15
20230728,092400,2640093,440,440,440,440,7
20230728,092300,2637013,440,440,440,440,0
20230728,092200,2637013,440,440,440,440,1
20230728,092100,2636573,436,436,436,436,0
20230728,092000,2636573,436,436,436,436,1
20230728,091900,2636137,440,440,440,440,0
20230728,091800,2636137,440,440,440,440,0
20230728,091700,2636137,440,440,440,440,0
20230728,091600,2636137,440,440,440,440,0
20230728,091500,2636137,440,440,440,440,0
20230728,091400,2636137,440,440,440,440,1
20230728,091300,2635697,436,436,436,436,94
20230728,091200,2594713,439,439,439,439,0
20230728,091100,2594713,439,439,439,439,475
20230728,091000,2386188,440,440,440,440,0
20230728,090900,2386188,440,440,440,440,0
20230728,090800,2386188,440,440,440,440,0
20230728,090700,2386188,440,437,440,437,2025
20230728,090600,1501048,437,437,437,437,217
20230728,090500,1406219,437,437,437,437,0
20230728,090400,1406219,437,437,437,437,0
20230728,090300,1406219,437,437,437,437,0
20230728,090200,1406219,437,436,437,436,2
20230728,090100,1405346,436,436,436,436,1700
20230728,090000,664146,441,441,441,441,1506