KissMeData/043340/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191500,59113285,710,710,710,710,8793
20230728,191400,59113285,710,710,710,710,0
20230728,191300,59113285,710,710,710,710,0
20230728,191200,59113285,710,710,710,710,0
20230728,191100,59113285,710,710,710,710,0
20230728,191000,59113285,710,710,710,710,0
20230728,190900,59113285,710,710,710,710,0
20230728,190800,59113285,710,710,710,710,0
20230728,190700,59113285,710,710,710,710,0
20230728,190600,59113285,710,710,710,710,0
20230728,190500,59113285,710,710,710,710,0
20230728,190400,59113285,710,710,710,710,0
20230728,190300,59113285,710,710,710,710,0
20230728,190200,59113285,710,710,710,710,0
20230728,190100,59113285,710,710,710,710,0
20230728,190000,59113285,710,710,710,710,0
20230728,185900,59113285,710,710,710,710,0
20230728,185800,59113285,710,710,710,710,0
20230728,185700,59113285,710,710,710,710,0
20230728,185600,59113285,710,710,710,710,0
20230728,185500,59113285,710,710,710,710,0
20230728,185400,59113285,710,710,710,710,0
20230728,185300,59113285,710,710,710,710,0
20230728,185200,59113285,710,710,710,710,0
20230728,185100,59113285,710,710,710,710,0
20230728,185000,59113285,710,710,710,710,0
20230728,184900,59113285,710,710,710,710,0
20230728,184800,59113285,710,710,710,710,0
20230728,184700,59113285,710,710,710,710,0
20230728,184600,59113285,710,710,710,710,0
20230728,184500,59113285,710,710,710,710,8793
20230728,184400,59113285,710,710,710,710,0
20230728,184300,59113285,710,710,710,710,0
20230728,184200,59113285,710,710,710,710,0
20230728,184100,59113285,710,710,710,710,0
20230728,184000,59113285,710,710,710,710,0
20230728,183900,59113285,710,710,710,710,0
20230728,183800,59113285,710,710,710,710,0
20230728,183700,59113285,710,710,710,710,0
20230728,183600,59113285,710,710,710,710,0
20230728,183500,59113285,710,710,710,710,0
20230728,183400,59113285,710,710,710,710,0
20230728,183300,59113285,710,710,710,710,0
20230728,183200,59113285,710,710,710,710,0
20230728,183100,59113285,710,710,710,710,0
20230728,183000,59113285,710,710,710,710,0
20230728,182900,59113285,710,710,710,710,0
20230728,182800,59113285,710,710,710,710,0
20230728,182700,59113285,710,710,710,710,0
20230728,182600,59113285,710,710,710,710,0
20230728,182500,59113285,710,710,710,710,0
20230728,182400,59113285,710,710,710,710,0
20230728,182300,59113285,710,710,710,710,0
20230728,182200,59113285,710,710,710,710,0
20230728,182100,59113285,710,710,710,710,0
20230728,182000,59113285,710,710,710,710,0
20230728,181900,59113285,710,710,710,710,0
20230728,181800,59113285,710,710,710,710,0
20230728,181700,59113285,710,710,710,710,0
20230728,181600,59113285,710,710,710,710,0
20230728,181500,59113285,710,710,710,710,8793
20230728,181400,59113285,710,710,710,710,0
20230728,181300,59113285,710,710,710,710,0
20230728,181200,59113285,710,710,710,710,0
20230728,181100,59113285,710,710,710,710,0
20230728,181000,59113285,710,710,710,710,0
20230728,180900,59113285,710,710,710,710,0
20230728,180800,59113285,710,710,710,710,0
20230728,180700,59113285,710,710,710,710,0
20230728,180600,59113285,710,710,710,710,0
20230728,180500,59113285,710,710,710,710,0
20230728,180400,59113285,710,710,710,710,0
20230728,180300,59113285,710,710,710,710,0
20230728,180200,59113285,710,710,710,710,0
20230728,180100,59113285,710,710,710,710,0
20230728,180000,59113285,710,710,710,710,0
20230728,175900,59113285,710,710,710,710,0
20230728,175800,59113285,710,710,710,710,0
20230728,175700,59113285,710,710,710,710,0
20230728,175600,59113285,710,710,710,710,0
20230728,175500,59113285,710,710,710,710,0
20230728,175400,59113285,710,710,710,710,0
20230728,175300,59113285,710,710,710,710,0
20230728,175200,59113285,710,710,710,710,0
20230728,175100,59113285,710,710,710,710,0
20230728,175000,59113285,710,710,710,710,0
20230728,174900,59113285,710,710,710,710,0
20230728,174800,59113285,710,710,710,710,0
20230728,174700,59113285,710,710,710,710,0
20230728,174600,59113285,710,710,710,710,0
20230728,174500,59113285,710,710,710,710,8793
20230728,174400,59113285,710,710,710,710,0
20230728,174300,59113285,710,710,710,710,0
20230728,174200,59113285,710,710,710,710,0
20230728,174100,59113285,710,710,710,710,0
20230728,174000,59113285,710,710,710,710,0
20230728,173900,59113285,710,710,710,710,0
20230728,173800,59113285,710,710,710,710,0
20230728,173700,59113285,710,710,710,710,0
20230728,173600,59113285,710,710,710,710,0
20230728,173500,59113285,710,710,710,710,0
20230728,173400,59113285,710,710,710,710,0
20230728,173300,59113285,710,710,710,710,0
20230728,173200,59113285,710,710,710,710,0
20230728,173100,59113285,710,710,710,710,0
20230728,173000,59113285,710,710,710,710,0
20230728,172900,59113285,710,710,710,710,0
20230728,172800,59113285,710,710,710,710,0
20230728,172700,59113285,710,710,710,710,0
20230728,172600,59113285,710,710,710,710,0
20230728,172500,59113285,710,710,710,710,0
20230728,172400,59113285,710,710,710,710,0
20230728,172300,59113285,710,710,710,710,0
20230728,172200,59113285,710,710,710,710,0
20230728,172100,59113285,710,710,710,710,0
20230728,172000,59113285,710,710,710,710,0
20230728,171900,59113285,710,710,710,710,0
20230728,171800,59113285,710,710,710,710,0
20230728,171700,59113285,710,710,710,710,0
20230728,171600,59113285,710,710,710,710,0
20230728,171500,59113285,710,710,710,710,8793
20230728,171400,59113285,710,710,710,710,0
20230728,171300,59113285,710,710,710,710,0
20230728,171200,59113285,710,710,710,710,0
20230728,171100,59113285,710,710,710,710,0
20230728,171000,59113285,710,710,710,710,0
20230728,170900,59113285,710,710,710,710,0
20230728,170800,59113285,710,710,710,710,0
20230728,170700,59113285,710,710,710,710,0
20230728,170600,59113285,710,710,710,710,0
20230728,170500,59113285,710,710,710,710,0
20230728,170400,59113285,710,710,710,710,0
20230728,170300,59113285,710,710,710,710,0
20230728,170200,59113285,710,710,710,710,0
20230728,170100,59113285,710,710,710,710,0
20230728,170000,59113285,710,710,710,710,0
20230728,165900,59113285,710,710,710,710,0
20230728,165800,59113285,710,710,710,710,0
20230728,165700,59113285,710,710,710,710,0
20230728,165600,59113285,710,710,710,710,0
20230728,165500,59113285,710,710,710,710,0
20230728,165400,59113285,710,710,710,710,0
20230728,165300,59113285,710,710,710,710,0
20230728,165200,59113285,710,710,710,710,0
20230728,165100,59113285,710,710,710,710,0
20230728,165000,59113285,710,710,710,710,0
20230728,164900,59113285,710,710,710,710,0
20230728,164800,59113285,710,710,710,710,0
20230728,164700,59113285,710,710,710,710,0
20230728,164600,59113285,710,710,710,710,0
20230728,164500,59113285,710,710,710,710,8793
20230728,164400,59113285,710,710,710,710,0
20230728,164300,59113285,710,710,710,710,0
20230728,164200,59113285,710,710,710,710,0
20230728,164100,59113285,710,710,710,710,0
20230728,164000,59113285,710,710,710,710,0
20230728,163900,59113285,710,710,710,710,0
20230728,163800,59113285,710,710,710,710,0
20230728,163700,59113285,710,710,710,710,0
20230728,163600,59113285,710,710,710,710,0
20230728,163500,59113285,710,710,710,710,0
20230728,163400,59113285,710,710,710,710,0
20230728,163300,59113285,710,710,710,710,0
20230728,163200,59113285,710,710,710,710,0
20230728,163100,59113285,710,710,710,710,0
20230728,163000,59113285,710,710,710,710,0
20230728,162900,59113285,710,710,710,710,0
20230728,162800,59113285,710,710,710,710,0
20230728,162700,59113285,710,710,710,710,0
20230728,162600,59113285,710,710,710,710,0
20230728,162500,59113285,710,710,710,710,0
20230728,162400,59113285,710,710,710,710,0
20230728,162300,59113285,710,710,710,710,0
20230728,162200,59113285,710,710,710,710,0
20230728,162100,59113285,710,710,710,710,0
20230728,162000,59113285,710,710,710,710,0
20230728,161900,59113285,710,710,710,710,0
20230728,161800,59113285,710,710,710,710,0
20230728,161700,59113285,710,710,710,710,0
20230728,161600,59113285,710,710,710,710,0
20230728,161500,59113285,710,710,710,710,8793
20230728,161400,59113285,710,710,710,710,0
20230728,161300,59113285,710,710,710,710,0
20230728,161200,59113285,710,710,710,710,0
20230728,161100,59113285,710,710,710,710,0
20230728,161000,59113285,710,710,710,710,0
20230728,160900,59113285,710,710,710,710,0
20230728,160800,59113285,710,710,710,710,0
20230728,160700,59113285,710,710,710,710,0
20230728,160600,59113285,710,710,710,710,0
20230728,160500,59113285,710,710,710,710,0
20230728,160400,59113285,710,710,710,710,0
20230728,160300,59113285,710,710,710,710,0
20230728,160200,59113285,710,710,710,710,0
20230728,160100,59113285,710,710,710,710,0
20230728,160000,59113285,710,710,710,710,0
20230728,155900,59113285,710,710,710,710,0
20230728,155800,59113285,710,710,710,710,0
20230728,155700,59113285,710,710,710,710,0
20230728,155600,59113285,710,710,710,710,0
20230728,155500,59113285,710,710,710,710,0
20230728,155400,59113285,710,710,710,710,0
20230728,155300,59113285,710,710,710,710,0
20230728,155200,59113285,710,710,710,710,0
20230728,155100,59113285,710,710,710,710,0
20230728,155000,59113285,710,710,710,710,0
20230728,154900,59113285,710,710,710,710,0
20230728,154800,59113285,710,710,710,710,0
20230728,154700,59113285,710,710,710,710,0
20230728,154600,59113285,710,710,710,710,0
20230728,154500,59113285,710,710,710,710,8793
20230728,154400,59113285,710,710,710,710,0
20230728,154300,59113285,710,710,710,710,0
20230728,154200,59113285,710,710,710,710,0
20230728,154100,59113285,710,710,710,710,0
20230728,154000,59113285,710,710,710,710,0
20230728,153900,59113285,710,710,710,710,0
20230728,153800,59113285,710,710,710,710,0
20230728,153700,59113285,710,710,710,710,0
20230728,153600,59113285,710,710,710,710,0
20230728,153500,59113285,710,710,710,710,0
20230728,153400,59113285,710,710,710,710,0
20230728,153300,59113285,710,710,710,710,0
20230728,153200,59113285,710,710,710,710,0
20230728,153100,59113285,710,710,710,710,0
20230728,153000,59113285,710,710,710,710,8793
20230728,152900,52870255,711,711,711,711,0
20230728,152800,52870255,711,711,711,711,0
20230728,152700,52870255,711,711,711,711,0
20230728,152600,52870255,711,711,711,711,0
20230728,152500,52870255,711,711,711,711,0
20230728,152400,52870255,711,711,711,711,0
20230728,152300,52870255,711,711,711,711,0
20230728,152200,52870255,711,711,711,711,0
20230728,152100,52870255,711,711,711,711,0
20230728,152000,52870255,711,711,711,711,0
20230728,151900,52870255,711,711,711,711,1112
20230728,151800,52079623,712,712,712,712,1280
20230728,151700,51168263,712,711,712,711,1011
20230728,151600,50448442,711,711,711,711,316
20230728,151500,50223766,711,711,711,711,0
20230728,151400,50223766,711,711,711,711,1000
20230728,151300,49512766,710,710,710,710,0
20230728,151200,49512766,710,710,710,710,0
20230728,151100,49512766,710,710,710,710,5
20230728,151000,49509216,710,710,710,710,0
20230728,150900,49509216,710,710,710,710,0
20230728,150800,49509216,710,710,710,710,0
20230728,150700,49509216,710,710,710,710,0
20230728,150600,49509216,710,710,710,710,0
20230728,150500,49509216,710,710,710,710,0
20230728,150400,49509216,710,710,710,710,0
20230728,150300,49509216,710,710,710,710,0
20230728,150200,49509216,710,710,710,710,0
20230728,150100,49509216,710,710,710,710,0
20230728,150000,49509216,710,710,710,710,0
20230728,145900,49509216,710,713,713,710,5305
20230728,145800,45735006,713,713,713,713,0
20230728,145700,45735006,713,713,713,713,0
20230728,145600,45735006,713,713,713,713,0
20230728,145500,45735006,713,713,713,713,0
20230728,145400,45735006,713,713,713,713,3
20230728,145300,45732867,713,713,713,713,44
20230728,145200,45701495,713,713,713,713,42
20230728,145100,45671549,713,714,714,713,1162
20230728,145000,44841921,713,713,713,713,0
20230728,144900,44841921,713,713,713,713,0
20230728,144800,44841921,713,714,714,713,3
20230728,144700,44839780,713,713,713,713,0
20230728,144600,44839780,713,713,713,713,0
20230728,144500,44839780,713,713,713,713,0
20230728,144400,44839780,713,713,713,713,0
20230728,144300,44839780,713,713,713,713,0
20230728,144200,44839780,713,713,713,713,1094
20230728,144100,44059758,713,713,713,713,0
20230728,144000,44059758,713,713,713,713,0
20230728,143900,44059758,713,713,713,713,0
20230728,143800,44059758,713,713,713,713,0
20230728,143700,44059758,713,713,713,713,0
20230728,143600,44059758,713,713,713,713,0
20230728,143500,44059758,713,713,713,713,0
20230728,143400,44059758,713,713,713,713,0
20230728,143300,44059758,713,713,713,713,0
20230728,143200,44059758,713,713,713,713,0
20230728,143100,44059758,713,713,713,713,0
20230728,143000,44059758,713,713,713,713,0
20230728,142900,44059758,713,713,713,713,0
20230728,142800,44059758,713,713,713,713,0
20230728,142700,44059758,713,713,713,713,0
20230728,142600,44059758,713,713,713,713,0
20230728,142500,44059758,713,713,713,713,0
20230728,142400,44059758,713,713,713,713,0
20230728,142300,44059758,713,713,713,713,0
20230728,142200,44059758,713,713,713,713,0
20230728,142100,44059758,713,713,713,713,0
20230728,142000,44059758,713,713,713,713,0
20230728,141900,44059758,713,713,713,713,0
20230728,141800,44059758,713,713,713,713,0
20230728,141700,44059758,713,713,713,713,0
20230728,141600,44059758,713,713,713,713,5
20230728,141500,44056193,712,712,712,712,0
20230728,141400,44056193,712,712,712,712,0
20230728,141300,44056193,712,712,712,712,0
20230728,141200,44056193,712,712,712,712,0
20230728,141100,44056193,712,713,713,712,566
20230728,141000,43653119,713,713,713,713,0
20230728,140900,43653119,713,713,713,713,0
20230728,140800,43653119,713,713,713,713,0
20230728,140700,43653119,713,713,713,713,1
20230728,140600,43652406,713,714,714,713,3
20230728,140500,43650265,715,715,715,715,0
20230728,140400,43650265,715,715,715,715,0
20230728,140300,43650265,715,715,715,715,0
20230728,140200,43650265,715,715,715,715,0
20230728,140100,43650265,715,715,715,715,0
20230728,140000,43650265,715,715,715,715,0
20230728,135900,43650265,715,715,715,715,0
20230728,135800,43650265,715,715,715,715,0
20230728,135700,43650265,715,715,715,715,0
20230728,135600,43650265,715,715,715,715,0
20230728,135500,43650265,715,715,715,715,0
20230728,135400,43650265,715,715,715,715,0
20230728,135300,43650265,715,715,715,715,0
20230728,135200,43650265,715,715,715,715,0
20230728,135100,43650265,715,715,715,715,0
20230728,135000,43650265,715,715,715,715,0
20230728,134900,43650265,715,715,715,715,0
20230728,134800,43650265,715,715,715,715,0
20230728,134700,43650265,715,715,715,715,0
20230728,134600,43650265,715,715,715,715,1
20230728,134500,43649550,714,714,714,714,0
20230728,134400,43649550,714,714,714,714,0
20230728,134300,43649550,714,714,714,714,0
20230728,134200,43649550,714,714,714,714,0
20230728,134100,43649550,714,714,714,714,566
20230728,134000,43245426,713,713,713,713,0
20230728,133900,43245426,713,713,713,713,0
20230728,133800,43245426,713,713,713,713,0
20230728,133700,43245426,713,713,713,713,0
20230728,133600,43245426,713,713,713,713,0
20230728,133500,43245426,713,713,713,713,600
20230728,133400,42817626,713,713,713,713,0
20230728,133300,42817626,713,713,713,713,19
20230728,133200,42804079,714,714,714,714,0
20230728,133100,42804079,714,714,714,714,0
20230728,133000,42804079,714,714,714,714,2
20230728,132900,42802651,713,713,713,713,0
20230728,132800,42802651,713,713,713,713,0
20230728,132700,42802651,713,713,713,713,0
20230728,132600,42802651,713,713,713,713,0
20230728,132500,42802651,713,713,713,713,0
20230728,132400,42802651,713,713,713,713,0
20230728,132300,42802651,713,713,713,713,0
20230728,132200,42802651,713,713,713,713,0
20230728,132100,42802651,713,713,713,713,0
20230728,132000,42802651,713,713,713,713,0
20230728,131900,42802651,713,713,713,713,0
20230728,131800,42802651,713,713,713,713,0
20230728,131700,42802651,713,713,713,713,0
20230728,131600,42802651,713,713,713,713,193
20230728,131500,42665042,714,714,714,714,3
20230728,131400,42662900,714,714,714,714,50
20230728,131300,42627200,713,713,713,713,30
20230728,131200,42605810,714,714,714,714,0
20230728,131100,42605810,714,714,714,714,0
20230728,131000,42605810,714,714,714,714,0
20230728,130900,42605810,714,714,714,714,0
20230728,130800,42605810,714,714,714,714,0
20230728,130700,42605810,714,714,714,714,0
20230728,130600,42605810,714,714,714,714,0
20230728,130500,42605810,714,714,714,714,68
20230728,130400,42557258,714,714,714,714,0
20230728,130300,42557258,714,714,714,714,27
20230728,130200,42537980,714,714,714,714,1
20230728,130100,42537266,714,715,715,714,44
20230728,130000,42505807,715,715,715,715,0
20230728,125900,42505807,715,715,715,715,0
20230728,125800,42505807,715,715,715,715,0
20230728,125700,42505807,715,715,715,715,0
20230728,125600,42505807,715,715,715,715,0
20230728,125500,42505807,715,715,715,715,0
20230728,125400,42505807,715,715,715,715,0
20230728,125300,42505807,715,715,715,715,5
20230728,125200,42502232,715,715,715,715,10
20230728,125100,42495082,715,715,715,715,126
20230728,125000,42404992,715,715,715,714,139
20230728,124900,42305611,715,716,716,714,123
20230728,124800,42217555,717,717,717,717,31
20230728,124700,42195328,714,714,714,714,0
20230728,124600,42195328,714,714,714,714,0
20230728,124500,42195328,714,714,714,714,1
20230728,124400,42194614,717,717,717,717,0
20230728,124300,42194614,717,717,717,717,0
20230728,124200,42194614,717,717,717,717,0
20230728,124100,42194614,717,717,717,717,0
20230728,124000,42194614,717,717,717,717,0
20230728,123900,42194614,717,717,717,717,0
20230728,123800,42194614,717,717,717,717,0
20230728,123700,42194614,717,717,717,717,0
20230728,123600,42194614,717,717,717,717,0
20230728,123500,42194614,717,717,717,717,0
20230728,123400,42194614,717,717,717,717,1
20230728,123300,42193897,715,715,715,715,1
20230728,123200,42193182,715,715,715,715,0
20230728,123100,42193182,715,715,715,715,0
20230728,123000,42193182,715,715,715,715,0
20230728,122900,42193182,715,715,715,715,0
20230728,122800,42193182,715,715,715,715,0
20230728,122700,42193182,715,715,715,715,0
20230728,122600,42193182,715,715,715,715,0
20230728,122500,42193182,715,715,715,715,0
20230728,122400,42193182,715,715,715,715,0
20230728,122300,42193182,715,715,715,715,0
20230728,122200,42193182,715,715,715,715,0
20230728,122100,42193182,715,715,715,715,0
20230728,122000,42193182,715,715,715,715,0
20230728,121900,42193182,715,715,715,715,0
20230728,121800,42193182,715,715,715,715,0
20230728,121700,42193182,715,715,715,715,0
20230728,121600,42193182,715,715,715,715,0
20230728,121500,42193182,715,715,715,715,0
20230728,121400,42193182,715,715,715,715,0
20230728,121300,42193182,715,715,715,715,0
20230728,121200,42193182,715,715,715,715,0
20230728,121100,42193182,715,715,715,715,0
20230728,121000,42193182,715,715,715,715,640
20230728,120900,41735582,715,715,715,715,0
20230728,120800,41735582,715,715,715,715,0
20230728,120700,41735582,715,715,715,715,0
20230728,120600,41735582,715,715,715,715,0
20230728,120500,41735582,715,715,715,715,0
20230728,120400,41735582,715,715,715,715,0
20230728,120300,41735582,715,715,715,715,559
20230728,120200,41335897,716,716,716,716,0
20230728,120100,41335897,716,716,716,716,0
20230728,120000,41335897,716,716,716,716,0
20230728,115900,41335897,716,716,716,716,16
20230728,115800,41324441,716,716,716,716,0
20230728,115700,41324441,716,716,716,716,0
20230728,115600,41324441,716,716,716,716,0
20230728,115500,41324441,716,716,716,716,0
20230728,115400,41324441,716,716,716,716,0
20230728,115300,41324441,716,716,716,716,0
20230728,115200,41324441,716,716,716,716,0
20230728,115100,41324441,716,716,716,716,3
20230728,115000,41322293,716,716,716,716,0
20230728,114900,41322293,716,716,716,716,0
20230728,114800,41322293,716,716,716,716,0
20230728,114700,41322293,716,716,716,716,0
20230728,114600,41322293,716,716,716,716,0
20230728,114500,41322293,716,716,716,716,0
20230728,114400,41322293,716,716,716,716,0
20230728,114300,41322293,716,716,716,716,0
20230728,114200,41322293,716,716,716,716,0
20230728,114100,41322293,716,716,716,716,0
20230728,114000,41322293,716,716,716,716,0
20230728,113900,41322293,716,716,716,716,0
20230728,113800,41322293,716,716,716,716,0
20230728,113700,41322293,716,716,716,716,30
20230728,113600,41300813,716,716,716,716,0
20230728,113500,41300813,716,716,716,716,5
20230728,113400,41297233,716,716,716,716,0
20230728,113300,41297233,716,716,716,716,5
20230728,113200,41293653,717,717,717,717,0
20230728,113100,41293653,717,717,717,717,0
20230728,113000,41293653,717,717,717,717,0
20230728,112900,41293653,717,717,717,717,0
20230728,112800,41293653,717,712,717,712,628
20230728,112700,40846512,711,711,711,711,280
20230728,112600,40647432,710,710,710,710,0
20230728,112500,40647432,710,710,710,710,0
20230728,112400,40647432,710,710,710,710,50
20230728,112300,40611932,711,711,711,711,0
20230728,112200,40611932,711,711,711,711,23
20230728,112100,40595579,706,706,706,706,0
20230728,112000,40595579,706,706,706,706,0
20230728,111900,40595579,706,706,706,706,0
20230728,111800,40595579,706,706,706,706,0
20230728,111700,40595579,706,706,706,706,0
20230728,111600,40595579,706,706,706,706,0
20230728,111500,40595579,706,706,706,706,0
20230728,111400,40595579,706,706,706,706,199
20230728,111300,40455085,705,705,705,705,0
20230728,111200,40455085,705,705,705,705,0
20230728,111100,40455085,705,705,705,705,0
20230728,111000,40455085,705,705,705,705,0
20230728,110900,40455085,705,705,705,705,0
20230728,110800,40455085,705,705,705,705,0
20230728,110700,40455085,705,705,705,705,0
20230728,110600,40455085,705,705,705,705,0
20230728,110500,40455085,705,705,705,705,0
20230728,110400,40455085,705,705,705,705,0
20230728,110300,40455085,705,705,705,705,0
20230728,110200,40455085,705,708,708,705,958
20230728,110100,39779146,708,708,708,708,0
20230728,110000,39779146,708,708,708,708,0
20230728,105900,39779146,708,708,708,708,0
20230728,105800,39779146,708,708,708,708,0
20230728,105700,39779146,708,708,708,708,0
20230728,105600,39779146,708,709,709,708,5
20230728,105500,39775604,710,710,710,710,100
20230728,105400,39704604,711,711,711,711,0
20230728,105300,39704604,711,711,711,711,10
20230728,105200,39697494,711,711,711,711,4
20230728,105100,39694650,711,709,711,709,693
20230728,105000,39202127,710,710,710,710,155
20230728,104900,39092077,710,710,710,710,0
20230728,104800,39092077,710,710,710,710,0
20230728,104700,39092077,710,710,710,710,0
20230728,104600,39092077,710,710,710,710,0
20230728,104500,39092077,710,710,710,710,0
20230728,104400,39092077,710,710,710,710,33
20230728,104300,39068647,710,710,710,710,0
20230728,104200,39068647,710,710,710,710,0
20230728,104100,39068647,710,710,710,710,0
20230728,104000,39068647,710,710,710,710,1
20230728,103900,39067937,709,709,709,709,0
20230728,103800,39067937,709,709,709,709,0
20230728,103700,39067937,709,709,709,709,0
20230728,103600,39067937,709,709,709,709,0
20230728,103500,39067937,709,709,709,709,131
20230728,103400,38975058,708,708,708,708,0
20230728,103300,38975058,708,708,708,708,0
20230728,103200,38975058,708,708,708,708,0
20230728,103100,38975058,708,708,708,708,520
20230728,103000,38606898,707,707,707,707,0
20230728,102900,38606898,707,707,707,707,0
20230728,102800,38606898,707,707,707,707,50
20230728,102700,38571548,707,707,707,707,20
20230728,102600,38557408,707,707,707,707,30
20230728,102500,38536198,705,705,705,705,0
20230728,102400,38536198,705,705,705,705,0
20230728,102300,38536198,705,705,705,705,20
20230728,102200,38522098,693,693,693,693,0
20230728,102100,38522098,693,710,712,693,10221
20230728,102000,31330089,710,703,710,702,5549
20230728,101900,27430244,701,719,719,701,9000
20230728,101800,21019264,718,718,718,718,0
20230728,101700,21019264,718,718,718,718,0
20230728,101600,21019264,718,718,718,718,0
20230728,101500,21019264,718,718,718,718,0
20230728,101400,21019264,718,718,718,718,0
20230728,101300,21019264,718,718,718,718,0
20230728,101200,21019264,718,718,718,718,0
20230728,101100,21019264,718,718,718,718,0
20230728,101000,21019264,718,718,718,718,1000
20230728,100900,20301264,717,717,717,717,0
20230728,100800,20301264,717,717,717,717,0
20230728,100700,20301264,717,717,717,717,0
20230728,100600,20301264,717,720,720,717,6029
20230728,100500,15974778,719,719,719,719,0
20230728,100400,15974778,719,719,719,719,0
20230728,100300,15974778,719,719,719,719,0
20230728,100200,15974778,719,719,719,719,253
20230728,100100,15792871,719,719,719,719,0
20230728,100000,15792871,719,719,719,719,0
20230728,095900,15792871,719,719,719,719,0
20230728,095800,15792871,719,719,719,719,80
20230728,095700,15735351,719,719,719,719,5
20230728,095600,15731756,718,718,718,718,0
20230728,095500,15731756,718,718,718,718,30
20230728,095400,15710216,718,720,720,718,1969
20230728,095300,14295198,721,721,721,721,0
20230728,095200,14295198,721,721,721,721,0
20230728,095100,14295198,721,721,721,721,600
20230728,095000,13862598,723,723,723,723,0
20230728,094900,13862598,723,723,723,723,0
20230728,094800,13862598,723,723,723,723,110
20230728,094700,13783068,724,724,724,724,0
20230728,094600,13783068,724,724,724,724,0
20230728,094500,13783068,724,724,724,724,0
20230728,094400,13783068,724,724,724,724,14
20230728,094300,13772932,724,724,724,724,110
20230728,094200,13693292,725,725,725,725,10
20230728,094100,13686042,722,722,722,722,0
20230728,094000,13686042,722,722,722,722,2
20230728,093900,13684598,720,720,720,720,0
20230728,093800,13684598,720,720,720,720,0
20230728,093700,13684598,720,720,720,720,0
20230728,093600,13684598,720,723,723,720,1700
20230728,093500,12459583,726,726,726,726,10
20230728,093400,12452323,723,723,723,723,20
20230728,093300,12437863,723,723,723,723,4091
20230728,093200,9480070,723,723,723,723,109
20230728,093100,9401263,723,723,723,723,0
20230728,093000,9401263,723,723,723,723,0
20230728,092900,9401263,723,723,723,723,0
20230728,092800,9401263,723,723,723,723,1
20230728,092700,9400540,725,725,725,725,0
20230728,092600,9400540,725,725,725,725,0
20230728,092500,9400540,725,725,725,725,41
20230728,092400,9370815,724,724,724,724,200
20230728,092300,9226015,724,724,724,724,66
20230728,092200,9178231,719,719,719,719,0
20230728,092100,9178231,719,728,728,719,584
20230728,092000,8754922,728,728,728,727,477
20230728,091900,8408083,739,724,739,724,6005
20230728,091800,3994758,723,723,723,723,0
20230728,091700,3994758,723,723,723,723,71
20230728,091600,3943425,725,725,725,725,16
20230728,091500,3931825,726,726,726,726,1000
20230728,091400,3205825,724,724,724,724,444
20230728,091300,2884369,723,721,723,721,39
20230728,091200,2856220,729,721,729,721,550
20230728,091100,2456855,717,717,717,717,0
20230728,091000,2456855,717,717,717,717,0
20230728,090900,2456855,717,718,718,717,1500
20230728,090800,1380855,724,724,724,724,0
20230728,090700,1380855,724,724,724,724,722
20230728,090600,858127,724,723,724,723,278
20230728,090500,656911,724,717,724,717,530
20230728,090400,276691,725,726,728,725,310
20230728,090300,51552,726,726,726,726,35
20230728,090200,26142,720,720,720,720,0
20230728,090100,26142,720,720,720,720,10
20230728,090000,18942,723,729,729,723,26