KissMeData/001020/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183200,211144225,789,789,789,789,10214
20230727,183100,211144225,789,789,789,789,0
20230727,183000,211144225,789,789,789,789,0
20230727,182900,211144225,789,789,789,789,0
20230727,182800,211144225,789,789,789,789,0
20230727,182700,211144225,789,789,789,789,0
20230727,182600,211144225,789,789,789,789,0
20230727,182500,211144225,789,789,789,789,0
20230727,182400,211144225,789,789,789,789,0
20230727,182300,211144225,789,789,789,789,0
20230727,182200,211144225,789,789,789,789,0
20230727,182100,211144225,789,789,789,789,0
20230727,182000,211144225,789,789,789,789,0
20230727,181900,211144225,789,789,789,789,0
20230727,181800,211144225,789,789,789,789,0
20230727,181700,211144225,789,789,789,789,0
20230727,181600,211144225,789,789,789,789,0
20230727,181500,211144225,789,789,789,789,0
20230727,181400,211144225,789,789,789,789,0
20230727,181300,211144225,789,789,789,789,0
20230727,181200,211144225,789,789,789,789,0
20230727,181100,211144225,789,789,789,789,0
20230727,181000,211144225,789,789,789,789,0
20230727,180900,211144225,789,789,789,789,0
20230727,180800,211144225,789,789,789,789,0
20230727,180700,211144225,789,789,789,789,0
20230727,180600,211144225,789,789,789,789,0
20230727,180500,211144225,789,789,789,789,0
20230727,180400,211144225,789,789,789,789,0
20230727,180300,211144225,789,789,789,789,0
20230727,180200,211144225,789,789,789,789,10214
20230727,180100,211144225,789,789,789,789,0
20230727,180000,211144225,789,789,789,789,0
20230727,175900,211144225,789,789,789,789,0
20230727,175800,211144225,789,789,789,789,0
20230727,175700,211144225,789,789,789,789,0
20230727,175600,211144225,789,789,789,789,0
20230727,175500,211144225,789,789,789,789,0
20230727,175400,211144225,789,789,789,789,0
20230727,175300,211144225,789,789,789,789,0
20230727,175200,211144225,789,789,789,789,0
20230727,175100,211144225,789,789,789,789,0
20230727,175000,211144225,789,789,789,789,0
20230727,174900,211144225,789,789,789,789,0
20230727,174800,211144225,789,789,789,789,0
20230727,174700,211144225,789,789,789,789,0
20230727,174600,211144225,789,789,789,789,0
20230727,174500,211144225,789,789,789,789,0
20230727,174400,211144225,789,789,789,789,0
20230727,174300,211144225,789,789,789,789,0
20230727,174200,211144225,789,789,789,789,0
20230727,174100,211144225,789,789,789,789,0
20230727,174000,211144225,789,789,789,789,0
20230727,173900,211144225,789,789,789,789,0
20230727,173800,211144225,789,789,789,789,0
20230727,173700,211144225,789,789,789,789,0
20230727,173600,211144225,789,789,789,789,0
20230727,173500,211144225,789,789,789,789,0
20230727,173400,211144225,789,789,789,789,0
20230727,173300,211144225,789,789,789,789,0
20230727,173200,211144225,789,789,789,789,10214
20230727,173100,211144225,789,789,789,789,0
20230727,173000,211144225,789,789,789,789,0
20230727,172900,211144225,789,789,789,789,0
20230727,172800,211144225,789,789,789,789,0
20230727,172700,211144225,789,789,789,789,0
20230727,172600,211144225,789,789,789,789,0
20230727,172500,211144225,789,789,789,789,0
20230727,172400,211144225,789,789,789,789,0
20230727,172300,211144225,789,789,789,789,0
20230727,172200,211144225,789,789,789,789,0
20230727,172100,211144225,789,789,789,789,0
20230727,172000,211144225,789,789,789,789,0
20230727,171900,211144225,789,789,789,789,0
20230727,171800,211144225,789,789,789,789,0
20230727,171700,211144225,789,789,789,789,0
20230727,171600,211144225,789,789,789,789,0
20230727,171500,211144225,789,789,789,789,0
20230727,171400,211144225,789,789,789,789,0
20230727,171300,211144225,789,789,789,789,0
20230727,171200,211144225,789,789,789,789,0
20230727,171100,211144225,789,789,789,789,0
20230727,171000,211144225,789,789,789,789,0
20230727,170900,211144225,789,789,789,789,0
20230727,170800,211144225,789,789,789,789,0
20230727,170700,211144225,789,789,789,789,0
20230727,170600,211144225,789,789,789,789,0
20230727,170500,211144225,789,789,789,789,0
20230727,170400,211144225,789,789,789,789,0
20230727,170300,211144225,789,789,789,789,0
20230727,170200,211144225,789,789,789,789,10214
20230727,170100,211144225,789,789,789,789,0
20230727,170000,211144225,789,789,789,789,0
20230727,165900,211144225,789,789,789,789,0
20230727,165800,211144225,789,789,789,789,0
20230727,165700,211144225,789,789,789,789,0
20230727,165600,211144225,789,789,789,789,0
20230727,165500,211144225,789,789,789,789,0
20230727,165400,211144225,789,789,789,789,0
20230727,165300,211144225,789,789,789,789,0
20230727,165200,211144225,789,789,789,789,0
20230727,165100,211144225,789,789,789,789,0
20230727,165000,211144225,789,789,789,789,0
20230727,164900,211144225,789,789,789,789,0
20230727,164800,211144225,789,789,789,789,0
20230727,164700,211144225,789,789,789,789,0
20230727,164600,211144225,789,789,789,789,0
20230727,164500,211144225,789,789,789,789,0
20230727,164400,211144225,789,789,789,789,0
20230727,164300,211144225,789,789,789,789,0
20230727,164200,211144225,789,789,789,789,0
20230727,164100,211144225,789,789,789,789,0
20230727,164000,211144225,789,789,789,789,0
20230727,163900,211144225,789,789,789,789,0
20230727,163800,211144225,789,789,789,789,0
20230727,163700,211144225,789,789,789,789,0
20230727,163600,211144225,789,789,789,789,0
20230727,163500,211144225,789,789,789,789,0
20230727,163400,211144225,789,789,789,789,0
20230727,163300,211144225,789,789,789,789,0
20230727,163200,211144225,789,789,789,789,10214
20230727,163100,211144225,789,789,789,789,0
20230727,163000,211144225,789,789,789,789,0
20230727,162900,211144225,789,789,789,789,0
20230727,162800,211144225,789,789,789,789,0
20230727,162700,211144225,789,789,789,789,0
20230727,162600,211144225,789,789,789,789,0
20230727,162500,211144225,789,789,789,789,0
20230727,162400,211144225,789,789,789,789,0
20230727,162300,211144225,789,789,789,789,0
20230727,162200,211144225,789,789,789,789,0
20230727,162100,211144225,789,789,789,789,0
20230727,162000,211144225,789,789,789,789,0
20230727,161900,211144225,789,789,789,789,0
20230727,161800,211144225,789,789,789,789,0
20230727,161700,211144225,789,789,789,789,0
20230727,161600,211144225,789,789,789,789,0
20230727,161500,211144225,789,789,789,789,0
20230727,161400,211144225,789,789,789,789,0
20230727,161300,211144225,789,789,789,789,0
20230727,161200,211144225,789,789,789,789,0
20230727,161100,211144225,789,789,789,789,0
20230727,161000,211144225,789,789,789,789,0
20230727,160900,211144225,789,789,789,789,0
20230727,160800,211144225,789,789,789,789,0
20230727,160700,211144225,789,789,789,789,0
20230727,160600,211144225,789,789,789,789,0
20230727,160500,211144225,789,789,789,789,0
20230727,160400,211144225,789,789,789,789,0
20230727,160300,211144225,789,789,789,789,0
20230727,160200,211144225,789,789,789,789,10214
20230727,160100,211144225,789,789,789,789,0
20230727,160000,211144225,789,789,789,789,0
20230727,155900,211144225,789,789,789,789,0
20230727,155800,211144225,789,789,789,789,0
20230727,155700,211144225,789,789,789,789,0
20230727,155600,211144225,789,789,789,789,0
20230727,155500,211144225,789,789,789,789,0
20230727,155400,211144225,789,789,789,789,0
20230727,155300,211144225,789,789,789,789,0
20230727,155200,211144225,789,789,789,789,0
20230727,155100,211144225,789,789,789,789,0
20230727,155000,211144225,789,789,789,789,0
20230727,154900,211144225,789,789,789,789,0
20230727,154800,211144225,789,789,789,789,0
20230727,154700,211144225,789,789,789,789,0
20230727,154600,211144225,789,789,789,789,0
20230727,154500,211144225,789,789,789,789,0
20230727,154400,211144225,789,789,789,789,0
20230727,154300,211144225,789,789,789,789,0
20230727,154200,211144225,789,789,789,789,0
20230727,154100,211144225,789,789,789,789,0
20230727,154000,211144225,789,789,789,789,0
20230727,153900,211144225,789,789,789,789,0
20230727,153800,211144225,789,789,789,789,0
20230727,153700,211144225,789,789,789,789,0
20230727,153600,211144225,789,789,789,789,0
20230727,153500,211144225,789,789,789,789,0
20230727,153400,211144225,789,789,789,789,0
20230727,153300,211144225,789,789,789,789,0
20230727,153200,211144225,789,789,789,789,10214
20230727,153100,211144225,789,789,789,789,0
20230727,153000,211144225,789,789,789,789,10214
20230727,152900,203085379,796,796,796,796,0
20230727,152800,203085379,796,796,796,796,0
20230727,152700,203085379,796,796,796,796,0
20230727,152600,203085379,796,796,796,796,0
20230727,152500,203085379,796,796,796,796,0
20230727,152400,203085379,796,796,796,796,0
20230727,152300,203085379,796,796,796,796,0
20230727,152200,203085379,796,796,796,796,0
20230727,152100,203085379,796,796,796,796,0
20230727,152000,203085379,796,796,796,796,0
20230727,151900,203085379,796,797,797,796,1889
20230727,151800,201581712,797,797,797,797,30
20230727,151700,201557802,799,799,799,799,23
20230727,151600,201539425,796,798,798,796,888
20230727,151500,200831862,798,799,799,798,26
20230727,151400,200811090,799,799,799,799,23
20230727,151300,200792713,799,797,799,797,90
20230727,151200,200720952,798,798,798,798,23
20230727,151100,200702598,798,798,798,798,1824
20230727,151000,199247046,798,797,798,797,54
20230727,150900,199203985,798,798,798,798,23
20230727,150800,199185631,797,796,797,796,832
20230727,150700,198522529,797,797,797,797,23
20230727,150600,198504198,796,797,797,796,26
20230727,150500,198483478,796,797,797,796,26
20230727,150400,198462758,797,797,797,797,23
20230727,150300,198444427,797,797,797,797,23
20230727,150200,198426096,797,797,797,797,24
20230727,150100,198406968,797,796,797,796,124
20230727,150000,198308221,796,796,796,796,23
20230727,145900,198289913,796,793,796,793,2171
20230727,145800,196568241,796,796,796,796,23
20230727,145700,196549933,796,796,796,796,24
20230727,145600,196530829,798,792,798,792,3522
20230727,145500,193734158,798,797,798,797,23
20230727,145400,193715811,794,797,798,794,10513
20230727,145300,185368388,795,797,798,795,180
20230727,145200,185225216,798,797,798,797,23
20230727,145100,185206877,797,797,797,797,23
20230727,145000,185188546,798,797,798,797,23
20230727,144900,185170202,798,797,798,797,1283
20230727,144800,184146370,798,797,798,797,24
20230727,144700,184127229,797,797,797,797,23
20230727,144600,184108898,797,797,797,797,23
20230727,144500,184090567,797,797,797,797,24
20230727,144400,184071439,797,798,798,797,148
20230727,144300,183953459,798,798,798,798,23
20230727,144200,183935105,798,798,798,798,23
20230727,144100,183916751,798,798,798,798,23
20230727,144000,183898397,798,798,798,798,423
20230727,143900,183560843,798,798,798,798,24
20230727,143800,183541691,797,795,798,795,25
20230727,143700,183521746,798,797,798,797,23
20230727,143600,183503393,798,797,798,797,23
20230727,143500,183485040,798,797,798,797,25
20230727,143400,183465093,798,797,798,797,23
20230727,143300,183446744,797,797,797,797,53
20230727,143200,183404503,798,797,798,797,23
20230727,143100,183386150,798,797,798,797,23
20230727,143000,183367797,798,797,798,797,24
20230727,142900,183348646,798,797,798,797,23
20230727,142800,183330293,798,797,798,797,23
20230727,142700,183311940,798,797,798,797,23
20230727,142600,183293587,798,797,798,797,25
20230727,142500,183273642,798,797,798,797,23
20230727,142400,183255289,798,797,798,797,23
20230727,142300,183236940,799,795,799,795,125
20230727,142200,183137469,799,799,799,799,28
20230727,142100,183115097,799,799,799,799,24
20230727,142000,183095921,799,799,799,799,23
20230727,141900,183077544,799,798,799,798,76
20230727,141800,183016822,799,798,799,798,23
20230727,141700,182998447,799,798,799,798,24
20230727,141600,182979272,799,798,799,798,23
20230727,141500,182960897,799,799,799,798,58
20230727,141400,182914559,799,799,799,799,23
20230727,141300,182896182,800,800,800,800,35
20230727,141200,182868182,800,800,800,800,24
20230727,141100,182848982,800,800,800,800,23
20230727,141000,182830582,800,800,800,800,23
20230727,140900,182812182,800,800,800,800,23
20230727,140800,182793782,801,799,801,799,811
20230727,140700,182145745,801,801,801,801,23
20230727,140600,182127322,801,801,801,801,23
20230727,140500,182108899,799,803,803,799,6061
20230727,140400,177266068,799,803,803,799,2313
20230727,140300,175409929,803,803,803,803,24
20230727,140200,175390657,803,796,803,796,13519
20230727,140100,164588792,794,793,794,793,13715
20230727,140000,153712244,791,793,793,791,446
20230727,135900,153359412,793,793,793,793,24
20230727,135800,153340380,791,793,793,791,25
20230727,135700,153320557,793,793,793,793,23
20230727,135600,153302318,793,793,793,793,24
20230727,135500,153283286,793,793,793,793,1324
20230727,135400,152233354,793,793,793,793,23
20230727,135300,152215115,793,793,793,793,707
20230727,135200,151654464,793,793,793,793,23
20230727,135100,151636225,793,793,793,793,23
20230727,135000,151617986,794,794,794,794,24
20230727,134900,151598930,792,794,794,792,331
20230727,134800,151336732,794,794,794,794,23
20230727,134700,151318470,794,796,796,794,900
20230727,134600,150603824,796,796,796,796,24
20230727,134500,150584720,796,796,796,796,24
20230727,134400,150565616,796,796,796,796,23
20230727,134300,150547308,796,796,796,796,753
20230727,134200,149947920,796,796,796,796,23
20230727,134100,149929612,796,796,796,796,129
20230727,134000,149826928,796,796,796,796,23
20230727,133900,149808620,796,796,796,796,1026
20230727,133800,148991924,796,796,796,796,23
20230727,133700,148973616,796,796,796,796,80
20230727,133600,148909936,796,796,796,796,23
20230727,133500,148891628,796,795,796,795,652
20230727,133400,148372687,795,795,795,795,23
20230727,133300,148354402,795,795,795,795,23
20230727,133200,148336117,796,796,796,796,24
20230727,133100,148317013,796,796,796,796,23
20230727,133000,148298705,796,796,796,796,23
20230727,132900,148280397,796,796,796,796,43
20230727,132800,148246169,796,796,796,796,24
20230727,132700,148227065,796,796,796,796,23
20230727,132600,148208757,796,796,796,796,24
20230727,132500,148189653,796,796,796,796,73
20230727,132400,148131545,796,796,796,796,53
20230727,132300,148089357,796,796,796,796,24
20230727,132200,148070253,796,796,796,796,23
20230727,132100,148051945,796,796,796,796,23
20230727,132000,148033637,796,796,796,796,1023
20230727,131900,147219329,796,796,796,796,27
20230727,131800,147197837,796,796,796,796,23
20230727,131700,147179529,796,796,796,796,23
20230727,131600,147161221,797,797,797,797,224
20230727,131500,146982693,797,797,797,797,24
20230727,131400,146963565,797,797,797,797,24
20230727,131300,146944437,796,796,796,796,56
20230727,131200,146899861,796,796,796,796,23
20230727,131100,146881553,796,796,796,796,1279
20230727,131000,145863469,797,797,797,797,24
20230727,130900,145844341,797,797,797,797,23
20230727,130800,145826010,797,797,797,797,23
20230727,130700,145807679,797,797,797,797,35
20230727,130600,145779784,797,797,797,797,23
20230727,130500,145761453,797,797,797,797,24
20230727,130400,145742325,797,797,797,797,24
20230727,130300,145723197,797,797,797,797,24
20230727,130200,145704069,792,795,795,792,2000
20230727,130100,144119622,797,797,797,797,24
20230727,130000,144100494,797,797,797,797,23
20230727,125900,144082163,797,797,797,797,23
20230727,125800,144063832,797,797,797,797,23
20230727,125700,144045501,797,797,797,797,23
20230727,125600,144027170,797,797,797,797,24
20230727,125500,144008042,797,797,797,797,23
20230727,125400,143989711,797,797,797,797,302
20230727,125300,143749017,797,797,797,797,23
20230727,125200,143730686,795,797,797,795,39
20230727,125100,143699633,797,797,797,797,523
20230727,125000,143282802,797,797,797,797,650
20230727,124900,142764752,797,797,797,797,23
20230727,124800,142746421,797,797,797,795,376
20230727,124700,142446751,797,797,797,797,24
20230727,124600,142427623,797,797,797,797,23
20230727,124500,142409292,795,797,797,795,27
20230727,124400,142387779,797,797,797,797,28
20230727,124300,142365463,797,797,797,797,141
20230727,124200,142253086,797,797,797,797,126
20230727,124100,142152664,797,797,797,797,24
20230727,124000,142133536,797,796,797,796,25
20230727,123900,142113612,797,797,797,797,123
20230727,123800,142015581,797,797,797,797,24
20230727,123700,141996453,797,797,797,797,247
20230727,123600,141799594,797,797,797,797,24
20230727,123500,141780466,797,797,797,797,23
20230727,123400,141762135,797,797,797,797,106
20230727,123300,141677653,797,797,797,797,23
20230727,123200,141659322,797,797,797,797,23
20230727,123100,141640991,797,797,797,797,754
20230727,123000,141040053,797,797,797,797,24
20230727,122900,141020925,797,796,797,795,76
20230727,122800,140960356,797,797,797,797,23
20230727,122700,140942025,796,796,797,796,21346
20230727,122600,123929306,794,794,794,794,619
20230727,122500,123437820,794,794,794,794,24
20230727,122400,123418764,794,794,794,794,23
20230727,122300,123400502,794,794,794,794,23
20230727,122200,123382240,795,795,795,795,23
20230727,122100,123363955,796,792,796,792,24
20230727,122000,123344915,793,793,794,790,2760
20230727,121900,121163721,794,791,794,791,2033
20230727,121800,119555549,795,794,795,794,23
20230727,121700,119537280,794,794,796,793,323
20230727,121600,119280777,795,795,795,795,124
20230727,121500,119182197,793,795,795,793,125
20230727,121400,119082922,796,794,796,794,23
20230727,121300,119064656,792,794,795,792,25
20230727,121200,119044793,797,795,797,795,25
20230727,121100,119024910,797,795,797,795,155
20230727,121000,118901643,795,795,796,795,191
20230727,120900,118749675,795,794,796,794,24
20230727,120800,118730598,794,794,794,794,73
20230727,120700,118672636,795,795,795,795,24
20230727,120600,118653556,792,796,797,792,1341
20230727,120500,117591166,799,799,799,799,23
20230727,120400,117572789,799,799,800,799,93
20230727,120300,117498478,800,800,800,800,24
20230727,120200,117479278,798,798,798,798,23
20230727,120100,117460924,794,800,801,794,484
20230727,120000,117075882,800,800,800,799,648
20230727,115900,116557596,797,800,800,797,1816
20230727,115800,115110175,798,801,801,798,1277
20230727,115700,114091057,801,799,801,799,1024
20230727,115600,113272835,801,801,801,801,23
20230727,115500,113254412,801,801,801,801,24
20230727,115400,113235188,801,801,801,801,24
20230727,115300,113215964,801,801,801,801,23
20230727,115200,113197541,801,801,801,801,75
20230727,115100,113137466,798,801,801,798,24
20230727,115000,113118245,801,801,801,801,1505
20230727,114900,111912740,801,801,801,801,39
20230727,114800,111881501,801,801,801,801,23
20230727,114700,111863078,801,801,801,801,23
20230727,114600,111844655,801,801,801,801,24
20230727,114500,111825431,801,801,801,801,24
20230727,114400,111806207,801,801,801,801,23
20230727,114300,111787784,801,801,801,801,23
20230727,114200,111769361,801,801,801,801,23
20230727,114100,111750938,801,801,801,801,24
20230727,114000,111731714,801,801,801,801,24
20230727,113900,111712490,801,797,801,797,272
20230727,113800,111495614,801,801,801,801,23
20230727,113700,111477191,801,801,801,801,23
20230727,113600,111458768,801,801,801,801,24
20230727,113500,111439544,797,801,801,797,1224
20230727,113400,110462354,801,801,801,801,23
20230727,113300,110443931,802,802,802,802,23
20230727,113200,110425485,802,801,802,801,23
20230727,113100,110407040,798,801,801,798,2000
20230727,113000,108809711,802,801,802,801,58
20230727,112900,108763230,802,800,802,800,943
20230727,112800,108007865,800,802,802,800,25
20230727,112700,107987819,802,802,802,802,24
20230727,112600,107968571,802,802,802,802,23
20230727,112500,107950125,802,802,802,802,23
20230727,112400,107931679,802,802,802,802,23
20230727,112300,107913233,802,802,802,802,23
20230727,112200,107894787,802,802,802,802,52
20230727,112100,107853083,802,802,802,802,23
20230727,112000,107834637,802,802,802,802,23
20230727,111900,107816191,802,802,802,802,23
20230727,111800,107797745,802,802,802,802,24
20230727,111700,107778497,802,801,802,801,23
20230727,111600,107760053,802,799,802,798,59
20230727,111500,107712878,802,802,802,802,24
20230727,111400,107693630,802,802,802,802,23
20230727,111300,107675184,802,801,802,801,224
20230727,111200,107495711,801,801,801,801,23
20230727,111100,107477288,801,801,801,801,223
20230727,111000,107298665,801,801,801,801,59
20230727,110900,107251406,797,801,801,797,61
20230727,110800,107202693,801,801,801,801,23
20230727,110700,107184270,801,801,801,801,23
20230727,110600,107165847,801,801,801,801,224
20230727,110500,106986423,801,801,801,801,24
20230727,110400,106967199,801,800,801,800,60
20230727,110300,106919147,800,798,801,798,1019
20230727,110200,106105930,801,801,801,801,23
20230727,110100,106087507,801,801,801,801,24
20230727,110000,106068283,801,801,801,801,24
20230727,105900,106049059,801,801,801,801,23
20230727,105800,106030636,803,803,803,803,23
20230727,105700,106012167,803,803,803,803,23
20230727,105600,105993698,803,803,803,803,24
20230727,105500,105974426,803,803,803,803,24
20230727,105400,105955154,803,803,803,803,38
20230727,105300,105924640,803,803,803,803,23
20230727,105200,105906171,797,803,803,797,423
20230727,105100,105568902,803,803,803,803,24
20230727,105000,105549630,803,803,803,803,23
20230727,104900,105531161,803,805,805,790,34786
20230727,104800,77910426,809,809,809,809,23
20230727,104700,77891819,809,809,809,809,24
20230727,104600,77872403,809,809,809,809,23
20230727,104500,77853796,809,809,809,809,23
20230727,104400,77835189,809,807,809,805,3023
20230727,104300,75399182,809,809,809,809,23
20230727,104200,75380575,809,809,809,809,24
20230727,104100,75361159,809,808,809,808,23
20230727,104000,75342572,808,808,808,808,23
20230727,103900,75323988,808,808,808,808,23
20230727,103800,75305404,808,808,808,808,24
20230727,103700,75286012,808,808,808,808,352
20230727,103600,75001596,810,810,810,810,24
20230727,103500,74982156,810,810,810,810,24
20230727,103400,74962716,810,810,810,810,23
20230727,103300,74944086,810,810,810,810,332
20230727,103200,74675166,808,810,810,808,356
20230727,103100,74387472,810,810,810,810,24
20230727,103000,74368032,811,811,811,811,23
20230727,102900,74349379,811,811,811,811,24
20230727,102800,74329915,811,811,811,811,442
20230727,102700,73971453,811,810,811,810,891
20230727,102600,73249377,810,810,810,810,1024
20230727,102500,72419937,808,810,810,808,1023
20230727,102400,71593307,810,810,810,810,3577
20230727,102300,68695937,810,810,810,810,23
20230727,102200,68677307,810,810,810,810,28
20230727,102100,68654627,810,810,810,810,23
20230727,102000,68635997,810,810,810,810,24
20230727,101900,68616557,810,810,810,810,23
20230727,101800,68597927,810,810,810,810,23
20230727,101700,68579297,810,810,810,810,23
20230727,101600,68560667,810,810,810,810,1134
20230727,101500,67642127,811,811,811,811,25
20230727,101400,67621852,811,811,811,811,23
20230727,101300,67603199,812,812,812,812,23
20230727,101200,67584523,808,808,808,808,576
20230727,101100,67119115,809,812,812,809,682
20230727,101000,66566211,812,812,812,812,23
20230727,100900,66547535,812,812,812,811,84
20230727,100800,66479387,812,812,812,812,1332
20230727,100700,65397803,811,812,812,811,373
20230727,100600,65095277,811,811,812,811,3113
20230727,100500,62570347,811,810,811,810,1421
20230727,100400,61419240,809,809,809,807,8271
20230727,100300,54732691,808,808,808,808,330
20230727,100200,54466051,808,808,808,808,24
20230727,100100,54446659,808,808,808,808,23
20230727,100000,54428075,808,808,808,808,23
20230727,095900,54409491,801,809,809,801,3134
20230727,095800,51898265,808,808,808,808,624
20230727,095700,51394073,808,808,808,808,74
20230727,095600,51334281,808,808,808,808,23
20230727,095500,51315697,808,808,808,808,25
20230727,095400,51295497,808,808,808,808,23
20230727,095300,51276913,808,808,808,808,624
20230727,095200,50772721,808,808,808,808,23
20230727,095100,50754137,808,808,808,808,23
20230727,095000,50735553,808,808,808,808,23
20230727,094900,50716969,808,807,808,807,823
20230727,094800,50052785,808,808,808,808,74
20230727,094700,49992993,808,808,808,808,23
20230727,094600,49974409,808,808,808,808,25
20230727,094500,49954209,808,808,808,808,23
20230727,094400,49935625,807,807,807,807,5000
20230727,094300,45900625,808,808,808,808,32
20230727,094200,45874769,808,808,808,808,23
20230727,094100,45856185,808,808,808,808,23
20230727,094000,45837601,809,808,809,808,23
20230727,093900,45819004,808,808,808,808,5000
20230727,093800,41779004,808,808,808,808,0
20230727,093700,41779004,808,808,808,808,768
20230727,093600,41158460,808,808,808,808,2
20230727,093500,41156844,808,808,808,808,7
20230727,093400,41151188,808,808,808,808,0
20230727,093300,41151188,808,808,808,808,0
20230727,093200,41151188,808,808,808,808,1
20230727,093100,41150380,804,809,809,804,4445
20230727,093000,37574346,809,809,809,809,1
20230727,092900,37573537,810,804,810,804,1118
20230727,092800,36673459,804,809,809,804,1371
20230727,092700,35569630,809,809,809,809,1
20230727,092600,35568821,804,804,804,804,427
20230727,092500,35225513,804,804,804,804,1
20230727,092400,35224709,803,803,803,803,542
20230727,092300,34789483,802,802,802,802,0
20230727,092200,34789483,802,802,802,802,574
20230727,092100,34329135,801,800,801,800,614
20230727,092000,33837435,795,796,799,795,7409
20230727,091900,27932016,794,796,796,794,178
20230727,091800,27790330,791,794,797,791,8339
20230727,091700,21170442,793,792,793,792,5888
20230727,091600,16503598,789,789,789,789,500
20230727,091500,16109098,790,789,790,788,4555
20230727,091400,12512769,788,788,788,788,3
20230727,091300,12510405,790,790,790,790,0
20230727,091200,12510405,790,790,790,790,0
20230727,091100,12510405,790,790,790,790,0
20230727,091000,12510405,790,790,790,790,5
20230727,090900,12506455,791,786,791,784,192
20230727,090800,12355639,786,793,793,786,2
20230727,090700,12354060,786,791,791,786,2718
20230727,090600,10206843,790,790,793,790,1423
20230727,090500,9082256,790,790,790,790,1
20230727,090400,9081466,783,783,783,783,0
20230727,090300,9081466,783,783,783,783,729
20230727,090200,8510659,781,782,782,781,1505
20230727,090100,7335133,780,785,785,780,1481
20230727,090000,6173532,789,787,789,787,7836