KissMeData/044180/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191600,159190530,720,720,720,720,1736
20230727,191500,159190530,720,720,720,720,0
20230727,191400,159190530,720,720,720,720,0
20230727,191300,159190530,720,720,720,720,0
20230727,191200,159190530,720,720,720,720,0
20230727,191100,159190530,720,720,720,720,0
20230727,191000,159190530,720,720,720,720,0
20230727,190900,159190530,720,720,720,720,0
20230727,190800,159190530,720,720,720,720,0
20230727,190700,159190530,720,720,720,720,0
20230727,190600,159190530,720,720,720,720,0
20230727,190500,159190530,720,720,720,720,0
20230727,190400,159190530,720,720,720,720,0
20230727,190300,159190530,720,720,720,720,0
20230727,190200,159190530,720,720,720,720,0
20230727,190100,159190530,720,720,720,720,0
20230727,190000,159190530,720,720,720,720,0
20230727,185900,159190530,720,720,720,720,0
20230727,185800,159190530,720,720,720,720,0
20230727,185700,159190530,720,720,720,720,0
20230727,185600,159190530,720,720,720,720,0
20230727,185500,159190530,720,720,720,720,0
20230727,185400,159190530,720,720,720,720,0
20230727,185300,159190530,720,720,720,720,0
20230727,185200,159190530,720,720,720,720,0
20230727,185100,159190530,720,720,720,720,0
20230727,185000,159190530,720,720,720,720,0
20230727,184900,159190530,720,720,720,720,0
20230727,184800,159190530,720,720,720,720,0
20230727,184700,159190530,720,720,720,720,0
20230727,184600,159190530,720,720,720,720,1736
20230727,184500,159190530,720,720,720,720,0
20230727,184400,159190530,720,720,720,720,0
20230727,184300,159190530,720,720,720,720,0
20230727,184200,159190530,720,720,720,720,0
20230727,184100,159190530,720,720,720,720,0
20230727,184000,159190530,720,720,720,720,0
20230727,183900,159190530,720,720,720,720,0
20230727,183800,159190530,720,720,720,720,0
20230727,183700,159190530,720,720,720,720,0
20230727,183600,159190530,720,720,720,720,0
20230727,183500,159190530,720,720,720,720,0
20230727,183400,159190530,720,720,720,720,0
20230727,183300,159190530,720,720,720,720,0
20230727,183200,159190530,720,720,720,720,0
20230727,183100,159190530,720,720,720,720,0
20230727,183000,159190530,720,720,720,720,0
20230727,182900,159190530,720,720,720,720,0
20230727,182800,159190530,720,720,720,720,0
20230727,182700,159190530,720,720,720,720,0
20230727,182600,159190530,720,720,720,720,0
20230727,182500,159190530,720,720,720,720,0
20230727,182400,159190530,720,720,720,720,0
20230727,182300,159190530,720,720,720,720,0
20230727,182200,159190530,720,720,720,720,0
20230727,182100,159190530,720,720,720,720,0
20230727,182000,159190530,720,720,720,720,0
20230727,181900,159190530,720,720,720,720,0
20230727,181800,159190530,720,720,720,720,0
20230727,181700,159190530,720,720,720,720,0
20230727,181600,159190530,720,720,720,720,1736
20230727,181500,159190530,720,720,720,720,0
20230727,181400,159190530,720,720,720,720,0
20230727,181300,159190530,720,720,720,720,0
20230727,181200,159190530,720,720,720,720,0
20230727,181100,159190530,720,720,720,720,0
20230727,181000,159190530,720,720,720,720,0
20230727,180900,159190530,720,720,720,720,0
20230727,180800,159190530,720,720,720,720,0
20230727,180700,159190530,720,720,720,720,0
20230727,180600,159190530,720,720,720,720,0
20230727,180500,159190530,720,720,720,720,0
20230727,180400,159190530,720,720,720,720,0
20230727,180300,159190530,720,720,720,720,0
20230727,180200,159190530,720,720,720,720,0
20230727,180100,159190530,720,720,720,720,0
20230727,180000,159190530,720,720,720,720,0
20230727,175900,159190530,720,720,720,720,0
20230727,175800,159190530,720,720,720,720,0
20230727,175700,159190530,720,720,720,720,0
20230727,175600,159190530,720,720,720,720,0
20230727,175500,159190530,720,720,720,720,0
20230727,175400,159190530,720,720,720,720,0
20230727,175300,159190530,720,720,720,720,0
20230727,175200,159190530,720,720,720,720,0
20230727,175100,159190530,720,720,720,720,0
20230727,175000,159190530,720,720,720,720,0
20230727,174900,159190530,720,720,720,720,0
20230727,174800,159190530,720,720,720,720,0
20230727,174700,159190530,720,720,720,720,0
20230727,174600,159190530,720,720,720,720,1736
20230727,174500,159190530,720,720,720,720,0
20230727,174400,159190530,720,720,720,720,0
20230727,174300,159190530,720,720,720,720,0
20230727,174200,159190530,720,720,720,720,0
20230727,174100,159190530,720,720,720,720,0
20230727,174000,159190530,720,720,720,720,0
20230727,173900,159190530,720,720,720,720,0
20230727,173800,159190530,720,720,720,720,0
20230727,173700,159190530,720,720,720,720,0
20230727,173600,159190530,720,720,720,720,0
20230727,173500,159190530,720,720,720,720,0
20230727,173400,159190530,720,720,720,720,0
20230727,173300,159190530,720,720,720,720,0
20230727,173200,159190530,720,720,720,720,0
20230727,173100,159190530,720,720,720,720,0
20230727,173000,159190530,720,720,720,720,0
20230727,172900,159190530,720,720,720,720,0
20230727,172800,159190530,720,720,720,720,0
20230727,172700,159190530,720,720,720,720,0
20230727,172600,159190530,720,720,720,720,0
20230727,172500,159190530,720,720,720,720,0
20230727,172400,159190530,720,720,720,720,0
20230727,172300,159190530,720,720,720,720,0
20230727,172200,159190530,720,720,720,720,0
20230727,172100,159190530,720,720,720,720,0
20230727,172000,159190530,720,720,720,720,0
20230727,171900,159190530,720,720,720,720,0
20230727,171800,159190530,720,720,720,720,0
20230727,171700,159190530,720,720,720,720,0
20230727,171600,159190530,720,720,720,720,1736
20230727,171500,159190530,720,720,720,720,0
20230727,171400,159190530,720,720,720,720,0
20230727,171300,159190530,720,720,720,720,0
20230727,171200,159190530,720,720,720,720,0
20230727,171100,159190530,720,720,720,720,0
20230727,171000,159190530,720,720,720,720,0
20230727,170900,159190530,720,720,720,720,0
20230727,170800,159190530,720,720,720,720,0
20230727,170700,159190530,720,720,720,720,0
20230727,170600,159190530,720,720,720,720,0
20230727,170500,159190530,720,720,720,720,0
20230727,170400,159190530,720,720,720,720,0
20230727,170300,159190530,720,720,720,720,0
20230727,170200,159190530,720,720,720,720,0
20230727,170100,159190530,720,720,720,720,0
20230727,170000,159190530,720,720,720,720,0
20230727,165900,159190530,720,720,720,720,0
20230727,165800,159190530,720,720,720,720,0
20230727,165700,159190530,720,720,720,720,0
20230727,165600,159190530,720,720,720,720,0
20230727,165500,159190530,720,720,720,720,0
20230727,165400,159190530,720,720,720,720,0
20230727,165300,159190530,720,720,720,720,0
20230727,165200,159190530,720,720,720,720,0
20230727,165100,159190530,720,720,720,720,0
20230727,165000,159190530,720,720,720,720,0
20230727,164900,159190530,720,720,720,720,0
20230727,164800,159190530,720,720,720,720,0
20230727,164700,159190530,720,720,720,720,0
20230727,164600,159190530,720,720,720,720,1736
20230727,164500,159190530,720,720,720,720,0
20230727,164400,159190530,720,720,720,720,0
20230727,164300,159190530,720,720,720,720,0
20230727,164200,159190530,720,720,720,720,0
20230727,164100,159190530,720,720,720,720,0
20230727,164000,159190530,720,720,720,720,0
20230727,163900,159190530,720,720,720,720,0
20230727,163800,159190530,720,720,720,720,0
20230727,163700,159190530,720,720,720,720,0
20230727,163600,159190530,720,720,720,720,0
20230727,163500,159190530,720,720,720,720,0
20230727,163400,159190530,720,720,720,720,0
20230727,163300,159190530,720,720,720,720,0
20230727,163200,159190530,720,720,720,720,0
20230727,163100,159190530,720,720,720,720,0
20230727,163000,159190530,720,720,720,720,0
20230727,162900,159190530,720,720,720,720,0
20230727,162800,159190530,720,720,720,720,0
20230727,162700,159190530,720,720,720,720,0
20230727,162600,159190530,720,720,720,720,0
20230727,162500,159190530,720,720,720,720,0
20230727,162400,159190530,720,720,720,720,0
20230727,162300,159190530,720,720,720,720,0
20230727,162200,159190530,720,720,720,720,0
20230727,162100,159190530,720,720,720,720,0
20230727,162000,159190530,720,720,720,720,0
20230727,161900,159190530,720,720,720,720,0
20230727,161800,159190530,720,720,720,720,0
20230727,161700,159190530,720,720,720,720,0
20230727,161600,159190530,720,720,720,720,1736
20230727,161500,159190530,720,720,720,720,0
20230727,161400,159190530,720,720,720,720,0
20230727,161300,159190530,720,720,720,720,0
20230727,161200,159190530,720,720,720,720,0
20230727,161100,159190530,720,720,720,720,0
20230727,161000,159190530,720,720,720,720,0
20230727,160900,159190530,720,720,720,720,0
20230727,160800,159190530,720,720,720,720,0
20230727,160700,159190530,720,720,720,720,0
20230727,160600,159190530,720,720,720,720,0
20230727,160500,159190530,720,720,720,720,0
20230727,160400,159190530,720,720,720,720,0
20230727,160300,159190530,720,720,720,720,0
20230727,160200,159190530,720,720,720,720,0
20230727,160100,159190530,720,720,720,720,0
20230727,160000,159190530,720,720,720,720,0
20230727,155900,159190530,720,720,720,720,0
20230727,155800,159190530,720,720,720,720,0
20230727,155700,159190530,720,720,720,720,0
20230727,155600,159190530,720,720,720,720,0
20230727,155500,159190530,720,720,720,720,0
20230727,155400,159190530,720,720,720,720,0
20230727,155300,159190530,720,720,720,720,0
20230727,155200,159190530,720,720,720,720,0
20230727,155100,159190530,720,720,720,720,0
20230727,155000,159190530,720,720,720,720,0
20230727,154900,159190530,720,720,720,720,0
20230727,154800,159190530,720,720,720,720,0
20230727,154700,159190530,720,720,720,720,0
20230727,154600,159190530,720,720,720,720,1736
20230727,154500,159190530,720,720,720,720,0
20230727,154400,159190530,720,720,720,720,0
20230727,154300,159190530,720,720,720,720,0
20230727,154200,159190530,720,720,720,720,0
20230727,154100,159190530,720,720,720,720,0
20230727,154000,159190530,720,720,720,720,0
20230727,153900,159190530,720,720,720,720,0
20230727,153800,159190530,720,720,720,720,0
20230727,153700,159190530,720,720,720,720,0
20230727,153600,159190530,720,720,720,720,0
20230727,153500,159190530,720,720,720,720,0
20230727,153400,159190530,720,720,720,720,0
20230727,153300,159190530,720,720,720,720,0
20230727,153200,159190530,720,720,720,720,0
20230727,153100,159190530,720,720,720,720,0
20230727,153000,159190530,720,720,720,720,1736
20230727,152900,157940610,725,725,725,725,0
20230727,152800,157940610,725,725,725,725,0
20230727,152700,157940610,725,725,725,725,0
20230727,152600,157940610,725,725,725,725,0
20230727,152500,157940610,725,725,725,725,0
20230727,152400,157940610,725,725,725,725,0
20230727,152300,157940610,725,725,725,725,0
20230727,152200,157940610,725,725,725,725,0
20230727,152100,157940610,725,725,725,725,0
20230727,152000,157940610,725,725,725,725,0
20230727,151900,157940610,725,725,725,725,26
20230727,151800,157921760,727,714,727,714,2026
20230727,151700,156474880,712,728,728,712,490
20230727,151600,156123864,728,728,728,728,26
20230727,151500,156104936,728,728,728,728,85
20230727,151400,156043056,728,728,728,728,26
20230727,151300,156024128,728,728,728,728,26
20230727,151200,156005200,728,728,728,728,26
20230727,151100,155986272,728,728,728,728,26
20230727,151000,155967344,727,728,728,726,557
20230727,150900,155562386,720,728,728,720,27
20230727,150800,155542738,727,727,727,727,154
20230727,150700,155430780,727,727,728,726,109
20230727,150600,155351538,729,727,729,727,680
20230727,150500,154856968,729,728,729,728,26
20230727,150400,154838030,729,723,729,722,7718
20230727,150300,149226460,727,724,727,724,26
20230727,150200,149207561,727,725,727,725,26
20230727,150100,149188661,727,726,727,726,26
20230727,150000,149169760,720,725,727,720,28
20230727,145900,149149415,727,726,727,726,26
20230727,145800,149130519,727,726,727,726,26
20230727,145700,149111619,724,727,727,724,169
20230727,145600,148989185,727,726,727,726,26
20230727,145500,148970298,726,726,727,726,27
20230727,145400,148950676,726,726,727,726,36
20230727,145300,148924520,727,726,727,726,546
20230727,145200,148527580,727,726,727,726,26
20230727,145100,148508679,727,726,727,726,26
20230727,145000,148489780,726,726,727,726,76
20230727,144900,148434587,728,728,728,728,26
20230727,144800,148415659,725,725,725,725,912
20230727,144700,147754459,725,725,725,725,30
20230727,144600,147732709,724,723,724,723,153
20230727,144500,147621939,724,723,724,723,26
20230727,144400,147603116,724,724,724,724,26
20230727,144300,147584292,724,724,724,724,25
20230727,144200,147566192,724,724,724,724,26
20230727,144100,147547368,724,724,724,724,26
20230727,144000,147528544,719,725,725,719,49
20230727,143900,147493049,725,725,725,725,26
20230727,143800,147474199,719,721,721,719,2157
20230727,143700,145922036,721,721,721,721,26
20230727,143600,145903290,720,721,722,709,5603
20230727,143500,141907831,722,722,722,722,26
20230727,143400,141889059,722,721,722,721,176
20230727,143300,141761988,722,722,722,722,26
20230727,143200,141743216,722,722,722,722,26
20230727,143100,141724444,722,722,722,722,25
20230727,143000,141706394,722,722,722,722,29
20230727,142900,141685456,722,722,722,722,26
20230727,142800,141666684,722,722,722,722,26
20230727,142700,141647912,722,722,722,722,36
20230727,142600,141621920,722,722,722,722,26
20230727,142500,141603148,722,721,722,721,134
20230727,142400,141506488,721,724,724,721,2374
20230727,142300,139792532,725,725,725,725,26
20230727,142200,139773682,723,721,723,721,1733
20230727,142100,138522512,719,719,719,719,200
20230727,142000,138378712,719,719,719,719,117
20230727,141900,138294589,721,721,721,721,25
20230727,141800,138276564,720,720,720,720,726
20230727,141700,137753844,722,714,722,710,3749
20230727,141600,135079998,724,724,724,724,26
20230727,141500,135061174,724,724,724,724,26
20230727,141400,135042350,724,723,724,723,26
20230727,141300,135023539,723,722,723,722,27
20230727,141200,135004026,709,725,726,709,1443
20230727,141100,133974485,726,725,726,725,26
20230727,141000,133955611,726,726,726,726,26
20230727,140900,133936735,726,726,726,726,26
20230727,140800,133917859,726,726,726,726,26
20230727,140700,133898983,726,725,726,725,25
20230727,140600,133880834,727,727,727,727,2144
20230727,140500,132322146,727,727,727,727,26
20230727,140400,132303244,727,727,727,727,26
20230727,140300,132284342,727,727,727,727,26
20230727,140200,132265440,728,728,728,728,26
20230727,140100,132246512,728,728,728,728,26
20230727,140000,132227584,728,728,728,728,26
20230727,135900,132208656,728,728,728,728,26
20230727,135800,132189728,728,728,728,728,1026
20230727,135700,131442800,728,728,728,728,26
20230727,135600,131423872,728,728,728,728,437
20230727,135500,131105736,728,728,728,728,25
20230727,135400,131087536,728,728,728,728,26
20230727,135300,131068608,728,728,728,728,26
20230727,135200,131049680,728,728,728,728,26
20230727,135100,131030752,728,727,728,727,26
20230727,135000,131011825,728,728,728,728,26
20230727,134900,130992897,728,728,728,728,26
20230727,134800,130973969,728,728,728,728,170
20230727,134700,130850209,728,728,728,728,26
20230727,134600,130831281,728,728,728,728,26
20230727,134500,130812353,728,728,728,728,526
20230727,134400,130429425,729,726,729,726,26
20230727,134300,130410477,729,727,729,727,26
20230727,134200,130391525,729,728,729,728,55
20230727,134100,130351432,729,728,729,728,26
20230727,134000,130332480,729,729,729,729,26
20230727,133900,130313526,729,729,729,729,26
20230727,133800,130294572,729,728,729,728,26
20230727,133700,130275623,728,727,728,727,105
20230727,133600,130199209,727,727,728,727,53
20230727,133500,130160652,728,726,728,726,660
20230727,133400,129680808,727,726,727,726,26
20230727,133300,129661907,727,726,727,726,26
20230727,133200,129643006,728,728,728,728,26
20230727,133100,129624078,723,727,728,723,28
20230727,133000,129603705,728,727,728,727,25
20230727,132900,129585506,728,728,728,727,27
20230727,132800,129565870,728,728,728,728,26
20230727,132700,129546942,728,728,728,728,533
20230727,132600,129158918,728,725,728,725,26
20230727,132500,129139993,728,726,728,726,26
20230727,132400,129121067,728,727,728,727,26
20230727,132300,129102140,728,727,728,727,26
20230727,132200,129083214,728,727,728,727,26
20230727,132100,129064288,728,728,728,728,29
20230727,132000,129043176,728,724,728,724,26
20230727,131900,129024252,728,725,728,725,26
20230727,131800,129005327,728,726,728,726,25
20230727,131700,128987129,728,727,728,727,26
20230727,131600,128968202,728,727,728,727,26
20230727,131500,128949276,728,728,728,728,26
20230727,131400,128930348,727,726,728,726,27
20230727,131300,128910708,727,727,727,727,26
20230727,131200,128891806,727,727,727,727,26
20230727,131100,128872904,727,727,727,727,26
20230727,131000,128854002,727,727,727,727,26
20230727,130900,128835100,720,728,728,720,141
20230727,130800,128733372,728,728,728,728,26
20230727,130700,128714444,728,728,728,728,173
20230727,130600,128588500,728,729,729,728,154
20230727,130500,128476363,727,719,729,717,579
20230727,130400,128057303,725,729,729,725,1303
20230727,130300,127111372,729,729,729,729,26
20230727,130200,127092418,729,729,729,729,26
20230727,130100,127073464,729,728,729,728,1015
20230727,130000,126334473,728,728,728,728,26
20230727,125900,126315545,728,728,728,728,26
20230727,125800,126296617,728,727,728,727,1442
20230727,125700,125247765,728,728,728,728,26
20230727,125600,125228837,727,727,727,727,298
20230727,125500,125012191,727,727,727,727,1777
20230727,125400,123720312,727,727,727,727,25
20230727,125300,123702137,727,726,727,726,26
20230727,125200,123683236,727,726,727,726,26
20230727,125100,123664338,726,726,727,726,27
20230727,125000,123644714,727,726,727,726,107
20230727,124900,123566949,727,726,727,726,26
20230727,124800,123548051,727,726,727,725,250
20230727,124700,123366536,727,725,727,725,506
20230727,124600,122999156,725,726,727,725,27
20230727,124500,122979530,727,726,727,726,29
20230727,124400,122958452,727,726,727,726,26
20230727,124300,122939551,727,726,727,726,126
20230727,124200,122847954,727,726,727,726,27
20230727,124100,122828334,726,726,727,726,27
20230727,124000,122808713,727,726,727,726,226
20230727,123900,122644415,726,725,726,725,37
20230727,123800,122617564,725,727,727,725,54
20230727,123700,122578362,725,728,728,725,265
20230727,123600,122386159,725,723,725,723,483
20230727,123500,122036380,723,723,723,723,27
20230727,123400,122016859,723,723,723,723,26
20230727,123300,121998061,723,723,723,723,26
20230727,123200,121979263,723,723,723,723,31
20230727,123100,121956850,722,720,722,720,1506
20230727,123000,120872206,720,720,720,720,25
20230727,122900,120854206,720,720,720,720,26
20230727,122800,120835486,720,718,720,718,26
20230727,122700,120816778,717,719,719,717,1168
20230727,122600,119979250,719,718,719,718,26
20230727,122500,119960580,718,718,718,718,26
20230727,122400,119941912,716,718,719,716,165
20230727,122300,119823695,718,719,719,716,35
20230727,122200,119798548,717,718,719,717,27
20230727,122100,119779138,719,717,719,717,26
20230727,122000,119760446,719,718,719,718,26
20230727,121900,119741753,720,719,720,719,26
20230727,121800,119723036,720,720,720,720,26
20230727,121700,119704316,722,715,722,715,43
20230727,121600,119673424,720,720,720,720,26
20230727,121500,119654704,722,721,722,721,26
20230727,121400,119635952,718,718,718,716,1265
20230727,121300,118728731,719,716,719,716,355
20230727,121200,118474483,720,720,720,720,26
20230727,121100,118455763,721,721,721,721,26
20230727,121000,118437017,722,721,722,721,237
20230727,120900,118266114,721,719,721,719,70
20230727,120800,118215732,708,722,723,708,2543
20230727,120700,116403454,722,723,723,722,32
20230727,120600,116380324,724,724,724,724,26
20230727,120500,116361500,725,723,725,723,670
20230727,120400,115877060,729,727,729,727,26
20230727,120300,115858110,729,728,729,728,26
20230727,120200,115839162,723,726,729,723,186
20230727,120100,115704565,726,726,726,726,26
20230727,120000,115685689,726,726,726,726,163
20230727,115900,115567351,727,726,727,726,26
20230727,115800,115548450,728,728,728,728,26
20230727,115700,115529522,729,728,729,728,26
20230727,115600,115510569,729,728,729,728,26
20230727,115500,115491616,729,729,729,728,126
20230727,115400,115399763,729,729,729,729,226
20230727,115300,115235009,729,729,729,729,25
20230727,115200,115216784,729,729,729,729,26
20230727,115100,115197830,724,727,728,723,662
20230727,115000,114718362,712,728,728,710,2192
20230727,114900,113141393,729,729,729,729,26
20230727,114800,113122439,729,729,729,729,26
20230727,114700,113103485,725,729,729,725,581
20230727,114600,112680156,729,729,729,729,26
20230727,114500,112661202,726,729,729,726,46
20230727,114400,112627728,730,730,730,730,26
20230727,114300,112608748,730,729,730,729,26
20230727,114200,112589770,730,730,730,730,26
20230727,114100,112570790,725,730,730,725,26
20230727,114000,112551815,730,729,730,729,26
20230727,113900,112532837,730,730,730,730,26
20230727,113800,112513857,732,728,732,728,26
20230727,113700,112494890,729,729,729,729,26
20230727,113600,112475936,732,732,732,732,26
20230727,113500,112456904,733,728,733,728,26
20230727,113400,112437906,729,729,729,729,27
20230727,113300,112418223,733,728,733,727,311
20230727,113200,112191886,728,731,733,728,76
20230727,113100,112136462,733,732,733,732,26
20230727,113000,112117409,733,730,733,730,26
20230727,112900,112098354,728,731,733,728,125
20230727,112800,112007231,733,732,733,732,26
20230727,112700,111988175,733,729,733,729,26
20230727,112600,111969169,730,732,733,730,36
20230727,112500,111942813,733,733,733,733,26
20230727,112400,111923755,733,731,733,731,26
20230727,112300,111904701,733,732,733,732,26
20230727,112200,111885667,732,732,733,732,27
20230727,112100,111865879,730,732,733,730,678
20230727,112000,111370862,730,730,730,730,34
20230727,111900,111346042,730,730,730,730,26
20230727,111800,111327062,728,731,733,728,149
20230727,111700,111218462,733,732,733,732,25
20230727,111600,111200138,733,731,733,731,26
20230727,111500,111181092,733,732,733,732,26
20230727,111400,111162037,733,732,733,728,96
20230727,111300,111091702,733,732,733,731,126
20230727,111200,110999348,733,731,733,731,26
20230727,111100,110980292,733,732,733,732,26
20230727,111000,110961241,733,732,733,732,26
20230727,110900,110942186,731,732,733,731,191
20230727,110800,110802532,733,730,733,730,2787
20230727,110700,108764348,729,727,729,727,2229
20230727,110600,107143707,729,729,729,729,26
20230727,110500,107124753,729,729,729,729,25
20230727,110400,107106528,729,729,729,729,26
20230727,110300,107087574,729,729,729,729,26
20230727,110200,107068620,729,729,729,729,26
20230727,110100,107049666,729,729,729,729,26
20230727,110000,107030712,729,729,729,729,26
20230727,105900,107011758,729,729,729,729,27
20230727,105800,106992075,729,729,729,729,26
20230727,105700,106973121,729,729,729,729,176
20230727,105600,106844817,729,729,729,729,28
20230727,105500,106824405,726,731,731,726,46
20230727,105400,106790879,728,730,731,728,1812
20230727,105300,105468317,730,730,731,730,31
20230727,105200,105445661,731,730,731,730,26
20230727,105100,105426656,730,730,731,730,27
20230727,105000,105406924,731,729,731,729,26
20230727,104900,105387920,728,728,728,728,94
20230727,104800,105319488,731,730,731,730,26
20230727,104700,105300484,729,730,730,729,34
20230727,104600,105275695,730,730,730,730,31
20230727,104500,105253065,730,729,730,729,895
20230727,104400,104599723,730,730,730,730,26
20230727,104300,104580743,727,727,727,727,168
20230727,104200,104458607,727,725,727,725,26
20230727,104100,104439753,720,725,725,720,1526
20230727,104000,103340901,724,724,724,724,162
20230727,103900,103223613,724,729,729,724,3809
20230727,103800,100458999,726,728,730,726,714
20230727,103700,99940539,730,729,730,729,26
20230727,103600,99921564,730,730,730,730,76
20230727,103500,99866084,730,728,730,728,76
20230727,103400,99810623,729,725,729,725,36
20230727,103300,99784440,728,728,728,728,26
20230727,103200,99765512,729,728,729,728,546
20230727,103100,99367521,727,727,727,727,756
20230727,103000,98817909,725,724,725,724,1489
20230727,102900,97739338,724,724,724,724,26
20230727,102800,97720514,724,724,724,724,25
20230727,102700,97702414,724,724,724,724,26
20230727,102600,97683590,725,725,725,725,26
20230727,102500,97664740,724,724,724,724,26
20230727,102400,97645916,725,724,725,724,26
20230727,102300,97627067,725,725,725,723,780
20230727,102200,97061768,723,722,723,722,13384
20230727,102100,87389942,722,722,722,722,26
20230727,102000,87371170,722,722,722,722,1026
20230727,101900,86630398,722,722,722,722,31
20230727,101800,86608016,722,720,722,720,1386
20230727,101700,85609628,720,720,720,720,26
20230727,101600,85590908,720,720,720,720,25
20230727,101500,85572908,720,720,720,720,2526
20230727,101400,83754188,720,719,720,718,45
20230727,101300,83721816,720,720,720,720,26
20230727,101200,83703096,720,720,720,720,26
20230727,101100,83684376,718,718,718,718,126
20230727,101000,83593908,718,718,718,718,26
20230727,100900,83575240,718,718,718,718,27
20230727,100800,83555854,718,718,718,718,26
20230727,100700,83537186,718,718,718,718,1598
20230727,100600,82389822,707,722,722,707,4346
20230727,100500,79291596,722,722,722,722,26
20230727,100400,79272824,717,722,722,717,26
20230727,100300,79254057,723,723,723,723,26
20230727,100200,79235259,723,723,723,723,26
20230727,100100,79216461,723,723,723,723,26
20230727,100000,79197663,723,723,723,723,30
20230727,095900,79175973,723,723,723,723,2145
20230727,095800,77625138,723,723,723,723,26
20230727,095700,77606340,717,717,717,717,400
20230727,095600,77319540,717,722,722,717,260
20230727,095500,77132990,721,723,723,721,1430
20230727,095400,76101908,722,722,722,721,759
20230727,095300,75553923,723,723,723,723,26
20230727,095200,75535125,723,721,723,721,134
20230727,095100,75438279,721,721,721,721,26
20230727,095000,75419533,721,721,721,721,26
20230727,094900,75400787,722,722,722,722,26
20230727,094800,75382015,717,717,718,717,2196
20230727,094700,73807307,718,725,726,718,54
20230727,094600,73768338,727,726,727,725,486
20230727,094500,73415479,726,726,726,726,26
20230727,094400,73396603,726,726,726,726,26
20230727,094300,73377727,724,722,726,722,6921
20230727,094200,68362134,723,721,723,720,127
20230727,094100,68270572,723,722,723,722,1188
20230727,094000,67411708,723,723,723,723,1525
20230727,093900,66309133,724,724,724,724,98
20230727,093800,66238181,724,718,724,718,371
20230727,093700,65970651,720,719,720,712,3173
20230727,093600,63710746,714,720,720,714,809
20230727,093500,63132027,719,719,719,719,18
20230727,093400,63119085,720,721,722,720,496
20230727,093300,62761476,721,720,721,720,6
20230727,093200,62757151,722,722,722,722,0
20230727,093100,62757151,722,722,722,722,10
20230727,093000,62749931,718,718,718,707,1196
20230727,092900,61892824,719,717,719,717,1419
20230727,092800,60873008,717,714,717,710,1644
20230727,092700,59704735,720,720,720,720,0
20230727,092600,59704735,720,720,720,720,0
20230727,092500,59704735,720,720,720,720,760
20230727,092400,59157535,720,714,720,711,793
20230727,092300,58590853,719,720,720,719,193
20230727,092200,58451979,720,720,720,720,6
20230727,092100,58447659,720,721,721,720,1670
20230727,092000,57243759,722,721,722,720,2957
20230727,091900,55111297,720,721,722,720,561
20230727,091800,54707315,721,717,721,717,1409
20230727,091700,53693260,710,714,714,710,201
20230727,091600,53550466,716,713,716,705,815
20230727,091500,52969192,718,715,719,715,6642
20230727,091400,48198854,719,719,719,719,0
20230727,091300,48198854,719,718,719,718,1576
20230727,091200,47066010,718,712,718,712,1642
20230727,091100,45890609,706,706,713,706,2103
20230727,091000,44401727,707,707,707,707,888
20230727,090900,43773911,707,707,707,707,50
20230727,090800,43738561,707,707,707,707,30
20230727,090700,43717351,709,709,709,709,0
20230727,090600,43717351,709,709,709,709,2359
20230727,090500,42044820,701,717,717,697,6930
20230727,090400,37190669,717,716,717,716,56
20230727,090300,37150523,707,712,712,707,944
20230727,090200,36482511,712,712,712,712,5618
20230727,090100,32482495,705,705,705,705,36
20230727,090000,32457115,710,705,710,705,46028