KissMeData/007720/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184600,552944230,734,734,734,734,7486
20230628,184500,552944230,734,734,734,734,0
20230628,184400,552944230,734,734,734,734,0
20230628,184300,552944230,734,734,734,734,0
20230628,184200,552944230,734,734,734,734,0
20230628,184100,552944230,734,734,734,734,0
20230628,184000,552944230,734,734,734,734,0
20230628,183900,552944230,734,734,734,734,0
20230628,183800,552944230,734,734,734,734,0
20230628,183700,552944230,734,734,734,734,0
20230628,183600,552944230,734,734,734,734,0
20230628,183500,552944230,734,734,734,734,0
20230628,183400,552944230,734,734,734,734,0
20230628,183300,552944230,734,734,734,734,0
20230628,183200,552944230,734,734,734,734,0
20230628,183100,552944230,734,734,734,734,0
20230628,183000,552944230,734,734,734,734,0
20230628,182900,552944230,734,734,734,734,0
20230628,182800,552944230,734,734,734,734,0
20230628,182700,552944230,734,734,734,734,0
20230628,182600,552944230,734,734,734,734,0
20230628,182500,552944230,734,734,734,734,0
20230628,182400,552944230,734,734,734,734,0
20230628,182300,552944230,734,734,734,734,0
20230628,182200,552944230,734,734,734,734,0
20230628,182100,552944230,734,734,734,734,0
20230628,182000,552944230,734,734,734,734,0
20230628,181900,552944230,734,734,734,734,0
20230628,181800,552944230,734,734,734,734,0
20230628,181700,552944230,734,734,734,734,0
20230628,181600,552944230,734,734,734,734,7486
20230628,181500,552944230,734,734,734,734,0
20230628,181400,552944230,734,734,734,734,0
20230628,181300,552944230,734,734,734,734,0
20230628,181200,552944230,734,734,734,734,0
20230628,181100,552944230,734,734,734,734,0
20230628,181000,552944230,734,734,734,734,0
20230628,180900,552944230,734,734,734,734,0
20230628,180800,552944230,734,734,734,734,0
20230628,180700,552944230,734,734,734,734,0
20230628,180600,552944230,734,734,734,734,0
20230628,180500,552944230,734,734,734,734,0
20230628,180400,552944230,734,734,734,734,0
20230628,180300,552944230,734,734,734,734,0
20230628,180200,552944230,734,734,734,734,0
20230628,180100,552944230,734,734,734,734,0
20230628,180000,552944230,734,734,734,734,0
20230628,175900,552944230,734,734,734,734,0
20230628,175800,552944230,734,734,734,734,0
20230628,175700,552944230,734,734,734,734,0
20230628,175600,552944230,734,734,734,734,0
20230628,175500,552944230,734,734,734,734,0
20230628,175400,552944230,734,734,734,734,0
20230628,175300,552944230,734,734,734,734,0
20230628,175200,552944230,734,734,734,734,0
20230628,175100,552944230,734,734,734,734,0
20230628,175000,552944230,734,734,734,734,0
20230628,174900,552944230,734,734,734,734,0
20230628,174800,552944230,734,734,734,734,0
20230628,174700,552944230,734,734,734,734,0
20230628,174600,552944230,734,734,734,734,7486
20230628,174500,552944230,734,734,734,734,0
20230628,174400,552944230,734,734,734,734,0
20230628,174300,552944230,734,734,734,734,0
20230628,174200,552944230,734,734,734,734,0
20230628,174100,552944230,734,734,734,734,0
20230628,174000,552944230,734,734,734,734,0
20230628,173900,552944230,734,734,734,734,0
20230628,173800,552944230,734,734,734,734,0
20230628,173700,552944230,734,734,734,734,0
20230628,173600,552944230,734,734,734,734,0
20230628,173500,552944230,734,734,734,734,0
20230628,173400,552944230,734,734,734,734,0
20230628,173300,552944230,734,734,734,734,0
20230628,173200,552944230,734,734,734,734,0
20230628,173100,552944230,734,734,734,734,0
20230628,173000,552944230,734,734,734,734,0
20230628,172900,552944230,734,734,734,734,0
20230628,172800,552944230,734,734,734,734,0
20230628,172700,552944230,734,734,734,734,0
20230628,172600,552944230,734,734,734,734,0
20230628,172500,552944230,734,734,734,734,0
20230628,172400,552944230,734,734,734,734,0
20230628,172300,552944230,734,734,734,734,0
20230628,172200,552944230,734,734,734,734,0
20230628,172100,552944230,734,734,734,734,0
20230628,172000,552944230,734,734,734,734,0
20230628,171900,552944230,734,734,734,734,0
20230628,171800,552944230,734,734,734,734,0
20230628,171700,552944230,734,734,734,734,0
20230628,171600,552944230,734,734,734,734,7486
20230628,171500,552944230,734,734,734,734,0
20230628,171400,552944230,734,734,734,734,0
20230628,171300,552944230,734,734,734,734,0
20230628,171200,552944230,734,734,734,734,0
20230628,171100,552944230,734,734,734,734,0
20230628,171000,552944230,734,734,734,734,0
20230628,170900,552944230,734,734,734,734,0
20230628,170800,552944230,734,734,734,734,0
20230628,170700,552944230,734,734,734,734,0
20230628,170600,552944230,734,734,734,734,0
20230628,170500,552944230,734,734,734,734,0
20230628,170400,552944230,734,734,734,734,0
20230628,170300,552944230,734,734,734,734,0
20230628,170200,552944230,734,734,734,734,0
20230628,170100,552944230,734,734,734,734,0
20230628,170000,552944230,734,734,734,734,0
20230628,165900,552944230,734,734,734,734,0
20230628,165800,552944230,734,734,734,734,0
20230628,165700,552944230,734,734,734,734,0
20230628,165600,552944230,734,734,734,734,0
20230628,165500,552944230,734,734,734,734,0
20230628,165400,552944230,734,734,734,734,0
20230628,165300,552944230,734,734,734,734,0
20230628,165200,552944230,734,734,734,734,0
20230628,165100,552944230,734,734,734,734,0
20230628,165000,552944230,734,734,734,734,0
20230628,164900,552944230,734,734,734,734,0
20230628,164800,552944230,734,734,734,734,0
20230628,164700,552944230,734,734,734,734,0
20230628,164600,552944230,734,734,734,734,7486
20230628,164500,552944230,734,734,734,734,0
20230628,164400,552944230,734,734,734,734,0
20230628,164300,552944230,734,734,734,734,0
20230628,164200,552944230,734,734,734,734,0
20230628,164100,552944230,734,734,734,734,0
20230628,164000,552944230,734,734,734,734,0
20230628,163900,552944230,734,734,734,734,0
20230628,163800,552944230,734,734,734,734,0
20230628,163700,552944230,734,734,734,734,0
20230628,163600,552944230,734,734,734,734,0
20230628,163500,552944230,734,734,734,734,0
20230628,163400,552944230,734,734,734,734,0
20230628,163300,552944230,734,734,734,734,0
20230628,163200,552944230,734,734,734,734,0
20230628,163100,552944230,734,734,734,734,0
20230628,163000,552944230,734,734,734,734,0
20230628,162900,552944230,734,734,734,734,0
20230628,162800,552944230,734,734,734,734,0
20230628,162700,552944230,734,734,734,734,0
20230628,162600,552944230,734,734,734,734,0
20230628,162500,552944230,734,734,734,734,0
20230628,162400,552944230,734,734,734,734,0
20230628,162300,552944230,734,734,734,734,0
20230628,162200,552944230,734,734,734,734,0
20230628,162100,552944230,734,734,734,734,0
20230628,162000,552944230,734,734,734,734,0
20230628,161900,552944230,734,734,734,734,0
20230628,161800,552944230,734,734,734,734,0
20230628,161700,552944230,734,734,734,734,0
20230628,161600,552944230,734,734,734,734,7486
20230628,161500,552944230,734,734,734,734,0
20230628,161400,552944230,734,734,734,734,0
20230628,161300,552944230,734,734,734,734,0
20230628,161200,552944230,734,734,734,734,0
20230628,161100,552944230,734,734,734,734,0
20230628,161000,552944230,734,734,734,734,0
20230628,160900,552944230,734,734,734,734,0
20230628,160800,552944230,734,734,734,734,0
20230628,160700,552944230,734,734,734,734,0
20230628,160600,552944230,734,734,734,734,0
20230628,160500,552944230,734,734,734,734,0
20230628,160400,552944230,734,734,734,734,0
20230628,160300,552944230,734,734,734,734,0
20230628,160200,552944230,734,734,734,734,0
20230628,160100,552944230,734,734,734,734,0
20230628,160000,552944230,734,734,734,734,0
20230628,155900,552944230,734,734,734,734,0
20230628,155800,552944230,734,734,734,734,0
20230628,155700,552944230,734,734,734,734,0
20230628,155600,552944230,734,734,734,734,0
20230628,155500,552944230,734,734,734,734,0
20230628,155400,552944230,734,734,734,734,0
20230628,155300,552944230,734,734,734,734,0
20230628,155200,552944230,734,734,734,734,0
20230628,155100,552944230,734,734,734,734,0
20230628,155000,552944230,734,734,734,734,0
20230628,154900,552944230,734,734,734,734,0
20230628,154800,552944230,734,734,734,734,0
20230628,154700,552944230,734,734,734,734,0
20230628,154600,552944230,734,734,734,734,7486
20230628,154500,552944230,734,734,734,734,0
20230628,154400,552944230,734,734,734,734,0
20230628,154300,552944230,734,734,734,734,0
20230628,154200,552944230,734,734,734,734,0
20230628,154100,552944230,734,734,734,734,0
20230628,154000,552944230,734,734,734,734,0
20230628,153900,552944230,734,734,734,734,0
20230628,153800,552944230,734,734,734,734,0
20230628,153700,552944230,734,734,734,734,0
20230628,153600,552944230,734,734,734,734,0
20230628,153500,552944230,734,734,734,734,0
20230628,153400,552944230,734,734,734,734,0
20230628,153300,552944230,734,734,734,734,0
20230628,153200,552944230,734,734,734,734,0
20230628,153100,552944230,734,734,734,734,0
20230628,153000,552944230,734,734,734,734,7486
20230628,152900,547449506,737,737,737,737,0
20230628,152800,547449506,737,737,737,737,0
20230628,152700,547449506,737,737,737,737,0
20230628,152600,547449506,737,737,737,737,0
20230628,152500,547449506,737,737,737,737,0
20230628,152400,547449506,737,737,737,737,0
20230628,152300,547449506,737,737,737,737,0
20230628,152200,547449506,737,737,737,737,0
20230628,152100,547449506,737,737,737,737,0
20230628,152000,547449506,737,737,737,737,0
20230628,151900,547449506,737,737,738,737,210
20230628,151800,547294722,737,735,737,735,227
20230628,151700,547127476,735,736,737,735,3807
20230628,151600,544325516,736,734,736,734,10271
20230628,151500,536766385,734,735,735,734,932
20230628,151400,536081495,735,734,735,732,1326
20230628,151300,535110167,732,732,732,732,0
20230628,151200,535110167,732,732,732,732,0
20230628,151100,535110167,732,732,732,732,0
20230628,151000,535110167,732,734,734,732,30
20230628,150900,535088201,735,734,735,734,8
20230628,150800,535082326,734,734,734,734,0
20230628,150700,535082326,734,734,734,734,5
20230628,150600,535078656,735,735,735,735,11
20230628,150500,535070571,736,736,736,736,9
20230628,150400,535063947,736,736,737,732,529
20230628,150300,534676345,731,737,738,731,4837
20230628,150200,531135595,738,737,738,737,475
20230628,150100,530785411,737,733,737,733,335
20230628,150000,530538520,737,737,737,737,0
20230628,145900,530538520,737,733,737,733,677
20230628,145800,530042263,734,735,737,734,2161
20230628,145700,528454618,734,734,734,734,0
20230628,145600,528454618,734,734,734,734,51
20230628,145500,528417184,734,734,734,734,1433
20230628,145400,527365362,734,734,734,734,0
20230628,145300,527365362,734,735,735,734,4263
20230628,145200,524236114,735,735,735,735,94
20230628,145100,524167024,735,735,735,735,688
20230628,145000,523661344,735,734,735,734,745
20230628,144900,523114494,734,734,734,734,700
20230628,144800,522600694,734,736,736,734,3906
20230628,144700,519732878,737,737,737,737,2
20230628,144600,519731404,737,738,738,737,2
20230628,144500,519729929,735,737,737,735,766
20230628,144400,519166863,735,736,738,735,312
20230628,144300,518937093,734,735,735,734,5096
20230628,144200,515192173,735,735,735,735,6012
20230628,144100,510773353,735,738,738,735,9490
20230628,144000,503793173,737,737,737,737,1
20230628,143900,503792436,737,738,738,737,347
20230628,143800,503536360,738,738,738,738,6
20230628,143700,503531932,738,738,738,738,0
20230628,143600,503531932,738,738,738,738,1
20230628,143500,503531194,738,738,738,738,15
20230628,143400,503520124,738,738,738,738,30
20230628,143300,503497984,738,738,738,738,821
20230628,143200,502892086,738,738,738,738,0
20230628,143100,502892086,738,736,738,736,750
20230628,143000,502340066,736,737,737,736,210
20230628,142900,502185504,736,737,737,736,780
20230628,142800,501611324,736,736,736,736,300
20230628,142700,501390524,736,736,736,736,299
20230628,142600,501170460,736,736,736,736,0
20230628,142500,501170460,736,736,736,736,130
20230628,142400,501074780,736,737,737,736,667
20230628,142300,500583706,738,738,739,738,1356
20230628,142200,499582977,738,738,738,738,13
20230628,142100,499573383,738,738,739,738,83
20230628,142000,499512128,738,738,738,738,0
20230628,141900,499512128,738,738,738,738,1400
20230628,141800,498478928,737,737,737,737,0
20230628,141700,498478928,737,737,737,737,3213
20230628,141600,496110947,737,737,737,737,100
20230628,141500,496037247,738,738,738,738,0
20230628,141400,496037247,738,738,738,738,22
20230628,141300,496021011,738,737,738,737,65
20230628,141200,495973105,737,737,737,737,1069
20230628,141100,495185252,738,738,738,738,0
20230628,141000,495185252,738,738,738,738,38
20230628,140900,495157208,738,738,738,738,1009
20230628,140800,494412566,738,738,738,738,0
20230628,140700,494412566,738,738,738,738,1
20230628,140600,494411828,738,738,738,738,1
20230628,140500,494411090,738,740,740,738,211
20230628,140400,494255184,740,740,740,738,141
20230628,140300,494151062,740,737,740,737,1059
20230628,140200,493370402,737,737,737,737,0
20230628,140100,493370402,737,737,737,737,1000
20230628,140000,492633402,737,737,737,737,0
20230628,135900,492633402,737,737,737,737,3328
20230628,135800,490180666,737,739,739,737,1101
20230628,135700,489368288,739,740,740,739,4844
20230628,135600,485783748,740,740,740,740,1
20230628,135500,485783008,740,740,740,740,640
20230628,135400,485309408,740,739,740,739,400
20230628,135300,485013508,739,739,739,739,661
20230628,135200,484525029,739,739,739,739,0
20230628,135100,484525029,739,739,739,739,0
20230628,135000,484525029,739,739,739,739,0
20230628,134900,484525029,739,739,739,739,0
20230628,134800,484525029,739,739,739,739,0
20230628,134700,484525029,739,739,739,739,7
20230628,134600,484519856,739,739,739,739,700
20230628,134500,484002556,738,738,738,738,0
20230628,134400,484002556,738,738,738,738,0
20230628,134300,484002556,738,738,738,738,0
20230628,134200,484002556,738,738,738,738,0
20230628,134100,484002556,738,738,738,737,1733
20230628,134000,482723629,738,738,738,738,0
20230628,133900,482723629,738,738,738,738,0
20230628,133800,482723629,738,738,738,738,10
20230628,133700,482716249,739,738,739,738,143
20230628,133600,482610578,739,739,739,739,0
20230628,133500,482610578,739,739,739,739,0
20230628,133400,482610578,739,738,739,738,100
20230628,133300,482536728,738,738,738,738,0
20230628,133200,482536728,738,738,738,738,500
20230628,133100,482167728,739,739,739,739,1352
20230628,133000,481168600,739,738,739,738,10
20230628,132900,481161218,738,738,738,738,0
20230628,132800,481161218,738,738,738,738,0
20230628,132700,481161218,738,738,738,738,0
20230628,132600,481161218,738,738,738,738,2
20230628,132500,481159742,737,737,737,737,0
20230628,132400,481159742,737,737,737,737,3000
20230628,132300,478948742,739,739,739,739,0
20230628,132200,478948742,739,739,739,739,0
20230628,132100,478948742,739,739,739,739,1
20230628,132000,478948003,738,738,738,738,5514
20230628,131900,474878671,738,738,738,738,0
20230628,131800,474878671,738,738,738,738,503
20230628,131700,474507457,738,738,738,738,219
20230628,131600,474345835,738,738,738,738,0
20230628,131500,474345835,738,738,738,738,0
20230628,131400,474345835,738,739,739,738,2299
20230628,131300,472649060,739,739,739,739,0
20230628,131200,472649060,739,739,739,739,36
20230628,131100,472622456,739,739,739,739,2
20230628,131000,472620978,740,740,740,740,0
20230628,130900,472620978,740,740,740,740,143
20230628,130800,472515158,740,740,740,740,100
20230628,130700,472441158,740,739,740,739,627
20230628,130600,471977742,739,739,739,739,2103
20230628,130500,470423625,739,739,739,739,100
20230628,130400,470349725,738,738,738,738,1277
20230628,130300,469407299,738,738,738,738,510
20230628,130200,469030919,738,738,738,738,0
20230628,130100,469030919,738,738,738,738,0
20230628,130000,469030919,738,738,738,738,600
20230628,125900,468588119,738,739,739,738,158
20230628,125800,468471465,739,739,739,739,0
20230628,125700,468471465,739,739,739,739,10
20230628,125600,468464075,739,739,739,739,54
20230628,125500,468424169,739,739,739,739,0
20230628,125400,468424169,739,739,739,738,2129
20230628,125300,466852838,739,739,739,739,1
20230628,125200,466852099,739,739,739,739,24
20230628,125100,466834363,739,739,739,739,0
20230628,125000,466834363,739,739,739,739,0
20230628,124900,466834363,739,739,739,739,0
20230628,124800,466834363,739,739,739,739,0
20230628,124700,466834363,739,739,739,737,646
20230628,124600,466358195,736,736,736,736,0
20230628,124500,466358195,736,736,736,736,22
20230628,124400,466342003,736,738,738,736,3508
20230628,124300,463757795,738,738,738,738,0
20230628,124200,463757795,738,738,738,738,0
20230628,124100,463757795,738,738,738,738,92
20230628,124000,463689899,739,739,739,739,20
20230628,123900,463675119,739,739,739,739,108
20230628,123800,463595307,738,738,738,738,0
20230628,123700,463595307,738,738,738,738,0
20230628,123600,463595307,738,738,738,738,9
20230628,123500,463588665,738,738,738,738,0
20230628,123400,463588665,738,738,738,738,1
20230628,123300,463587927,739,739,739,739,1
20230628,123200,463587188,738,738,738,738,10
20230628,123100,463579808,738,738,738,738,300
20230628,123000,463358408,737,737,737,737,0
20230628,122900,463358408,737,737,737,737,846
20230628,122800,462734906,738,738,738,738,0
20230628,122700,462734906,738,738,738,738,500
20230628,122600,462365906,737,737,737,737,1001
20230628,122500,461628169,737,738,738,737,229
20230628,122400,461459376,738,738,738,738,749
20230628,122300,460906614,735,736,736,735,2000
20230628,122200,459436601,736,736,736,736,1323
20230628,122100,458462873,736,736,736,736,54
20230628,122000,458423129,736,736,736,736,0
20230628,121900,458423129,736,736,736,736,0
20230628,121800,458423129,736,736,736,736,0
20230628,121700,458423129,736,736,736,736,0
20230628,121600,458423129,736,736,736,736,1000
20230628,121500,457687129,736,736,736,736,101
20230628,121400,457612793,738,738,738,738,0
20230628,121300,457612793,738,738,738,738,0
20230628,121200,457612793,738,738,738,738,1
20230628,121100,457612055,738,738,738,738,50
20230628,121000,457575155,736,736,736,736,0
20230628,120900,457575155,736,736,738,736,378
20230628,120800,457296945,738,738,738,738,0
20230628,120700,457296945,738,737,738,737,1592
20230628,120600,456123571,737,737,737,737,4
20230628,120500,456120623,737,737,737,737,129
20230628,120400,456025550,737,737,737,737,0
20230628,120300,456025550,737,736,737,736,545
20230628,120200,455623985,737,737,737,737,300
20230628,120100,455402885,737,737,737,737,0
20230628,120000,455402885,737,737,737,737,144
20230628,115900,455296757,737,737,737,737,20
20230628,115800,455282017,735,737,737,735,557
20230628,115700,454872620,735,736,736,735,1358
20230628,115600,453874290,737,737,737,737,0
20230628,115500,453874290,737,738,738,737,532
20230628,115400,453482153,739,738,739,738,247
20230628,115300,453299667,738,738,738,738,100
20230628,115200,453225867,738,738,738,738,3
20230628,115100,453223653,738,738,738,738,1136
20230628,115000,452385285,739,738,739,738,1500
20230628,114900,451276786,739,739,739,739,0
20230628,114800,451276786,739,737,739,737,2
20230628,114700,451275310,737,737,737,737,0
20230628,114600,451275310,737,737,737,737,1208
20230628,114500,450385014,737,739,739,737,3655
20230628,114400,447687257,740,740,740,740,10
20230628,114300,447679857,740,740,740,740,0
20230628,114200,447679857,740,740,740,740,20
20230628,114100,447665057,740,740,740,740,0
20230628,114000,447665057,740,740,740,740,71
20230628,113900,447612517,740,740,740,740,5
20230628,113800,447608817,739,739,739,739,0
20230628,113700,447608817,739,739,739,739,567
20230628,113600,447189804,739,739,739,739,1003
20230628,113500,446448587,740,740,740,740,0
20230628,113400,446448587,740,740,740,740,0
20230628,113300,446448587,740,740,740,740,0
20230628,113200,446448587,740,740,740,740,83
20230628,113100,446387167,740,740,740,740,2092
20230628,113000,444839087,740,740,740,740,274
20230628,112900,444636327,740,741,741,740,5330
20230628,112800,440691127,741,741,741,741,0
20230628,112700,440691127,741,741,741,741,139
20230628,112600,440588128,740,740,740,739,3984
20230628,112500,437640175,740,740,740,740,500
20230628,112400,437270175,740,740,740,740,0
20230628,112300,437270175,740,740,740,740,0
20230628,112200,437270175,740,740,740,740,4327
20230628,112100,434068195,739,739,740,738,4936
20230628,112000,430417629,738,738,738,738,0
20230628,111900,430417629,738,737,738,737,801
20230628,111800,429826591,735,738,738,735,301
20230628,111700,429604456,737,737,737,737,1
20230628,111600,429603719,737,737,737,737,324
20230628,111500,429364931,736,736,736,736,50
20230628,111400,429328131,734,734,734,734,111
20230628,111300,429246657,735,735,735,734,5050
20230628,111200,425539897,735,735,735,735,0
20230628,111100,425539897,735,735,735,735,0
20230628,111000,425539897,735,735,735,735,0
20230628,110900,425539897,735,735,735,735,1773
20230628,110800,424236742,735,735,735,735,100
20230628,110700,424163242,734,735,735,734,237
20230628,110600,423989057,735,735,735,735,1791
20230628,110500,422672672,734,734,734,734,0
20230628,110400,422672672,734,734,734,734,0
20230628,110300,422672672,734,734,734,734,2
20230628,110200,422671204,734,734,734,734,0
20230628,110100,422671204,734,735,735,734,459
20230628,110000,422333889,735,735,735,735,150
20230628,105900,422223639,735,735,735,735,700
20230628,105800,421709139,735,736,736,735,2047
20230628,105700,420204163,736,736,736,736,1608
20230628,105600,419020675,737,737,737,737,1100
20230628,105500,418209975,737,737,737,737,1358
20230628,105400,417209129,736,736,736,736,0
20230628,105300,417209129,736,737,737,736,11
20230628,105200,417201023,739,739,739,739,0
20230628,105100,417201023,739,738,739,738,329
20230628,105000,416957911,736,736,736,736,0
20230628,104900,416957911,736,736,737,736,777
20230628,104800,416385764,736,737,737,736,20
20230628,104700,416371043,737,737,737,737,12
20230628,104600,416362199,739,738,739,738,507
20230628,104500,415987626,738,738,738,738,1
20230628,104400,415986888,738,738,738,738,10
20230628,104300,415979508,738,738,738,738,30
20230628,104200,415957368,739,739,739,739,0
20230628,104100,415957368,739,739,739,739,175
20230628,104000,415828043,740,739,740,739,932
20230628,103900,415138858,739,739,739,739,2000
20230628,103800,413660858,739,739,739,739,84
20230628,103700,413598782,739,738,739,738,451
20230628,103600,413265523,738,738,738,738,311
20230628,103500,413036005,738,738,738,735,2689
20230628,103400,411051928,738,737,738,737,4920
20230628,103300,407421456,734,733,734,733,810
20230628,103200,406827316,733,735,735,733,580
20230628,103100,406401176,733,733,733,733,0
20230628,103000,406401176,733,733,733,733,0
20230628,102900,406401176,733,733,733,732,2080
20230628,102800,404877216,733,733,733,733,0
20230628,102700,404877216,733,733,733,733,2850
20230628,102600,402788166,733,733,733,733,0
20230628,102500,402788166,733,733,733,733,10
20230628,102400,402780836,733,731,733,731,2
20230628,102300,402779372,731,731,731,731,50
20230628,102200,402742822,731,731,731,731,0
20230628,102100,402742822,731,731,731,731,0
20230628,102000,402742822,731,731,731,731,7
20230628,101900,402737705,730,732,732,730,4883
20230628,101800,399168758,732,732,732,732,1
20230628,101700,399168026,732,732,732,731,8530
20230628,101600,392930167,732,733,733,732,1441
20230628,101500,391873980,734,734,734,734,5860
20230628,101400,387572740,734,736,736,734,2390
20230628,101300,385816240,736,736,736,736,550
20230628,101200,385411440,736,738,738,736,2087
20230628,101100,383875401,738,737,738,736,1480
20230628,101000,382784617,737,737,738,737,405
20230628,100900,382486072,737,736,737,736,3633
20230628,100800,379810952,736,737,737,736,1020
20230628,100700,379060212,737,737,737,737,0
20230628,100600,379060212,737,737,737,737,220
20230628,100500,378898072,737,737,737,737,15
20230628,100400,378887017,737,737,737,737,0
20230628,100300,378887017,737,737,737,737,0
20230628,100200,378887017,737,735,737,735,201
20230628,100100,378739280,735,736,736,735,1097
20230628,100000,377932976,735,735,735,735,137
20230628,095900,377832281,736,737,738,736,155
20230628,095800,377717919,737,737,738,737,1448
20230628,095700,376650705,738,737,738,737,129
20230628,095600,376555622,736,736,736,735,519
20230628,095500,376173657,736,737,737,736,1199
20230628,095400,375290593,737,737,737,737,1640
20230628,095300,374081913,737,737,738,737,510
20230628,095200,373705842,737,737,738,737,12
20230628,095100,373696988,738,738,738,738,357
20230628,095000,373433522,738,737,738,737,88
20230628,094900,373368588,737,738,738,737,5113
20230628,094800,369595195,738,735,738,735,6902
20230628,094700,364512237,735,736,736,735,125
20230628,094600,364420338,736,734,736,734,777
20230628,094500,363850016,733,734,734,733,405
20230628,094400,363552926,734,734,734,733,5259
20230628,094300,359697866,735,733,737,733,901
20230628,094200,359035631,733,735,735,733,880
20230628,094100,358390202,737,735,737,734,5001
20230628,094000,354718838,735,738,738,735,8341
20230628,093900,348567035,738,740,740,738,1057
20230628,093800,347785756,740,739,740,739,307
20230628,093700,347558873,739,739,739,739,1004
20230628,093600,346816917,739,739,739,739,62
20230628,093500,346771099,739,739,739,738,325
20230628,093400,346531159,738,739,739,738,3555
20230628,093300,343907018,739,740,740,739,415
20230628,093200,343600058,740,741,741,740,1749
20230628,093100,342305521,741,744,744,735,30488
20230628,093000,319791474,744,745,745,744,826
20230628,092900,319176133,745,744,745,744,122
20230628,092800,319085245,742,743,743,742,14981
20230628,092700,307963292,743,746,746,743,6578
20230628,092600,303070458,747,743,747,743,2132
20230628,092500,301484660,743,743,747,742,3099
20230628,092400,299180903,742,746,746,742,6402
20230628,092300,294410399,746,744,746,744,2535
20230628,092200,292519294,742,741,745,741,2875
20230628,092100,290385364,742,741,742,741,1394
20230628,092000,289352254,741,744,744,741,6183
20230628,091900,284763091,744,746,747,744,9948
20230628,091800,277346027,747,747,747,745,15329
20230628,091700,265908677,747,742,747,742,25137
20230628,091600,247209114,742,740,742,740,10288
20230628,091500,239594063,739,738,739,738,9849
20230628,091400,232316142,740,745,745,738,21823
20230628,091300,216141870,745,755,755,744,31015
20230628,091200,192955572,752,745,757,745,25594
20230628,091100,173715896,744,751,753,742,54616
20230628,091000,132853245,750,733,765,733,130142
20230628,090900,35658350,731,729,739,729,19485
20230628,090800,21333205,729,732,732,729,9863
20230628,090700,14122818,732,728,732,728,2891
20230628,090600,12009406,730,729,730,727,3598
20230628,090500,9384270,729,729,729,729,230
20230628,090400,9216600,729,730,732,729,2470
20230628,090300,7414298,730,724,730,724,1578
20230628,090200,6262536,719,719,719,719,40
20230628,090100,6233776,718,718,718,718,0
20230628,090000,6233776,718,716,718,716,8699