KissMeData/036090/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190900,279399578,735,735,735,735,8675
20230728,190800,279399578,735,735,735,735,0
20230728,190700,279399578,735,735,735,735,0
20230728,190600,279399578,735,735,735,735,0
20230728,190500,279399578,735,735,735,735,0
20230728,190400,279399578,735,735,735,735,0
20230728,190300,279399578,735,735,735,735,0
20230728,190200,279399578,735,735,735,735,0
20230728,190100,279399578,735,735,735,735,0
20230728,190000,279399578,735,735,735,735,0
20230728,185900,279399578,735,735,735,735,0
20230728,185800,279399578,735,735,735,735,0
20230728,185700,279399578,735,735,735,735,0
20230728,185600,279399578,735,735,735,735,0
20230728,185500,279399578,735,735,735,735,0
20230728,185400,279399578,735,735,735,735,0
20230728,185300,279399578,735,735,735,735,0
20230728,185200,279399578,735,735,735,735,0
20230728,185100,279399578,735,735,735,735,0
20230728,185000,279399578,735,735,735,735,0
20230728,184900,279399578,735,735,735,735,0
20230728,184800,279399578,735,735,735,735,0
20230728,184700,279399578,735,735,735,735,0
20230728,184600,279399578,735,735,735,735,0
20230728,184500,279399578,735,735,735,735,0
20230728,184400,279399578,735,735,735,735,0
20230728,184300,279399578,735,735,735,735,0
20230728,184200,279399578,735,735,735,735,0
20230728,184100,279399578,735,735,735,735,0
20230728,184000,279399578,735,735,735,735,0
20230728,183900,279399578,735,735,735,735,8675
20230728,183800,279399578,735,735,735,735,0
20230728,183700,279399578,735,735,735,735,0
20230728,183600,279399578,735,735,735,735,0
20230728,183500,279399578,735,735,735,735,0
20230728,183400,279399578,735,735,735,735,0
20230728,183300,279399578,735,735,735,735,0
20230728,183200,279399578,735,735,735,735,0
20230728,183100,279399578,735,735,735,735,0
20230728,183000,279399578,735,735,735,735,0
20230728,182900,279399578,735,735,735,735,0
20230728,182800,279399578,735,735,735,735,0
20230728,182700,279399578,735,735,735,735,0
20230728,182600,279399578,735,735,735,735,0
20230728,182500,279399578,735,735,735,735,0
20230728,182400,279399578,735,735,735,735,0
20230728,182300,279399578,735,735,735,735,0
20230728,182200,279399578,735,735,735,735,0
20230728,182100,279399578,735,735,735,735,0
20230728,182000,279399578,735,735,735,735,0
20230728,181900,279399578,735,735,735,735,0
20230728,181800,279399578,735,735,735,735,0
20230728,181700,279399578,735,735,735,735,0
20230728,181600,279399578,735,735,735,735,0
20230728,181500,279399578,735,735,735,735,0
20230728,181400,279399578,735,735,735,735,0
20230728,181300,279399578,735,735,735,735,0
20230728,181200,279399578,735,735,735,735,0
20230728,181100,279399578,735,735,735,735,0
20230728,181000,279399578,735,735,735,735,0
20230728,180900,279399578,735,735,735,735,8675
20230728,180800,279399578,735,735,735,735,0
20230728,180700,279399578,735,735,735,735,0
20230728,180600,279399578,735,735,735,735,0
20230728,180500,279399578,735,735,735,735,0
20230728,180400,279399578,735,735,735,735,0
20230728,180300,279399578,735,735,735,735,0
20230728,180200,279399578,735,735,735,735,0
20230728,180100,279399578,735,735,735,735,0
20230728,180000,279399578,735,735,735,735,0
20230728,175900,279399578,735,735,735,735,0
20230728,175800,279399578,735,735,735,735,0
20230728,175700,279399578,735,735,735,735,0
20230728,175600,279399578,735,735,735,735,0
20230728,175500,279399578,735,735,735,735,0
20230728,175400,279399578,735,735,735,735,0
20230728,175300,279399578,735,735,735,735,0
20230728,175200,279399578,735,735,735,735,0
20230728,175100,279399578,735,735,735,735,0
20230728,175000,279399578,735,735,735,735,0
20230728,174900,279399578,735,735,735,735,0
20230728,174800,279399578,735,735,735,735,0
20230728,174700,279399578,735,735,735,735,0
20230728,174600,279399578,735,735,735,735,0
20230728,174500,279399578,735,735,735,735,0
20230728,174400,279399578,735,735,735,735,0
20230728,174300,279399578,735,735,735,735,0
20230728,174200,279399578,735,735,735,735,0
20230728,174100,279399578,735,735,735,735,0
20230728,174000,279399578,735,735,735,735,0
20230728,173900,279399578,735,735,735,735,8675
20230728,173800,279399578,735,735,735,735,0
20230728,173700,279399578,735,735,735,735,0
20230728,173600,279399578,735,735,735,735,0
20230728,173500,279399578,735,735,735,735,0
20230728,173400,279399578,735,735,735,735,0
20230728,173300,279399578,735,735,735,735,0
20230728,173200,279399578,735,735,735,735,0
20230728,173100,279399578,735,735,735,735,0
20230728,173000,279399578,735,735,735,735,0
20230728,172900,279399578,735,735,735,735,0
20230728,172800,279399578,735,735,735,735,0
20230728,172700,279399578,735,735,735,735,0
20230728,172600,279399578,735,735,735,735,0
20230728,172500,279399578,735,735,735,735,0
20230728,172400,279399578,735,735,735,735,0
20230728,172300,279399578,735,735,735,735,0
20230728,172200,279399578,735,735,735,735,0
20230728,172100,279399578,735,735,735,735,0
20230728,172000,279399578,735,735,735,735,0
20230728,171900,279399578,735,735,735,735,0
20230728,171800,279399578,735,735,735,735,0
20230728,171700,279399578,735,735,735,735,0
20230728,171600,279399578,735,735,735,735,0
20230728,171500,279399578,735,735,735,735,0
20230728,171400,279399578,735,735,735,735,0
20230728,171300,279399578,735,735,735,735,0
20230728,171200,279399578,735,735,735,735,0
20230728,171100,279399578,735,735,735,735,0
20230728,171000,279399578,735,735,735,735,0
20230728,170900,279399578,735,735,735,735,8675
20230728,170800,279399578,735,735,735,735,0
20230728,170700,279399578,735,735,735,735,0
20230728,170600,279399578,735,735,735,735,0
20230728,170500,279399578,735,735,735,735,0
20230728,170400,279399578,735,735,735,735,0
20230728,170300,279399578,735,735,735,735,0
20230728,170200,279399578,735,735,735,735,0
20230728,170100,279399578,735,735,735,735,0
20230728,170000,279399578,735,735,735,735,0
20230728,165900,279399578,735,735,735,735,0
20230728,165800,279399578,735,735,735,735,0
20230728,165700,279399578,735,735,735,735,0
20230728,165600,279399578,735,735,735,735,0
20230728,165500,279399578,735,735,735,735,0
20230728,165400,279399578,735,735,735,735,0
20230728,165300,279399578,735,735,735,735,0
20230728,165200,279399578,735,735,735,735,0
20230728,165100,279399578,735,735,735,735,0
20230728,165000,279399578,735,735,735,735,0
20230728,164900,279399578,735,735,735,735,0
20230728,164800,279399578,735,735,735,735,0
20230728,164700,279399578,735,735,735,735,0
20230728,164600,279399578,735,735,735,735,0
20230728,164500,279399578,735,735,735,735,0
20230728,164400,279399578,735,735,735,735,0
20230728,164300,279399578,735,735,735,735,0
20230728,164200,279399578,735,735,735,735,0
20230728,164100,279399578,735,735,735,735,0
20230728,164000,279399578,735,735,735,735,0
20230728,163900,279399578,735,735,735,735,8675
20230728,163800,279399578,735,735,735,735,0
20230728,163700,279399578,735,735,735,735,0
20230728,163600,279399578,735,735,735,735,0
20230728,163500,279399578,735,735,735,735,0
20230728,163400,279399578,735,735,735,735,0
20230728,163300,279399578,735,735,735,735,0
20230728,163200,279399578,735,735,735,735,0
20230728,163100,279399578,735,735,735,735,0
20230728,163000,279399578,735,735,735,735,0
20230728,162900,279399578,735,735,735,735,0
20230728,162800,279399578,735,735,735,735,0
20230728,162700,279399578,735,735,735,735,0
20230728,162600,279399578,735,735,735,735,0
20230728,162500,279399578,735,735,735,735,0
20230728,162400,279399578,735,735,735,735,0
20230728,162300,279399578,735,735,735,735,0
20230728,162200,279399578,735,735,735,735,0
20230728,162100,279399578,735,735,735,735,0
20230728,162000,279399578,735,735,735,735,0
20230728,161900,279399578,735,735,735,735,0
20230728,161800,279399578,735,735,735,735,0
20230728,161700,279399578,735,735,735,735,0
20230728,161600,279399578,735,735,735,735,0
20230728,161500,279399578,735,735,735,735,0
20230728,161400,279399578,735,735,735,735,0
20230728,161300,279399578,735,735,735,735,0
20230728,161200,279399578,735,735,735,735,0
20230728,161100,279399578,735,735,735,735,0
20230728,161000,279399578,735,735,735,735,0
20230728,160900,279399578,735,735,735,735,8675
20230728,160800,279399578,735,735,735,735,0
20230728,160700,279399578,735,735,735,735,0
20230728,160600,279399578,735,735,735,735,0
20230728,160500,279399578,735,735,735,735,0
20230728,160400,279399578,735,735,735,735,0
20230728,160300,279399578,735,735,735,735,0
20230728,160200,279399578,735,735,735,735,0
20230728,160100,279399578,735,735,735,735,0
20230728,160000,279399578,735,735,735,735,0
20230728,155900,279399578,735,735,735,735,0
20230728,155800,279399578,735,735,735,735,0
20230728,155700,279399578,735,735,735,735,0
20230728,155600,279399578,735,735,735,735,0
20230728,155500,279399578,735,735,735,735,0
20230728,155400,279399578,735,735,735,735,0
20230728,155300,279399578,735,735,735,735,0
20230728,155200,279399578,735,735,735,735,0
20230728,155100,279399578,735,735,735,735,0
20230728,155000,279399578,735,735,735,735,0
20230728,154900,279399578,735,735,735,735,0
20230728,154800,279399578,735,735,735,735,0
20230728,154700,279399578,735,735,735,735,0
20230728,154600,279399578,735,735,735,735,0
20230728,154500,279399578,735,735,735,735,0
20230728,154400,279399578,735,735,735,735,0
20230728,154300,279399578,735,735,735,735,0
20230728,154200,279399578,735,735,735,735,0
20230728,154100,279399578,735,735,735,735,0
20230728,154000,279399578,735,735,735,735,0
20230728,153900,279399578,735,735,735,735,8675
20230728,153800,279399578,735,735,735,735,0
20230728,153700,279399578,735,735,735,735,0
20230728,153600,279399578,735,735,735,735,0
20230728,153500,279399578,735,735,735,735,0
20230728,153400,279399578,735,735,735,735,0
20230728,153300,279399578,735,735,735,735,0
20230728,153200,279399578,735,735,735,735,0
20230728,153100,279399578,735,735,735,735,0
20230728,153000,279399578,735,735,735,735,8675
20230728,152900,273023453,735,735,735,735,0
20230728,152800,273023453,735,735,735,735,0
20230728,152700,273023453,735,735,735,735,0
20230728,152600,273023453,735,735,735,735,0
20230728,152500,273023453,735,735,735,735,0
20230728,152400,273023453,735,735,735,735,0
20230728,152300,273023453,735,735,735,735,0
20230728,152200,273023453,735,735,735,735,0
20230728,152100,273023453,735,735,735,735,0
20230728,152000,273023453,735,735,735,735,0
20230728,151900,273023453,735,729,735,729,2701
20230728,151800,271050980,731,732,732,731,1789
20230728,151700,269743029,733,732,733,732,16
20230728,151600,269731312,733,735,735,733,11
20230728,151500,269723241,735,731,735,731,307
20230728,151400,269497624,735,735,735,735,3
20230728,151300,269495419,735,735,735,735,170
20230728,151200,269370469,737,729,738,728,26523
20230728,151100,249910560,729,729,729,729,100
20230728,151000,249837660,729,729,729,729,3
20230728,150900,249835473,729,729,729,729,103
20230728,150800,249760386,730,730,730,730,3
20230728,150700,249758196,730,730,730,730,1
20230728,150600,249757466,729,728,729,728,155
20230728,150500,249644515,729,731,731,729,189
20230728,150400,249506716,731,731,731,731,4
20230728,150300,249503792,731,728,731,728,6257
20230728,150200,244935925,731,731,731,731,1
20230728,150100,244935194,728,729,729,728,2598
20230728,150000,243043730,729,731,731,729,2585
20230728,145900,241158937,732,732,732,732,0
20230728,145800,241158937,732,732,732,732,0
20230728,145700,241158937,732,732,732,732,0
20230728,145600,241158937,732,732,732,732,5
20230728,145500,241155277,732,732,732,732,0
20230728,145400,241155277,732,732,732,732,0
20230728,145300,241155277,732,732,732,732,0
20230728,145200,241155277,732,731,732,731,26
20230728,145100,241136270,732,732,732,732,0
20230728,145000,241136270,732,730,732,729,686
20230728,144900,240635915,732,732,732,732,0
20230728,144800,240635915,732,731,732,731,34
20230728,144700,240611050,731,731,731,731,90
20230728,144600,240545260,731,731,732,731,53
20230728,144500,240506516,730,731,732,730,3890
20230728,144400,237659256,731,731,731,731,34
20230728,144300,237634402,730,730,730,730,54
20230728,144200,237594982,730,730,730,730,2
20230728,144100,237593522,732,731,732,731,222
20230728,144000,237431049,732,732,732,732,10
20230728,143900,237423729,732,732,732,732,0
20230728,143800,237423729,732,732,732,732,119
20230728,143700,237336621,734,733,734,733,105
20230728,143600,237259651,733,733,733,733,108
20230728,143500,237180487,732,732,732,732,83
20230728,143400,237119731,732,732,732,732,250
20230728,143300,236936731,732,732,732,732,0
20230728,143200,236936731,732,732,732,732,100
20230728,143100,236863531,733,733,733,733,1
20230728,143000,236862798,733,733,733,733,19
20230728,142900,236848871,733,733,733,733,0
20230728,142800,236848871,733,733,733,733,1
20230728,142700,236848138,733,731,733,731,35
20230728,142600,236822545,731,730,731,730,2030
20230728,142500,235338676,730,733,733,730,3681
20230728,142400,232650491,733,732,733,732,4
20230728,142300,232647560,733,734,734,733,47
20230728,142200,232613106,734,733,734,733,3171
20230728,142100,230288738,733,733,733,733,0
20230728,142000,230288738,733,733,733,733,0
20230728,141900,230288738,733,732,733,732,1158
20230728,141800,229441078,732,732,732,732,18
20230728,141700,229427902,732,732,732,732,0
20230728,141600,229427902,732,732,732,732,4
20230728,141500,229424974,730,730,730,730,333
20230728,141400,229181884,730,730,730,730,0
20230728,141300,229181884,730,730,730,730,120
20230728,141200,229094284,729,729,729,729,95
20230728,141100,229025029,727,729,729,727,1718
20230728,141000,227774246,730,730,730,730,0
20230728,140900,227774246,730,731,731,730,872
20230728,140800,227137304,732,732,732,732,0
20230728,140700,227137304,732,732,732,732,0
20230728,140600,227137304,732,732,732,732,0
20230728,140500,227137304,732,732,732,732,0
20230728,140400,227137304,732,731,732,731,8
20230728,140300,227131451,731,731,731,731,2
20230728,140200,227129989,731,731,731,731,76
20230728,140100,227074433,732,732,732,732,0
20230728,140000,227074433,732,732,732,732,13
20230728,135900,227064917,732,732,732,732,0
20230728,135800,227064917,732,732,732,732,0
20230728,135700,227064917,732,732,732,732,0
20230728,135600,227064917,732,732,732,732,3
20230728,135500,227062721,732,732,732,732,1
20230728,135400,227061989,732,732,732,732,0
20230728,135300,227061989,732,732,732,732,12
20230728,135200,227053205,732,733,733,732,3
20230728,135100,227051008,731,731,731,731,1
20230728,135000,227050277,733,733,733,733,8
20230728,134900,227044413,733,733,733,733,0
20230728,134800,227044413,733,733,733,733,10
20230728,134700,227037083,733,733,733,733,4
20230728,134600,227034151,733,734,734,732,3993
20230728,134500,224110355,733,733,736,733,4168
20230728,134400,221052193,733,732,733,732,23
20230728,134300,221035353,734,734,734,734,0
20230728,134200,221035353,734,732,734,732,29
20230728,134100,221014117,732,731,732,731,183
20230728,134000,220880200,732,732,732,732,0
20230728,133900,220880200,732,732,732,732,0
20230728,133800,220880200,732,732,732,732,0
20230728,133700,220880200,732,732,732,732,0
20230728,133600,220880200,732,732,732,732,2335
20230728,133500,219170980,732,732,732,732,27
20230728,133400,219151216,734,734,734,734,1
20230728,133300,219150482,734,734,734,734,10
20230728,133200,219143142,736,730,737,730,37001
20230728,133100,191945644,730,730,730,730,0
20230728,133000,191945644,730,730,730,730,0
20230728,132900,191945644,730,730,730,730,0
20230728,132800,191945644,730,730,730,730,200
20230728,132700,191799644,730,730,730,730,0
20230728,132600,191799644,730,730,730,730,0
20230728,132500,191799644,730,730,730,730,0
20230728,132400,191799644,730,730,730,730,0
20230728,132300,191799644,730,730,730,730,0
20230728,132200,191799644,730,730,730,730,0
20230728,132100,191799644,730,729,730,729,1227
20230728,132000,190905140,729,729,729,729,13
20230728,131900,190895663,729,729,729,729,0
20230728,131800,190895663,729,729,729,729,0
20230728,131700,190895663,729,729,729,729,159
20230728,131600,190779752,729,729,729,729,5
20230728,131500,190776107,729,727,729,727,1154
20230728,131400,189934921,728,728,728,728,716
20230728,131300,189413673,728,728,728,728,284
20230728,131200,189206921,728,728,728,728,0
20230728,131100,189206921,728,728,728,728,0
20230728,131000,189206921,728,728,728,728,200
20230728,130900,189061321,728,728,728,728,0
20230728,130800,189061321,728,728,728,728,0
20230728,130700,189061321,728,728,728,728,0
20230728,130600,189061321,728,728,728,728,1
20230728,130500,189060593,726,726,726,726,0
20230728,130400,189060593,726,726,726,726,0
20230728,130300,189060593,726,725,726,725,1173
20230728,130200,188209124,726,727,727,726,1656
20230728,130100,187005597,728,728,728,728,1875
20230728,130000,185640597,729,728,729,728,139
20230728,125900,185539395,729,728,729,727,397
20230728,125800,185250411,728,727,728,727,1334
20230728,125700,184279303,727,728,728,727,726
20230728,125600,183750801,727,727,727,727,16
20230728,125500,183739169,727,727,727,727,2
20230728,125400,183737715,728,727,728,727,9
20230728,125300,183731167,727,728,728,727,67
20230728,125200,183682395,728,728,728,726,49
20230728,125100,183646726,728,728,728,726,14
20230728,125000,183636540,727,726,727,726,4
20230728,124900,183633634,727,727,727,727,62
20230728,124800,183588560,727,727,727,727,0
20230728,124700,183588560,727,727,727,727,9
20230728,124600,183582017,726,726,726,726,0
20230728,124500,183582017,726,726,726,726,0
20230728,124400,183582017,726,726,726,726,0
20230728,124300,183582017,726,729,729,726,1932
20230728,124200,182179082,727,727,727,727,5
20230728,124100,182175447,729,729,729,729,0
20230728,124000,182175447,729,729,729,729,10
20230728,123900,182168157,729,729,729,729,10
20230728,123800,182160867,730,730,730,730,0
20230728,123700,182160867,730,730,730,730,1
20230728,123600,182160137,726,726,727,726,367
20230728,123500,181893681,730,730,730,730,0
20230728,123400,181893681,730,730,730,730,0
20230728,123300,181893681,730,730,730,730,0
20230728,123200,181893681,730,730,730,730,42
20230728,123100,181863021,730,730,730,730,1
20230728,123000,181862291,730,730,730,730,1
20230728,122900,181861561,727,728,728,727,1000
20230728,122800,181134410,729,729,729,729,0
20230728,122700,181134410,729,729,729,729,0
20230728,122600,181134410,729,729,729,729,0
20230728,122500,181134410,729,729,729,729,0
20230728,122400,181134410,729,731,731,729,1200
20230728,122300,180259150,731,732,732,731,4478
20230728,122200,176982704,732,732,732,732,1
20230728,122100,176981972,732,732,732,732,500
20230728,122000,176615972,732,732,732,732,3
20230728,121900,176613776,732,732,732,731,31
20230728,121800,176591099,732,732,732,731,9
20230728,121700,176584515,732,732,732,732,0
20230728,121600,176584515,732,732,732,732,90
20230728,121500,176518635,732,732,732,732,9
20230728,121400,176512047,731,732,732,731,32
20230728,121300,176488654,732,732,732,731,313
20230728,121200,176259791,732,730,732,728,332
20230728,121100,176017911,732,732,732,732,12
20230728,121000,176009127,731,731,732,731,1395
20230728,120900,174988686,732,729,732,729,20710
20230728,120800,159871592,726,728,728,726,1517
20230728,120700,158768398,729,729,729,729,1
20230728,120600,158767669,729,729,729,729,0
20230728,120500,158767669,729,729,729,729,0
20230728,120400,158767669,729,729,729,729,1
20230728,120300,158766940,728,728,729,728,4704
20230728,120200,155342424,728,728,728,728,6163
20230728,120100,150855760,729,729,729,729,200
20230728,120000,150709960,729,729,729,729,1986
20230728,115900,149262166,729,729,729,729,1064
20230728,115800,148486510,729,729,729,729,1
20230728,115700,148485781,728,728,728,728,0
20230728,115600,148485781,728,728,728,728,0
20230728,115500,148485781,728,728,728,728,14
20230728,115400,148475589,728,728,728,728,193
20230728,115300,148335085,728,728,728,728,191
20230728,115200,148196037,728,728,729,728,5075
20230728,115100,144501433,728,729,730,728,157
20230728,115000,144387044,729,729,729,729,1797
20230728,114900,143077031,728,728,728,728,0
20230728,114800,143077031,728,728,728,728,9
20230728,114700,143070479,728,728,728,728,142
20230728,114600,142967103,728,729,729,728,83
20230728,114500,142906637,728,729,729,728,1072
20230728,114400,142125221,729,729,729,729,20
20230728,114300,142110641,729,728,729,728,2
20230728,114200,142109184,727,727,727,727,3
20230728,114100,142107003,727,727,727,727,0
20230728,114000,142107003,727,727,727,727,100
20230728,113900,142034303,728,728,728,728,0
20230728,113800,142034303,728,728,728,728,0
20230728,113700,142034303,728,728,728,728,12
20230728,113600,142025567,729,729,729,729,0
20230728,113500,142025567,729,729,729,729,156
20230728,113400,141911843,729,729,729,729,0
20230728,113300,141911843,729,729,729,729,1
20230728,113200,141911114,728,728,728,728,0
20230728,113100,141911114,728,728,728,728,1855
20230728,113000,140560674,725,728,728,725,18
20230728,112900,140547585,729,729,729,729,0
20230728,112800,140547585,729,729,729,729,2
20230728,112700,140546127,729,729,729,729,0
20230728,112600,140546127,729,729,729,729,0
20230728,112500,140546127,729,729,729,729,0
20230728,112400,140546127,729,729,729,729,0
20230728,112300,140546127,729,729,729,729,10
20230728,112200,140538837,729,729,729,729,2
20230728,112100,140537379,729,728,729,728,19
20230728,112000,140523533,728,728,728,728,27
20230728,111900,140503877,723,728,728,722,25031
20230728,111800,122403387,729,729,729,728,223
20230728,111700,122240842,729,729,729,729,1
20230728,111600,122240113,729,729,729,729,27
20230728,111500,122220430,729,729,729,729,0
20230728,111400,122220430,729,729,729,729,0
20230728,111300,122220430,729,729,729,729,0
20230728,111200,122220430,729,729,729,729,2
20230728,111100,122218972,729,729,729,729,2
20230728,111000,122217514,729,729,729,729,21
20230728,110900,122202205,729,729,729,729,1
20230728,110800,122201476,728,729,729,728,37
20230728,110700,122174509,729,729,729,729,1
20230728,110600,122173780,724,725,725,724,1041
20230728,110500,121419338,729,728,729,728,17
20230728,110400,121406960,729,726,729,725,414
20230728,110300,121106664,729,729,729,729,0
20230728,110200,121106664,729,728,729,728,2
20230728,110100,121105207,729,729,729,729,0
20230728,110000,121105207,729,729,729,729,32
20230728,105900,121081879,729,729,729,729,0
20230728,105800,121081879,729,729,729,729,0
20230728,105700,121081879,729,729,729,729,0
20230728,105600,121081879,729,728,729,725,2022
20230728,105500,119613170,728,728,728,728,501
20230728,105400,119248442,729,728,729,728,85
20230728,105300,119186496,728,728,728,728,18
20230728,105200,119173392,727,727,727,727,503
20230728,105100,118807711,727,727,727,727,3
20230728,105000,118805530,728,728,728,728,50
20230728,104900,118769130,730,730,730,730,46
20230728,104800,118735550,730,730,730,730,0
20230728,104700,118735550,730,729,730,729,13
20230728,104600,118726072,728,730,730,728,20
20230728,104500,118711504,729,730,730,729,42
20230728,104400,118680856,730,730,730,730,300
20230728,104300,118461856,730,730,730,730,0
20230728,104200,118461856,730,730,730,730,0
20230728,104100,118461856,730,730,730,730,0
20230728,104000,118461856,730,730,730,730,0
20230728,103900,118461856,730,730,730,730,0
20230728,103800,118461856,730,729,730,729,506
20230728,103700,118092981,729,729,729,729,9
20230728,103600,118086420,730,730,730,729,304
20230728,103500,117864503,730,729,730,727,12
20230728,103400,117855772,730,730,730,730,0
20230728,103300,117855772,730,730,730,730,0
20230728,103200,117855772,730,731,731,730,2
20230728,103100,117854311,725,732,732,725,5016
20230728,103000,114215113,732,732,732,732,31
20230728,102900,114192421,732,732,732,732,63
20230728,102800,114146305,731,731,732,731,451
20230728,102700,113816623,732,732,732,732,200
20230728,102600,113670223,731,731,731,731,150
20230728,102500,113560573,731,730,731,730,51
20230728,102400,113523342,729,730,731,729,888
20230728,102300,112875213,732,732,732,732,1
20230728,102200,112874481,731,731,731,731,2145
20230728,102100,111306486,731,731,731,731,2001
20230728,102000,109843755,731,731,731,731,0
20230728,101900,109843755,731,731,731,731,0
20230728,101800,109843755,731,731,731,731,29
20230728,101700,109822556,732,732,733,732,1358
20230728,101600,108828499,732,732,732,732,18
20230728,101500,108815323,732,732,732,731,96
20230728,101400,108745141,732,732,732,732,261
20230728,101300,108554089,731,731,731,731,1839
20230728,101200,107209780,731,731,731,730,18
20230728,101100,107196624,730,728,730,728,7169
20230728,101000,101965803,727,727,727,727,0
20230728,100900,101965803,727,727,727,727,5
20230728,100800,101962168,726,728,728,726,56
20230728,100700,101921502,728,728,728,728,6
20230728,100600,101917134,728,728,728,728,0
20230728,100500,101917134,728,728,728,728,0
20230728,100400,101917134,728,728,728,728,0
20230728,100300,101917134,728,728,728,728,1
20230728,100200,101916406,728,728,728,728,19
20230728,100100,101902574,729,729,729,729,25
20230728,100000,101884349,729,728,729,728,1040
20230728,095900,101127068,728,728,728,728,26
20230728,095800,101108140,728,727,728,727,452
20230728,095700,100779532,728,726,728,726,265
20230728,095600,100586722,726,725,726,725,1191
20230728,095500,99723046,725,725,725,725,16
20230728,095400,99711446,725,723,725,721,201
20230728,095300,99566321,725,723,725,723,299
20230728,095200,99349575,723,723,723,721,2100
20230728,095100,97835133,723,722,723,722,850
20230728,095000,97220723,722,722,722,722,232
20230728,094900,97053219,723,720,725,715,9954
20230728,094800,89918382,720,724,725,720,304
20230728,094700,89699037,724,725,725,720,11442
20230728,094600,81430608,723,726,726,723,315
20230728,094500,81202749,726,726,726,726,20
20230728,094400,81188229,726,727,727,726,32
20230728,094300,81164987,727,727,727,727,210
20230728,094200,81012317,726,725,728,725,1738
20230728,094100,79747742,726,725,728,725,111
20230728,094000,79667245,725,726,726,725,205
20230728,093900,79518617,726,726,726,726,257
20230728,093800,79332035,726,726,726,726,0
20230728,093700,79332035,726,726,726,726,32
20230728,093600,79308803,727,723,727,723,612
20230728,093500,78866271,723,729,729,723,1134
20230728,093400,78046180,729,726,729,721,1650
20230728,093300,76854091,729,730,730,725,1409
20230728,093200,75827708,730,729,730,729,4415
20230728,093100,72606758,729,728,729,728,8126
20230728,093000,66691029,728,728,728,725,171
20230728,092900,66566964,729,726,729,726,3759
20230728,092800,63837927,726,725,726,724,847
20230728,092700,63223808,725,726,726,725,1658
20230728,092600,62021256,726,729,730,726,587
20230728,092500,61594872,728,728,728,728,42
20230728,092400,61564296,728,728,728,728,142
20230728,092300,61460920,728,728,728,728,3228
20230728,092200,59110936,727,727,727,727,695
20230728,092100,58605671,731,730,731,727,263
20230728,092000,58413897,730,730,730,730,1271
20230728,091900,57486067,730,730,730,728,2174
20230728,091800,55902455,730,729,730,728,1540
20230728,091700,54778526,728,729,730,728,735
20230728,091600,54242415,730,730,730,728,1966
20230728,091500,52807675,730,725,730,722,202
20230728,091400,52661480,724,729,730,716,6919
20230728,091300,47652176,731,731,731,731,10
20230728,091200,47644866,731,727,731,727,252
20230728,091100,47461619,730,732,732,727,4159
20230728,091000,44432020,731,731,731,731,200
20230728,090900,44285820,731,727,731,727,286
20230728,090800,44077322,734,735,736,727,1979
20230728,090700,42625957,735,732,735,732,2714
20230728,090600,40635178,733,729,733,725,3823
20230728,090500,37840084,729,729,729,725,304
20230728,090400,37618554,729,722,729,722,23969
20230728,090300,20287460,722,720,722,720,2347
20230728,090200,18593191,721,723,724,720,3515
20230728,090100,16053078,723,723,723,719,383
20230728,090000,15776207,723,714,728,714,15949