KissMeData/079970/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193600,543064902,832,832,832,832,9040
20230728,193500,543064902,832,832,832,832,0
20230728,193400,543064902,832,832,832,832,0
20230728,193300,543064902,832,832,832,832,0
20230728,193200,543064902,832,832,832,832,0
20230728,193100,543064902,832,832,832,832,0
20230728,193000,543064902,832,832,832,832,0
20230728,192900,543064902,832,832,832,832,0
20230728,192800,543064902,832,832,832,832,0
20230728,192700,543064902,832,832,832,832,0
20230728,192600,543064902,832,832,832,832,0
20230728,192500,543064902,832,832,832,832,0
20230728,192400,543064902,832,832,832,832,0
20230728,192300,543064902,832,832,832,832,0
20230728,192200,543064902,832,832,832,832,0
20230728,192100,543064902,832,832,832,832,0
20230728,192000,543064902,832,832,832,832,0
20230728,191900,543064902,832,832,832,832,0
20230728,191800,543064902,832,832,832,832,0
20230728,191700,543064902,832,832,832,832,0
20230728,191600,543064902,832,832,832,832,0
20230728,191500,543064902,832,832,832,832,0
20230728,191400,543064902,832,832,832,832,0
20230728,191300,543064902,832,832,832,832,0
20230728,191200,543064902,832,832,832,832,0
20230728,191100,543064902,832,832,832,832,0
20230728,191000,543064902,832,832,832,832,0
20230728,190900,543064902,832,832,832,832,0
20230728,190800,543064902,832,832,832,832,0
20230728,190700,543064902,832,832,832,832,0
20230728,190600,543064902,832,832,832,832,9040
20230728,190500,543064902,832,832,832,832,0
20230728,190400,543064902,832,832,832,832,0
20230728,190300,543064902,832,832,832,832,0
20230728,190200,543064902,832,832,832,832,0
20230728,190100,543064902,832,832,832,832,0
20230728,190000,543064902,832,832,832,832,0
20230728,185900,543064902,832,832,832,832,0
20230728,185800,543064902,832,832,832,832,0
20230728,185700,543064902,832,832,832,832,0
20230728,185600,543064902,832,832,832,832,0
20230728,185500,543064902,832,832,832,832,0
20230728,185400,543064902,832,832,832,832,0
20230728,185300,543064902,832,832,832,832,0
20230728,185200,543064902,832,832,832,832,0
20230728,185100,543064902,832,832,832,832,0
20230728,185000,543064902,832,832,832,832,0
20230728,184900,543064902,832,832,832,832,0
20230728,184800,543064902,832,832,832,832,0
20230728,184700,543064902,832,832,832,832,0
20230728,184600,543064902,832,832,832,832,0
20230728,184500,543064902,832,832,832,832,0
20230728,184400,543064902,832,832,832,832,0
20230728,184300,543064902,832,832,832,832,0
20230728,184200,543064902,832,832,832,832,0
20230728,184100,543064902,832,832,832,832,0
20230728,184000,543064902,832,832,832,832,0
20230728,183900,543064902,832,832,832,832,0
20230728,183800,543064902,832,832,832,832,0
20230728,183700,543064902,832,832,832,832,0
20230728,183600,543064902,832,832,832,832,9040
20230728,183500,543064902,832,832,832,832,0
20230728,183400,543064902,832,832,832,832,0
20230728,183300,543064902,832,832,832,832,0
20230728,183200,543064902,832,832,832,832,0
20230728,183100,543064902,832,832,832,832,0
20230728,183000,543064902,832,832,832,832,0
20230728,182900,543064902,832,832,832,832,0
20230728,182800,543064902,832,832,832,832,0
20230728,182700,543064902,832,832,832,832,0
20230728,182600,543064902,832,832,832,832,0
20230728,182500,543064902,832,832,832,832,0
20230728,182400,543064902,832,832,832,832,0
20230728,182300,543064902,832,832,832,832,0
20230728,182200,543064902,832,832,832,832,0
20230728,182100,543064902,832,832,832,832,0
20230728,182000,543064902,832,832,832,832,0
20230728,181900,543064902,832,832,832,832,0
20230728,181800,543064902,832,832,832,832,0
20230728,181700,543064902,832,832,832,832,0
20230728,181600,543064902,832,832,832,832,0
20230728,181500,543064902,832,832,832,832,0
20230728,181400,543064902,832,832,832,832,0
20230728,181300,543064902,832,832,832,832,0
20230728,181200,543064902,832,832,832,832,0
20230728,181100,543064902,832,832,832,832,0
20230728,181000,543064902,832,832,832,832,0
20230728,180900,543064902,832,832,832,832,0
20230728,180800,543064902,832,832,832,832,0
20230728,180700,543064902,832,832,832,832,0
20230728,180600,543064902,832,832,832,832,9040
20230728,180500,543064902,832,832,832,832,0
20230728,180400,543064902,832,832,832,832,0
20230728,180300,543064902,832,832,832,832,0
20230728,180200,543064902,832,832,832,832,0
20230728,180100,543064902,832,832,832,832,0
20230728,180000,543064902,832,832,832,832,0
20230728,175900,543064902,832,832,832,832,0
20230728,175800,543064902,832,832,832,832,0
20230728,175700,543064902,832,832,832,832,0
20230728,175600,543064902,832,832,832,832,0
20230728,175500,543064902,832,832,832,832,0
20230728,175400,543064902,832,832,832,832,0
20230728,175300,543064902,832,832,832,832,0
20230728,175200,543064902,832,832,832,832,0
20230728,175100,543064902,832,832,832,832,0
20230728,175000,543064902,832,832,832,832,0
20230728,174900,543064902,832,832,832,832,0
20230728,174800,543064902,832,832,832,832,0
20230728,174700,543064902,832,832,832,832,0
20230728,174600,543064902,832,832,832,832,0
20230728,174500,543064902,832,832,832,832,0
20230728,174400,543064902,832,832,832,832,0
20230728,174300,543064902,832,832,832,832,0
20230728,174200,543064902,832,832,832,832,0
20230728,174100,543064902,832,832,832,832,0
20230728,174000,543064902,832,832,832,832,0
20230728,173900,543064902,832,832,832,832,0
20230728,173800,543064902,832,832,832,832,0
20230728,173700,543064902,832,832,832,832,0
20230728,173600,543064902,832,832,832,832,9040
20230728,173500,543064902,832,832,832,832,0
20230728,173400,543064902,832,832,832,832,0
20230728,173300,543064902,832,832,832,832,0
20230728,173200,543064902,832,832,832,832,0
20230728,173100,543064902,832,832,832,832,0
20230728,173000,543064902,832,832,832,832,0
20230728,172900,543064902,832,832,832,832,0
20230728,172800,543064902,832,832,832,832,0
20230728,172700,543064902,832,832,832,832,0
20230728,172600,543064902,832,832,832,832,0
20230728,172500,543064902,832,832,832,832,0
20230728,172400,543064902,832,832,832,832,0
20230728,172300,543064902,832,832,832,832,0
20230728,172200,543064902,832,832,832,832,0
20230728,172100,543064902,832,832,832,832,0
20230728,172000,543064902,832,832,832,832,0
20230728,171900,543064902,832,832,832,832,0
20230728,171800,543064902,832,832,832,832,0
20230728,171700,543064902,832,832,832,832,0
20230728,171600,543064902,832,832,832,832,0
20230728,171500,543064902,832,832,832,832,0
20230728,171400,543064902,832,832,832,832,0
20230728,171300,543064902,832,832,832,832,0
20230728,171200,543064902,832,832,832,832,0
20230728,171100,543064902,832,832,832,832,0
20230728,171000,543064902,832,832,832,832,0
20230728,170900,543064902,832,832,832,832,0
20230728,170800,543064902,832,832,832,832,0
20230728,170700,543064902,832,832,832,832,0
20230728,170600,543064902,832,832,832,832,9040
20230728,170500,543064902,832,832,832,832,0
20230728,170400,543064902,832,832,832,832,0
20230728,170300,543064902,832,832,832,832,0
20230728,170200,543064902,832,832,832,832,0
20230728,170100,543064902,832,832,832,832,0
20230728,170000,543064902,832,832,832,832,0
20230728,165900,543064902,832,832,832,832,0
20230728,165800,543064902,832,832,832,832,0
20230728,165700,543064902,832,832,832,832,0
20230728,165600,543064902,832,832,832,832,0
20230728,165500,543064902,832,832,832,832,0
20230728,165400,543064902,832,832,832,832,0
20230728,165300,543064902,832,832,832,832,0
20230728,165200,543064902,832,832,832,832,0
20230728,165100,543064902,832,832,832,832,0
20230728,165000,543064902,832,832,832,832,0
20230728,164900,543064902,832,832,832,832,0
20230728,164800,543064902,832,832,832,832,0
20230728,164700,543064902,832,832,832,832,0
20230728,164600,543064902,832,832,832,832,0
20230728,164500,543064902,832,832,832,832,0
20230728,164400,543064902,832,832,832,832,0
20230728,164300,543064902,832,832,832,832,0
20230728,164200,543064902,832,832,832,832,0
20230728,164100,543064902,832,832,832,832,0
20230728,164000,543064902,832,832,832,832,0
20230728,163900,543064902,832,832,832,832,0
20230728,163800,543064902,832,832,832,832,0
20230728,163700,543064902,832,832,832,832,0
20230728,163600,543064902,832,832,832,832,9040
20230728,163500,543064902,832,832,832,832,0
20230728,163400,543064902,832,832,832,832,0
20230728,163300,543064902,832,832,832,832,0
20230728,163200,543064902,832,832,832,832,0
20230728,163100,543064902,832,832,832,832,0
20230728,163000,543064902,832,832,832,832,0
20230728,162900,543064902,832,832,832,832,0
20230728,162800,543064902,832,832,832,832,0
20230728,162700,543064902,832,832,832,832,0
20230728,162600,543064902,832,832,832,832,0
20230728,162500,543064902,832,832,832,832,0
20230728,162400,543064902,832,832,832,832,0
20230728,162300,543064902,832,832,832,832,0
20230728,162200,543064902,832,832,832,832,0
20230728,162100,543064902,832,832,832,832,0
20230728,162000,543064902,832,832,832,832,0
20230728,161900,543064902,832,832,832,832,0
20230728,161800,543064902,832,832,832,832,0
20230728,161700,543064902,832,832,832,832,0
20230728,161600,543064902,832,832,832,832,0
20230728,161500,543064902,832,832,832,832,0
20230728,161400,543064902,832,832,832,832,0
20230728,161300,543064902,832,832,832,832,0
20230728,161200,543064902,832,832,832,832,0
20230728,161100,543064902,832,832,832,832,0
20230728,161000,543064902,832,832,832,832,0
20230728,160900,543064902,832,832,832,832,0
20230728,160800,543064902,832,832,832,832,0
20230728,160700,543064902,832,832,832,832,0
20230728,160600,543064902,832,832,832,832,9040
20230728,160500,543064902,832,832,832,832,0
20230728,160400,543064902,832,832,832,832,0
20230728,160300,543064902,832,832,832,832,0
20230728,160200,543064902,832,832,832,832,0
20230728,160100,543064902,832,832,832,832,0
20230728,160000,543064902,832,832,832,832,0
20230728,155900,543064902,832,832,832,832,0
20230728,155800,543064902,832,832,832,832,0
20230728,155700,543064902,832,832,832,832,0
20230728,155600,543064902,832,832,832,832,0
20230728,155500,543064902,832,832,832,832,0
20230728,155400,543064902,832,832,832,832,0
20230728,155300,543064902,832,832,832,832,0
20230728,155200,543064902,832,832,832,832,0
20230728,155100,543064902,832,832,832,832,0
20230728,155000,543064902,832,832,832,832,0
20230728,154900,543064902,832,832,832,832,0
20230728,154800,543064902,832,832,832,832,0
20230728,154700,543064902,832,832,832,832,0
20230728,154600,543064902,832,832,832,832,0
20230728,154500,543064902,832,832,832,832,0
20230728,154400,543064902,832,832,832,832,0
20230728,154300,543064902,832,832,832,832,0
20230728,154200,543064902,832,832,832,832,0
20230728,154100,543064902,832,832,832,832,0
20230728,154000,543064902,832,832,832,832,0
20230728,153900,543064902,832,832,832,832,0
20230728,153800,543064902,832,832,832,832,0
20230728,153700,543064902,832,832,832,832,0
20230728,153600,543064902,832,832,832,832,9040
20230728,153500,543064902,832,832,832,832,0
20230728,153400,543064902,832,832,832,832,0
20230728,153300,543064902,832,832,832,832,0
20230728,153200,543064902,832,832,832,832,0
20230728,153100,543064902,832,832,832,832,0
20230728,153000,543064902,832,832,832,832,9040
20230728,152900,535543622,832,832,832,832,0
20230728,152800,535543622,832,832,832,832,0
20230728,152700,535543622,832,832,832,832,0
20230728,152600,535543622,832,832,832,832,0
20230728,152500,535543622,832,832,832,832,0
20230728,152400,535543622,832,832,832,832,0
20230728,152300,535543622,832,832,832,832,0
20230728,152200,535543622,832,832,832,832,0
20230728,152100,535543622,832,832,832,832,0
20230728,152000,535543622,832,832,832,832,0
20230728,151900,535543622,832,835,836,832,4451
20230728,151800,531834643,835,836,836,835,507
20230728,151700,531410792,834,834,834,834,1
20230728,151600,531409958,836,836,836,836,45
20230728,151500,531372338,836,835,836,834,4364
20230728,151400,527730899,834,835,835,834,40
20230728,151300,527697519,834,835,835,834,6719
20230728,151200,522087155,836,836,836,836,0
20230728,151100,522087155,836,836,836,836,0
20230728,151000,522087155,836,836,836,836,1
20230728,150900,522086319,834,834,834,834,10
20230728,150800,522077979,837,837,837,837,200
20230728,150700,521910579,834,833,837,833,7
20230728,150600,521904727,836,836,836,836,0
20230728,150500,521904727,836,836,836,836,0
20230728,150400,521904727,836,835,836,835,3450
20230728,150300,519022506,835,835,835,835,111
20230728,150200,518929821,833,833,833,833,6
20230728,150100,518924823,832,832,832,832,0
20230728,150000,518924823,832,832,832,832,0
20230728,145900,518924823,832,832,832,832,0
20230728,145800,518924823,832,832,832,832,0
20230728,145700,518924823,832,832,832,832,0
20230728,145600,518924823,832,832,832,832,2
20230728,145500,518923159,832,832,832,832,0
20230728,145400,518923159,832,834,834,832,2601
20230728,145300,516753927,835,834,835,834,248
20230728,145200,516546981,832,832,832,832,0
20230728,145100,516546981,832,835,835,832,3670
20230728,145000,513493520,835,835,835,835,0
20230728,144900,513493520,835,835,835,835,0
20230728,144800,513493520,835,835,835,835,1
20230728,144700,513492685,835,835,835,835,0
20230728,144600,513492685,835,835,835,835,0
20230728,144500,513492685,835,832,835,832,2
20230728,144400,513491018,830,830,830,830,1
20230728,144300,513490188,836,830,836,830,32
20230728,144200,513463442,836,833,836,829,1659
20230728,144100,512079850,829,830,832,829,1138
20230728,144000,511133368,829,826,829,826,134
20230728,143900,511022292,829,829,829,824,44001
20230728,143800,474659196,829,829,829,829,0
20230728,143700,474659196,829,830,830,829,22
20230728,143600,474640954,830,830,830,830,100
20230728,143500,474557954,830,830,830,830,0
20230728,143400,474557954,830,830,830,830,0
20230728,143300,474557954,830,831,831,830,2
20230728,143200,474556293,829,829,829,829,0
20230728,143100,474556293,829,829,829,829,1193
20230728,143000,473567296,829,830,831,829,1987
20230728,142900,471918055,830,830,830,830,0
20230728,142800,471918055,830,834,834,830,31201
20230728,142700,446003056,833,833,833,833,0
20230728,142600,446003056,833,833,833,833,0
20230728,142500,446003056,833,833,833,833,0
20230728,142400,446003056,833,833,833,833,0
20230728,142300,446003056,833,838,838,833,3
20230728,142200,446000547,831,831,831,831,0
20230728,142100,446000547,831,831,831,831,0
20230728,142000,446000547,831,831,831,831,0
20230728,141900,446000547,831,831,831,831,0
20230728,141800,446000547,831,832,832,831,2117
20230728,141700,444241154,831,831,831,831,0
20230728,141600,444241154,831,832,832,831,4797
20230728,141500,440250270,832,832,832,832,854
20230728,141400,439539742,832,834,839,832,6203
20230728,141300,434368685,834,836,840,834,6662
20230728,141200,428806634,836,837,837,836,5952
20230728,141100,423829726,837,839,839,837,5904
20230728,141000,418883293,839,839,839,839,0
20230728,140900,418883293,839,839,839,839,0
20230728,140800,418883293,839,839,839,839,1
20230728,140700,418882454,846,843,846,838,13708
20230728,140600,407367708,842,843,843,842,5122
20230728,140500,403051822,844,844,844,844,1780
20230728,140400,401549502,844,844,844,844,0
20230728,140300,401549502,844,844,844,844,0
20230728,140200,401549502,844,844,844,844,0
20230728,140100,401549502,844,844,844,844,0
20230728,140000,401549502,844,844,844,844,0
20230728,135900,401549502,844,848,848,844,11
20230728,135800,401540178,844,844,844,844,0
20230728,135700,401540178,844,845,848,844,7
20230728,135600,401534259,843,843,843,843,0
20230728,135500,401534259,843,843,843,843,0
20230728,135400,401534259,843,843,843,843,0
20230728,135300,401534259,843,843,843,843,0
20230728,135200,401534259,843,843,843,843,0
20230728,135100,401534259,843,843,843,843,0
20230728,135000,401534259,843,843,843,843,0
20230728,134900,401534259,843,844,844,843,1100
20230728,134800,400605987,844,844,844,844,1
20230728,134700,400605143,850,844,850,844,1011
20230728,134600,399751798,844,844,844,844,0
20230728,134500,399751798,844,844,844,844,1
20230728,134400,399750954,850,850,850,850,1000
20230728,134300,398900954,844,844,844,844,0
20230728,134200,398900954,844,845,845,844,2300
20230728,134100,396958980,850,850,850,850,0
20230728,134000,396958980,850,850,850,850,10000
20230728,133900,388458980,850,850,850,850,97
20230728,133800,388376530,850,850,850,850,0
20230728,133700,388376530,850,850,850,850,0
20230728,133600,388376530,850,850,850,850,0
20230728,133500,388376530,850,850,850,850,1
20230728,133400,388375680,845,849,849,845,2800
20230728,133300,386002053,849,849,849,849,0
20230728,133200,386002053,849,849,849,849,0
20230728,133100,386002053,849,849,849,849,0
20230728,133000,386002053,849,849,849,849,0
20230728,132900,386002053,849,849,849,849,0
20230728,132800,386002053,849,849,849,849,0
20230728,132700,386002053,849,849,849,849,34
20230728,132600,385973187,849,849,849,849,0
20230728,132500,385973187,849,849,849,849,0
20230728,132400,385973187,849,849,849,849,106
20230728,132300,385883193,849,849,849,849,0
20230728,132200,385883193,849,849,849,849,0
20230728,132100,385883193,849,849,849,849,107
20230728,132000,385792350,850,850,850,850,3
20230728,131900,385789800,850,850,850,850,500
20230728,131800,385364800,849,849,849,849,109
20230728,131700,385272259,850,850,850,850,0
20230728,131600,385272259,850,850,850,849,1371
20230728,131500,384107054,847,847,847,847,0
20230728,131400,384107054,847,847,847,847,0
20230728,131300,384107054,847,847,847,847,0
20230728,131200,384107054,847,847,847,847,0
20230728,131100,384107054,847,847,847,847,2
20230728,131000,384105360,847,847,847,847,6
20230728,130900,384100278,847,847,847,847,0
20230728,130800,384100278,847,847,847,847,0
20230728,130700,384100278,847,847,847,847,0
20230728,130600,384100278,847,847,847,847,0
20230728,130500,384100278,847,847,847,847,0
20230728,130400,384100278,847,847,847,847,1
20230728,130300,384099431,850,850,850,850,1
20230728,130200,384098581,843,843,843,843,0
20230728,130100,384098581,843,843,843,843,0
20230728,130000,384098581,843,843,843,843,0
20230728,125900,384098581,843,843,843,843,1
20230728,125800,384097738,850,849,850,843,3
20230728,125700,384095196,849,849,849,849,63
20230728,125600,384041709,850,849,850,849,236
20230728,125500,383841344,849,847,849,847,6201
20230728,125400,378578363,846,846,846,846,1
20230728,125300,378577517,843,846,846,843,2
20230728,125200,378575828,842,846,848,842,11803
20230728,125100,368610235,846,846,846,846,0
20230728,125000,368610235,846,847,847,846,5105
20230728,124900,364286301,847,850,850,847,2
20230728,124800,364284604,847,847,847,847,0
20230728,124700,364284604,847,848,853,847,3981
20230728,124600,360908692,848,853,853,848,11429
20230728,124500,351195710,852,852,852,852,0
20230728,124400,351195710,852,858,860,852,20
20230728,124300,351178552,852,852,852,852,0
20230728,124200,351178552,852,852,852,852,0
20230728,124100,351178552,852,852,852,852,1000
20230728,124000,350326552,852,855,855,852,1768
20230728,123900,348814917,859,858,859,858,5
20230728,123800,348810624,855,855,855,855,0
20230728,123700,348810624,855,855,855,855,0
20230728,123600,348810624,855,859,859,855,61
20230728,123500,348758232,859,859,859,859,0
20230728,123400,348758232,859,857,859,856,13
20230728,123300,348747072,859,859,859,859,5
20230728,123200,348742777,859,859,859,859,0
20230728,123100,348742777,859,859,859,859,0
20230728,123000,348742777,859,859,859,859,0
20230728,122900,348742777,859,859,859,859,0
20230728,122800,348742777,859,860,861,858,1448
20230728,122700,347499603,861,861,861,861,0
20230728,122600,347499603,861,861,861,861,1999
20230728,122500,345778464,861,861,861,861,17
20230728,122400,345763827,861,861,861,861,0
20230728,122300,345763827,861,861,861,861,0
20230728,122200,345763827,861,861,861,861,0
20230728,122100,345763827,861,861,861,861,200
20230728,122000,345591627,861,861,861,861,0
20230728,121900,345591627,861,861,861,861,0
20230728,121800,345591627,861,859,861,859,10
20230728,121700,345583024,857,857,857,857,1
20230728,121600,345582167,854,854,854,854,0
20230728,121500,345582167,854,854,854,854,0
20230728,121400,345582167,854,854,854,854,0
20230728,121300,345582167,854,854,854,854,0
20230728,121200,345582167,854,854,854,854,1
20230728,121100,345581313,854,854,854,854,0
20230728,121000,345581313,854,854,854,854,602
20230728,120900,345067205,854,854,854,854,100
20230728,120800,344981805,854,854,854,854,100
20230728,120700,344896405,854,854,854,854,100
20230728,120600,344811005,854,854,854,854,0
20230728,120500,344811005,854,854,854,854,0
20230728,120400,344811005,854,854,854,854,0
20230728,120300,344811005,854,854,854,854,0
20230728,120200,344811005,854,854,854,854,0
20230728,120100,344811005,854,854,854,854,81
20230728,120000,344741831,854,854,854,854,7
20230728,115900,344735853,854,854,854,854,51
20230728,115800,344692299,854,854,854,854,105
20230728,115700,344602629,854,854,854,854,1
20230728,115600,344601775,854,854,854,854,1
20230728,115500,344600921,849,849,849,849,0
20230728,115400,344600921,849,849,849,849,0
20230728,115300,344600921,849,849,849,849,0
20230728,115200,344600921,849,849,849,849,0
20230728,115100,344600921,849,849,849,849,0
20230728,115000,344600921,849,849,849,849,0
20230728,114900,344600921,849,849,849,849,0
20230728,114800,344600921,849,850,850,849,5476
20230728,114700,339949797,849,849,849,849,0
20230728,114600,339949797,849,849,849,849,0
20230728,114500,339949797,849,851,851,849,10000
20230728,114400,331450531,852,852,852,852,0
20230728,114300,331450531,852,852,852,852,342
20230728,114200,331159147,852,852,852,852,2147
20230728,114100,329329903,853,853,853,853,931
20230728,114000,328535760,859,859,859,859,1
20230728,113900,328534901,853,853,853,853,1
20230728,113800,328534048,859,859,859,859,1
20230728,113700,328533189,854,856,859,854,15902
20230728,113600,314936976,861,861,861,861,4
20230728,113500,314933532,857,863,863,857,2065
20230728,113400,313163821,858,858,858,858,0
20230728,113300,313163821,858,859,859,858,2151
20230728,113200,311318258,859,863,863,859,999
20230728,113100,310460113,863,863,863,863,0
20230728,113000,310460113,863,863,863,863,2
20230728,112900,310458387,861,861,861,861,5
20230728,112800,310454082,859,859,859,859,1
20230728,112700,310453223,860,860,860,860,2010
20230728,112600,308724623,863,863,863,863,0
20230728,112500,308724623,863,863,863,863,1
20230728,112400,308723760,859,859,859,859,0
20230728,112300,308723760,859,859,859,859,1
20230728,112200,308722901,858,858,858,858,0
20230728,112100,308722901,858,858,858,858,0
20230728,112000,308722901,858,858,858,858,5
20230728,111900,308718611,859,859,859,859,0
20230728,111800,308718611,859,859,859,859,0
20230728,111700,308718611,859,860,860,859,3283
20230728,111600,305895252,865,865,865,865,0
20230728,111500,305895252,865,865,865,865,0
20230728,111400,305895252,865,865,865,865,0
20230728,111300,305895252,865,865,865,865,11
20230728,111200,305885737,860,860,860,860,0
20230728,111100,305885737,860,865,865,860,2
20230728,111000,305884012,860,860,860,860,1
20230728,110900,305883152,861,861,861,861,0
20230728,110800,305883152,861,861,861,861,11318
20230728,110700,296138354,866,866,866,866,0
20230728,110600,296138354,866,866,866,866,0
20230728,110500,296138354,866,866,866,866,12
20230728,110400,296127962,860,860,860,860,0
20230728,110300,296127962,860,860,860,860,0
20230728,110200,296127962,860,860,860,860,0
20230728,110100,296127962,860,861,861,860,69
20230728,110000,296068578,861,861,861,861,15422
20230728,105900,282790236,861,861,861,861,0
20230728,105800,282790236,861,861,861,861,3484
20230728,105700,279790512,861,861,861,861,23
20230728,105600,279770709,861,861,861,861,0
20230728,105500,279770709,861,865,865,861,5043
20230728,105400,275418615,866,867,867,866,1006
20230728,105300,274547418,869,869,869,869,0
20230728,105200,274547418,869,869,869,869,0
20230728,105100,274547418,869,868,869,868,15
20230728,105000,274534386,869,869,869,869,30
20230728,104900,274508316,869,872,872,869,15
20230728,104800,274495239,872,871,872,871,62
20230728,104700,274441211,870,873,873,870,2
20230728,104600,274439468,870,870,870,870,1
20230728,104500,274438598,870,870,870,870,1025
20230728,104400,273546848,875,875,875,875,0
20230728,104300,273546848,875,875,875,875,0
20230728,104200,273546848,875,870,875,870,1801
20230728,104100,271979973,870,870,870,870,0
20230728,104000,271979973,870,870,870,870,200
20230728,103900,271805973,870,871,872,870,2046
20230728,103800,270024836,872,879,879,872,354
20230728,103700,269714748,880,879,880,879,4
20230728,103600,269711231,873,872,880,872,204
20230728,103500,269533119,880,870,880,870,6004
20230728,103400,264256222,878,874,878,868,5006
20230728,103300,259910962,867,867,867,867,5000
20230728,103200,255575962,868,870,870,868,5665
20230728,103100,250653283,870,870,870,870,0
20230728,103000,250653283,870,870,870,870,0
20230728,102900,250653283,870,876,876,870,24457
20230728,102800,229358646,875,875,875,875,0
20230728,102700,229358646,875,875,875,875,0
20230728,102600,229358646,875,877,878,875,1813
20230728,102500,227770771,877,878,878,877,424
20230728,102400,227398598,876,881,881,876,3002
20230728,102300,224768790,880,880,880,880,1000
20230728,102200,223888790,880,877,880,877,6124
20230728,102100,218503039,877,880,880,877,7999
20230728,102000,211463970,875,875,875,875,0
20230728,101900,211463970,875,875,875,875,0
20230728,101800,211463970,875,875,875,875,0
20230728,101700,211463970,875,875,875,875,0
20230728,101600,211463970,875,875,875,875,8
20230728,101500,211456970,872,877,877,872,1149
20230728,101400,210451848,882,880,882,880,8541
20230728,101300,202928723,876,876,881,876,9362
20230728,101200,194709711,875,870,875,870,3502
20230728,101100,191654912,869,868,869,868,5880
20230728,101000,186550321,865,865,865,865,0
20230728,100900,186550321,865,865,865,865,220
20230728,100800,186360021,865,865,865,865,0
20230728,100700,186360021,865,865,865,865,0
20230728,100600,186360021,865,865,865,865,980
20230728,100500,185512321,865,863,865,860,6361
20230728,100400,180038928,868,868,868,868,0
20230728,100300,180038928,868,861,868,861,317
20230728,100200,179765753,864,863,868,863,3584
20230728,100100,176658214,863,868,868,863,101
20230728,100000,176570551,868,868,868,868,27
20230728,095900,176547115,868,867,868,867,3897
20230728,095800,173167019,867,867,867,867,0
20230728,095700,173167019,867,867,867,860,56
20230728,095600,173118481,867,867,867,867,33
20230728,095500,173089870,867,860,867,860,7
20230728,095400,173083843,860,867,867,860,1627
20230728,095300,171684434,867,861,867,861,81
20230728,095200,171614633,862,862,862,862,244
20230728,095100,171404305,868,868,868,868,0
20230728,095000,171404305,868,868,868,868,0
20230728,094900,171404305,868,868,868,868,11
20230728,094800,171394757,862,862,862,860,908
20230728,094700,170613146,862,869,875,862,12222
20230728,094600,159964560,869,865,869,865,888
20230728,094500,159195960,869,868,869,865,224
20230728,094400,159001658,869,869,869,869,0
20230728,094300,159001658,869,869,869,869,501
20230728,094200,158566289,871,871,871,870,1107
20230728,094100,157602592,872,872,872,872,0
20230728,094000,157602592,872,872,872,872,2
20230728,093900,157600848,872,872,872,872,595
20230728,093800,157082008,872,872,872,872,405
20230728,093700,156728848,872,875,875,872,116
20230728,093600,156627693,876,876,876,876,1
20230728,093500,156626817,873,877,877,873,620
20230728,093400,156084581,874,879,879,874,839
20230728,093300,155350823,880,879,880,876,806
20230728,093200,154644153,880,880,880,877,1004
20230728,093100,153761733,880,880,880,880,100
20230728,093000,153673733,880,877,880,877,4000
20230728,092900,150157691,875,867,877,867,6000
20230728,092800,144917258,867,864,867,864,75
20230728,092700,144852428,862,865,866,862,1243
20230728,092600,143777683,860,860,860,860,0
20230728,092500,143777683,860,860,860,860,1800
20230728,092400,142229683,860,865,865,860,303
20230728,092300,141969098,858,863,865,858,4984
20230728,092200,137657970,863,861,863,861,2814
20230728,092100,135231460,861,861,861,856,18
20230728,092000,135215977,855,856,860,853,10122
20230728,091900,126567119,855,855,855,855,0
20230728,091800,126567119,855,857,861,855,2039
20230728,091700,124817522,855,860,860,855,4596
20230728,091600,120875750,860,868,868,860,7571
20230728,091500,114341742,863,863,863,863,1130
20230728,091400,113366552,865,875,880,865,14075
20230728,091300,101103714,875,875,875,875,43
20230728,091200,101066089,877,877,878,877,8010
20230728,091100,94038797,877,883,883,877,2538
20230728,091000,91803833,883,886,886,877,5783
20230728,090900,86728467,877,884,887,877,37713
20230728,090800,53548388,883,873,883,873,13434
20230728,090700,41738904,876,877,877,871,5230
20230728,090600,37172646,875,867,875,863,5355
20230728,090500,32516875,869,863,900,855,3132
20230728,090400,29769944,848,851,900,847,17124
20230728,090300,14908341,849,843,849,843,8140
20230728,090200,8031944,844,844,844,844,3300
20230728,090100,5246744,844,837,844,837,1035
20230728,090000,4373684,832,829,832,829,5257