KissMeData/044180/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191500,99766842,749,749,749,749,1280
20230728,191400,99766842,749,749,749,749,0
20230728,191300,99766842,749,749,749,749,0
20230728,191200,99766842,749,749,749,749,0
20230728,191100,99766842,749,749,749,749,0
20230728,191000,99766842,749,749,749,749,0
20230728,190900,99766842,749,749,749,749,0
20230728,190800,99766842,749,749,749,749,0
20230728,190700,99766842,749,749,749,749,0
20230728,190600,99766842,749,749,749,749,0
20230728,190500,99766842,749,749,749,749,0
20230728,190400,99766842,749,749,749,749,0
20230728,190300,99766842,749,749,749,749,0
20230728,190200,99766842,749,749,749,749,0
20230728,190100,99766842,749,749,749,749,0
20230728,190000,99766842,749,749,749,749,0
20230728,185900,99766842,749,749,749,749,0
20230728,185800,99766842,749,749,749,749,0
20230728,185700,99766842,749,749,749,749,0
20230728,185600,99766842,749,749,749,749,0
20230728,185500,99766842,749,749,749,749,0
20230728,185400,99766842,749,749,749,749,0
20230728,185300,99766842,749,749,749,749,0
20230728,185200,99766842,749,749,749,749,0
20230728,185100,99766842,749,749,749,749,0
20230728,185000,99766842,749,749,749,749,0
20230728,184900,99766842,749,749,749,749,0
20230728,184800,99766842,749,749,749,749,0
20230728,184700,99766842,749,749,749,749,0
20230728,184600,99766842,749,749,749,749,0
20230728,184500,99766842,749,749,749,749,1280
20230728,184400,99766842,749,749,749,749,0
20230728,184300,99766842,749,749,749,749,0
20230728,184200,99766842,749,749,749,749,0
20230728,184100,99766842,749,749,749,749,0
20230728,184000,99766842,749,749,749,749,0
20230728,183900,99766842,749,749,749,749,0
20230728,183800,99766842,749,749,749,749,0
20230728,183700,99766842,749,749,749,749,0
20230728,183600,99766842,749,749,749,749,0
20230728,183500,99766842,749,749,749,749,0
20230728,183400,99766842,749,749,749,749,0
20230728,183300,99766842,749,749,749,749,0
20230728,183200,99766842,749,749,749,749,0
20230728,183100,99766842,749,749,749,749,0
20230728,183000,99766842,749,749,749,749,0
20230728,182900,99766842,749,749,749,749,0
20230728,182800,99766842,749,749,749,749,0
20230728,182700,99766842,749,749,749,749,0
20230728,182600,99766842,749,749,749,749,0
20230728,182500,99766842,749,749,749,749,0
20230728,182400,99766842,749,749,749,749,0
20230728,182300,99766842,749,749,749,749,0
20230728,182200,99766842,749,749,749,749,0
20230728,182100,99766842,749,749,749,749,0
20230728,182000,99766842,749,749,749,749,0
20230728,181900,99766842,749,749,749,749,0
20230728,181800,99766842,749,749,749,749,0
20230728,181700,99766842,749,749,749,749,0
20230728,181600,99766842,749,749,749,749,0
20230728,181500,99766842,749,749,749,749,1280
20230728,181400,99766842,749,749,749,749,0
20230728,181300,99766842,749,749,749,749,0
20230728,181200,99766842,749,749,749,749,0
20230728,181100,99766842,749,749,749,749,0
20230728,181000,99766842,749,749,749,749,0
20230728,180900,99766842,749,749,749,749,0
20230728,180800,99766842,749,749,749,749,0
20230728,180700,99766842,749,749,749,749,0
20230728,180600,99766842,749,749,749,749,0
20230728,180500,99766842,749,749,749,749,0
20230728,180400,99766842,749,749,749,749,0
20230728,180300,99766842,749,749,749,749,0
20230728,180200,99766842,749,749,749,749,0
20230728,180100,99766842,749,749,749,749,0
20230728,180000,99766842,749,749,749,749,0
20230728,175900,99766842,749,749,749,749,0
20230728,175800,99766842,749,749,749,749,0
20230728,175700,99766842,749,749,749,749,0
20230728,175600,99766842,749,749,749,749,0
20230728,175500,99766842,749,749,749,749,0
20230728,175400,99766842,749,749,749,749,0
20230728,175300,99766842,749,749,749,749,0
20230728,175200,99766842,749,749,749,749,0
20230728,175100,99766842,749,749,749,749,0
20230728,175000,99766842,749,749,749,749,0
20230728,174900,99766842,749,749,749,749,0
20230728,174800,99766842,749,749,749,749,0
20230728,174700,99766842,749,749,749,749,0
20230728,174600,99766842,749,749,749,749,0
20230728,174500,99766842,749,749,749,749,1280
20230728,174400,99766842,749,749,749,749,0
20230728,174300,99766842,749,749,749,749,0
20230728,174200,99766842,749,749,749,749,0
20230728,174100,99766842,749,749,749,749,0
20230728,174000,99766842,749,749,749,749,0
20230728,173900,99766842,749,749,749,749,0
20230728,173800,99766842,749,749,749,749,0
20230728,173700,99766842,749,749,749,749,0
20230728,173600,99766842,749,749,749,749,0
20230728,173500,99766842,749,749,749,749,0
20230728,173400,99766842,749,749,749,749,0
20230728,173300,99766842,749,749,749,749,0
20230728,173200,99766842,749,749,749,749,0
20230728,173100,99766842,749,749,749,749,0
20230728,173000,99766842,749,749,749,749,0
20230728,172900,99766842,749,749,749,749,0
20230728,172800,99766842,749,749,749,749,0
20230728,172700,99766842,749,749,749,749,0
20230728,172600,99766842,749,749,749,749,0
20230728,172500,99766842,749,749,749,749,0
20230728,172400,99766842,749,749,749,749,0
20230728,172300,99766842,749,749,749,749,0
20230728,172200,99766842,749,749,749,749,0
20230728,172100,99766842,749,749,749,749,0
20230728,172000,99766842,749,749,749,749,0
20230728,171900,99766842,749,749,749,749,0
20230728,171800,99766842,749,749,749,749,0
20230728,171700,99766842,749,749,749,749,0
20230728,171600,99766842,749,749,749,749,0
20230728,171500,99766842,749,749,749,749,1280
20230728,171400,99766842,749,749,749,749,0
20230728,171300,99766842,749,749,749,749,0
20230728,171200,99766842,749,749,749,749,0
20230728,171100,99766842,749,749,749,749,0
20230728,171000,99766842,749,749,749,749,0
20230728,170900,99766842,749,749,749,749,0
20230728,170800,99766842,749,749,749,749,0
20230728,170700,99766842,749,749,749,749,0
20230728,170600,99766842,749,749,749,749,0
20230728,170500,99766842,749,749,749,749,0
20230728,170400,99766842,749,749,749,749,0
20230728,170300,99766842,749,749,749,749,0
20230728,170200,99766842,749,749,749,749,0
20230728,170100,99766842,749,749,749,749,0
20230728,170000,99766842,749,749,749,749,0
20230728,165900,99766842,749,749,749,749,0
20230728,165800,99766842,749,749,749,749,0
20230728,165700,99766842,749,749,749,749,0
20230728,165600,99766842,749,749,749,749,0
20230728,165500,99766842,749,749,749,749,0
20230728,165400,99766842,749,749,749,749,0
20230728,165300,99766842,749,749,749,749,0
20230728,165200,99766842,749,749,749,749,0
20230728,165100,99766842,749,749,749,749,0
20230728,165000,99766842,749,749,749,749,0
20230728,164900,99766842,749,749,749,749,0
20230728,164800,99766842,749,749,749,749,0
20230728,164700,99766842,749,749,749,749,0
20230728,164600,99766842,749,749,749,749,0
20230728,164500,99766842,749,749,749,749,1280
20230728,164400,99766842,749,749,749,749,0
20230728,164300,99766842,749,749,749,749,0
20230728,164200,99766842,749,749,749,749,0
20230728,164100,99766842,749,749,749,749,0
20230728,164000,99766842,749,749,749,749,0
20230728,163900,99766842,749,749,749,749,0
20230728,163800,99766842,749,749,749,749,0
20230728,163700,99766842,749,749,749,749,0
20230728,163600,99766842,749,749,749,749,0
20230728,163500,99766842,749,749,749,749,0
20230728,163400,99766842,749,749,749,749,0
20230728,163300,99766842,749,749,749,749,0
20230728,163200,99766842,749,749,749,749,0
20230728,163100,99766842,749,749,749,749,0
20230728,163000,99766842,749,749,749,749,0
20230728,162900,99766842,749,749,749,749,0
20230728,162800,99766842,749,749,749,749,0
20230728,162700,99766842,749,749,749,749,0
20230728,162600,99766842,749,749,749,749,0
20230728,162500,99766842,749,749,749,749,0
20230728,162400,99766842,749,749,749,749,0
20230728,162300,99766842,749,749,749,749,0
20230728,162200,99766842,749,749,749,749,0
20230728,162100,99766842,749,749,749,749,0
20230728,162000,99766842,749,749,749,749,0
20230728,161900,99766842,749,749,749,749,0
20230728,161800,99766842,749,749,749,749,0
20230728,161700,99766842,749,749,749,749,0
20230728,161600,99766842,749,749,749,749,0
20230728,161500,99766842,749,749,749,749,1280
20230728,161400,99766842,749,749,749,749,0
20230728,161300,99766842,749,749,749,749,0
20230728,161200,99766842,749,749,749,749,0
20230728,161100,99766842,749,749,749,749,0
20230728,161000,99766842,749,749,749,749,0
20230728,160900,99766842,749,749,749,749,0
20230728,160800,99766842,749,749,749,749,0
20230728,160700,99766842,749,749,749,749,0
20230728,160600,99766842,749,749,749,749,0
20230728,160500,99766842,749,749,749,749,0
20230728,160400,99766842,749,749,749,749,0
20230728,160300,99766842,749,749,749,749,0
20230728,160200,99766842,749,749,749,749,0
20230728,160100,99766842,749,749,749,749,0
20230728,160000,99766842,749,749,749,749,0
20230728,155900,99766842,749,749,749,749,0
20230728,155800,99766842,749,749,749,749,0
20230728,155700,99766842,749,749,749,749,0
20230728,155600,99766842,749,749,749,749,0
20230728,155500,99766842,749,749,749,749,0
20230728,155400,99766842,749,749,749,749,0
20230728,155300,99766842,749,749,749,749,0
20230728,155200,99766842,749,749,749,749,0
20230728,155100,99766842,749,749,749,749,0
20230728,155000,99766842,749,749,749,749,0
20230728,154900,99766842,749,749,749,749,0
20230728,154800,99766842,749,749,749,749,0
20230728,154700,99766842,749,749,749,749,0
20230728,154600,99766842,749,749,749,749,0
20230728,154500,99766842,749,749,749,749,1280
20230728,154400,99766842,749,749,749,749,0
20230728,154300,99766842,749,749,749,749,0
20230728,154200,99766842,749,749,749,749,0
20230728,154100,99766842,749,749,749,749,0
20230728,154000,99766842,749,749,749,749,0
20230728,153900,99766842,749,749,749,749,0
20230728,153800,99766842,749,749,749,749,0
20230728,153700,99766842,749,749,749,749,0
20230728,153600,99766842,749,749,749,749,0
20230728,153500,99766842,749,749,749,749,0
20230728,153400,99766842,749,749,749,749,0
20230728,153300,99766842,749,749,749,749,0
20230728,153200,99766842,749,749,749,749,0
20230728,153100,99766842,749,749,749,749,0
20230728,153000,99766842,749,749,749,749,1280
20230728,152900,98808122,752,752,752,752,0
20230728,152800,98808122,752,752,752,752,0
20230728,152700,98808122,752,752,752,752,0
20230728,152600,98808122,752,752,752,752,0
20230728,152500,98808122,752,752,752,752,0
20230728,152400,98808122,752,752,752,752,0
20230728,152300,98808122,752,752,752,752,0
20230728,152200,98808122,752,752,752,752,0
20230728,152100,98808122,752,752,752,752,0
20230728,152000,98808122,752,752,752,752,0
20230728,151900,98808122,752,752,752,752,1522
20230728,151800,97663578,752,752,752,752,4
20230728,151700,97660570,752,752,752,752,5
20230728,151600,97656810,753,752,753,752,194
20230728,151500,97510902,752,752,752,752,4
20230728,151400,97507894,752,753,753,752,74
20230728,151300,97452175,753,753,753,753,4
20230728,151200,97449163,753,753,753,753,4
20230728,151100,97446151,753,753,753,753,5
20230728,151000,97442386,753,753,753,753,3
20230728,150900,97440127,753,753,753,753,8
20230728,150800,97434103,753,754,754,753,48
20230728,150700,97397914,754,754,755,754,56
20230728,150600,97355671,754,753,754,752,677
20230728,150500,96845351,752,748,752,748,206
20230728,150400,96690451,748,748,748,748,4
20230728,150300,96687459,748,748,748,748,4
20230728,150200,96684467,748,748,748,748,5
20230728,150100,96680727,751,751,751,751,26
20230728,150000,96661201,752,751,752,750,603
20230728,145900,96207806,750,746,750,746,9
20230728,145800,96201072,746,746,746,746,5
20230728,145700,96197342,746,746,746,746,139
20230728,145600,96093648,746,746,746,746,4
20230728,145500,96090664,747,747,747,747,17
20230728,145400,96077965,747,747,747,747,5
20230728,145300,96074230,747,747,747,747,4
20230728,145200,96071242,747,748,748,747,4
20230728,145100,96068252,748,748,748,748,4
20230728,145000,96065260,748,748,748,748,64
20230728,144900,96017388,748,748,748,748,4
20230728,144800,96014396,748,748,748,748,1900
20230728,144700,94593196,748,748,748,748,4
20230728,144600,94590204,748,748,748,748,4
20230728,144500,94587212,748,748,748,748,439
20230728,144400,94258840,748,748,748,748,4
20230728,144300,94255848,748,748,748,748,5
20230728,144200,94252108,748,748,748,748,54
20230728,144100,94211716,748,748,748,748,1005
20230728,144000,93459976,748,748,748,748,4
20230728,143900,93456984,748,748,748,748,3
20230728,143800,93454740,752,748,752,748,9
20230728,143700,93447988,748,748,748,748,5
20230728,143600,93444248,748,748,748,748,4
20230728,143500,93441256,748,748,752,748,1304
20230728,143400,92460664,748,748,748,748,3
20230728,143300,92458420,748,748,748,748,5
20230728,143200,92454680,748,748,748,748,4
20230728,143100,92451688,748,748,748,748,4
20230728,143000,92448696,748,748,748,748,4
20230728,142900,92445704,748,748,748,748,3
20230728,142800,92443460,748,748,748,748,191
20230728,142700,92300592,748,748,748,748,4
20230728,142600,92297600,748,748,748,748,4
20230728,142500,92294608,748,748,748,748,133
20230728,142400,92195124,748,748,748,748,4
20230728,142300,92192132,748,748,748,748,4
20230728,142200,92189140,748,748,748,748,4
20230728,142100,92186148,748,748,748,748,4
20230728,142000,92183156,748,749,749,748,29
20230728,141900,92161449,749,748,749,748,13
20230728,141800,92151715,748,748,748,748,862
20230728,141700,91506939,749,748,749,748,10
20230728,141600,91499453,754,748,754,748,700
20230728,141500,90972021,748,748,748,748,5
20230728,141400,90968281,748,748,748,748,3
20230728,141300,90966037,748,748,748,748,4
20230728,141200,90963045,748,748,748,748,4
20230728,141100,90960053,748,748,748,748,5
20230728,141000,90956313,749,753,753,748,3008
20230728,140900,88706320,748,748,748,748,254
20230728,140800,88516328,749,750,750,748,92
20230728,140700,88447366,750,750,750,750,5
20230728,140600,88443616,750,750,750,750,4
20230728,140500,88440616,751,751,751,751,4
20230728,140400,88437612,751,750,751,750,1160
20230728,140300,87566515,751,751,751,751,1610
20230728,140200,86357405,751,751,751,751,4
20230728,140100,86354401,751,751,751,751,4
20230728,140000,86351397,751,751,751,751,4
20230728,135900,86348393,751,751,751,751,34
20230728,135800,86322859,752,752,752,752,156
20230728,135700,86205547,752,752,752,752,4
20230728,135600,86202539,752,752,757,752,5
20230728,135500,86198774,752,752,752,752,5
20230728,135400,86195014,752,752,752,752,5
20230728,135300,86191254,752,752,752,752,3
20230728,135200,86188998,758,751,758,751,1051
20230728,135100,85392957,751,751,751,751,4
20230728,135000,85389953,751,751,751,751,55
20230728,134900,85348648,751,751,751,751,4
20230728,134800,85345644,751,751,751,751,3
20230728,134700,85343391,754,751,754,751,54
20230728,134600,85302721,751,751,751,751,6
20230728,134500,85298215,751,751,751,751,4
20230728,134400,85295211,751,751,751,751,4
20230728,134300,85292207,751,751,751,751,4
20230728,134200,85289203,751,751,751,751,4
20230728,134100,85286199,751,751,751,751,5
20230728,134000,85282444,753,751,753,751,7
20230728,133900,85277185,751,751,751,751,4
20230728,133800,85274181,751,751,751,751,3
20230728,133700,85271928,751,751,751,751,5
20230728,133600,85268173,751,752,752,751,4
20230728,133500,85265168,752,751,752,751,262
20230728,133400,85068153,751,750,751,750,105
20230728,133300,84989303,748,748,748,748,11
20230728,133200,84981075,748,748,748,748,4
20230728,133100,84978083,748,748,748,748,22
20230728,133000,84961627,748,748,748,748,4
20230728,132900,84958635,748,747,748,747,280
20230728,132800,84749196,746,746,746,746,5
20230728,132700,84745466,746,746,746,746,4
20230728,132600,84742482,744,749,749,744,684
20230728,132500,84232051,750,749,750,749,4
20230728,132400,84229052,749,749,749,749,5
20230728,132300,84225307,749,749,749,749,4
20230728,132200,84222311,749,750,750,749,123
20230728,132100,84130165,749,751,751,749,1104
20230728,132000,83301069,749,749,749,749,5
20230728,131900,83297324,749,749,749,749,4
20230728,131800,83294328,749,749,749,749,4
20230728,131700,83291332,749,749,749,749,3
20230728,131600,83289085,749,749,749,749,5
20230728,131500,83285340,749,749,749,749,4
20230728,131400,83282344,749,749,749,749,4
20230728,131300,83279348,749,749,749,749,5
20230728,131200,83275603,749,749,749,749,3
20230728,131100,83273356,749,749,749,749,5
20230728,131000,83269611,749,749,749,749,4
20230728,130900,83266615,749,749,749,749,4
20230728,130800,83263619,752,749,752,749,11
20230728,130700,83255359,749,749,749,749,4
20230728,130600,83252363,749,749,749,749,4
20230728,130500,83249367,749,749,749,749,4
20230728,130400,83246371,748,748,748,748,4
20230728,130300,83243379,748,748,748,748,5
20230728,130200,83239639,749,749,749,749,3
20230728,130100,83237392,752,753,753,752,497
20230728,130000,82863647,752,747,752,746,181
20230728,125900,82727558,748,747,749,747,407
20230728,125800,82423128,748,749,749,748,2171
20230728,125700,80799196,749,754,757,749,99
20230728,125600,80724449,748,748,748,748,605
20230728,125500,80271909,748,748,748,748,4
20230728,125400,80268917,748,748,748,748,5
20230728,125300,80265177,748,748,748,748,4
20230728,125200,80262185,748,748,748,748,3
20230728,125100,80259941,748,748,748,748,4
20230728,125000,80256949,748,748,748,748,5
20230728,124900,80253209,748,748,748,748,4
20230728,124800,80250217,748,748,748,748,4
20230728,124700,80247225,747,747,747,747,4
20230728,124600,80244237,757,747,757,747,100
20230728,124500,80169131,747,747,747,747,4
20230728,124400,80166143,747,747,747,747,4
20230728,124300,80163155,747,747,747,747,4
20230728,124200,80160167,748,749,749,748,32
20230728,124100,80136224,749,750,750,749,38
20230728,124000,80107735,750,753,755,750,462
20230728,123900,79759333,749,750,750,749,4
20230728,123800,79756336,750,750,750,750,4
20230728,123700,79753336,750,750,750,750,5
20230728,123600,79749586,748,753,753,748,109
20230728,123500,79667524,748,748,748,748,4
20230728,123400,79664532,748,748,748,748,4
20230728,123300,79661540,748,748,748,748,5
20230728,123200,79657800,748,747,748,747,4
20230728,123100,79654809,747,748,748,747,3
20230728,123000,79652567,753,752,753,747,991
20230728,122900,78906501,747,747,747,747,5
20230728,122800,78902766,747,747,747,747,4
20230728,122700,78899778,747,748,748,747,24
20230728,122600,78881840,747,747,747,747,3
20230728,122500,78879599,747,747,747,747,4
20230728,122400,78876611,747,747,747,747,5
20230728,122300,78872876,747,747,747,747,4
20230728,122200,78869888,747,747,747,747,4
20230728,122100,78866900,747,747,747,747,3
20230728,122000,78864659,747,747,747,747,5
20230728,121900,78860924,747,747,752,747,904
20230728,121800,78181136,747,747,747,747,4
20230728,121700,78178148,747,745,747,745,4
20230728,121600,78175162,745,753,754,745,462
20230728,121500,77827215,745,745,745,745,4
20230728,121400,77824235,745,746,746,745,4
20230728,121300,77821254,746,746,746,746,4
20230728,121200,77818270,746,746,746,746,5
20230728,121100,77814540,747,747,747,747,4
20230728,121000,77811552,747,747,747,747,3
20230728,120900,77809311,747,748,748,747,31
20230728,120800,77786126,748,748,748,748,4
20230728,120700,77783134,749,749,749,749,1598
20230728,120600,76586232,749,749,749,749,4
20230728,120500,76583236,749,749,749,749,3
20230728,120400,76580989,749,749,749,749,4
20230728,120300,76577993,753,749,753,749,1053
20230728,120200,75789110,749,749,749,749,4
20230728,120100,75786114,749,749,749,749,4
20230728,120000,75783118,749,749,749,749,3
20230728,115900,75780871,749,750,750,749,5
20230728,115800,75777125,750,750,750,750,4
20230728,115700,75774125,751,752,752,751,22
20230728,115600,75757602,752,751,752,751,1003
20230728,115500,75003350,751,749,751,749,336
20230728,115400,74751022,749,749,749,749,4
20230728,115300,74748026,750,750,750,750,4
20230728,115200,74745026,754,750,755,750,520
20230728,115100,74352926,754,749,754,749,420
20230728,115000,74037918,749,749,749,749,4
20230728,114900,74034922,749,749,749,749,4
20230728,114800,74031926,749,749,749,749,4
20230728,114700,74028930,749,749,749,749,4
20230728,114600,74025934,749,749,749,749,5
20230728,114500,74022189,749,749,749,749,3
20230728,114400,74019942,749,749,749,749,4
20230728,114300,74016946,749,754,754,749,9
20230728,114200,74010180,754,749,756,749,72
20230728,114100,73955794,749,750,750,749,4
20230728,114000,73952797,751,751,751,751,240
20230728,113900,73772557,751,751,751,751,4
20230728,113800,73769553,751,751,751,751,4
20230728,113700,73766549,751,751,751,751,5
20230728,113600,73762794,751,752,752,751,286
20230728,113500,73547726,752,753,753,752,83
20230728,113400,73485230,753,752,753,752,4
20230728,113300,73482219,752,752,752,752,5
20230728,113200,73478459,756,752,756,752,5
20230728,113100,73474695,751,751,751,751,4
20230728,113000,73471691,751,751,751,751,4
20230728,112900,73468687,751,751,751,751,4
20230728,112800,73465683,751,749,756,749,462
20230728,112700,73116441,749,749,749,749,4
20230728,112600,73113445,749,747,749,747,4
20230728,112500,73110451,755,744,755,744,6
20230728,112400,73105964,743,752,752,742,4783
20230728,112300,69525917,755,750,755,750,531
20230728,112200,69125032,750,750,750,750,4
20230728,112100,69122032,755,753,755,750,325
20230728,112000,68877090,753,748,753,748,673
20230728,111900,68371364,748,748,748,748,3
20230728,111800,68369120,748,748,748,748,6
20230728,111700,68364632,748,748,748,748,4
20230728,111600,68361640,748,748,748,748,5
20230728,111500,68357900,748,748,748,748,4
20230728,111400,68354908,748,748,748,748,3
20230728,111300,68352664,747,747,748,747,4
20230728,111200,68349675,746,746,747,746,5
20230728,111100,68345944,745,745,745,745,504
20230728,111000,67970464,745,745,745,745,4
20230728,110900,67967484,745,745,745,745,3
20230728,110800,67965249,745,745,745,745,50
20230728,110700,67927999,745,750,750,741,193
20230728,110600,67784081,750,747,750,747,106
20230728,110500,67704683,747,747,747,747,4
20230728,110400,67701695,753,746,753,746,461
20230728,110300,67354620,746,746,746,746,950
20230728,110200,66645920,748,748,748,748,4
20230728,110100,66642928,749,748,749,748,5
20230728,110000,66639187,748,749,749,748,51
20230728,105900,66600992,748,748,748,748,368
20230728,105800,66325728,748,748,748,748,704
20230728,105700,65799136,749,749,749,748,1700
20230728,105600,64525884,749,749,749,749,669
20230728,105500,64024803,749,749,749,749,6
20230728,105400,64020309,750,749,750,749,54
20230728,105300,63979813,749,749,749,749,3
20230728,105200,63977566,749,749,749,749,4
20230728,105100,63974570,750,750,750,750,5
20230728,105000,63970820,749,749,749,749,4
20230728,104900,63967824,749,751,751,749,1299
20230728,104800,62993607,751,753,753,751,20
20230728,104700,62978551,753,753,753,753,234
20230728,104600,62802349,753,751,753,751,621
20230728,104500,62334846,751,751,751,751,71
20230728,104400,62281525,752,753,753,752,70
20230728,104300,62228830,753,752,753,749,527
20230728,104200,61833628,755,758,760,755,185
20230728,104100,61693444,756,749,756,749,3055
20230728,104000,59393112,750,745,750,745,8138
20230728,103900,53304016,745,741,745,741,6612
20230728,103800,48378307,741,741,741,741,4
20230728,103700,48375343,741,741,741,741,4
20230728,103600,48372379,741,741,741,741,4
20230728,103500,48369415,741,741,741,741,4
20230728,103400,48366451,741,741,741,741,4
20230728,103300,48363487,744,744,744,742,131
20230728,103200,48266197,744,744,745,743,430
20230728,103100,47946451,744,744,744,742,1680
20230728,103000,46696576,743,741,743,741,109
20230728,102900,46615594,741,741,741,741,5
20230728,102800,46611889,741,741,741,741,3
20230728,102700,46609666,741,744,744,741,344
20230728,102600,46354117,743,743,743,743,5
20230728,102500,46350402,743,742,743,742,358
20230728,102400,46084409,743,742,743,742,56
20230728,102300,46042802,743,743,743,743,30
20230728,102200,46020512,743,741,743,741,109
20230728,102100,45939533,739,738,739,738,5
20230728,102000,45935839,742,736,742,736,6
20230728,101900,45931411,736,736,736,736,4
20230728,101800,45928467,736,736,736,736,3
20230728,101700,45926259,740,740,740,740,103
20230728,101600,45850039,740,735,740,735,1290
20230728,101500,44895465,735,735,735,735,4
20230728,101400,44892525,735,735,735,735,4
20230728,101300,44889585,735,735,735,735,4
20230728,101200,44886645,739,738,739,734,6486
20230728,101100,40094529,734,734,737,734,158
20230728,101000,39978095,733,734,734,733,103
20230728,100900,39902497,733,734,734,733,75
20230728,100800,39847450,734,734,734,734,5
20230728,100700,39843780,737,733,737,733,203
20230728,100600,39694227,733,735,735,733,2810
20230728,100500,37634477,733,735,735,733,971
20230728,100400,36920797,737,735,737,735,154
20230728,100300,36807309,734,733,735,733,188
20230728,100200,36669134,734,735,735,734,53
20230728,100100,36630182,735,735,735,731,9
20230728,100000,36623583,735,733,735,733,1710
20230728,095900,35366753,732,729,733,729,244
20230728,095800,35188147,730,729,730,729,4
20230728,095700,35185228,729,730,730,729,6503
20230728,095600,30439541,730,730,730,730,4
20230728,095500,30436621,730,735,735,730,6
20230728,095400,30432216,735,730,735,730,5
20230728,095300,30428561,730,735,735,730,31
20230728,095200,30405791,735,731,735,731,1768
20230728,095100,29111665,731,731,731,731,5
20230728,095000,29108010,734,734,734,734,35
20230728,094900,29082320,734,732,734,732,5
20230728,094800,29078658,732,732,732,732,4
20230728,094700,29075730,732,732,732,732,3
20230728,094600,29073534,732,731,732,731,5
20230728,094500,29069875,733,731,733,731,6
20230728,094400,29065485,731,731,731,731,4
20230728,094300,29062561,730,730,730,730,4
20230728,094200,29059641,730,730,730,730,55
20230728,094100,29019491,730,730,730,730,4
20230728,094000,29016571,730,730,730,730,4
20230728,093900,29013651,730,731,731,730,4
20230728,093800,29010730,730,726,730,726,1512
20230728,093700,27907728,726,726,726,726,4
20230728,093600,27904824,726,726,729,726,738
20230728,093500,27368300,727,727,727,727,2713
20230728,093400,25395949,727,727,727,727,5
20230728,093300,25392314,727,727,727,727,4
20230728,093200,25389406,727,727,727,727,4
20230728,093100,25386498,736,727,736,727,4
20230728,093000,25383581,727,733,733,726,3502
20230728,092900,22833668,733,733,733,733,5
20230728,092800,22830003,738,730,738,730,462
20230728,092700,22489080,730,738,738,730,24
20230728,092600,22471400,730,730,730,730,3
20230728,092500,22469210,730,730,730,730,5
20230728,092400,22465560,730,738,738,730,5
20230728,092300,22461902,730,729,730,729,4
20230728,092200,22458983,736,728,736,728,7
20230728,092100,22453860,728,728,728,728,4
20230728,092000,22450948,728,728,738,728,139
20230728,091900,22348406,728,728,728,728,4
20230728,091800,22345494,733,730,733,730,5600
20230728,091700,18257266,733,733,733,733,205
20230728,091600,18107001,734,735,739,734,161
20230728,091500,17988686,735,735,735,735,4
20230728,091400,17985746,739,738,740,735,2352
20230728,091300,16246763,739,734,739,734,935
20230728,091200,15556684,734,731,734,731,2164
20230728,091100,13969864,730,728,730,728,143
20230728,091000,13865480,727,727,727,727,4
20230728,090900,13862572,727,725,727,725,1004
20230728,090800,13132666,725,725,725,725,5
20230728,090700,13129041,725,725,725,725,132
20230728,090600,13033341,725,725,725,725,3
20230728,090500,13031166,725,730,730,725,598
20230728,090400,12595146,725,725,725,725,5
20230728,090300,12591521,727,724,727,724,1154
20230728,090200,11753416,724,724,724,724,404
20230728,090100,11460920,724,724,724,724,3338
20230728,090000,9044208,724,724,724,724,12492