KissMeData/031820/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190500,731596389,775,775,775,775,6450
20230728,190400,731596389,775,775,775,775,0
20230728,190300,731596389,775,775,775,775,0
20230728,190200,731596389,775,775,775,775,0
20230728,190100,731596389,775,775,775,775,0
20230728,190000,731596389,775,775,775,775,0
20230728,185900,731596389,775,775,775,775,0
20230728,185800,731596389,775,775,775,775,0
20230728,185700,731596389,775,775,775,775,0
20230728,185600,731596389,775,775,775,775,0
20230728,185500,731596389,775,775,775,775,0
20230728,185400,731596389,775,775,775,775,0
20230728,185300,731596389,775,775,775,775,0
20230728,185200,731596389,775,775,775,775,0
20230728,185100,731596389,775,775,775,775,0
20230728,185000,731596389,775,775,775,775,0
20230728,184900,731596389,775,775,775,775,0
20230728,184800,731596389,775,775,775,775,0
20230728,184700,731596389,775,775,775,775,0
20230728,184600,731596389,775,775,775,775,0
20230728,184500,731596389,775,775,775,775,0
20230728,184400,731596389,775,775,775,775,0
20230728,184300,731596389,775,775,775,775,0
20230728,184200,731596389,775,775,775,775,0
20230728,184100,731596389,775,775,775,775,0
20230728,184000,731596389,775,775,775,775,0
20230728,183900,731596389,775,775,775,775,0
20230728,183800,731596389,775,775,775,775,0
20230728,183700,731596389,775,775,775,775,0
20230728,183600,731596389,775,775,775,775,0
20230728,183500,731596389,775,775,775,775,6450
20230728,183400,731596389,775,775,775,775,0
20230728,183300,731596389,775,775,775,775,0
20230728,183200,731596389,775,775,775,775,0
20230728,183100,731596389,775,775,775,775,0
20230728,183000,731596389,775,775,775,775,0
20230728,182900,731596389,775,775,775,775,0
20230728,182800,731596389,775,775,775,775,0
20230728,182700,731596389,775,775,775,775,0
20230728,182600,731596389,775,775,775,775,0
20230728,182500,731596389,775,775,775,775,0
20230728,182400,731596389,775,775,775,775,0
20230728,182300,731596389,775,775,775,775,0
20230728,182200,731596389,775,775,775,775,0
20230728,182100,731596389,775,775,775,775,0
20230728,182000,731596389,775,775,775,775,0
20230728,181900,731596389,775,775,775,775,0
20230728,181800,731596389,775,775,775,775,0
20230728,181700,731596389,775,775,775,775,0
20230728,181600,731596389,775,775,775,775,0
20230728,181500,731596389,775,775,775,775,0
20230728,181400,731596389,775,775,775,775,0
20230728,181300,731596389,775,775,775,775,0
20230728,181200,731596389,775,775,775,775,0
20230728,181100,731596389,775,775,775,775,0
20230728,181000,731596389,775,775,775,775,0
20230728,180900,731596389,775,775,775,775,0
20230728,180800,731596389,775,775,775,775,0
20230728,180700,731596389,775,775,775,775,0
20230728,180600,731596389,775,775,775,775,0
20230728,180500,731596389,775,775,775,775,6450
20230728,180400,731596389,775,775,775,775,0
20230728,180300,731596389,775,775,775,775,0
20230728,180200,731596389,775,775,775,775,0
20230728,180100,731596389,775,775,775,775,0
20230728,180000,731596389,775,775,775,775,0
20230728,175900,731596389,775,775,775,775,0
20230728,175800,731596389,775,775,775,775,0
20230728,175700,731596389,775,775,775,775,0
20230728,175600,731596389,775,775,775,775,0
20230728,175500,731596389,775,775,775,775,0
20230728,175400,731596389,775,775,775,775,0
20230728,175300,731596389,775,775,775,775,0
20230728,175200,731596389,775,775,775,775,0
20230728,175100,731596389,775,775,775,775,0
20230728,175000,731596389,775,775,775,775,0
20230728,174900,731596389,775,775,775,775,0
20230728,174800,731596389,775,775,775,775,0
20230728,174700,731596389,775,775,775,775,0
20230728,174600,731596389,775,775,775,775,0
20230728,174500,731596389,775,775,775,775,0
20230728,174400,731596389,775,775,775,775,0
20230728,174300,731596389,775,775,775,775,0
20230728,174200,731596389,775,775,775,775,0
20230728,174100,731596389,775,775,775,775,0
20230728,174000,731596389,775,775,775,775,0
20230728,173900,731596389,775,775,775,775,0
20230728,173800,731596389,775,775,775,775,0
20230728,173700,731596389,775,775,775,775,0
20230728,173600,731596389,775,775,775,775,0
20230728,173500,731596389,775,775,775,775,6450
20230728,173400,731596389,775,775,775,775,0
20230728,173300,731596389,775,775,775,775,0
20230728,173200,731596389,775,775,775,775,0
20230728,173100,731596389,775,775,775,775,0
20230728,173000,731596389,775,775,775,775,0
20230728,172900,731596389,775,775,775,775,0
20230728,172800,731596389,775,775,775,775,0
20230728,172700,731596389,775,775,775,775,0
20230728,172600,731596389,775,775,775,775,0
20230728,172500,731596389,775,775,775,775,0
20230728,172400,731596389,775,775,775,775,0
20230728,172300,731596389,775,775,775,775,0
20230728,172200,731596389,775,775,775,775,0
20230728,172100,731596389,775,775,775,775,0
20230728,172000,731596389,775,775,775,775,0
20230728,171900,731596389,775,775,775,775,0
20230728,171800,731596389,775,775,775,775,0
20230728,171700,731596389,775,775,775,775,0
20230728,171600,731596389,775,775,775,775,0
20230728,171500,731596389,775,775,775,775,0
20230728,171400,731596389,775,775,775,775,0
20230728,171300,731596389,775,775,775,775,0
20230728,171200,731596389,775,775,775,775,0
20230728,171100,731596389,775,775,775,775,0
20230728,171000,731596389,775,775,775,775,0
20230728,170900,731596389,775,775,775,775,0
20230728,170800,731596389,775,775,775,775,0
20230728,170700,731596389,775,775,775,775,0
20230728,170600,731596389,775,775,775,775,0
20230728,170500,731596389,775,775,775,775,6450
20230728,170400,731596389,775,775,775,775,0
20230728,170300,731596389,775,775,775,775,0
20230728,170200,731596389,775,775,775,775,0
20230728,170100,731596389,775,775,775,775,0
20230728,170000,731596389,775,775,775,775,0
20230728,165900,731596389,775,775,775,775,0
20230728,165800,731596389,775,775,775,775,0
20230728,165700,731596389,775,775,775,775,0
20230728,165600,731596389,775,775,775,775,0
20230728,165500,731596389,775,775,775,775,0
20230728,165400,731596389,775,775,775,775,0
20230728,165300,731596389,775,775,775,775,0
20230728,165200,731596389,775,775,775,775,0
20230728,165100,731596389,775,775,775,775,0
20230728,165000,731596389,775,775,775,775,0
20230728,164900,731596389,775,775,775,775,0
20230728,164800,731596389,775,775,775,775,0
20230728,164700,731596389,775,775,775,775,0
20230728,164600,731596389,775,775,775,775,0
20230728,164500,731596389,775,775,775,775,0
20230728,164400,731596389,775,775,775,775,0
20230728,164300,731596389,775,775,775,775,0
20230728,164200,731596389,775,775,775,775,0
20230728,164100,731596389,775,775,775,775,0
20230728,164000,731596389,775,775,775,775,0
20230728,163900,731596389,775,775,775,775,0
20230728,163800,731596389,775,775,775,775,0
20230728,163700,731596389,775,775,775,775,0
20230728,163600,731596389,775,775,775,775,0
20230728,163500,731596389,775,775,775,775,6450
20230728,163400,731596389,775,775,775,775,0
20230728,163300,731596389,775,775,775,775,0
20230728,163200,731596389,775,775,775,775,0
20230728,163100,731596389,775,775,775,775,0
20230728,163000,731596389,775,775,775,775,0
20230728,162900,731596389,775,775,775,775,0
20230728,162800,731596389,775,775,775,775,0
20230728,162700,731596389,775,775,775,775,0
20230728,162600,731596389,775,775,775,775,0
20230728,162500,731596389,775,775,775,775,0
20230728,162400,731596389,775,775,775,775,0
20230728,162300,731596389,775,775,775,775,0
20230728,162200,731596389,775,775,775,775,0
20230728,162100,731596389,775,775,775,775,0
20230728,162000,731596389,775,775,775,775,0
20230728,161900,731596389,775,775,775,775,0
20230728,161800,731596389,775,775,775,775,0
20230728,161700,731596389,775,775,775,775,0
20230728,161600,731596389,775,775,775,775,0
20230728,161500,731596389,775,775,775,775,0
20230728,161400,731596389,775,775,775,775,0
20230728,161300,731596389,775,775,775,775,0
20230728,161200,731596389,775,775,775,775,0
20230728,161100,731596389,775,775,775,775,0
20230728,161000,731596389,775,775,775,775,0
20230728,160900,731596389,775,775,775,775,0
20230728,160800,731596389,775,775,775,775,0
20230728,160700,731596389,775,775,775,775,0
20230728,160600,731596389,775,775,775,775,0
20230728,160500,731596389,775,775,775,775,6450
20230728,160400,731596389,775,775,775,775,0
20230728,160300,731596389,775,775,775,775,0
20230728,160200,731596389,775,775,775,775,0
20230728,160100,731596389,775,775,775,775,0
20230728,160000,731596389,775,775,775,775,0
20230728,155900,731596389,775,775,775,775,0
20230728,155800,731596389,775,775,775,775,0
20230728,155700,731596389,775,775,775,775,0
20230728,155600,731596389,775,775,775,775,0
20230728,155500,731596389,775,775,775,775,0
20230728,155400,731596389,775,775,775,775,0
20230728,155300,731596389,775,775,775,775,0
20230728,155200,731596389,775,775,775,775,0
20230728,155100,731596389,775,775,775,775,0
20230728,155000,731596389,775,775,775,775,0
20230728,154900,731596389,775,775,775,775,0
20230728,154800,731596389,775,775,775,775,0
20230728,154700,731596389,775,775,775,775,0
20230728,154600,731596389,775,775,775,775,0
20230728,154500,731596389,775,775,775,775,0
20230728,154400,731596389,775,775,775,775,0
20230728,154300,731596389,775,775,775,775,0
20230728,154200,731596389,775,775,775,775,0
20230728,154100,731596389,775,775,775,775,0
20230728,154000,731596389,775,775,775,775,0
20230728,153900,731596389,775,775,775,775,0
20230728,153800,731596389,775,775,775,775,0
20230728,153700,731596389,775,775,775,775,0
20230728,153600,731596389,775,775,775,775,0
20230728,153500,731596389,775,775,775,775,6450
20230728,153400,731596389,775,775,775,775,0
20230728,153300,731596389,775,775,775,775,0
20230728,153200,731596389,775,775,775,775,0
20230728,153100,731596389,775,775,775,775,0
20230728,153000,731596389,775,775,775,775,6450
20230728,152900,726597639,774,774,774,774,0
20230728,152800,726597639,774,774,774,774,0
20230728,152700,726597639,774,774,774,774,0
20230728,152600,726597639,774,774,774,774,0
20230728,152500,726597639,774,774,774,774,0
20230728,152400,726597639,774,774,774,774,0
20230728,152300,726597639,774,774,774,774,0
20230728,152200,726597639,774,774,774,774,0
20230728,152100,726597639,774,774,774,774,0
20230728,152000,726597639,774,774,774,774,0
20230728,151900,726597639,774,774,775,773,1144
20230728,151800,725712583,774,774,775,773,6609
20230728,151700,720592423,774,774,774,774,451
20230728,151600,720243349,774,773,774,773,108
20230728,151500,720159765,773,773,773,773,32
20230728,151400,720135029,773,774,774,773,3866
20230728,151300,717146300,774,774,774,774,215
20230728,151200,716979890,774,773,774,773,500
20230728,151100,716593090,773,773,773,773,7
20230728,151000,716587679,773,773,773,773,2827
20230728,150900,714402408,774,774,774,774,413
20230728,150800,714082746,774,774,774,774,0
20230728,150700,714082746,774,774,774,774,200
20230728,150600,713927946,775,775,775,775,55
20230728,150500,713885321,774,775,775,774,2505
20230728,150400,711946446,774,774,774,774,0
20230728,150300,711946446,774,775,775,774,79
20230728,150200,711885222,776,775,776,775,55
20230728,150100,711842592,775,775,775,775,50
20230728,150000,711803842,776,776,776,776,80
20230728,145900,711741762,776,776,776,776,676
20230728,145800,711217186,776,776,776,776,0
20230728,145700,711217186,776,776,776,776,100
20230728,145600,711139586,776,776,776,776,500
20230728,145500,710751586,776,775,776,775,10000
20230728,145400,702991641,775,775,775,775,555
20230728,145300,702561516,774,774,774,774,2801
20230728,145200,700393542,774,776,776,774,388
20230728,145100,700092860,776,776,776,776,0
20230728,145000,700092860,776,775,776,775,1388
20230728,144900,699015872,776,776,776,776,50
20230728,144800,698977072,776,777,777,775,530
20230728,144700,698565795,776,776,776,776,0
20230728,144600,698565795,776,778,778,776,3278
20230728,144500,696021695,778,778,778,778,18974
20230728,144400,681259923,779,777,779,777,14304
20230728,144300,670132811,776,775,776,775,3946
20230728,144200,667074561,776,776,776,776,1
20230728,144100,667073785,775,774,775,774,5977
20230728,144000,662441890,773,773,773,773,0
20230728,143900,662441890,773,773,773,773,0
20230728,143800,662441890,773,773,773,773,0
20230728,143700,662441890,773,774,774,773,11
20230728,143600,662433386,774,774,774,774,119
20230728,143500,662341280,773,773,773,773,324
20230728,143400,662090828,773,774,774,773,881
20230728,143300,661409810,775,775,775,775,208
20230728,143200,661248610,774,774,774,774,381
20230728,143100,660953716,773,773,773,773,0
20230728,143000,660953716,773,773,773,773,1
20230728,142900,660952943,773,773,773,773,2862
20230728,142800,658740617,773,773,773,772,281
20230728,142700,658523475,773,773,773,773,455
20230728,142600,658171760,774,774,774,774,0
20230728,142500,658171760,774,774,774,774,0
20230728,142400,658171760,774,775,775,774,2132
20230728,142300,656521591,774,774,774,774,100
20230728,142200,656444191,774,774,774,774,900
20230728,142100,655747591,775,775,775,775,17
20230728,142000,655734416,774,774,774,774,1632
20230728,141900,654471248,774,774,774,774,20
20230728,141800,654455768,774,774,774,774,100
20230728,141700,654378368,774,774,774,774,0
20230728,141600,654378368,774,774,774,774,0
20230728,141500,654378368,774,774,774,774,3
20230728,141400,654376046,774,774,775,774,699
20230728,141300,653834720,775,774,775,774,51
20230728,141200,653795196,773,773,773,773,5063
20230728,141100,649881497,774,775,775,774,522
20230728,141000,649477169,771,775,775,771,2732
20230728,140900,647368809,770,772,776,770,13368
20230728,140800,637049619,772,775,775,772,9978
20230728,140700,629335649,775,775,775,775,1
20230728,140600,629334874,776,776,776,776,43
20230728,140500,629301506,776,778,778,776,29
20230728,140400,629278950,777,777,777,777,0
20230728,140300,629278950,777,778,778,777,2600
20230728,140200,627256750,777,775,778,775,1426
20230728,140100,626148572,776,776,776,776,100
20230728,140000,626070972,776,776,776,776,0
20230728,135900,626070972,776,776,776,776,760
20230728,135800,625481212,776,776,776,776,2280
20230728,135700,623711932,778,777,778,777,2484
20230728,135600,621781854,777,777,777,777,5550
20230728,135500,617469504,777,774,777,771,11813
20230728,135400,608328749,777,777,777,777,667
20230728,135300,607810490,777,776,777,776,10022
20230728,135200,600027396,775,774,775,773,8457
20230728,135100,593484688,774,774,774,774,3421
20230728,135000,590836834,774,775,775,774,1579
20230728,134900,589614118,775,775,775,775,200
20230728,134800,589459118,775,776,776,775,209
20230728,134700,589297041,776,776,776,776,353
20230728,134600,589023113,777,777,777,777,0
20230728,134500,589023113,777,777,777,777,0
20230728,134400,589023113,777,777,777,777,0
20230728,134300,589023113,777,774,777,774,1432
20230728,134200,587911896,774,774,774,774,50
20230728,134100,587873196,774,774,774,774,20911
20230728,134000,571688082,775,776,776,775,3238
20230728,133900,569177975,776,776,776,776,1000
20230728,133800,568401975,776,777,777,776,157
20230728,133700,568280036,776,776,776,776,1025
20230728,133600,567484636,777,777,777,776,3109
20230728,133500,565069443,776,777,777,776,306
20230728,133400,564831981,777,777,777,777,90
20230728,133300,564762051,777,777,777,777,9
20230728,133200,564755058,777,777,777,777,0
20230728,133100,564755058,777,777,777,777,10
20230728,133000,564747288,776,776,776,776,195
20230728,132900,564595968,776,776,776,776,449
20230728,132800,564247544,776,776,776,776,2
20230728,132700,564245992,776,775,776,775,2
20230728,132600,564244441,775,775,776,775,1490
20230728,132500,563088691,776,776,776,776,5010
20230728,132400,559200931,776,777,777,776,1423
20230728,132300,558096678,777,777,777,776,59
20230728,132200,558050892,776,776,776,776,381
20230728,132100,557755236,774,774,774,774,617
20230728,132000,557277678,774,774,774,774,13
20230728,131900,557267616,773,773,773,773,47
20230728,131800,557231285,774,774,774,774,451
20230728,131700,556882211,774,775,775,774,64
20230728,131600,556832673,774,774,774,774,1213
20230728,131500,555893811,774,774,774,774,227
20230728,131400,555718113,775,775,775,775,1810
20230728,131300,554315363,774,774,774,774,70
20230728,131200,554261183,775,773,775,773,133
20230728,131100,554158368,772,772,772,772,120
20230728,131000,554065728,773,772,773,772,201
20230728,130900,553910555,773,772,773,771,503
20230728,130800,553522721,773,773,773,773,1
20230728,130700,553521948,772,772,772,772,8000
20230728,130600,547345948,773,773,773,773,167
20230728,130500,547216857,773,773,773,773,0
20230728,130400,547216857,773,773,773,773,1441
20230728,130300,546102964,773,773,773,773,4100
20230728,130200,542933664,774,774,774,774,20
20230728,130100,542918184,775,775,775,775,3
20230728,130000,542915859,774,774,774,774,30
20230728,125900,542892639,776,776,776,776,5900
20230728,125800,538314239,776,776,777,776,551
20230728,125700,537886662,776,776,776,775,51
20230728,125600,537847095,776,776,776,776,1
20230728,125500,537846319,773,773,773,773,890
20230728,125400,537158349,773,773,773,773,0
20230728,125300,537158349,773,773,773,773,5005
20230728,125200,533289484,772,772,772,772,200
20230728,125100,533135084,772,773,773,772,1803
20230728,125000,531742929,776,776,776,776,1
20230728,124900,531742153,773,773,773,773,1
20230728,124800,531741380,772,777,777,772,13
20230728,124700,531731329,777,774,777,772,1002
20230728,124600,530956810,778,776,778,776,306
20230728,124500,530719342,778,776,778,775,3441
20230728,124400,528052264,778,778,778,778,0
20230728,124300,528052264,778,777,778,776,5692
20230728,124200,523633921,778,780,780,778,1562
20230728,124100,522417290,779,779,779,779,918
20230728,124000,521702168,779,780,780,779,801
20230728,123900,521078049,780,784,784,780,1959
20230728,123800,519547222,780,781,785,780,3576
20230728,123700,516757402,785,785,785,785,2311
20230728,123600,514943267,785,785,785,781,3929
20230728,123500,511859027,785,780,785,780,18386
20230728,123400,497443455,780,782,782,780,5752
20230728,123300,492952831,780,779,780,779,2473
20230728,123200,491024152,780,780,780,780,5083
20230728,123100,487059412,780,782,782,780,306
20230728,123000,486820730,780,782,782,780,19445
20230728,122900,471653530,780,781,781,780,3830
20230728,122800,468663228,780,777,780,777,32190
20230728,122700,443596481,776,776,777,774,7028
20230728,122600,438142424,776,773,776,773,33465
20230728,122500,412241922,772,772,772,772,5197
20230728,122400,408229838,769,773,773,769,513
20230728,122300,407834608,772,772,772,772,460
20230728,122200,407479488,772,772,772,772,200
20230728,122100,407325088,772,772,772,772,101
20230728,122000,407247116,773,772,773,772,1000
20230728,121900,406474166,773,773,773,773,0
20230728,121800,406474166,773,773,773,770,2270
20230728,121700,404725456,773,772,773,772,1000
20230728,121600,403952486,770,770,770,770,1
20230728,121500,403951716,770,772,772,770,1384
20230728,121400,402883438,772,772,772,772,3587
20230728,121300,400114274,773,773,773,773,0
20230728,121200,400114274,773,773,773,773,0
20230728,121100,400114274,773,773,773,773,300
20230728,121000,399882374,773,773,773,773,0
20230728,120900,399882374,773,772,773,769,4001
20230728,120800,396798455,771,771,771,771,1795
20230728,120700,395414510,771,771,771,771,0
20230728,120600,395414510,771,771,771,771,778
20230728,120500,394814672,771,771,771,771,0
20230728,120400,394814672,771,771,771,771,0
20230728,120300,394814672,771,771,771,771,100
20230728,120200,394737572,771,771,771,771,101
20230728,120100,394659701,773,772,773,772,2311
20230728,120000,392873300,771,771,771,771,0
20230728,115900,392873300,771,771,771,771,30
20230728,115800,392850170,773,773,773,773,0
20230728,115700,392850170,773,772,773,772,10282
20230728,115600,384907466,772,772,772,772,0
20230728,115500,384907466,772,772,772,772,0
20230728,115400,384907466,772,772,772,772,4481
20230728,115300,381448134,772,772,772,772,161
20230728,115200,381323842,772,772,772,772,0
20230728,115100,381323842,772,772,772,772,1
20230728,115000,381323070,772,771,772,771,305
20230728,114900,381087913,771,770,771,769,14637
20230728,114800,369817242,770,770,770,770,0
20230728,114700,369817242,770,768,770,768,2475
20230728,114600,367912270,770,768,770,768,21
20230728,114500,367896140,768,768,768,768,500
20230728,114400,367512140,768,770,770,768,89
20230728,114300,367443786,767,769,769,767,5000
20230728,114200,363604205,769,769,769,769,250
20230728,114100,363411955,769,769,769,769,40
20230728,114000,363381195,770,770,770,770,5
20230728,113900,363377345,769,769,769,768,8860
20230728,113800,356564010,769,769,769,769,7
20230728,113700,356558627,769,769,769,769,742
20230728,113600,355988029,769,770,770,769,1500
20230728,113500,354834029,770,769,770,769,710
20230728,113400,354287539,769,768,769,768,785
20230728,113300,353683875,769,769,769,769,209
20230728,113200,353523154,769,769,769,769,108
20230728,113100,353440102,769,770,770,769,321
20230728,113000,353193243,770,770,770,770,1
20230728,112900,353192473,768,768,768,768,40
20230728,112800,353161753,770,770,770,770,100
20230728,112700,353084753,770,770,770,770,752
20230728,112600,352505713,771,771,771,770,1050
20230728,112500,351697211,767,770,770,767,7043
20230728,112400,346290985,772,772,772,772,520
20230728,112300,345889545,772,772,772,772,2
20230728,112200,345888001,772,772,772,772,7
20230728,112100,345882597,772,772,772,772,29
20230728,112000,345860209,772,772,772,769,6003
20230728,111900,341228781,772,770,772,770,5302
20230728,111800,337140166,771,770,771,770,1701
20230728,111700,335828895,771,770,771,770,1333
20230728,111600,334801871,770,770,770,770,1
20230728,111500,334801101,769,769,769,769,0
20230728,111400,334801101,769,770,770,769,130
20230728,111300,334701031,769,769,769,769,0
20230728,111200,334701031,769,769,769,769,30
20230728,111100,334677961,769,769,769,769,46
20230728,111000,334642587,769,769,769,769,120
20230728,110900,334550307,770,770,770,770,2
20230728,110800,334548767,770,770,770,770,300
20230728,110700,334317767,770,769,770,769,240
20230728,110600,334133107,769,770,770,769,200
20230728,110500,333979157,769,769,769,769,101
20230728,110400,333901488,771,771,771,771,564
20230728,110300,333466644,771,771,771,771,0
20230728,110200,333466644,771,769,771,769,633
20230728,110100,332979657,770,772,772,770,1375
20230728,110000,331919664,772,772,772,771,8742
20230728,105900,325177754,772,772,772,772,5916
20230728,105800,320610602,772,770,772,769,25937
20230728,105700,300628992,770,770,770,770,4522
20230728,105600,297147052,770,770,770,770,68
20230728,105500,297094692,769,769,769,769,1000
20230728,105400,296325692,769,769,769,769,120
20230728,105300,296233412,769,769,770,769,9010
20230728,105200,289296027,769,769,769,765,890
20230728,105100,288613351,769,769,769,769,1159
20230728,105000,287722080,769,769,770,769,4311
20230728,104900,284406916,767,768,768,767,41
20230728,104800,284375429,768,768,768,768,4417
20230728,104700,280983173,764,764,764,764,164
20230728,104600,280857877,764,765,767,764,46923
20230728,104500,244953708,766,767,767,765,1302
20230728,104400,243956476,764,764,764,764,0
20230728,104300,243956476,764,764,764,764,0
20230728,104200,243956476,764,766,768,764,1061
20230728,104100,243144804,765,767,767,765,10113
20230728,104000,235406189,766,768,768,766,933
20230728,103900,234690595,768,768,768,768,5
20230728,103800,234686755,768,767,768,767,101
20230728,103700,234609287,768,767,768,767,193
20230728,103600,234461253,768,768,768,767,73
20230728,103500,234405238,768,768,768,767,3155
20230728,103400,231985348,768,767,768,767,253
20230728,103300,231791294,768,768,768,767,6138
20230728,103200,227077411,767,766,767,766,21604
20230728,103100,210523255,766,766,766,766,0
20230728,103000,210523255,766,766,766,766,650
20230728,102900,210025355,765,767,767,765,16044
20230728,102800,197749875,766,766,766,766,16898
20230728,102700,184806007,765,766,766,765,32
20230728,102600,184781510,765,765,766,765,1049
20230728,102500,183978980,765,765,765,765,1680
20230728,102400,182693780,765,765,765,765,5243
20230728,102300,178682885,765,765,765,765,451
20230728,102200,178337870,765,765,765,765,80
20230728,102100,178276670,766,766,766,766,0
20230728,102000,178276670,766,766,766,766,1
20230728,101900,178275904,765,765,765,765,1931
20230728,101800,176798689,765,765,765,765,3921
20230728,101700,173799124,765,766,766,765,6943
20230728,101600,168486016,765,765,765,765,60
20230728,101500,168440116,765,766,766,765,163
20230728,101400,168315318,764,765,765,764,12294
20230728,101300,158910438,765,763,765,763,6439
20230728,101200,153990650,763,763,763,763,1
20230728,101100,153989887,762,763,763,762,1960
20230728,101000,152494408,763,763,764,763,1019
20230728,100900,151715927,764,763,764,763,5959
20230728,100800,147168555,763,763,763,763,587
20230728,100700,146720674,763,763,763,763,2
20230728,100600,146719148,763,764,764,763,45
20230728,100500,146684812,764,764,764,764,1219
20230728,100400,145753496,764,765,765,764,2001
20230728,100300,144224731,763,764,764,763,2219
20230728,100200,142529445,763,762,763,762,1048
20230728,100100,141729841,763,762,763,762,7424
20230728,100000,136065379,763,762,763,762,2363
20230728,095900,134264772,762,762,762,762,1509
20230728,095800,133114914,762,762,762,762,2821
20230728,095700,130965312,762,760,762,760,8280
20230728,095600,124661417,760,760,760,760,0
20230728,095500,124661417,760,760,760,760,0
20230728,095400,124661417,760,760,760,760,1
20230728,095300,124660657,760,758,760,758,83
20230728,095200,124597653,758,758,758,758,201
20230728,095100,124445295,758,760,761,757,2684
20230728,095000,122410664,761,761,761,761,6
20230728,094900,122406098,761,759,761,759,3699
20230728,094800,119592777,759,758,759,758,1195
20230728,094700,118686864,758,759,759,758,1164
20230728,094600,117804404,759,760,760,758,7025
20230728,094500,112476169,760,762,763,760,285
20230728,094400,112259294,762,763,763,760,33830
20230728,094300,86448979,763,761,763,761,322
20230728,094200,86203634,761,760,761,760,8996
20230728,094100,79364472,760,760,760,760,1
20230728,094000,79363712,760,759,760,759,56
20230728,093900,79321203,760,758,760,758,551
20230728,093800,78903493,758,758,758,758,1360
20230728,093700,77872613,758,758,758,758,15
20230728,093600,77861243,758,756,758,756,2358
20230728,093500,76078561,756,760,760,756,10632
20230728,093400,68034185,760,760,760,760,71
20230728,093300,67980225,760,759,760,759,390
20230728,093200,67684205,759,759,759,759,165
20230728,093100,67558970,759,759,759,759,5204
20230728,093000,63609134,759,759,759,759,231
20230728,092900,63433805,759,759,759,759,1
20230728,092800,63433046,759,759,759,759,4962
20230728,092700,59666888,759,759,759,759,1
20230728,092600,59666129,758,758,759,757,3709
20230728,092500,56851768,758,758,758,758,0
20230728,092400,56851768,758,758,758,758,340
20230728,092300,56594048,757,756,757,756,68
20230728,092200,56542600,754,754,754,754,200
20230728,092100,56391800,754,754,754,754,746
20230728,092000,55829316,754,754,754,754,5
20230728,091900,55825546,754,758,758,754,7563
20230728,091800,50111764,758,758,758,758,829
20230728,091700,49483382,758,758,758,757,1500
20230728,091600,48347109,758,759,759,758,15924
20230728,091500,36261658,760,764,764,760,1308
20230728,091400,35266068,764,758,764,758,1761
20230728,091300,33925961,758,757,758,757,5965
20230728,091200,29404799,758,756,758,755,717
20230728,091100,28863078,755,755,755,755,10
20230728,091000,28855528,757,753,757,753,12377
20230728,090900,19530278,753,752,754,752,1017
20230728,090800,18763511,755,755,755,754,319
20230728,090700,18522706,754,751,754,751,954
20230728,090600,17804148,750,749,750,749,5979
20230728,090500,13324911,749,748,749,748,3084
20230728,090400,11016015,747,747,747,747,0
20230728,090300,11016015,747,747,747,747,2
20230728,090200,11014521,747,747,747,747,0
20230728,090100,11014521,747,748,748,747,15
20230728,090000,11003306,747,749,749,747,13552