KissMeData/044180/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191600,234738978,765,765,765,765,19827
20230628,191500,234738978,765,765,765,765,0
20230628,191400,234738978,765,765,765,765,0
20230628,191300,234738978,765,765,765,765,0
20230628,191200,234738978,765,765,765,765,0
20230628,191100,234738978,765,765,765,765,0
20230628,191000,234738978,765,765,765,765,0
20230628,190900,234738978,765,765,765,765,0
20230628,190800,234738978,765,765,765,765,0
20230628,190700,234738978,765,765,765,765,0
20230628,190600,234738978,765,765,765,765,0
20230628,190500,234738978,765,765,765,765,0
20230628,190400,234738978,765,765,765,765,0
20230628,190300,234738978,765,765,765,765,0
20230628,190200,234738978,765,765,765,765,0
20230628,190100,234738978,765,765,765,765,0
20230628,190000,234738978,765,765,765,765,0
20230628,185900,234738978,765,765,765,765,0
20230628,185800,234738978,765,765,765,765,0
20230628,185700,234738978,765,765,765,765,0
20230628,185600,234738978,765,765,765,765,0
20230628,185500,234738978,765,765,765,765,0
20230628,185400,234738978,765,765,765,765,0
20230628,185300,234738978,765,765,765,765,0
20230628,185200,234738978,765,765,765,765,0
20230628,185100,234738978,765,765,765,765,0
20230628,185000,234738978,765,765,765,765,0
20230628,184900,234738978,765,765,765,765,0
20230628,184800,234738978,765,765,765,765,0
20230628,184700,234738978,765,765,765,765,0
20230628,184600,234738978,765,765,765,765,19827
20230628,184500,234738978,765,765,765,765,0
20230628,184400,234738978,765,765,765,765,0
20230628,184300,234738978,765,765,765,765,0
20230628,184200,234738978,765,765,765,765,0
20230628,184100,234738978,765,765,765,765,0
20230628,184000,234738978,765,765,765,765,0
20230628,183900,234738978,765,765,765,765,0
20230628,183800,234738978,765,765,765,765,0
20230628,183700,234738978,765,765,765,765,0
20230628,183600,234738978,765,765,765,765,0
20230628,183500,234738978,765,765,765,765,0
20230628,183400,234738978,765,765,765,765,0
20230628,183300,234738978,765,765,765,765,0
20230628,183200,234738978,765,765,765,765,0
20230628,183100,234738978,765,765,765,765,0
20230628,183000,234738978,765,765,765,765,0
20230628,182900,234738978,765,765,765,765,0
20230628,182800,234738978,765,765,765,765,0
20230628,182700,234738978,765,765,765,765,0
20230628,182600,234738978,765,765,765,765,0
20230628,182500,234738978,765,765,765,765,0
20230628,182400,234738978,765,765,765,765,0
20230628,182300,234738978,765,765,765,765,0
20230628,182200,234738978,765,765,765,765,0
20230628,182100,234738978,765,765,765,765,0
20230628,182000,234738978,765,765,765,765,0
20230628,181900,234738978,765,765,765,765,0
20230628,181800,234738978,765,765,765,765,0
20230628,181700,234738978,765,765,765,765,0
20230628,181600,234738978,765,765,765,765,19827
20230628,181500,234738978,765,765,765,765,0
20230628,181400,234738978,765,765,765,765,0
20230628,181300,234738978,765,765,765,765,0
20230628,181200,234738978,765,765,765,765,0
20230628,181100,234738978,765,765,765,765,0
20230628,181000,234738978,765,765,765,765,0
20230628,180900,234738978,765,765,765,765,0
20230628,180800,234738978,765,765,765,765,0
20230628,180700,234738978,765,765,765,765,0
20230628,180600,234738978,765,765,765,765,0
20230628,180500,234738978,765,765,765,765,0
20230628,180400,234738978,765,765,765,765,0
20230628,180300,234738978,765,765,765,765,0
20230628,180200,234738978,765,765,765,765,0
20230628,180100,234738978,765,765,765,765,0
20230628,180000,234738978,765,765,765,765,0
20230628,175900,234738978,765,765,765,765,0
20230628,175800,234738978,765,765,765,765,0
20230628,175700,234738978,765,765,765,765,0
20230628,175600,234738978,765,765,765,765,0
20230628,175500,234738978,765,765,765,765,0
20230628,175400,234738978,765,765,765,765,0
20230628,175300,234738978,765,765,765,765,0
20230628,175200,234738978,765,765,765,765,0
20230628,175100,234738978,765,765,765,765,0
20230628,175000,234738978,765,765,765,765,0
20230628,174900,234738978,765,765,765,765,0
20230628,174800,234738978,765,765,765,765,0
20230628,174700,234738978,765,765,765,765,0
20230628,174600,234738978,765,765,765,765,19827
20230628,174500,234738978,765,765,765,765,0
20230628,174400,234738978,765,765,765,765,0
20230628,174300,234738978,765,765,765,765,0
20230628,174200,234738978,765,765,765,765,0
20230628,174100,234738978,765,765,765,765,0
20230628,174000,234738978,765,765,765,765,0
20230628,173900,234738978,765,765,765,765,0
20230628,173800,234738978,765,765,765,765,0
20230628,173700,234738978,765,765,765,765,0
20230628,173600,234738978,765,765,765,765,0
20230628,173500,234738978,765,765,765,765,0
20230628,173400,234738978,765,765,765,765,0
20230628,173300,234738978,765,765,765,765,0
20230628,173200,234738978,765,765,765,765,0
20230628,173100,234738978,765,765,765,765,0
20230628,173000,234738978,765,765,765,765,0
20230628,172900,234738978,765,765,765,765,0
20230628,172800,234738978,765,765,765,765,0
20230628,172700,234738978,765,765,765,765,0
20230628,172600,234738978,765,765,765,765,0
20230628,172500,234738978,765,765,765,765,0
20230628,172400,234738978,765,765,765,765,0
20230628,172300,234738978,765,765,765,765,0
20230628,172200,234738978,765,765,765,765,0
20230628,172100,234738978,765,765,765,765,0
20230628,172000,234738978,765,765,765,765,0
20230628,171900,234738978,765,765,765,765,0
20230628,171800,234738978,765,765,765,765,0
20230628,171700,234738978,765,765,765,765,0
20230628,171600,234738978,765,765,765,765,19827
20230628,171500,234738978,765,765,765,765,0
20230628,171400,234738978,765,765,765,765,0
20230628,171300,234738978,765,765,765,765,0
20230628,171200,234738978,765,765,765,765,0
20230628,171100,234738978,765,765,765,765,0
20230628,171000,234738978,765,765,765,765,0
20230628,170900,234738978,765,765,765,765,0
20230628,170800,234738978,765,765,765,765,0
20230628,170700,234738978,765,765,765,765,0
20230628,170600,234738978,765,765,765,765,0
20230628,170500,234738978,765,765,765,765,0
20230628,170400,234738978,765,765,765,765,0
20230628,170300,234738978,765,765,765,765,0
20230628,170200,234738978,765,765,765,765,0
20230628,170100,234738978,765,765,765,765,0
20230628,170000,234738978,765,765,765,765,0
20230628,165900,234738978,765,765,765,765,0
20230628,165800,234738978,765,765,765,765,0
20230628,165700,234738978,765,765,765,765,0
20230628,165600,234738978,765,765,765,765,0
20230628,165500,234738978,765,765,765,765,0
20230628,165400,234738978,765,765,765,765,0
20230628,165300,234738978,765,765,765,765,0
20230628,165200,234738978,765,765,765,765,0
20230628,165100,234738978,765,765,765,765,0
20230628,165000,234738978,765,765,765,765,0
20230628,164900,234738978,765,765,765,765,0
20230628,164800,234738978,765,765,765,765,0
20230628,164700,234738978,765,765,765,765,0
20230628,164600,234738978,765,765,765,765,19827
20230628,164500,234738978,765,765,765,765,0
20230628,164400,234738978,765,765,765,765,0
20230628,164300,234738978,765,765,765,765,0
20230628,164200,234738978,765,765,765,765,0
20230628,164100,234738978,765,765,765,765,0
20230628,164000,234738978,765,765,765,765,0
20230628,163900,234738978,765,765,765,765,0
20230628,163800,234738978,765,765,765,765,0
20230628,163700,234738978,765,765,765,765,0
20230628,163600,234738978,765,765,765,765,0
20230628,163500,234738978,765,765,765,765,0
20230628,163400,234738978,765,765,765,765,0
20230628,163300,234738978,765,765,765,765,0
20230628,163200,234738978,765,765,765,765,0
20230628,163100,234738978,765,765,765,765,0
20230628,163000,234738978,765,765,765,765,0
20230628,162900,234738978,765,765,765,765,0
20230628,162800,234738978,765,765,765,765,0
20230628,162700,234738978,765,765,765,765,0
20230628,162600,234738978,765,765,765,765,0
20230628,162500,234738978,765,765,765,765,0
20230628,162400,234738978,765,765,765,765,0
20230628,162300,234738978,765,765,765,765,0
20230628,162200,234738978,765,765,765,765,0
20230628,162100,234738978,765,765,765,765,0
20230628,162000,234738978,765,765,765,765,0
20230628,161900,234738978,765,765,765,765,0
20230628,161800,234738978,765,765,765,765,0
20230628,161700,234738978,765,765,765,765,0
20230628,161600,234738978,765,765,765,765,19827
20230628,161500,234738978,765,765,765,765,0
20230628,161400,234738978,765,765,765,765,0
20230628,161300,234738978,765,765,765,765,0
20230628,161200,234738978,765,765,765,765,0
20230628,161100,234738978,765,765,765,765,0
20230628,161000,234738978,765,765,765,765,0
20230628,160900,234738978,765,765,765,765,0
20230628,160800,234738978,765,765,765,765,0
20230628,160700,234738978,765,765,765,765,0
20230628,160600,234738978,765,765,765,765,0
20230628,160500,234738978,765,765,765,765,0
20230628,160400,234738978,765,765,765,765,0
20230628,160300,234738978,765,765,765,765,0
20230628,160200,234738978,765,765,765,765,0
20230628,160100,234738978,765,765,765,765,0
20230628,160000,234738978,765,765,765,765,0
20230628,155900,234738978,765,765,765,765,0
20230628,155800,234738978,765,765,765,765,0
20230628,155700,234738978,765,765,765,765,0
20230628,155600,234738978,765,765,765,765,0
20230628,155500,234738978,765,765,765,765,0
20230628,155400,234738978,765,765,765,765,0
20230628,155300,234738978,765,765,765,765,0
20230628,155200,234738978,765,765,765,765,0
20230628,155100,234738978,765,765,765,765,0
20230628,155000,234738978,765,765,765,765,0
20230628,154900,234738978,765,765,765,765,0
20230628,154800,234738978,765,765,765,765,0
20230628,154700,234738978,765,765,765,765,0
20230628,154600,234738978,765,765,765,765,19827
20230628,154500,234738978,765,765,765,765,0
20230628,154400,234738978,765,765,765,765,0
20230628,154300,234738978,765,765,765,765,0
20230628,154200,234738978,765,765,765,765,0
20230628,154100,234738978,765,765,765,765,0
20230628,154000,234738978,765,765,765,765,0
20230628,153900,234738978,765,765,765,765,0
20230628,153800,234738978,765,765,765,765,0
20230628,153700,234738978,765,765,765,765,0
20230628,153600,234738978,765,765,765,765,0
20230628,153500,234738978,765,765,765,765,0
20230628,153400,234738978,765,765,765,765,0
20230628,153300,234738978,765,765,765,765,0
20230628,153200,234738978,765,765,765,765,0
20230628,153100,234738978,765,765,765,765,0
20230628,153000,234738978,765,765,765,765,19827
20230628,152900,219571323,772,772,772,772,0
20230628,152800,219571323,772,772,772,772,0
20230628,152700,219571323,772,772,772,772,0
20230628,152600,219571323,772,772,772,772,0
20230628,152500,219571323,772,772,772,772,0
20230628,152400,219571323,772,772,772,772,0
20230628,152300,219571323,772,772,772,772,0
20230628,152200,219571323,772,772,772,772,0
20230628,152100,219571323,772,772,772,772,0
20230628,152000,219571323,772,772,772,772,0
20230628,151900,219571323,772,771,772,771,4
20230628,151800,219568237,772,771,772,771,6
20230628,151700,219563609,771,775,775,771,402
20230628,151600,219253041,768,770,770,768,11137
20230628,151500,210696086,775,775,775,775,1
20230628,151400,210695311,775,775,775,775,0
20230628,151300,210695311,775,775,775,775,0
20230628,151200,210695311,775,772,775,769,601
20230628,151100,210232317,775,775,775,775,0
20230628,151000,210232317,775,772,775,772,10
20230628,150900,210224594,772,772,772,772,46
20230628,150800,210189082,772,772,772,772,11
20230628,150700,210180590,773,773,773,773,144
20230628,150600,210069278,775,775,775,775,5
20230628,150500,210065403,776,776,776,776,0
20230628,150400,210065403,776,776,776,776,1
20230628,150300,210064627,771,771,771,771,0
20230628,150200,210064627,771,776,776,771,2
20230628,150100,210063080,772,771,772,771,1313
20230628,150000,209050629,769,770,770,769,1000
20230628,145900,208281574,769,771,771,769,1520
20230628,145800,207111728,771,771,771,771,0
20230628,145700,207111728,771,771,771,771,0
20230628,145600,207111728,771,771,771,771,0
20230628,145500,207111728,771,771,771,771,0
20230628,145400,207111728,771,781,781,771,5623
20230628,145300,202768446,781,781,781,781,0
20230628,145200,202768446,781,781,781,781,0
20230628,145100,202768446,781,781,781,781,0
20230628,145000,202768446,781,781,781,781,0
20230628,144900,202768446,781,781,781,781,0
20230628,144800,202768446,781,781,781,781,0
20230628,144700,202768446,781,781,781,781,0
20230628,144600,202768446,781,781,781,781,0
20230628,144500,202768446,781,781,781,781,0
20230628,144400,202768446,781,781,781,781,0
20230628,144300,202768446,781,781,781,781,0
20230628,144200,202768446,781,781,781,781,128
20230628,144100,202668478,782,782,782,782,0
20230628,144000,202668478,782,782,782,782,0
20230628,143900,202668478,782,782,782,782,0
20230628,143800,202668478,782,782,782,782,0
20230628,143700,202668478,782,782,782,782,0
20230628,143600,202668478,782,782,782,782,0
20230628,143500,202668478,782,782,782,782,0
20230628,143400,202668478,782,782,782,782,1
20230628,143300,202667696,784,784,784,784,0
20230628,143200,202667696,784,777,784,777,4845
20230628,143100,198887121,778,775,778,775,164
20230628,143000,198759535,775,777,777,775,20056
20230628,142900,183195405,779,779,779,779,0
20230628,142800,183195405,779,779,779,779,0
20230628,142700,183195405,779,779,779,779,0
20230628,142600,183195405,779,779,779,779,0
20230628,142500,183195405,779,779,779,779,0
20230628,142400,183195405,779,779,779,779,0
20230628,142300,183195405,779,779,779,779,0
20230628,142200,183195405,779,779,779,779,4
20230628,142100,183192289,779,779,779,779,40
20230628,142000,183161129,779,779,779,779,184
20230628,141900,183017793,779,779,779,779,0
20230628,141800,183017793,779,779,779,779,0
20230628,141700,183017793,779,779,779,779,520
20230628,141600,182612713,777,777,777,777,0
20230628,141500,182612713,777,777,777,777,1
20230628,141400,182611936,779,779,779,779,0
20230628,141300,182611936,779,777,779,777,949
20230628,141200,181874561,777,777,777,777,1
20230628,141100,181873784,779,779,779,779,1
20230628,141000,181873005,779,779,779,779,0
20230628,140900,181873005,779,779,779,779,0
20230628,140800,181873005,779,779,779,779,0
20230628,140700,181873005,779,779,779,779,7
20230628,140600,181867552,779,779,779,779,0
20230628,140500,181867552,779,779,779,779,0
20230628,140400,181867552,779,779,779,779,0
20230628,140300,181867552,779,779,779,779,1
20230628,140200,181866773,777,777,777,777,0
20230628,140100,181866773,777,777,777,777,0
20230628,140000,181866773,777,777,777,777,0
20230628,135900,181866773,777,777,777,777,0
20230628,135800,181866773,777,777,777,777,500
20230628,135700,181478273,777,777,777,777,1663
20230628,135600,180186122,777,777,777,777,1000
20230628,135500,179409122,777,777,777,777,1000
20230628,135400,178632122,776,777,777,776,1492
20230628,135300,177473325,777,777,777,777,13
20230628,135200,177463224,777,777,777,777,1556
20230628,135100,176254212,781,781,781,781,0
20230628,135000,176254212,781,781,781,781,0
20230628,134900,176254212,781,781,781,781,0
20230628,134800,176254212,781,781,781,781,162
20230628,134700,176127690,778,778,778,778,0
20230628,134600,176127690,778,778,778,778,0
20230628,134500,176127690,778,778,778,778,1
20230628,134400,176126912,778,778,778,778,0
20230628,134300,176126912,778,778,778,778,10
20230628,134200,176119132,779,779,779,779,0
20230628,134100,176119132,779,780,780,779,6
20230628,134000,176114457,779,779,779,779,0
20230628,133900,176114457,779,779,779,779,0
20230628,133800,176114457,779,779,779,779,2
20230628,133700,176112899,778,778,778,778,1
20230628,133600,176112121,778,778,778,778,1
20230628,133500,176111343,781,781,781,781,0
20230628,133400,176111343,781,781,781,781,10
20230628,133300,176103533,781,777,781,777,21
20230628,133200,176087208,777,781,781,777,33
20230628,133100,176061457,781,781,781,781,0
20230628,133000,176061457,781,781,781,781,0
20230628,132900,176061457,781,781,781,781,191
20230628,132800,175912286,781,781,781,781,0
20230628,132700,175912286,781,781,781,781,3
20230628,132600,175909943,777,777,777,777,0
20230628,132500,175909943,777,777,777,777,700
20230628,132400,175366043,777,777,777,777,0
20230628,132300,175366043,777,777,777,777,0
20230628,132200,175366043,777,777,777,777,1288
20230628,132100,174365267,777,777,777,777,78
20230628,132000,174304661,776,779,779,776,8547
20230628,131900,167669689,780,780,780,780,446
20230628,131800,167321809,784,784,784,784,0
20230628,131700,167321809,784,781,784,781,864
20230628,131600,166646527,785,785,785,785,1
20230628,131500,166645742,782,782,782,782,0
20230628,131400,166645742,782,782,782,782,460
20230628,131300,166286022,785,785,785,785,0
20230628,131200,166286022,785,785,785,785,0
20230628,131100,166286022,785,785,785,785,0
20230628,131000,166286022,785,785,785,785,0
20230628,130900,166286022,785,785,785,785,0
20230628,130800,166286022,785,785,785,785,0
20230628,130700,166286022,785,785,785,785,0
20230628,130600,166286022,785,785,785,785,165
20230628,130500,166156497,785,785,785,785,162
20230628,130400,166029327,785,785,785,785,3
20230628,130300,166026972,785,785,785,785,8
20230628,130200,166020692,785,785,785,785,0
20230628,130100,166020692,785,785,785,785,0
20230628,130000,166020692,785,785,785,785,0
20230628,125900,166020692,785,785,785,785,0
20230628,125800,166020692,785,785,785,785,1
20230628,125700,166019907,784,784,784,784,0
20230628,125600,166019907,784,784,784,784,500
20230628,125500,165627907,785,785,785,785,0
20230628,125400,165627907,785,785,785,785,0
20230628,125300,165627907,785,785,785,785,0
20230628,125200,165627907,785,785,785,785,0
20230628,125100,165627907,785,785,785,785,2007
20230628,125000,164052412,785,785,785,785,0
20230628,124900,164052412,785,785,785,785,0
20230628,124800,164052412,785,785,785,785,0
20230628,124700,164052412,785,785,785,785,2
20230628,124600,164050842,785,785,785,785,0
20230628,124500,164050842,785,785,785,785,0
20230628,124400,164050842,785,785,785,785,0
20230628,124300,164050842,785,785,785,785,0
20230628,124200,164050842,785,785,785,785,0
20230628,124100,164050842,785,785,785,785,0
20230628,124000,164050842,785,785,785,785,1
20230628,123900,164050057,781,781,781,781,0
20230628,123800,164050057,781,782,782,781,60
20230628,123700,164003187,782,782,782,782,50
20230628,123600,163964087,785,785,785,785,0
20230628,123500,163964087,785,784,785,784,92
20230628,123400,163891929,781,785,785,781,1595
20230628,123300,162646230,785,785,785,785,3
20230628,123200,162643875,785,785,785,785,0
20230628,123100,162643875,785,785,785,785,0
20230628,123000,162643875,785,785,785,785,0
20230628,122900,162643875,785,785,785,785,0
20230628,122800,162643875,785,785,785,785,0
20230628,122700,162643875,785,785,785,785,0
20230628,122600,162643875,785,785,785,785,0
20230628,122500,162643875,785,783,785,783,3
20230628,122400,162641524,785,785,785,785,1
20230628,122300,162640739,776,776,776,776,1210
20230628,122200,161701779,786,786,786,786,162
20230628,122100,161574447,775,782,782,775,1480
20230628,122000,160423558,783,783,783,783,0
20230628,121900,160423558,783,784,784,783,2570
20230628,121800,158409673,788,788,788,788,0
20230628,121700,158409673,788,788,788,788,0
20230628,121600,158409673,788,788,788,788,0
20230628,121500,158409673,788,788,788,788,0
20230628,121400,158409673,788,788,788,788,1
20230628,121300,158408885,788,788,788,788,0
20230628,121200,158408885,788,788,788,788,0
20230628,121100,158408885,788,788,788,788,0
20230628,121000,158408885,788,788,788,788,130
20230628,120900,158306445,789,789,789,789,0
20230628,120800,158306445,789,789,789,789,0
20230628,120700,158306445,789,789,789,789,0
20230628,120600,158306445,789,789,789,789,100
20230628,120500,158227545,789,787,789,787,634
20230628,120400,157727791,787,787,787,787,1
20230628,120300,157727004,782,782,782,782,196
20230628,120200,157573732,781,787,790,781,571
20230628,120100,157123210,788,788,788,788,0
20230628,120000,157123210,788,788,788,788,4
20230628,115900,157120058,789,780,789,780,21
20230628,115800,157103579,790,779,790,779,46310
20230628,115700,120617982,780,777,780,777,17980
20230628,115600,106602059,777,777,777,777,128
20230628,115500,106502603,777,777,777,777,1394
20230628,115400,105419465,777,777,777,777,110
20230628,115300,105333995,777,776,777,776,402
20230628,115200,105021736,776,776,776,776,53
20230628,115100,104980608,776,776,776,776,0
20230628,115000,104980608,776,776,776,776,0
20230628,114900,104980608,776,776,776,776,0
20230628,114800,104980608,776,776,776,776,9
20230628,114700,104973624,777,777,777,777,0
20230628,114600,104973624,777,777,777,777,0
20230628,114500,104973624,777,777,777,777,0
20230628,114400,104973624,777,776,777,776,1110
20230628,114300,104112254,776,776,776,776,21
20230628,114200,104095958,775,775,775,775,1099
20230628,114100,103244233,775,775,775,775,0
20230628,114000,103244233,775,775,775,775,123
20230628,113900,103148908,775,773,775,773,168
20230628,113800,103018718,775,775,775,775,0
20230628,113700,103018718,775,775,775,775,5
20230628,113600,103014843,775,775,775,775,0
20230628,113500,103014843,775,772,775,772,77
20230628,113400,102955396,772,772,772,772,10
20230628,113300,102947676,772,772,772,772,4180
20230628,113200,99720716,772,772,772,772,0
20230628,113100,99720716,772,772,772,772,0
20230628,113000,99720716,772,772,772,772,100
20230628,112900,99643516,772,772,772,772,0
20230628,112800,99643516,772,772,772,772,1000
20230628,112700,98871516,772,773,773,772,1169
20230628,112600,97969028,775,775,775,775,258
20230628,112500,97769078,775,775,775,775,0
20230628,112400,97769078,775,775,775,775,182
20230628,112300,97628028,775,775,775,775,0
20230628,112200,97628028,775,775,775,775,0
20230628,112100,97628028,775,775,775,775,18
20230628,112000,97614078,775,775,775,775,0
20230628,111900,97614078,775,775,775,773,2650
20230628,111800,95560368,775,775,775,775,1
20230628,111700,95559593,774,774,774,774,0
20230628,111600,95559593,774,774,774,774,100
20230628,111500,95482193,772,772,772,772,178
20230628,111400,95344777,775,775,775,775,0
20230628,111300,95344777,775,775,775,775,28
20230628,111200,95323077,771,771,771,771,184
20230628,111100,95181213,771,771,771,771,0
20230628,111000,95181213,771,771,771,771,0
20230628,110900,95181213,771,771,771,771,99
20230628,110800,95104884,772,772,772,772,8802
20230628,110700,88309740,771,771,771,771,550
20230628,110600,87885690,770,770,770,770,114
20230628,110500,87797910,771,771,771,771,0
20230628,110400,87797910,771,771,771,771,0
20230628,110300,87797910,771,771,771,771,0
20230628,110200,87797910,771,771,771,771,0
20230628,110100,87797910,771,771,771,771,50
20230628,110000,87759360,771,771,771,771,50
20230628,105900,87720810,771,771,771,771,0
20230628,105800,87720810,771,771,771,771,0
20230628,105700,87720810,771,771,771,771,0
20230628,105600,87720810,771,771,771,771,163
20230628,105500,87595137,771,771,771,771,0
20230628,105400,87595137,771,772,772,771,2687
20230628,105300,85523458,772,771,772,768,500
20230628,105200,85139451,772,772,772,772,123
20230628,105100,85044495,772,772,772,772,10
20230628,105000,85036775,772,772,772,772,0
20230628,104900,85036775,772,769,772,769,1953
20230628,104800,83534759,771,769,771,769,3
20230628,104700,83532450,769,769,769,769,3161
20230628,104600,81101641,772,772,772,772,0
20230628,104500,81101641,772,772,772,772,0
20230628,104400,81101641,772,772,772,772,0
20230628,104300,81101641,772,772,772,772,1
20230628,104200,81100869,769,770,772,769,265
20230628,104100,80897018,770,770,770,770,5
20230628,104000,80893168,770,770,770,770,2055
20230628,103900,79310818,770,770,770,770,0
20230628,103800,79310818,770,770,770,770,50
20230628,103700,79272318,770,770,770,770,0
20230628,103600,79272318,770,770,770,770,123
20230628,103500,79177608,770,770,770,770,0
20230628,103400,79177608,770,770,770,770,70
20230628,103300,79123708,770,770,770,770,9
20230628,103200,79116778,770,770,770,770,0
20230628,103100,79116778,770,770,770,770,6
20230628,103000,79112158,770,770,771,769,1825
20230628,102900,77707339,770,771,771,770,1445
20230628,102800,76594450,772,772,772,772,1
20230628,102700,76593678,772,772,772,772,0
20230628,102600,76593678,772,772,772,772,0
20230628,102500,76593678,772,772,772,772,1
20230628,102400,76592906,771,771,771,771,0
20230628,102300,76592906,771,771,771,771,0
20230628,102200,76592906,771,771,771,771,0
20230628,102100,76592906,771,772,772,771,28
20230628,102000,76571291,772,772,772,772,123
20230628,101900,76476335,772,772,772,772,4
20230628,101800,76473247,771,771,771,771,0
20230628,101700,76473247,771,771,771,771,0
20230628,101600,76473247,771,771,771,771,0
20230628,101500,76473247,771,771,771,771,291
20230628,101400,76248886,771,771,771,769,3683
20230628,101300,73413945,771,771,771,771,163
20230628,101200,73288272,771,771,771,771,0
20230628,101100,73288272,771,771,771,771,3
20230628,101000,73285959,769,769,769,769,0
20230628,100900,73285959,769,769,769,769,0
20230628,100800,73285959,769,769,769,769,2377
20230628,100700,71458046,769,769,769,769,0
20230628,100600,71458046,769,768,769,768,377
20230628,100500,71168310,769,769,769,769,212
20230628,100400,71005282,770,770,770,770,1569
20230628,100300,69797152,770,771,771,770,407
20230628,100200,69483537,771,772,772,771,2018
20230628,100100,67927648,772,772,772,772,1
20230628,100000,67926876,771,771,771,771,1311
20230628,095900,66916095,771,771,771,771,510
20230628,095800,66522885,773,773,773,773,0
20230628,095700,66522885,773,773,773,773,192
20230628,095600,66374469,770,772,772,770,193
20230628,095500,66225837,773,773,773,773,0
20230628,095400,66225837,773,773,773,773,200
20230628,095300,66071237,773,772,773,772,1145
20230628,095200,65187296,773,773,773,773,0
20230628,095100,65187296,773,773,773,773,0
20230628,095000,65187296,773,774,774,773,513
20230628,094900,64790735,774,774,774,774,7
20230628,094800,64785317,775,775,775,775,1125
20230628,094700,63913442,774,773,774,773,6
20230628,094600,63908801,773,773,773,773,0
20230628,094500,63908801,773,773,773,773,0
20230628,094400,63908801,773,773,773,773,0
20230628,094300,63908801,773,769,773,769,1451
20230628,094200,62787494,769,769,769,769,4470
20230628,094100,59350064,768,768,768,768,1
20230628,094000,59349296,768,768,768,767,1720
20230628,093900,58029136,769,771,773,769,1402
20230628,093800,56950298,773,773,773,773,1
20230628,093700,56949525,775,775,775,775,0
20230628,093600,56949525,775,775,775,775,10
20230628,093500,56941775,775,775,775,775,65
20230628,093400,56891400,775,775,775,775,0
20230628,093300,56891400,775,775,775,775,51
20230628,093200,56851875,776,774,776,774,368
20230628,093100,56567041,771,770,771,770,1610
20230628,093000,55325798,770,771,771,769,128
20230628,092900,55227293,772,772,772,772,142
20230628,092800,55117669,774,771,774,771,56
20230628,092700,55074385,771,771,771,771,6
20230628,092600,55069759,771,770,771,770,5010
20230628,092500,51211044,770,770,770,770,4
20230628,092400,51207964,770,770,770,770,1
20230628,092300,51207194,765,768,770,765,9679
20230628,092200,43781850,767,771,771,767,9284
20230628,092100,36631891,773,772,773,772,2518
20230628,092000,34685602,773,773,773,773,1717
20230628,091900,33358361,773,775,775,773,2182
20230628,091800,31669586,778,778,778,778,0
20230628,091700,31669586,778,778,778,778,0
20230628,091600,31669586,778,778,778,778,4
20230628,091500,31666474,778,778,778,778,150
20230628,091400,31549774,774,777,777,774,4033
20230628,091300,28420709,777,777,777,777,355
20230628,091200,28144874,779,780,780,777,3952
20230628,091100,25070886,780,779,780,779,3084
20230628,091000,22667450,779,783,783,779,1537
20230628,090900,21469360,783,784,784,783,3126
20230628,090800,19020183,785,784,785,784,2
20230628,090700,19018614,790,786,790,784,6397
20230628,090600,13997760,786,790,790,786,2508
20230628,090500,12026448,787,787,787,787,29
20230628,090400,12003625,787,787,787,787,110
20230628,090300,11917055,787,787,787,787,0
20230628,090200,11917055,787,787,787,787,1420
20230628,090100,10799515,791,789,791,785,253
20230628,090000,10600431,786,790,790,786,13433