KissMeData/001020/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183200,327727119,787,787,787,787,1087
20230726,183100,327727119,787,787,787,787,0
20230726,183000,327727119,787,787,787,787,0
20230726,182900,327727119,787,787,787,787,0
20230726,182800,327727119,787,787,787,787,0
20230726,182700,327727119,787,787,787,787,0
20230726,182600,327727119,787,787,787,787,0
20230726,182500,327727119,787,787,787,787,0
20230726,182400,327727119,787,787,787,787,0
20230726,182300,327727119,787,787,787,787,0
20230726,182200,327727119,787,787,787,787,0
20230726,182100,327727119,787,787,787,787,0
20230726,182000,327727119,787,787,787,787,0
20230726,181900,327727119,787,787,787,787,0
20230726,181800,327727119,787,787,787,787,0
20230726,181700,327727119,787,787,787,787,0
20230726,181600,327727119,787,787,787,787,0
20230726,181500,327727119,787,787,787,787,0
20230726,181400,327727119,787,787,787,787,0
20230726,181300,327727119,787,787,787,787,0
20230726,181200,327727119,787,787,787,787,0
20230726,181100,327727119,787,787,787,787,0
20230726,181000,327727119,787,787,787,787,0
20230726,180900,327727119,787,787,787,787,0
20230726,180800,327727119,787,787,787,787,0
20230726,180700,327727119,787,787,787,787,0
20230726,180600,327727119,787,787,787,787,0
20230726,180500,327727119,787,787,787,787,0
20230726,180400,327727119,787,787,787,787,0
20230726,180300,327727119,787,787,787,787,0
20230726,180200,327727119,787,787,787,787,1087
20230726,180100,327727119,787,787,787,787,0
20230726,180000,327727119,787,787,787,787,0
20230726,175900,327727119,787,787,787,787,0
20230726,175800,327727119,787,787,787,787,0
20230726,175700,327727119,787,787,787,787,0
20230726,175600,327727119,787,787,787,787,0
20230726,175500,327727119,787,787,787,787,0
20230726,175400,327727119,787,787,787,787,0
20230726,175300,327727119,787,787,787,787,0
20230726,175200,327727119,787,787,787,787,0
20230726,175100,327727119,787,787,787,787,0
20230726,175000,327727119,787,787,787,787,0
20230726,174900,327727119,787,787,787,787,0
20230726,174800,327727119,787,787,787,787,0
20230726,174700,327727119,787,787,787,787,0
20230726,174600,327727119,787,787,787,787,0
20230726,174500,327727119,787,787,787,787,0
20230726,174400,327727119,787,787,787,787,0
20230726,174300,327727119,787,787,787,787,0
20230726,174200,327727119,787,787,787,787,0
20230726,174100,327727119,787,787,787,787,0
20230726,174000,327727119,787,787,787,787,0
20230726,173900,327727119,787,787,787,787,0
20230726,173800,327727119,787,787,787,787,0
20230726,173700,327727119,787,787,787,787,0
20230726,173600,327727119,787,787,787,787,0
20230726,173500,327727119,787,787,787,787,0
20230726,173400,327727119,787,787,787,787,0
20230726,173300,327727119,787,787,787,787,0
20230726,173200,327727119,787,787,787,787,1087
20230726,173100,327727119,787,787,787,787,0
20230726,173000,327727119,787,787,787,787,0
20230726,172900,327727119,787,787,787,787,0
20230726,172800,327727119,787,787,787,787,0
20230726,172700,327727119,787,787,787,787,0
20230726,172600,327727119,787,787,787,787,0
20230726,172500,327727119,787,787,787,787,0
20230726,172400,327727119,787,787,787,787,0
20230726,172300,327727119,787,787,787,787,0
20230726,172200,327727119,787,787,787,787,0
20230726,172100,327727119,787,787,787,787,0
20230726,172000,327727119,787,787,787,787,0
20230726,171900,327727119,787,787,787,787,0
20230726,171800,327727119,787,787,787,787,0
20230726,171700,327727119,787,787,787,787,0
20230726,171600,327727119,787,787,787,787,0
20230726,171500,327727119,787,787,787,787,0
20230726,171400,327727119,787,787,787,787,0
20230726,171300,327727119,787,787,787,787,0
20230726,171200,327727119,787,787,787,787,0
20230726,171100,327727119,787,787,787,787,0
20230726,171000,327727119,787,787,787,787,0
20230726,170900,327727119,787,787,787,787,0
20230726,170800,327727119,787,787,787,787,0
20230726,170700,327727119,787,787,787,787,0
20230726,170600,327727119,787,787,787,787,0
20230726,170500,327727119,787,787,787,787,0
20230726,170400,327727119,787,787,787,787,0
20230726,170300,327727119,787,787,787,787,0
20230726,170200,327727119,787,787,787,787,1087
20230726,170100,327727119,787,787,787,787,0
20230726,170000,327727119,787,787,787,787,0
20230726,165900,327727119,787,787,787,787,0
20230726,165800,327727119,787,787,787,787,0
20230726,165700,327727119,787,787,787,787,0
20230726,165600,327727119,787,787,787,787,0
20230726,165500,327727119,787,787,787,787,0
20230726,165400,327727119,787,787,787,787,0
20230726,165300,327727119,787,787,787,787,0
20230726,165200,327727119,787,787,787,787,0
20230726,165100,327727119,787,787,787,787,0
20230726,165000,327727119,787,787,787,787,0
20230726,164900,327727119,787,787,787,787,0
20230726,164800,327727119,787,787,787,787,0
20230726,164700,327727119,787,787,787,787,0
20230726,164600,327727119,787,787,787,787,0
20230726,164500,327727119,787,787,787,787,0
20230726,164400,327727119,787,787,787,787,0
20230726,164300,327727119,787,787,787,787,0
20230726,164200,327727119,787,787,787,787,0
20230726,164100,327727119,787,787,787,787,0
20230726,164000,327727119,787,787,787,787,0
20230726,163900,327727119,787,787,787,787,0
20230726,163800,327727119,787,787,787,787,0
20230726,163700,327727119,787,787,787,787,0
20230726,163600,327727119,787,787,787,787,0
20230726,163500,327727119,787,787,787,787,0
20230726,163400,327727119,787,787,787,787,0
20230726,163300,327727119,787,787,787,787,0
20230726,163200,327727119,787,787,787,787,1087
20230726,163100,327727119,787,787,787,787,0
20230726,163000,327727119,787,787,787,787,0
20230726,162900,327727119,787,787,787,787,0
20230726,162800,327727119,787,787,787,787,0
20230726,162700,327727119,787,787,787,787,0
20230726,162600,327727119,787,787,787,787,0
20230726,162500,327727119,787,787,787,787,0
20230726,162400,327727119,787,787,787,787,0
20230726,162300,327727119,787,787,787,787,0
20230726,162200,327727119,787,787,787,787,0
20230726,162100,327727119,787,787,787,787,0
20230726,162000,327727119,787,787,787,787,0
20230726,161900,327727119,787,787,787,787,0
20230726,161800,327727119,787,787,787,787,0
20230726,161700,327727119,787,787,787,787,0
20230726,161600,327727119,787,787,787,787,0
20230726,161500,327727119,787,787,787,787,0
20230726,161400,327727119,787,787,787,787,0
20230726,161300,327727119,787,787,787,787,0
20230726,161200,327727119,787,787,787,787,0
20230726,161100,327727119,787,787,787,787,0
20230726,161000,327727119,787,787,787,787,0
20230726,160900,327727119,787,787,787,787,0
20230726,160800,327727119,787,787,787,787,0
20230726,160700,327727119,787,787,787,787,0
20230726,160600,327727119,787,787,787,787,0
20230726,160500,327727119,787,787,787,787,0
20230726,160400,327727119,787,787,787,787,0
20230726,160300,327727119,787,787,787,787,0
20230726,160200,327727119,787,787,787,787,1087
20230726,160100,327727119,787,787,787,787,0
20230726,160000,327727119,787,787,787,787,0
20230726,155900,327727119,787,787,787,787,0
20230726,155800,327727119,787,787,787,787,0
20230726,155700,327727119,787,787,787,787,0
20230726,155600,327727119,787,787,787,787,0
20230726,155500,327727119,787,787,787,787,0
20230726,155400,327727119,787,787,787,787,0
20230726,155300,327727119,787,787,787,787,0
20230726,155200,327727119,787,787,787,787,0
20230726,155100,327727119,787,787,787,787,0
20230726,155000,327727119,787,787,787,787,0
20230726,154900,327727119,787,787,787,787,0
20230726,154800,327727119,787,787,787,787,0
20230726,154700,327727119,787,787,787,787,0
20230726,154600,327727119,787,787,787,787,0
20230726,154500,327727119,787,787,787,787,0
20230726,154400,327727119,787,787,787,787,0
20230726,154300,327727119,787,787,787,787,0
20230726,154200,327727119,787,787,787,787,0
20230726,154100,327727119,787,787,787,787,0
20230726,154000,327727119,787,787,787,787,0
20230726,153900,327727119,787,787,787,787,0
20230726,153800,327727119,787,787,787,787,0
20230726,153700,327727119,787,787,787,787,0
20230726,153600,327727119,787,787,787,787,0
20230726,153500,327727119,787,787,787,787,0
20230726,153400,327727119,787,787,787,787,0
20230726,153300,327727119,787,787,787,787,0
20230726,153200,327727119,787,787,787,787,1087
20230726,153100,327727119,787,787,787,787,0
20230726,153000,327727119,787,787,787,787,1087
20230726,152900,326871650,787,787,787,787,0
20230726,152800,326871650,787,787,787,787,0
20230726,152700,326871650,787,787,787,787,0
20230726,152600,326871650,787,787,787,787,0
20230726,152500,326871650,787,787,787,787,0
20230726,152400,326871650,787,787,787,787,0
20230726,152300,326871650,787,787,787,787,0
20230726,152200,326871650,787,787,787,787,0
20230726,152100,326871650,787,787,787,787,0
20230726,152000,326871650,787,787,787,787,0
20230726,151900,326871650,787,787,787,786,79
20230726,151800,326809493,785,784,785,784,1886
20230726,151700,325329283,780,780,780,780,0
20230726,151600,325329283,780,780,780,780,1897
20230726,151500,323849623,778,778,778,778,0
20230726,151400,323849623,778,778,778,778,34
20230726,151300,323823171,783,783,783,783,0
20230726,151200,323823171,783,783,783,783,0
20230726,151100,323823171,783,783,783,783,150
20230726,151000,323705721,778,778,778,778,43
20230726,150900,323672267,783,783,783,779,131
20230726,150800,323570210,778,781,783,778,10019
20230726,150700,315766877,781,783,783,781,185
20230726,150600,315622091,784,784,785,784,334
20230726,150500,315359935,785,784,786,784,189
20230726,150400,315211572,785,785,785,785,0
20230726,150300,315211572,785,785,785,785,0
20230726,150200,315211572,785,785,785,785,278
20230726,150100,314993342,786,786,786,786,2500
20230726,150000,313028342,786,786,786,786,0
20230726,145900,313028342,786,785,786,785,112
20230726,145800,312940417,785,785,785,785,129
20230726,145700,312839152,782,781,782,780,365
20230726,145600,312554087,781,784,784,781,2140
20230726,145500,310880423,782,785,785,782,1365
20230726,145400,309811248,787,787,787,787,0
20230726,145300,309811248,787,787,787,787,100
20230726,145200,309732548,787,787,787,787,551
20230726,145100,309298911,787,787,787,787,300
20230726,145000,309062811,787,787,787,787,0
20230726,144900,309062811,787,787,787,787,200
20230726,144800,308905411,787,789,789,787,20
20230726,144700,308889651,790,790,790,790,1380
20230726,144600,307799451,790,791,791,785,35
20230726,144500,307771788,791,790,791,790,4364
20230726,144400,304324170,791,791,791,791,0
20230726,144300,304324170,791,791,791,791,210
20230726,144200,304158060,791,791,791,791,5
20230726,144100,304154105,791,791,791,791,0
20230726,144000,304154105,791,791,791,791,0
20230726,143900,304154105,791,791,791,791,0
20230726,143800,304154105,791,790,791,790,254
20230726,143700,303953318,790,790,790,790,183
20230726,143600,303808748,791,791,791,791,0
20230726,143500,303808748,791,791,791,791,0
20230726,143400,303808748,791,791,791,791,0
20230726,143300,303808748,791,791,791,791,126
20230726,143200,303709082,791,791,791,791,0
20230726,143100,303709082,791,790,791,790,52
20230726,143000,303668000,790,790,790,790,92
20230726,142900,303595320,790,790,790,790,0
20230726,142800,303595320,790,790,790,790,127
20230726,142700,303494990,785,785,785,785,2727
20230726,142600,301354295,785,785,785,785,2334
20230726,142500,299522105,786,786,786,786,219
20230726,142400,299349971,786,786,786,786,0
20230726,142300,299349971,786,786,786,786,0
20230726,142200,299349971,786,786,786,786,1
20230726,142100,299349185,786,787,787,786,67
20230726,142000,299296513,786,786,786,786,0
20230726,141900,299296513,786,786,786,786,0
20230726,141800,299296513,786,786,786,786,0
20230726,141700,299296513,786,785,786,785,1767
20230726,141600,297908051,785,785,785,785,931
20230726,141500,297177216,785,785,785,785,0
20230726,141400,297177216,785,785,785,785,0
20230726,141300,297177216,785,785,785,785,0
20230726,141200,297177216,785,785,785,785,1
20230726,141100,297176431,785,784,785,784,128
20230726,141000,297076011,780,780,780,780,0
20230726,140900,297076011,780,781,781,780,2703
20230726,140800,294965112,786,786,786,786,0
20230726,140700,294965112,786,786,786,786,0
20230726,140600,294965112,786,786,786,786,0
20230726,140500,294965112,786,786,786,786,0
20230726,140400,294965112,786,786,786,786,643
20230726,140300,294459714,785,785,785,785,102
20230726,140200,294379644,786,780,786,778,4831
20230726,140100,290605761,778,778,778,778,0
20230726,140000,290605761,778,778,778,778,0
20230726,135900,290605761,778,778,778,778,1300
20230726,135800,289594361,780,780,780,780,6000
20230726,135700,284914361,778,781,782,778,3826
20230726,135600,281930700,782,781,783,780,1747
20230726,135500,280564258,783,783,783,783,20
20230726,135400,280548598,781,783,783,781,590
20230726,135300,280086801,784,784,784,784,5
20230726,135200,280082881,783,783,783,783,517
20230726,135100,279678070,783,783,783,783,0
20230726,135000,279678070,783,783,783,783,2
20230726,134900,279676504,783,783,783,783,594
20230726,134800,279211402,783,784,784,783,8
20230726,134700,279205134,783,783,783,783,1900
20230726,134600,277717434,783,783,783,783,0
20230726,134500,277717434,783,784,784,783,161
20230726,134400,277591370,783,783,783,783,991
20230726,134300,276815417,783,782,783,782,2862
20230726,134200,274574490,782,783,783,782,1719
20230726,134100,273230231,783,783,783,783,0
20230726,134000,273230231,783,783,783,783,1277
20230726,133900,272230340,784,785,785,784,644
20230726,133800,271725407,786,786,786,786,4
20230726,133700,271722263,786,786,786,786,22
20230726,133600,271704971,786,786,786,786,15
20230726,133500,271693181,786,795,795,785,19408
20230726,133400,256384675,799,799,799,799,0
20230726,133300,256384675,799,799,799,799,0
20230726,133200,256384675,799,799,799,799,0
20230726,133100,256384675,799,799,799,799,1
20230726,133000,256383876,795,795,795,795,0
20230726,132900,256383876,795,795,795,795,5
20230726,132800,256379901,799,799,799,799,0
20230726,132700,256379901,799,799,799,799,0
20230726,132600,256379901,799,799,799,799,0
20230726,132500,256379901,799,799,799,799,0
20230726,132400,256379901,799,799,799,799,625
20230726,132300,255880526,799,799,799,799,1
20230726,132200,255879727,797,797,797,797,0
20230726,132100,255879727,797,797,797,797,0
20230726,132000,255879727,797,797,797,797,0
20230726,131900,255879727,797,796,797,796,97
20230726,131800,255802470,795,795,795,795,0
20230726,131700,255802470,795,795,795,795,5
20230726,131600,255798495,795,795,795,795,0
20230726,131500,255798495,795,795,795,795,0
20230726,131400,255798495,795,794,795,794,142
20230726,131300,255685746,794,794,794,794,5
20230726,131200,255681776,794,794,794,794,0
20230726,131100,255681776,794,794,794,794,108
20230726,131000,255596024,792,792,792,792,0
20230726,130900,255596024,792,792,792,792,2138
20230726,130800,253902728,794,794,794,794,0
20230726,130700,253902728,794,794,794,794,0
20230726,130600,253902728,794,794,794,794,0
20230726,130500,253902728,794,794,794,794,110
20230726,130400,253815388,794,794,794,794,0
20230726,130300,253815388,794,794,794,794,0
20230726,130200,253815388,794,794,794,794,0
20230726,130100,253815388,794,794,794,794,0
20230726,130000,253815388,794,794,794,794,0
20230726,125900,253815388,794,791,794,791,1260
20230726,125800,252817766,792,792,792,792,20
20230726,125700,252801926,791,791,791,791,0
20230726,125600,252801926,791,791,791,791,0
20230726,125500,252801926,791,791,791,791,0
20230726,125400,252801926,791,791,791,791,260
20230726,125300,252596266,791,791,791,791,2
20230726,125200,252594684,791,792,792,791,1097
20230726,125100,251726955,792,792,792,792,0
20230726,125000,251726955,792,792,792,792,19
20230726,124900,251711907,794,794,794,794,0
20230726,124800,251711907,794,794,794,794,0
20230726,124700,251711907,794,794,794,794,0
20230726,124600,251711907,794,794,794,794,0
20230726,124500,251711907,794,794,794,794,1
20230726,124400,251711113,791,791,791,791,0
20230726,124300,251711113,791,791,791,791,0
20230726,124200,251711113,791,794,794,791,1131
20230726,124100,250816489,795,795,795,795,1
20230726,124000,250815694,792,792,792,792,1000
20230726,123900,250023694,795,795,795,795,0
20230726,123800,250023694,795,795,795,795,0
20230726,123700,250023694,795,795,795,795,0
20230726,123600,250023694,795,795,795,795,0
20230726,123500,250023694,795,795,795,795,2
20230726,123400,250022104,791,795,795,791,376
20230726,123300,249724644,795,795,795,795,0
20230726,123200,249724644,795,795,795,795,0
20230726,123100,249724644,795,795,795,795,0
20230726,123000,249724644,795,795,795,795,0
20230726,122900,249724644,795,795,795,795,0
20230726,122800,249724644,795,794,795,794,2892
20230726,122700,247425567,795,795,795,795,0
20230726,122600,247425567,795,795,795,795,0
20230726,122500,247425567,795,795,795,795,5
20230726,122400,247421592,795,795,795,795,29
20230726,122300,247398537,796,796,796,796,200
20230726,122200,247239337,789,792,802,789,9433
20230726,122100,239748552,792,792,792,792,254
20230726,122000,239547384,799,799,799,799,0
20230726,121900,239547384,799,799,799,799,1
20230726,121800,239546585,799,799,799,799,0
20230726,121700,239546585,799,794,799,790,7001
20230726,121600,234002341,799,799,799,799,14687
20230726,121500,222267428,799,799,799,799,0
20230726,121400,222267428,799,799,799,799,0
20230726,121300,222267428,799,799,799,799,0
20230726,121200,222267428,799,799,799,799,0
20230726,121100,222267428,799,799,799,799,0
20230726,121000,222267428,799,799,799,799,0
20230726,120900,222267428,799,799,799,799,50
20230726,120800,222227478,794,794,794,794,0
20230726,120700,222227478,794,794,794,794,0
20230726,120600,222227478,794,794,794,794,100
20230726,120500,222148078,793,796,796,793,101
20230726,120400,222067825,799,799,799,799,0
20230726,120300,222067825,799,799,799,799,0
20230726,120200,222067825,799,799,799,799,1
20230726,120100,222067026,799,799,799,799,3
20230726,120000,222064629,799,798,799,798,362
20230726,115900,221775441,797,799,799,797,1175
20230726,115800,220836706,799,799,799,799,0
20230726,115700,220836706,799,799,799,799,0
20230726,115600,220836706,799,799,799,799,0
20230726,115500,220836706,799,799,799,799,0
20230726,115400,220836706,799,799,799,799,0
20230726,115300,220836706,799,799,799,799,0
20230726,115200,220836706,799,799,799,799,100
20230726,115100,220756806,800,800,800,800,0
20230726,115000,220756806,800,800,800,800,10
20230726,114900,220748806,800,798,800,798,1341
20230726,114800,219676760,797,797,797,797,56
20230726,114700,219632128,798,798,798,798,3
20230726,114600,219629734,797,797,797,797,24
20230726,114500,219610606,797,797,797,797,0
20230726,114400,219610606,797,797,797,797,5
20230726,114300,219606621,797,797,797,797,295
20230726,114200,219371506,797,797,797,797,3
20230726,114100,219369115,797,797,797,797,1
20230726,114000,219368318,797,797,797,797,0
20230726,113900,219368318,797,797,797,797,1
20230726,113800,219367521,797,797,797,797,0
20230726,113700,219367521,797,797,797,797,0
20230726,113600,219367521,797,797,797,797,0
20230726,113500,219367521,797,796,797,796,9257
20230726,113400,211990332,793,794,794,793,8858
20230726,113300,204964881,793,793,793,793,36
20230726,113200,204936333,797,795,797,792,122
20230726,113100,204839407,797,796,797,796,96
20230726,113000,204762898,796,795,796,795,538
20230726,112900,204335138,793,793,793,793,33
20230726,112800,204308969,795,793,795,793,126
20230726,112700,204209049,790,790,790,790,0
20230726,112600,204209049,790,795,795,790,123
20230726,112500,204111664,795,795,795,795,0
20230726,112400,204111664,795,795,795,795,229
20230726,112300,203929609,795,794,795,794,5380
20230726,112200,199652819,793,793,793,793,6
20230726,112100,199648061,794,794,794,794,0
20230726,112000,199648061,794,794,794,794,0
20230726,111900,199648061,794,794,794,794,0
20230726,111800,199648061,794,794,794,794,20
20230726,111700,199632181,790,790,790,790,0
20230726,111600,199632181,790,790,790,790,0
20230726,111500,199632181,790,794,794,790,380
20230726,111400,199331253,794,794,794,794,0
20230726,111300,199331253,794,792,794,792,5218
20230726,111200,195188597,792,792,792,792,0
20230726,111100,195188597,792,793,793,792,1242
20230726,111000,194204833,796,796,796,796,0
20230726,110900,194204833,796,796,796,796,700
20230726,110800,193647633,792,794,794,792,751
20230726,110700,193052839,795,795,795,794,1480
20230726,110600,191877717,795,795,795,795,1
20230726,110500,191876922,794,794,794,794,0
20230726,110400,191876922,794,794,794,794,0
20230726,110300,191876922,794,794,794,794,440
20230726,110200,191527562,794,794,794,794,1
20230726,110100,191526768,794,793,794,793,2062
20230726,110000,189889600,794,794,794,794,0
20230726,105900,189889600,794,794,794,794,1
20230726,105800,189888806,794,794,794,794,10
20230726,105700,189880866,794,794,794,794,0
20230726,105600,189880866,794,794,794,794,1
20230726,105500,189880072,794,793,794,793,1003
20230726,105400,189084663,793,793,793,793,700
20230726,105300,188529563,794,796,796,794,792
20230726,105200,187900657,796,796,796,796,0
20230726,105100,187900657,796,796,796,796,0
20230726,105000,187900657,796,792,796,792,3662
20230726,104900,184992290,792,790,792,790,12511
20230726,104800,175106894,789,790,790,789,4213
20230726,104700,171778687,790,791,791,790,2251
20230726,104600,170000320,791,792,792,791,7177
20230726,104500,164322799,793,793,793,793,2
20230726,104400,164321213,793,794,794,793,241
20230726,104300,164130090,795,795,795,795,1001
20230726,104200,163334295,795,795,795,795,5942
20230726,104100,158610405,795,795,795,795,8770
20230726,104000,151638255,795,795,795,795,93
20230726,103900,151564320,795,798,798,795,1256
20230726,103800,150565696,797,797,797,797,150
20230726,103700,150446146,797,797,797,797,597
20230726,103600,149970337,797,797,798,797,257
20230726,103500,149765507,798,798,798,798,21
20230726,103400,149748749,795,796,796,795,2364
20230726,103300,147867898,800,800,800,800,0
20230726,103200,147867898,800,800,800,800,20
20230726,103100,147851898,801,801,801,801,0
20230726,103000,147851898,801,801,801,801,0
20230726,102900,147851898,801,800,801,800,628
20230726,102800,147348979,796,796,796,796,109
20230726,102700,147262215,801,801,801,801,0
20230726,102600,147262215,801,801,801,801,2
20230726,102500,147260613,801,801,801,801,19
20230726,102400,147245394,802,802,802,802,0
20230726,102300,147245394,802,802,802,802,0
20230726,102200,147245394,802,796,802,795,636
20230726,102100,146738876,797,797,797,797,5656
20230726,102000,142231044,797,799,799,797,205
20230726,101900,142067638,799,799,799,799,10
20230726,101800,142059648,799,800,800,799,3159
20230726,101700,139535605,800,800,800,800,12209
20230726,101600,129768405,800,800,800,800,161
20230726,101500,129639605,800,801,801,800,45
20230726,101400,129603596,800,801,801,800,1769
20230726,101300,128187395,803,803,804,802,3129
20230726,101200,125675233,800,800,800,800,1244
20230726,101100,124680033,805,800,805,800,2
20230726,101000,124678428,800,801,801,800,743
20230726,100900,124083615,806,801,806,801,188
20230726,100800,123933022,800,801,801,800,100
20230726,100700,123852937,807,807,807,807,0
20230726,100600,123852937,807,807,807,807,0
20230726,100500,123852937,807,801,807,800,15374
20230726,100400,111549383,808,808,808,808,0
20230726,100300,111549383,808,808,808,808,0
20230726,100200,111549383,808,801,808,801,263
20230726,100100,111338713,808,808,808,808,0
20230726,100000,111338713,808,805,808,800,12258
20230726,095900,101521376,807,807,807,807,2392
20230726,095800,99591032,810,810,810,810,0
20230726,095700,99591032,810,810,810,810,231
20230726,095600,99403922,807,807,807,807,0
20230726,095500,99403922,807,807,807,807,1071
20230726,095400,98539625,807,807,807,807,0
20230726,095300,98539625,807,807,807,807,251
20230726,095200,98337068,807,811,811,807,11311
20230726,095100,89207529,807,807,807,807,0
20230726,095000,89207529,807,807,807,807,0
20230726,094900,89207529,807,811,812,807,538
20230726,094800,88771053,816,809,816,809,2000
20230726,094700,87141955,815,804,815,804,27
20230726,094600,87120236,804,814,814,802,19641
20230726,094500,71337288,819,818,819,818,2002
20230726,094400,69698487,818,815,818,815,3017
20230726,094300,67234273,815,815,817,815,126
20230726,094200,67131337,818,817,818,817,4000
20230726,094100,63859937,818,811,818,811,2000
20230726,094000,62229917,810,804,810,804,1201
20230726,093900,61264307,804,808,808,804,2285
20230726,093800,59422309,807,812,812,807,25
20230726,093700,59402094,813,812,813,812,1298
20230726,093600,58346821,804,804,804,804,0
20230726,093500,58346821,804,804,804,804,1
20230726,093400,58346017,812,802,812,802,2800
20230726,093300,56081726,808,808,808,808,200
20230726,093200,55920126,808,800,808,800,12
20230726,093100,55910518,800,803,803,800,4563
20230726,093000,52254746,802,804,804,802,622
20230726,092900,51755885,803,803,803,802,1122
20230726,092800,50854921,802,802,809,802,12
20230726,092700,50845290,811,811,811,811,0
20230726,092600,50845290,811,811,811,811,0
20230726,092500,50845290,811,805,811,800,6250
20230726,092400,45821561,805,806,806,804,1949
20230726,092300,44254479,806,812,812,806,300
20230726,092200,44012667,805,804,805,804,3009
20230726,092100,41593231,804,806,809,804,3715
20230726,092000,38604164,808,811,811,808,6031
20230726,091900,33724295,816,816,816,816,1
20230726,091800,33723479,816,813,816,810,6930
20230726,091700,28101191,812,813,816,812,215
20230726,091600,27926604,812,813,813,812,2016
20230726,091500,26288089,813,816,817,813,5028
20230726,091400,22190693,823,823,823,823,8
20230726,091300,22184109,816,817,817,816,6
20230726,091200,22179212,816,818,818,816,700
20230726,091100,21607895,819,819,819,819,15
20230726,091000,21595610,819,825,825,819,1442
20230726,090900,20413600,825,825,825,825,100
20230726,090800,20331100,825,825,825,825,20
20230726,090700,20314600,825,825,825,825,1
20230726,090600,20313775,817,818,825,817,460
20230726,090500,19937944,825,817,825,817,123
20230726,090400,19836477,824,824,824,824,2456
20230726,090300,17812733,824,821,824,810,2435
20230726,090200,15820808,823,826,826,823,10940
20230726,090100,6804343,826,827,828,825,5097
20230726,090000,2594898,828,825,828,825,3144