KissMeData/067390/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,192900,908369190,1468,1468,1468,1468,5130
20230726,192800,908369190,1468,1468,1468,1468,0
20230726,192700,908369190,1468,1468,1468,1468,0
20230726,192600,908369190,1468,1468,1468,1468,0
20230726,192500,908369190,1468,1468,1468,1468,0
20230726,192400,908369190,1468,1468,1468,1468,0
20230726,192300,908369190,1468,1468,1468,1468,0
20230726,192200,908369190,1468,1468,1468,1468,0
20230726,192100,908369190,1468,1468,1468,1468,0
20230726,192000,908369190,1468,1468,1468,1468,0
20230726,191900,908369190,1468,1468,1468,1468,0
20230726,191800,908369190,1468,1468,1468,1468,0
20230726,191700,908369190,1468,1468,1468,1468,0
20230726,191600,908369190,1468,1468,1468,1468,0
20230726,191500,908369190,1468,1468,1468,1468,0
20230726,191400,908369190,1468,1468,1468,1468,0
20230726,191300,908369190,1468,1468,1468,1468,0
20230726,191200,908369190,1468,1468,1468,1468,0
20230726,191100,908369190,1468,1468,1468,1468,0
20230726,191000,908369190,1468,1468,1468,1468,0
20230726,190900,908369190,1468,1468,1468,1468,0
20230726,190800,908369190,1468,1468,1468,1468,0
20230726,190700,908369190,1468,1468,1468,1468,0
20230726,190600,908369190,1468,1468,1468,1468,0
20230726,190500,908369190,1468,1468,1468,1468,0
20230726,190400,908369190,1468,1468,1468,1468,0
20230726,190300,908369190,1468,1468,1468,1468,0
20230726,190200,908369190,1468,1468,1468,1468,0
20230726,190100,908369190,1468,1468,1468,1468,0
20230726,190000,908369190,1468,1468,1468,1468,0
20230726,185900,908369190,1468,1468,1468,1468,5130
20230726,185800,908369190,1468,1468,1468,1468,0
20230726,185700,908369190,1468,1468,1468,1468,0
20230726,185600,908369190,1468,1468,1468,1468,0
20230726,185500,908369190,1468,1468,1468,1468,0
20230726,185400,908369190,1468,1468,1468,1468,0
20230726,185300,908369190,1468,1468,1468,1468,0
20230726,185200,908369190,1468,1468,1468,1468,0
20230726,185100,908369190,1468,1468,1468,1468,0
20230726,185000,908369190,1468,1468,1468,1468,0
20230726,184900,908369190,1468,1468,1468,1468,0
20230726,184800,908369190,1468,1468,1468,1468,0
20230726,184700,908369190,1468,1468,1468,1468,0
20230726,184600,908369190,1468,1468,1468,1468,0
20230726,184500,908369190,1468,1468,1468,1468,0
20230726,184400,908369190,1468,1468,1468,1468,0
20230726,184300,908369190,1468,1468,1468,1468,0
20230726,184200,908369190,1468,1468,1468,1468,0
20230726,184100,908369190,1468,1468,1468,1468,0
20230726,184000,908369190,1468,1468,1468,1468,0
20230726,183900,908369190,1468,1468,1468,1468,0
20230726,183800,908369190,1468,1468,1468,1468,0
20230726,183700,908369190,1468,1468,1468,1468,0
20230726,183600,908369190,1468,1468,1468,1468,0
20230726,183500,908369190,1468,1468,1468,1468,0
20230726,183400,908369190,1468,1468,1468,1468,0
20230726,183300,908369190,1468,1468,1468,1468,0
20230726,183200,908369190,1468,1468,1468,1468,0
20230726,183100,908369190,1468,1468,1468,1468,0
20230726,183000,908369190,1468,1468,1468,1468,0
20230726,182900,908369190,1468,1468,1468,1468,5130
20230726,182800,908369190,1468,1468,1468,1468,0
20230726,182700,908369190,1468,1468,1468,1468,0
20230726,182600,908369190,1468,1468,1468,1468,0
20230726,182500,908369190,1468,1468,1468,1468,0
20230726,182400,908369190,1468,1468,1468,1468,0
20230726,182300,908369190,1468,1468,1468,1468,0
20230726,182200,908369190,1468,1468,1468,1468,0
20230726,182100,908369190,1468,1468,1468,1468,0
20230726,182000,908369190,1468,1468,1468,1468,0
20230726,181900,908369190,1468,1468,1468,1468,0
20230726,181800,908369190,1468,1468,1468,1468,0
20230726,181700,908369190,1468,1468,1468,1468,0
20230726,181600,908369190,1468,1468,1468,1468,0
20230726,181500,908369190,1468,1468,1468,1468,0
20230726,181400,908369190,1468,1468,1468,1468,0
20230726,181300,908369190,1468,1468,1468,1468,0
20230726,181200,908369190,1468,1468,1468,1468,0
20230726,181100,908369190,1468,1468,1468,1468,0
20230726,181000,908369190,1468,1468,1468,1468,0
20230726,180900,908369190,1468,1468,1468,1468,0
20230726,180800,908369190,1468,1468,1468,1468,0
20230726,180700,908369190,1468,1468,1468,1468,0
20230726,180600,908369190,1468,1468,1468,1468,0
20230726,180500,908369190,1468,1468,1468,1468,0
20230726,180400,908369190,1468,1468,1468,1468,0
20230726,180300,908369190,1468,1468,1468,1468,0
20230726,180200,908369190,1468,1468,1468,1468,0
20230726,180100,908369190,1468,1468,1468,1468,0
20230726,180000,908369190,1468,1468,1468,1468,0
20230726,175900,908369190,1468,1468,1468,1468,5130
20230726,175800,908369190,1468,1468,1468,1468,0
20230726,175700,908369190,1468,1468,1468,1468,0
20230726,175600,908369190,1468,1468,1468,1468,0
20230726,175500,908369190,1468,1468,1468,1468,0
20230726,175400,908369190,1468,1468,1468,1468,0
20230726,175300,908369190,1468,1468,1468,1468,0
20230726,175200,908369190,1468,1468,1468,1468,0
20230726,175100,908369190,1468,1468,1468,1468,0
20230726,175000,908369190,1468,1468,1468,1468,0
20230726,174900,908369190,1468,1468,1468,1468,0
20230726,174800,908369190,1468,1468,1468,1468,0
20230726,174700,908369190,1468,1468,1468,1468,0
20230726,174600,908369190,1468,1468,1468,1468,0
20230726,174500,908369190,1468,1468,1468,1468,0
20230726,174400,908369190,1468,1468,1468,1468,0
20230726,174300,908369190,1468,1468,1468,1468,0
20230726,174200,908369190,1468,1468,1468,1468,0
20230726,174100,908369190,1468,1468,1468,1468,0
20230726,174000,908369190,1468,1468,1468,1468,0
20230726,173900,908369190,1468,1468,1468,1468,0
20230726,173800,908369190,1468,1468,1468,1468,0
20230726,173700,908369190,1468,1468,1468,1468,0
20230726,173600,908369190,1468,1468,1468,1468,0
20230726,173500,908369190,1468,1468,1468,1468,0
20230726,173400,908369190,1468,1468,1468,1468,0
20230726,173300,908369190,1468,1468,1468,1468,0
20230726,173200,908369190,1468,1468,1468,1468,0
20230726,173100,908369190,1468,1468,1468,1468,0
20230726,173000,908369190,1468,1468,1468,1468,0
20230726,172900,908369190,1468,1468,1468,1468,5130
20230726,172800,908369190,1468,1468,1468,1468,0
20230726,172700,908369190,1468,1468,1468,1468,0
20230726,172600,908369190,1468,1468,1468,1468,0
20230726,172500,908369190,1468,1468,1468,1468,0
20230726,172400,908369190,1468,1468,1468,1468,0
20230726,172300,908369190,1468,1468,1468,1468,0
20230726,172200,908369190,1468,1468,1468,1468,0
20230726,172100,908369190,1468,1468,1468,1468,0
20230726,172000,908369190,1468,1468,1468,1468,0
20230726,171900,908369190,1468,1468,1468,1468,0
20230726,171800,908369190,1468,1468,1468,1468,0
20230726,171700,908369190,1468,1468,1468,1468,0
20230726,171600,908369190,1468,1468,1468,1468,0
20230726,171500,908369190,1468,1468,1468,1468,0
20230726,171400,908369190,1468,1468,1468,1468,0
20230726,171300,908369190,1468,1468,1468,1468,0
20230726,171200,908369190,1468,1468,1468,1468,0
20230726,171100,908369190,1468,1468,1468,1468,0
20230726,171000,908369190,1468,1468,1468,1468,0
20230726,170900,908369190,1468,1468,1468,1468,0
20230726,170800,908369190,1468,1468,1468,1468,0
20230726,170700,908369190,1468,1468,1468,1468,0
20230726,170600,908369190,1468,1468,1468,1468,0
20230726,170500,908369190,1468,1468,1468,1468,0
20230726,170400,908369190,1468,1468,1468,1468,0
20230726,170300,908369190,1468,1468,1468,1468,0
20230726,170200,908369190,1468,1468,1468,1468,0
20230726,170100,908369190,1468,1468,1468,1468,0
20230726,170000,908369190,1468,1468,1468,1468,0
20230726,165900,908369190,1468,1468,1468,1468,5130
20230726,165800,908369190,1468,1468,1468,1468,0
20230726,165700,908369190,1468,1468,1468,1468,0
20230726,165600,908369190,1468,1468,1468,1468,0
20230726,165500,908369190,1468,1468,1468,1468,0
20230726,165400,908369190,1468,1468,1468,1468,0
20230726,165300,908369190,1468,1468,1468,1468,0
20230726,165200,908369190,1468,1468,1468,1468,0
20230726,165100,908369190,1468,1468,1468,1468,0
20230726,165000,908369190,1468,1468,1468,1468,0
20230726,164900,908369190,1468,1468,1468,1468,0
20230726,164800,908369190,1468,1468,1468,1468,0
20230726,164700,908369190,1468,1468,1468,1468,0
20230726,164600,908369190,1468,1468,1468,1468,0
20230726,164500,908369190,1468,1468,1468,1468,0
20230726,164400,908369190,1468,1468,1468,1468,0
20230726,164300,908369190,1468,1468,1468,1468,0
20230726,164200,908369190,1468,1468,1468,1468,0
20230726,164100,908369190,1468,1468,1468,1468,0
20230726,164000,908369190,1468,1468,1468,1468,0
20230726,163900,908369190,1468,1468,1468,1468,0
20230726,163800,908369190,1468,1468,1468,1468,0
20230726,163700,908369190,1468,1468,1468,1468,0
20230726,163600,908369190,1468,1468,1468,1468,0
20230726,163500,908369190,1468,1468,1468,1468,0
20230726,163400,908369190,1468,1468,1468,1468,0
20230726,163300,908369190,1468,1468,1468,1468,0
20230726,163200,908369190,1468,1468,1468,1468,0
20230726,163100,908369190,1468,1468,1468,1468,0
20230726,163000,908369190,1468,1468,1468,1468,0
20230726,162900,908369190,1468,1468,1468,1468,5130
20230726,162800,908369190,1468,1468,1468,1468,0
20230726,162700,908369190,1468,1468,1468,1468,0
20230726,162600,908369190,1468,1468,1468,1468,0
20230726,162500,908369190,1468,1468,1468,1468,0
20230726,162400,908369190,1468,1468,1468,1468,0
20230726,162300,908369190,1468,1468,1468,1468,0
20230726,162200,908369190,1468,1468,1468,1468,0
20230726,162100,908369190,1468,1468,1468,1468,0
20230726,162000,908369190,1468,1468,1468,1468,0
20230726,161900,908369190,1468,1468,1468,1468,0
20230726,161800,908369190,1468,1468,1468,1468,0
20230726,161700,908369190,1468,1468,1468,1468,0
20230726,161600,908369190,1468,1468,1468,1468,0
20230726,161500,908369190,1468,1468,1468,1468,0
20230726,161400,908369190,1468,1468,1468,1468,0
20230726,161300,908369190,1468,1468,1468,1468,0
20230726,161200,908369190,1468,1468,1468,1468,0
20230726,161100,908369190,1468,1468,1468,1468,0
20230726,161000,908369190,1468,1468,1468,1468,0
20230726,160900,908369190,1468,1468,1468,1468,0
20230726,160800,908369190,1468,1468,1468,1468,0
20230726,160700,908369190,1468,1468,1468,1468,0
20230726,160600,908369190,1468,1468,1468,1468,0
20230726,160500,908369190,1468,1468,1468,1468,0
20230726,160400,908369190,1468,1468,1468,1468,0
20230726,160300,908369190,1468,1468,1468,1468,0
20230726,160200,908369190,1468,1468,1468,1468,0
20230726,160100,908369190,1468,1468,1468,1468,0
20230726,160000,908369190,1468,1468,1468,1468,0
20230726,155900,908369190,1468,1468,1468,1468,5130
20230726,155800,908369190,1468,1468,1468,1468,0
20230726,155700,908369190,1468,1468,1468,1468,0
20230726,155600,908369190,1468,1468,1468,1468,0
20230726,155500,908369190,1468,1468,1468,1468,0
20230726,155400,908369190,1468,1468,1468,1468,0
20230726,155300,908369190,1468,1468,1468,1468,0
20230726,155200,908369190,1468,1468,1468,1468,0
20230726,155100,908369190,1468,1468,1468,1468,0
20230726,155000,908369190,1468,1468,1468,1468,0
20230726,154900,908369190,1468,1468,1468,1468,0
20230726,154800,908369190,1468,1468,1468,1468,0
20230726,154700,908369190,1468,1468,1468,1468,0
20230726,154600,908369190,1468,1468,1468,1468,0
20230726,154500,908369190,1468,1468,1468,1468,0
20230726,154400,908369190,1468,1468,1468,1468,0
20230726,154300,908369190,1468,1468,1468,1468,0
20230726,154200,908369190,1468,1468,1468,1468,0
20230726,154100,908369190,1468,1468,1468,1468,0
20230726,154000,908369190,1468,1468,1468,1468,0
20230726,153900,908369190,1468,1468,1468,1468,0
20230726,153800,908369190,1468,1468,1468,1468,0
20230726,153700,908369190,1468,1468,1468,1468,0
20230726,153600,908369190,1468,1468,1468,1468,0
20230726,153500,908369190,1468,1468,1468,1468,0
20230726,153400,908369190,1468,1468,1468,1468,0
20230726,153300,908369190,1468,1468,1468,1468,0
20230726,153200,908369190,1468,1468,1468,1468,0
20230726,153100,908369190,1468,1468,1468,1468,0
20230726,153000,908369190,1468,1468,1468,1468,5130
20230726,152900,900838350,1469,1469,1469,1469,0
20230726,152800,900838350,1469,1469,1469,1469,0
20230726,152700,900838350,1469,1469,1469,1469,0
20230726,152600,900838350,1469,1469,1469,1469,0
20230726,152500,900838350,1469,1469,1469,1469,0
20230726,152400,900838350,1469,1469,1469,1469,0
20230726,152300,900838350,1469,1469,1469,1469,0
20230726,152200,900838350,1469,1469,1469,1469,0
20230726,152100,900838350,1469,1469,1469,1469,0
20230726,152000,900838350,1469,1469,1469,1469,0
20230726,151900,900838350,1469,1469,1469,1469,4
20230726,151800,900832474,1469,1458,1469,1458,102
20230726,151700,900682647,1469,1456,1469,1456,2076
20230726,151600,897655986,1457,1456,1457,1456,226
20230726,151500,897326929,1457,1456,1457,1449,1452
20230726,151400,895212822,1456,1443,1456,1443,5587
20230726,151300,887122217,1451,1451,1451,1442,1410
20230726,151200,885088907,1442,1443,1451,1442,310
20230726,151100,884641571,1453,1447,1453,1440,420
20230726,151000,884034581,1457,1447,1457,1447,3476
20230726,150900,879002231,1439,1447,1447,1439,5015
20230726,150800,871785526,1447,1447,1447,1447,1
20230726,150700,871784079,1437,1440,1440,1437,5950
20230726,150600,863231456,1447,1440,1447,1440,133
20230726,150500,863039929,1447,1447,1447,1441,17438
20230726,150400,837870649,1447,1450,1458,1447,4237
20230726,150300,831730112,1450,1457,1457,1450,3834
20230726,150200,826166921,1457,1456,1457,1452,10813
20230726,150100,810431954,1456,1464,1464,1456,2585
20230726,150000,806655180,1464,1464,1464,1464,0
20230726,145900,806655180,1464,1464,1464,1464,542
20230726,145800,805861692,1470,1470,1470,1469,326
20230726,145700,805382540,1470,1469,1470,1468,1646
20230726,145600,802962944,1469,1469,1469,1469,1
20230726,145500,802961475,1470,1468,1470,1468,500
20230726,145400,802226915,1458,1458,1458,1458,0
20230726,145300,802226915,1458,1463,1464,1458,691
20230726,145200,801218627,1464,1464,1464,1463,131
20230726,145100,801026845,1461,1458,1461,1458,845
20230726,145000,799793747,1459,1459,1459,1459,1
20230726,144900,799792288,1460,1460,1460,1460,302
20230726,144800,799351368,1464,1464,1464,1464,0
20230726,144700,799351368,1464,1464,1464,1464,1
20230726,144600,799349904,1463,1463,1463,1463,37
20230726,144500,799295773,1464,1464,1464,1464,41
20230726,144400,799235749,1460,1460,1460,1460,298
20230726,144300,798800669,1460,1461,1461,1460,194
20230726,144200,798517428,1460,1463,1463,1460,251
20230726,144100,798150365,1463,1459,1463,1459,1339
20230726,144000,796192244,1458,1452,1458,1450,2542
20230726,143900,792490366,1455,1455,1455,1455,319
20230726,143800,792026221,1458,1458,1458,1458,0
20230726,143700,792026221,1458,1458,1458,1458,1
20230726,143600,792024763,1458,1457,1458,1457,320
20230726,143500,791558513,1449,1449,1449,1449,1
20230726,143400,791557064,1446,1446,1446,1446,0
20230726,143300,791557064,1446,1455,1455,1446,1000
20230726,143200,790108404,1457,1459,1459,1457,142
20230726,143100,789901368,1461,1461,1461,1461,101
20230726,143000,789753807,1465,1465,1465,1465,1000
20230726,142900,788288807,1470,1470,1470,1470,1498
20230726,142800,786086747,1465,1465,1465,1465,0
20230726,142700,786086747,1465,1455,1465,1451,1948
20230726,142600,783243406,1451,1451,1451,1451,0
20230726,142500,783243406,1451,1451,1451,1451,0
20230726,142400,783243406,1451,1447,1451,1444,1133
20230726,142300,781603893,1454,1444,1454,1444,884
20230726,142200,780319524,1445,1444,1445,1443,287
20230726,142100,779904925,1444,1444,1444,1444,42
20230726,142000,779844277,1430,1447,1447,1430,1120
20230726,141900,778234587,1446,1446,1446,1446,50
20230726,141800,778162287,1456,1456,1456,1456,195
20230726,141700,777878367,1455,1449,1455,1449,974
20230726,141600,776464689,1449,1432,1449,1432,2794
20230726,141500,772423506,1431,1431,1431,1431,0
20230726,141400,772423506,1431,1431,1431,1431,0
20230726,141300,772423506,1431,1431,1431,1431,0
20230726,141200,772423506,1431,1431,1431,1431,0
20230726,141100,772423506,1431,1429,1431,1429,1418
20230726,141000,770395708,1425,1425,1425,1425,2684
20230726,140900,766571008,1425,1425,1425,1425,60
20230726,140800,766485508,1425,1430,1430,1425,2552
20230726,140700,762845839,1430,1434,1434,1430,615
20230726,140600,761965965,1430,1431,1431,1430,323
20230726,140500,761504041,1448,1448,1448,1448,490
20230726,140400,760794521,1448,1448,1448,1448,10
20230726,140300,760780041,1448,1427,1448,1427,9395
20230726,140200,747341663,1427,1427,1427,1427,0
20230726,140100,747341663,1427,1428,1429,1427,1519
20230726,140000,745173586,1428,1428,1428,1428,122
20230726,135900,744999370,1428,1428,1429,1428,2034
20230726,135800,742094810,1428,1430,1431,1428,1289
20230726,135700,740253418,1430,1432,1432,1430,3525
20230726,135600,735211468,1432,1431,1435,1430,1717
20230726,135500,732752901,1435,1437,1437,1435,1359
20230726,135400,730802481,1438,1438,1439,1438,1002
20230726,135300,729360605,1439,1445,1445,1439,1221
20230726,135200,727597028,1445,1445,1445,1445,37
20230726,135100,727543563,1445,1447,1447,1445,708
20230726,135000,726519143,1447,1447,1447,1447,320
20230726,134900,726056103,1447,1447,1447,1447,5
20230726,134800,726048868,1439,1439,1439,1439,0
20230726,134700,726048868,1439,1439,1439,1439,1660
20230726,134600,723660128,1440,1440,1440,1440,700
20230726,134500,722652128,1440,1441,1441,1440,84
20230726,134400,722531158,1440,1440,1440,1440,0
20230726,134300,722531158,1440,1440,1440,1440,200
20230726,134200,722243158,1438,1438,1438,1438,100
20230726,134100,722099358,1435,1435,1435,1430,4039
20230726,134000,716319013,1438,1438,1438,1435,5197
20230726,133900,708850627,1438,1440,1440,1438,669
20230726,133800,707887389,1440,1448,1448,1440,2473
20230726,133700,704310253,1437,1440,1440,1437,5001
20230726,133600,697112770,1440,1440,1440,1439,420
20230726,133500,696508153,1439,1455,1455,1439,5082
20230726,133400,689169601,1460,1463,1463,1460,4943
20230726,133300,681952469,1464,1464,1464,1464,0
20230726,133200,681952469,1464,1467,1469,1464,436
20230726,133100,681313169,1469,1469,1469,1469,3
20230726,133000,681308762,1470,1469,1470,1469,120
20230726,132900,681132365,1470,1470,1470,1470,17
20230726,132800,681107375,1470,1470,1470,1470,68
20230726,132700,681007415,1470,1470,1470,1470,11
20230726,132600,680991245,1470,1470,1470,1470,2
20230726,132500,680988305,1470,1464,1470,1464,210
20230726,132400,680680859,1464,1464,1464,1464,668
20230726,132300,679702907,1464,1464,1464,1464,1
20230726,132200,679701443,1465,1465,1465,1465,1
20230726,132100,679699978,1463,1470,1470,1463,5499
20230726,132000,671651142,1469,1469,1469,1469,1531
20230726,131900,669402103,1465,1456,1465,1456,3129
20230726,131800,664821970,1456,1456,1456,1455,144
20230726,131700,664612307,1456,1456,1456,1456,90
20230726,131600,664481267,1455,1455,1455,1455,200
20230726,131500,664190267,1455,1455,1455,1455,21
20230726,131400,664159712,1459,1455,1459,1455,592
20230726,131300,663296052,1454,1454,1454,1454,0
20230726,131200,663296052,1454,1454,1454,1454,1
20230726,131100,663294598,1452,1454,1454,1452,3
20230726,131000,663290239,1452,1455,1459,1451,603
20230726,130900,662412869,1456,1457,1457,1455,733
20230726,130800,661344985,1454,1454,1454,1454,100
20230726,130700,661199585,1454,1451,1454,1451,410
20230726,130600,660604666,1452,1451,1452,1451,56
20230726,130500,660523404,1458,1458,1458,1458,60
20230726,130400,660435924,1459,1459,1459,1459,1
20230726,130300,660434465,1459,1459,1459,1459,80
20230726,130200,660317745,1460,1460,1460,1460,0
20230726,130100,660317745,1460,1451,1460,1450,4376
20230726,130000,653949125,1451,1451,1451,1451,0
20230726,125900,653949125,1451,1451,1451,1451,0
20230726,125800,653949125,1451,1452,1452,1450,1126
20230726,125700,652315989,1452,1452,1452,1452,51
20230726,125600,652241937,1452,1455,1455,1452,521
20230726,125500,651485091,1455,1455,1456,1455,3550
20230726,125400,646319557,1455,1455,1455,1455,520
20230726,125300,645562957,1455,1455,1455,1455,0
20230726,125200,645562957,1455,1455,1456,1455,4923
20230726,125100,638399605,1455,1454,1455,1454,1923
20230726,125000,635602246,1454,1451,1454,1451,187
20230726,124900,635330759,1451,1449,1451,1449,270
20230726,124800,634939079,1449,1444,1449,1440,21575
20230726,124700,603807245,1444,1442,1444,1442,1118
20230726,124600,602195087,1443,1443,1443,1443,1
20230726,124500,602193644,1442,1443,1443,1442,2001
20230726,124400,599308201,1443,1450,1450,1443,19446
20230726,124300,571193349,1451,1450,1451,1450,6
20230726,124200,571184647,1448,1448,1448,1448,100
20230726,124100,571039847,1450,1450,1450,1450,0
20230726,124000,571039847,1450,1450,1450,1450,56
20230726,123900,570958647,1451,1451,1451,1451,0
20230726,123800,570958647,1451,1448,1451,1448,1118
20230726,123700,569339438,1449,1449,1449,1449,112
20230726,123600,569177150,1449,1448,1449,1448,5208
20230726,123500,561635855,1448,1445,1448,1445,1396
20230726,123400,559618632,1446,1450,1450,1446,2456
20230726,123300,556060822,1446,1450,1450,1446,2700
20230726,123200,552151149,1450,1451,1451,1450,1617
20230726,123100,549804992,1451,1451,1451,1451,0
20230726,123000,549804992,1451,1451,1451,1451,244
20230726,122900,549450948,1451,1457,1457,1450,1016
20230726,122800,547976240,1457,1457,1457,1457,0
20230726,122700,547976240,1457,1457,1457,1457,10
20230726,122600,547961670,1457,1452,1457,1452,7711
20230726,122500,536765262,1452,1452,1452,1452,3088
20230726,122400,532281486,1451,1452,1452,1451,1671
20230726,122300,529855648,1451,1451,1451,1451,0
20230726,122200,529855648,1451,1451,1453,1451,1083
20230726,122100,528283049,1450,1453,1453,1450,2025
20230726,122000,525344052,1453,1453,1453,1453,0
20230726,121900,525344052,1453,1453,1453,1453,0
20230726,121800,525344052,1453,1453,1453,1453,2069
20230726,121700,522337795,1453,1453,1453,1453,256
20230726,121600,521965827,1452,1458,1458,1452,138
20230726,121500,521764867,1460,1460,1460,1460,0
20230726,121400,521764867,1460,1460,1460,1458,1972
20230726,121300,518887591,1460,1461,1461,1460,433
20230726,121200,518255408,1465,1465,1465,1465,0
20230726,121100,518255408,1465,1465,1465,1465,0
20230726,121000,518255408,1465,1465,1466,1461,1100
20230726,120900,516645194,1467,1465,1467,1465,72
20230726,120800,516539612,1465,1467,1467,1465,287
20230726,120700,516119035,1468,1468,1468,1468,20
20230726,120600,516089675,1468,1468,1468,1468,200
20230726,120500,515796075,1469,1468,1469,1468,114
20230726,120400,515628683,1468,1468,1468,1467,928
20230726,120300,514266428,1468,1468,1468,1468,0
20230726,120200,514266428,1468,1468,1468,1468,500
20230726,120100,513532428,1469,1468,1469,1468,90
20230726,120000,513400286,1469,1469,1469,1469,0
20230726,115900,513400286,1469,1467,1469,1467,750
20230726,115800,512298740,1469,1469,1469,1469,0
20230726,115700,512298740,1469,1469,1469,1469,0
20230726,115600,512298740,1469,1469,1469,1469,1
20230726,115500,512297271,1467,1466,1467,1466,121
20230726,115400,512119855,1470,1470,1470,1470,0
20230726,115300,512119855,1470,1470,1470,1470,152
20230726,115200,511896415,1469,1469,1469,1469,48
20230726,115100,511825903,1468,1468,1468,1468,89
20230726,115000,511695251,1468,1468,1468,1468,0
20230726,114900,511695251,1468,1468,1468,1468,0
20230726,114800,511695251,1468,1468,1468,1468,12
20230726,114700,511677635,1468,1470,1470,1468,2
20230726,114600,511674697,1470,1470,1470,1470,341
20230726,114500,511173427,1472,1472,1472,1472,0
20230726,114400,511173427,1472,1474,1474,1472,93
20230726,114300,511036509,1472,1473,1473,1472,200
20230726,114200,510742080,1475,1473,1475,1473,1832
20230726,114100,508041936,1472,1472,1472,1472,616
20230726,114000,507135184,1470,1470,1470,1470,0
20230726,113900,507135184,1470,1470,1470,1470,0
20230726,113800,507135184,1470,1470,1470,1470,255
20230726,113700,506760334,1469,1467,1469,1467,543
20230726,113600,505963335,1467,1461,1467,1461,440
20230726,113500,505320489,1467,1467,1467,1467,10
20230726,113400,505305819,1467,1467,1467,1467,65
20230726,113300,505210464,1466,1466,1466,1466,0
20230726,113200,505210464,1466,1466,1466,1466,0
20230726,113100,505210464,1466,1466,1466,1466,60
20230726,113000,505122504,1465,1465,1465,1465,0
20230726,112900,505122504,1465,1465,1465,1465,500
20230726,112800,504390004,1464,1462,1464,1462,75
20230726,112700,504280210,1464,1464,1464,1464,0
20230726,112600,504280210,1464,1464,1464,1464,0
20230726,112500,504280210,1464,1464,1464,1464,1
20230726,112400,504278746,1465,1465,1465,1465,1
20230726,112300,504277281,1448,1462,1462,1445,4684
20230726,112200,497460840,1462,1465,1465,1462,131
20230726,112100,497269235,1465,1465,1465,1465,70
20230726,112000,497166685,1465,1465,1465,1465,15
20230726,111900,497144710,1465,1465,1465,1465,4
20230726,111800,497138850,1462,1462,1462,1462,289
20230726,111700,496716332,1462,1462,1462,1462,40
20230726,111600,496657852,1462,1462,1462,1462,131
20230726,111500,496466330,1465,1465,1465,1465,110
20230726,111400,496305180,1465,1465,1465,1465,0
20230726,111300,496305180,1465,1465,1465,1465,268
20230726,111200,495912560,1463,1460,1463,1460,407
20230726,111100,495317614,1460,1460,1460,1452,204
20230726,111000,495019790,1460,1460,1460,1460,50
20230726,110900,494946790,1460,1460,1460,1460,1
20230726,110800,494945330,1460,1460,1460,1460,2
20230726,110700,494942410,1460,1467,1469,1460,1279
20230726,110600,493066604,1470,1467,1470,1465,1915
20230726,110500,490259175,1467,1467,1467,1467,102
20230726,110400,490109541,1467,1467,1467,1467,0
20230726,110300,490109541,1467,1467,1467,1467,500
20230726,110200,489376041,1470,1470,1470,1470,0
20230726,110100,489376041,1470,1470,1470,1470,0
20230726,110000,489376041,1470,1470,1470,1470,52
20230726,105900,489299601,1472,1472,1472,1472,1
20230726,105800,489298129,1475,1475,1475,1475,0
20230726,105700,489298129,1475,1466,1475,1466,2528
20230726,105600,485569338,1466,1466,1466,1466,732
20230726,105500,484496226,1477,1473,1477,1465,5424
20230726,105400,476550034,1469,1464,1469,1464,1376
20230726,105300,474531042,1465,1466,1467,1465,1511
20230726,105200,472316201,1475,1461,1475,1461,1293
20230726,105100,470423026,1462,1472,1472,1460,1155
20230726,105000,468730440,1460,1447,1460,1444,2246
20230726,104900,465464903,1453,1443,1453,1443,502
20230726,104800,464737009,1442,1441,1442,1441,595
20230726,104700,463879484,1441,1439,1441,1439,5500
20230726,104600,455954984,1431,1434,1434,1431,2254
20230726,104500,452725458,1433,1434,1434,1433,911
20230726,104400,451419551,1433,1434,1434,1430,5138
20230726,104300,444061184,1435,1438,1438,1435,1795
20230726,104200,441482533,1438,1443,1443,1438,3743
20230726,104100,436090578,1441,1446,1446,1441,4244
20230726,104000,429972515,1454,1454,1454,1454,353
20230726,103900,429459253,1454,1448,1454,1442,5864
20230726,103800,420994359,1456,1446,1456,1446,7263
20230726,103700,410477685,1446,1450,1450,1446,1429
20230726,103600,408407125,1450,1450,1450,1450,2810
20230726,103500,404332625,1450,1450,1450,1450,0
20230726,103400,404332625,1450,1450,1450,1441,3668
20230726,103300,399040609,1441,1446,1446,1441,1159
20230726,103200,397367064,1446,1447,1447,1446,765
20230726,103100,396260184,1447,1447,1447,1445,984
20230726,103000,394837497,1446,1456,1456,1446,1071
20230726,102900,393287978,1456,1453,1456,1445,2935
20230726,102800,389032928,1453,1460,1460,1453,2619
20230726,102700,385218744,1460,1462,1462,1460,58
20230726,102600,385134054,1457,1457,1457,1457,199
20230726,102500,384844111,1457,1459,1459,1453,5179
20230726,102400,377302925,1459,1465,1465,1459,1696
20230726,102300,374826104,1465,1465,1465,1465,19
20230726,102200,374798269,1461,1466,1466,1461,8553
20230726,102100,362272789,1467,1466,1467,1466,402
20230726,102000,361683405,1466,1467,1467,1466,1292
20230726,101900,359789091,1467,1467,1467,1467,98
20230726,101800,359645325,1467,1468,1468,1467,606
20230726,101700,358756319,1468,1468,1468,1468,99
20230726,101600,358610987,1471,1470,1471,1468,2133
20230726,101500,355477001,1470,1470,1470,1469,442
20230726,101400,354827263,1470,1471,1471,1466,132
20230726,101300,354633742,1466,1466,1466,1466,5
20230726,101200,354626412,1472,1466,1472,1466,2101
20230726,101100,351543114,1466,1469,1469,1466,405
20230726,101000,350949276,1467,1462,1468,1459,7974
20230726,100900,339303663,1463,1466,1467,1460,1917
20230726,100800,336496817,1466,1474,1479,1466,22390
20230726,100700,303570693,1480,1480,1480,1474,388
20230726,100600,302998464,1480,1474,1480,1473,275
20230726,100500,302593208,1476,1481,1481,1473,536
20230726,100400,301802930,1480,1488,1488,1480,4273
20230726,100300,295463185,1488,1488,1488,1488,3
20230726,100200,295458721,1484,1489,1489,1484,958
20230726,100100,294032636,1491,1490,1491,1489,380
20230726,100000,293466808,1489,1490,1490,1489,105
20230726,095900,293310458,1490,1490,1490,1490,89
20230726,095800,293177848,1491,1491,1491,1490,1195
20230726,095700,291396541,1492,1492,1492,1492,1170
20230726,095600,289650901,1489,1489,1489,1489,0
20230726,095500,289650901,1489,1489,1489,1489,24
20230726,095400,289615165,1489,1485,1489,1484,4980
20230726,095300,282209380,1485,1485,1485,1483,1421
20230726,095200,280101037,1485,1486,1486,1484,452
20230726,095100,279429763,1486,1480,1486,1480,28
20230726,095000,279388317,1479,1476,1488,1472,34468
20230726,094900,228366699,1479,1481,1481,1477,8172
20230726,094800,216279703,1481,1493,1493,1481,3509
20230726,094700,211073136,1488,1493,1493,1488,1075
20230726,094600,209473516,1493,1488,1493,1488,292
20230726,094500,209038366,1493,1493,1493,1489,4246
20230726,094400,202708489,1493,1493,1493,1493,250
20230726,094300,202335239,1493,1493,1493,1492,4404
20230726,094200,195760971,1493,1493,1493,1493,856
20230726,094100,194482963,1497,1497,1497,1497,143
20230726,094000,194268892,1493,1504,1505,1493,476
20230726,093900,193554604,1504,1506,1506,1504,5278
20230726,093800,185605964,1506,1503,1506,1503,371
20230726,093700,185048348,1502,1506,1506,1502,1671
20230726,093600,182538306,1506,1506,1506,1480,11913
20230726,093500,164881443,1506,1506,1506,1506,0
20230726,093400,164881443,1506,1502,1506,1500,3998
20230726,093300,158866796,1504,1521,1521,1504,1426
20230726,093200,156718734,1522,1522,1531,1522,265
20230726,093100,156314050,1522,1520,1522,1513,383
20230726,093000,155731295,1520,1520,1520,1520,1031
20230726,092900,154164175,1520,1503,1520,1500,5637
20230726,092800,145658701,1501,1490,1501,1490,3419
20230726,092700,140542624,1482,1489,1489,1482,712
20230726,092600,139483940,1489,1488,1489,1488,4554
20230726,092500,132706442,1488,1488,1488,1488,5
20230726,092400,132699002,1489,1489,1489,1489,35
20230726,092300,132646887,1490,1481,1490,1481,1200
20230726,092200,130867927,1481,1481,1481,1481,1742
20230726,092100,128288025,1481,1486,1486,1481,7162
20230726,092000,117658507,1486,1495,1495,1486,937
20230726,091900,116265835,1488,1493,1493,1488,1010
20230726,091800,114759405,1493,1493,1493,1492,10560
20230726,091700,98993375,1493,1490,1493,1490,2236
20230726,091600,95656854,1483,1481,1484,1480,3845
20230726,091500,89963518,1481,1493,1493,1481,4177
20230726,091400,83772325,1491,1490,1496,1487,360
20230726,091300,83236442,1496,1495,1496,1495,1176
20230726,091200,81477149,1491,1492,1501,1489,2763
20230726,091100,77358015,1491,1480,1491,1480,1365
20230726,091000,75325136,1488,1478,1488,1477,1866
20230726,090900,72566094,1477,1480,1483,1477,8590
20230726,090800,59876232,1477,1488,1489,1477,2341
20230726,090700,56395774,1489,1496,1496,1476,9196
20230726,090600,42668341,1495,1496,1506,1490,2660
20230726,090500,38691812,1500,1519,1519,1500,7260
20230726,090400,27774512,1519,1518,1522,1517,4471
20230726,090300,20986185,1519,1541,1541,1517,4487
20230726,090200,14136379,1545,1565,1565,1545,6825
20230726,090100,3571838,1567,1570,1570,1558,1824
20230726,090000,722309,1580,1585,1585,1580,457