KissMeData/009270/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184800,846005887,1211,1211,1211,1211,20576
20230726,184700,846005887,1211,1211,1211,1211,0
20230726,184600,846005887,1211,1211,1211,1211,0
20230726,184500,846005887,1211,1211,1211,1211,0
20230726,184400,846005887,1211,1211,1211,1211,0
20230726,184300,846005887,1211,1211,1211,1211,0
20230726,184200,846005887,1211,1211,1211,1211,0
20230726,184100,846005887,1211,1211,1211,1211,0
20230726,184000,846005887,1211,1211,1211,1211,0
20230726,183900,846005887,1211,1211,1211,1211,0
20230726,183800,846005887,1211,1211,1211,1211,0
20230726,183700,846005887,1211,1211,1211,1211,0
20230726,183600,846005887,1211,1211,1211,1211,0
20230726,183500,846005887,1211,1211,1211,1211,0
20230726,183400,846005887,1211,1211,1211,1211,0
20230726,183300,846005887,1211,1211,1211,1211,0
20230726,183200,846005887,1211,1211,1211,1211,0
20230726,183100,846005887,1211,1211,1211,1211,0
20230726,183000,846005887,1211,1211,1211,1211,0
20230726,182900,846005887,1211,1211,1211,1211,0
20230726,182800,846005887,1211,1211,1211,1211,0
20230726,182700,846005887,1211,1211,1211,1211,0
20230726,182600,846005887,1211,1211,1211,1211,0
20230726,182500,846005887,1211,1211,1211,1211,0
20230726,182400,846005887,1211,1211,1211,1211,0
20230726,182300,846005887,1211,1211,1211,1211,0
20230726,182200,846005887,1211,1211,1211,1211,0
20230726,182100,846005887,1211,1211,1211,1211,0
20230726,182000,846005887,1211,1211,1211,1211,0
20230726,181900,846005887,1211,1211,1211,1211,0
20230726,181800,846005887,1211,1211,1211,1211,20576
20230726,181700,846005887,1211,1211,1211,1211,0
20230726,181600,846005887,1211,1211,1211,1211,0
20230726,181500,846005887,1211,1211,1211,1211,0
20230726,181400,846005887,1211,1211,1211,1211,0
20230726,181300,846005887,1211,1211,1211,1211,0
20230726,181200,846005887,1211,1211,1211,1211,0
20230726,181100,846005887,1211,1211,1211,1211,0
20230726,181000,846005887,1211,1211,1211,1211,0
20230726,180900,846005887,1211,1211,1211,1211,0
20230726,180800,846005887,1211,1211,1211,1211,0
20230726,180700,846005887,1211,1211,1211,1211,0
20230726,180600,846005887,1211,1211,1211,1211,0
20230726,180500,846005887,1211,1211,1211,1211,0
20230726,180400,846005887,1211,1211,1211,1211,0
20230726,180300,846005887,1211,1211,1211,1211,0
20230726,180200,846005887,1211,1211,1211,1211,0
20230726,180100,846005887,1211,1211,1211,1211,0
20230726,180000,846005887,1211,1211,1211,1211,0
20230726,175900,846005887,1211,1211,1211,1211,0
20230726,175800,846005887,1211,1211,1211,1211,0
20230726,175700,846005887,1211,1211,1211,1211,0
20230726,175600,846005887,1211,1211,1211,1211,0
20230726,175500,846005887,1211,1211,1211,1211,0
20230726,175400,846005887,1211,1211,1211,1211,0
20230726,175300,846005887,1211,1211,1211,1211,0
20230726,175200,846005887,1211,1211,1211,1211,0
20230726,175100,846005887,1211,1211,1211,1211,0
20230726,175000,846005887,1211,1211,1211,1211,0
20230726,174900,846005887,1211,1211,1211,1211,0
20230726,174800,846005887,1211,1211,1211,1211,20576
20230726,174700,846005887,1211,1211,1211,1211,0
20230726,174600,846005887,1211,1211,1211,1211,0
20230726,174500,846005887,1211,1211,1211,1211,0
20230726,174400,846005887,1211,1211,1211,1211,0
20230726,174300,846005887,1211,1211,1211,1211,0
20230726,174200,846005887,1211,1211,1211,1211,0
20230726,174100,846005887,1211,1211,1211,1211,0
20230726,174000,846005887,1211,1211,1211,1211,0
20230726,173900,846005887,1211,1211,1211,1211,0
20230726,173800,846005887,1211,1211,1211,1211,0
20230726,173700,846005887,1211,1211,1211,1211,0
20230726,173600,846005887,1211,1211,1211,1211,0
20230726,173500,846005887,1211,1211,1211,1211,0
20230726,173400,846005887,1211,1211,1211,1211,0
20230726,173300,846005887,1211,1211,1211,1211,0
20230726,173200,846005887,1211,1211,1211,1211,0
20230726,173100,846005887,1211,1211,1211,1211,0
20230726,173000,846005887,1211,1211,1211,1211,0
20230726,172900,846005887,1211,1211,1211,1211,0
20230726,172800,846005887,1211,1211,1211,1211,0
20230726,172700,846005887,1211,1211,1211,1211,0
20230726,172600,846005887,1211,1211,1211,1211,0
20230726,172500,846005887,1211,1211,1211,1211,0
20230726,172400,846005887,1211,1211,1211,1211,0
20230726,172300,846005887,1211,1211,1211,1211,0
20230726,172200,846005887,1211,1211,1211,1211,0
20230726,172100,846005887,1211,1211,1211,1211,0
20230726,172000,846005887,1211,1211,1211,1211,0
20230726,171900,846005887,1211,1211,1211,1211,0
20230726,171800,846005887,1211,1211,1211,1211,20576
20230726,171700,846005887,1211,1211,1211,1211,0
20230726,171600,846005887,1211,1211,1211,1211,0
20230726,171500,846005887,1211,1211,1211,1211,0
20230726,171400,846005887,1211,1211,1211,1211,0
20230726,171300,846005887,1211,1211,1211,1211,0
20230726,171200,846005887,1211,1211,1211,1211,0
20230726,171100,846005887,1211,1211,1211,1211,0
20230726,171000,846005887,1211,1211,1211,1211,0
20230726,170900,846005887,1211,1211,1211,1211,0
20230726,170800,846005887,1211,1211,1211,1211,0
20230726,170700,846005887,1211,1211,1211,1211,0
20230726,170600,846005887,1211,1211,1211,1211,0
20230726,170500,846005887,1211,1211,1211,1211,0
20230726,170400,846005887,1211,1211,1211,1211,0
20230726,170300,846005887,1211,1211,1211,1211,0
20230726,170200,846005887,1211,1211,1211,1211,0
20230726,170100,846005887,1211,1211,1211,1211,0
20230726,170000,846005887,1211,1211,1211,1211,0
20230726,165900,846005887,1211,1211,1211,1211,0
20230726,165800,846005887,1211,1211,1211,1211,0
20230726,165700,846005887,1211,1211,1211,1211,0
20230726,165600,846005887,1211,1211,1211,1211,0
20230726,165500,846005887,1211,1211,1211,1211,0
20230726,165400,846005887,1211,1211,1211,1211,0
20230726,165300,846005887,1211,1211,1211,1211,0
20230726,165200,846005887,1211,1211,1211,1211,0
20230726,165100,846005887,1211,1211,1211,1211,0
20230726,165000,846005887,1211,1211,1211,1211,0
20230726,164900,846005887,1211,1211,1211,1211,0
20230726,164800,846005887,1211,1211,1211,1211,20576
20230726,164700,846005887,1211,1211,1211,1211,0
20230726,164600,846005887,1211,1211,1211,1211,0
20230726,164500,846005887,1211,1211,1211,1211,0
20230726,164400,846005887,1211,1211,1211,1211,0
20230726,164300,846005887,1211,1211,1211,1211,0
20230726,164200,846005887,1211,1211,1211,1211,0
20230726,164100,846005887,1211,1211,1211,1211,0
20230726,164000,846005887,1211,1211,1211,1211,0
20230726,163900,846005887,1211,1211,1211,1211,0
20230726,163800,846005887,1211,1211,1211,1211,0
20230726,163700,846005887,1211,1211,1211,1211,0
20230726,163600,846005887,1211,1211,1211,1211,0
20230726,163500,846005887,1211,1211,1211,1211,0
20230726,163400,846005887,1211,1211,1211,1211,0
20230726,163300,846005887,1211,1211,1211,1211,0
20230726,163200,846005887,1211,1211,1211,1211,0
20230726,163100,846005887,1211,1211,1211,1211,0
20230726,163000,846005887,1211,1211,1211,1211,0
20230726,162900,846005887,1211,1211,1211,1211,0
20230726,162800,846005887,1211,1211,1211,1211,0
20230726,162700,846005887,1211,1211,1211,1211,0
20230726,162600,846005887,1211,1211,1211,1211,0
20230726,162500,846005887,1211,1211,1211,1211,0
20230726,162400,846005887,1211,1211,1211,1211,0
20230726,162300,846005887,1211,1211,1211,1211,0
20230726,162200,846005887,1211,1211,1211,1211,0
20230726,162100,846005887,1211,1211,1211,1211,0
20230726,162000,846005887,1211,1211,1211,1211,0
20230726,161900,846005887,1211,1211,1211,1211,0
20230726,161800,846005887,1211,1211,1211,1211,20576
20230726,161700,846005887,1211,1211,1211,1211,0
20230726,161600,846005887,1211,1211,1211,1211,0
20230726,161500,846005887,1211,1211,1211,1211,0
20230726,161400,846005887,1211,1211,1211,1211,0
20230726,161300,846005887,1211,1211,1211,1211,0
20230726,161200,846005887,1211,1211,1211,1211,0
20230726,161100,846005887,1211,1211,1211,1211,0
20230726,161000,846005887,1211,1211,1211,1211,0
20230726,160900,846005887,1211,1211,1211,1211,0
20230726,160800,846005887,1211,1211,1211,1211,0
20230726,160700,846005887,1211,1211,1211,1211,0
20230726,160600,846005887,1211,1211,1211,1211,0
20230726,160500,846005887,1211,1211,1211,1211,0
20230726,160400,846005887,1211,1211,1211,1211,0
20230726,160300,846005887,1211,1211,1211,1211,0
20230726,160200,846005887,1211,1211,1211,1211,0
20230726,160100,846005887,1211,1211,1211,1211,0
20230726,160000,846005887,1211,1211,1211,1211,0
20230726,155900,846005887,1211,1211,1211,1211,0
20230726,155800,846005887,1211,1211,1211,1211,0
20230726,155700,846005887,1211,1211,1211,1211,0
20230726,155600,846005887,1211,1211,1211,1211,0
20230726,155500,846005887,1211,1211,1211,1211,0
20230726,155400,846005887,1211,1211,1211,1211,0
20230726,155300,846005887,1211,1211,1211,1211,0
20230726,155200,846005887,1211,1211,1211,1211,0
20230726,155100,846005887,1211,1211,1211,1211,0
20230726,155000,846005887,1211,1211,1211,1211,0
20230726,154900,846005887,1211,1211,1211,1211,0
20230726,154800,846005887,1211,1211,1211,1211,20576
20230726,154700,846005887,1211,1211,1211,1211,0
20230726,154600,846005887,1211,1211,1211,1211,0
20230726,154500,846005887,1211,1211,1211,1211,0
20230726,154400,846005887,1211,1211,1211,1211,0
20230726,154300,846005887,1211,1211,1211,1211,0
20230726,154200,846005887,1211,1211,1211,1211,0
20230726,154100,846005887,1211,1211,1211,1211,0
20230726,154000,846005887,1211,1211,1211,1211,0
20230726,153900,846005887,1211,1211,1211,1211,0
20230726,153800,846005887,1211,1211,1211,1211,0
20230726,153700,846005887,1211,1211,1211,1211,0
20230726,153600,846005887,1211,1211,1211,1211,0
20230726,153500,846005887,1211,1211,1211,1211,0
20230726,153400,846005887,1211,1211,1211,1211,0
20230726,153300,846005887,1211,1211,1211,1211,0
20230726,153200,846005887,1211,1211,1211,1211,0
20230726,153100,846005887,1211,1211,1211,1211,0
20230726,153000,846005887,1211,1211,1211,1211,20576
20230726,152900,821088351,1210,1210,1210,1210,0
20230726,152800,821088351,1210,1210,1210,1210,0
20230726,152700,821088351,1210,1210,1210,1210,0
20230726,152600,821088351,1210,1210,1210,1210,0
20230726,152500,821088351,1210,1210,1210,1210,0
20230726,152400,821088351,1210,1210,1210,1210,0
20230726,152300,821088351,1210,1210,1210,1210,0
20230726,152200,821088351,1210,1210,1210,1210,0
20230726,152100,821088351,1210,1210,1210,1210,0
20230726,152000,821088351,1210,1210,1210,1210,0
20230726,151900,821088351,1210,1206,1210,1206,12801
20230726,151800,805628171,1206,1206,1206,1205,1022
20230726,151700,804396659,1205,1205,1205,1205,1461
20230726,151600,802636154,1205,1205,1205,1205,685
20230726,151500,801810729,1205,1200,1205,1200,2327
20230726,151400,799018284,1200,1200,1200,1200,0
20230726,151300,799018284,1200,1199,1200,1199,5001
20230726,151200,793022084,1197,1197,1197,1197,999
20230726,151100,791826281,1200,1197,1200,1197,1000
20230726,151000,790629278,1196,1198,1199,1196,5431
20230726,150900,784121683,1199,1198,1199,1196,235
20230726,150800,783840397,1199,1198,1199,1197,399
20230726,150700,783362218,1197,1198,1198,1197,5000
20230726,150600,777377217,1199,1199,1199,1199,2681
20230726,150500,774162698,1200,1200,1200,1200,1210
20230726,150400,772710698,1200,1199,1200,1199,2210
20230726,150300,770058898,1199,1199,1199,1198,2098
20230726,150200,767543496,1200,1201,1201,1200,1551
20230726,150100,765681475,1202,1202,1202,1202,5
20230726,150000,765675465,1204,1204,1204,1204,1
20230726,145900,765674261,1200,1202,1202,1200,5000
20230726,145800,759669237,1203,1203,1203,1203,0
20230726,145700,759669237,1203,1202,1203,1202,3773
20230726,145600,755133798,1202,1202,1202,1202,0
20230726,145500,755133798,1202,1202,1202,1202,1
20230726,145400,755132596,1200,1200,1200,1200,677
20230726,145300,754320196,1200,1200,1200,1200,3850
20230726,145200,749700196,1199,1199,1199,1199,93
20230726,145100,749588689,1199,1199,1199,1199,5
20230726,145000,749582694,1199,1199,1199,1199,1
20230726,144900,749581495,1196,1196,1196,1196,1500
20230726,144800,747787495,1196,1196,1196,1196,0
20230726,144700,747787495,1196,1201,1201,1196,3334
20230726,144600,743798879,1202,1202,1202,1202,1
20230726,144500,743797677,1202,1202,1202,1202,101
20230726,144400,743676275,1202,1202,1202,1202,189
20230726,144300,743449097,1202,1202,1202,1202,10
20230726,144200,743437077,1196,1198,1198,1196,94
20230726,144100,743324635,1200,1200,1200,1200,607
20230726,144000,742596235,1198,1198,1198,1198,177
20230726,143900,742384189,1200,1200,1200,1200,460
20230726,143800,741832189,1200,1200,1200,1200,2
20230726,143700,741829789,1196,1196,1196,1196,0
20230726,143600,741829789,1196,1200,1200,1196,3060
20230726,143500,738169715,1200,1200,1200,1200,0
20230726,143400,738169715,1200,1199,1200,1199,5
20230726,143300,738163719,1199,1199,1199,1199,71
20230726,143200,738078590,1199,1199,1199,1199,4
20230726,143100,738073794,1196,1196,1196,1196,0
20230726,143000,738073794,1196,1196,1196,1196,1
20230726,142900,738072598,1195,1195,1195,1195,0
20230726,142800,738072598,1195,1195,1195,1195,0
20230726,142700,738072598,1195,1195,1195,1195,420
20230726,142600,737570698,1199,1198,1199,1198,1000
20230726,142500,736371718,1195,1195,1195,1195,0
20230726,142400,736371718,1195,1195,1195,1195,2000
20230726,142300,733981718,1195,1195,1195,1195,100
20230726,142200,733862218,1195,1199,1199,1195,88
20230726,142100,733756738,1199,1199,1199,1199,0
20230726,142000,733756738,1199,1199,1199,1199,0
20230726,141900,733756738,1199,1199,1199,1199,0
20230726,141800,733756738,1199,1199,1199,1199,12
20230726,141700,733742350,1198,1196,1198,1196,1375
20230726,141600,732097626,1196,1194,1196,1194,361
20230726,141500,731666570,1194,1194,1194,1194,1000
20230726,141400,730472570,1195,1195,1195,1195,10
20230726,141300,730460620,1195,1195,1195,1194,373
20230726,141200,730015254,1195,1195,1195,1195,2786
20230726,141100,726685984,1196,1196,1196,1196,0
20230726,141000,726685984,1196,1196,1196,1196,0
20230726,140900,726685984,1196,1196,1196,1196,0
20230726,140800,726685984,1196,1196,1196,1196,500
20230726,140700,726087984,1195,1195,1195,1195,0
20230726,140600,726087984,1195,1194,1195,1194,2074
20230726,140500,723611457,1194,1193,1194,1193,202
20230726,140400,723370371,1194,1194,1194,1194,0
20230726,140300,723370371,1194,1194,1194,1194,10
20230726,140200,723358431,1191,1192,1192,1191,3500
20230726,140100,719189834,1192,1192,1192,1192,500
20230726,140000,718593834,1192,1192,1192,1192,0
20230726,135900,718593834,1192,1192,1192,1192,3
20230726,135800,718590258,1191,1191,1191,1191,100
20230726,135700,718471158,1194,1191,1194,1191,250
20230726,135600,718173405,1195,1195,1195,1195,0
20230726,135500,718173405,1195,1195,1195,1195,300
20230726,135400,717814905,1195,1195,1195,1195,100
20230726,135300,717695405,1190,1195,1195,1190,2601
20230726,135200,714599974,1191,1194,1194,1191,1826
20230726,135100,712425172,1191,1195,1195,1191,14983
20230726,135000,694564508,1195,1195,1195,1195,3590
20230726,134900,690274458,1196,1195,1196,1195,701
20230726,134800,689436063,1196,1196,1196,1196,0
20230726,134700,689436063,1196,1196,1196,1196,101
20230726,134600,689315267,1199,1199,1199,1199,0
20230726,134500,689315267,1199,1199,1199,1199,0
20230726,134400,689315267,1199,1196,1199,1196,37
20230726,134300,689270985,1196,1196,1196,1196,300
20230726,134200,688912185,1196,1196,1196,1196,0
20230726,134100,688912185,1196,1196,1196,1196,5
20230726,134000,688906205,1196,1200,1200,1196,5734
20230726,133900,682047531,1201,1201,1201,1201,50
20230726,133800,681987481,1196,1196,1196,1196,35
20230726,133700,681945621,1195,1196,1196,1195,7000
20230726,133600,673579360,1202,1200,1202,1200,1336
20230726,133500,671973498,1196,1196,1196,1196,0
20230726,133400,671973498,1196,1196,1196,1196,864
20230726,133300,670940154,1196,1199,1199,1196,6
20230726,133200,670932969,1196,1199,1199,1196,8000
20230726,133100,661360493,1200,1200,1200,1200,494
20230726,133000,660767693,1202,1201,1202,1200,201
20230726,132900,660526488,1201,1201,1201,1201,0
20230726,132800,660526488,1201,1201,1201,1201,0
20230726,132700,660526488,1201,1201,1201,1201,681
20230726,132600,659708607,1201,1200,1201,1200,1007
20230726,132500,658499702,1200,1200,1200,1200,60
20230726,132400,658427702,1200,1200,1200,1200,0
20230726,132300,658427702,1200,1201,1201,1200,500
20230726,132200,657827701,1200,1202,1202,1200,260
20230726,132100,657515187,1202,1200,1202,1200,846
20230726,132000,656499719,1199,1200,1200,1199,913
20230726,131900,655404219,1199,1197,1199,1197,3046
20230726,131800,651755131,1198,1198,1198,1198,3331
20230726,131700,647764593,1198,1198,1198,1198,197
20230726,131600,647528587,1198,1198,1198,1198,17
20230726,131500,647508221,1198,1196,1198,1196,191
20230726,131400,647279659,1197,1197,1197,1197,768
20230726,131300,646360363,1197,1197,1197,1197,444
20230726,131200,645828895,1197,1197,1197,1197,0
20230726,131100,645828895,1197,1197,1197,1197,888
20230726,131000,644765959,1196,1196,1196,1196,607
20230726,130900,644039987,1196,1196,1196,1196,170
20230726,130800,643836667,1195,1195,1195,1195,0
20230726,130700,643836667,1195,1195,1195,1195,500
20230726,130600,643239167,1195,1197,1197,1195,2431
20230726,130500,640332665,1197,1197,1197,1197,0
20230726,130400,640332665,1197,1197,1197,1197,781
20230726,130300,639397808,1197,1197,1197,1197,0
20230726,130200,639397808,1197,1197,1197,1197,30
20230726,130100,639361898,1198,1198,1198,1198,0
20230726,130000,639361898,1198,1199,1199,1198,770
20230726,125900,638438938,1199,1199,1199,1198,1331
20230726,125800,636843380,1199,1199,1199,1199,0
20230726,125700,636843380,1199,1199,1199,1199,130
20230726,125600,636687510,1197,1197,1197,1197,0
20230726,125500,636687510,1197,1197,1197,1197,0
20230726,125400,636687510,1197,1195,1197,1195,616
20230726,125300,635950590,1195,1195,1197,1195,2720
20230726,125200,632698686,1195,1196,1196,1195,6194
20230726,125100,625296662,1196,1197,1197,1196,240
20230726,125000,625009422,1197,1197,1197,1197,115
20230726,124900,624871767,1197,1197,1197,1197,20
20230726,124800,624847827,1197,1197,1197,1197,0
20230726,124700,624847827,1197,1197,1197,1197,0
20230726,124600,624847827,1197,1196,1197,1196,428
20230726,124500,624335874,1196,1197,1197,1195,3500
20230726,124400,620150453,1197,1197,1197,1197,993
20230726,124300,618961832,1197,1197,1197,1197,2
20230726,124200,618959438,1199,1200,1200,1199,248
20230726,124100,618661888,1198,1198,1198,1198,1802
20230726,124000,616503092,1195,1198,1198,1195,5402
20230726,123900,610046281,1198,1198,1198,1198,20
20230726,123800,610022321,1198,1198,1198,1198,0
20230726,123700,610022321,1198,1196,1198,1196,6216
20230726,123600,602584982,1198,1198,1198,1197,3236
20230726,123500,598710225,1198,1197,1199,1197,6665
20230726,123400,590730366,1198,1200,1200,1198,10403
20230726,123300,578262866,1200,1200,1200,1200,1054
20230726,123200,576998066,1200,1200,1200,1200,1318
20230726,123100,575416466,1200,1200,1200,1200,340
20230726,123000,575008466,1200,1201,1201,1200,1710
20230726,122900,572956356,1202,1202,1202,1202,20
20230726,122800,572932316,1202,1201,1202,1200,4970
20230726,122700,566967869,1201,1201,1201,1201,93
20230726,122600,566856176,1201,1201,1201,1201,477
20230726,122500,566283299,1201,1201,1201,1200,354
20230726,122400,565858271,1200,1202,1202,1200,3210
20230726,122300,562005161,1203,1203,1203,1203,0
20230726,122200,562005161,1203,1203,1203,1203,1
20230726,122100,562003958,1204,1202,1204,1200,3221
20230726,122000,558137019,1202,1202,1202,1202,0
20230726,121900,558137019,1202,1202,1202,1202,0
20230726,121800,558137019,1202,1202,1202,1202,100
20230726,121700,558016819,1203,1202,1204,1202,788
20230726,121600,557069323,1202,1203,1203,1202,529
20230726,121500,556433162,1204,1204,1204,1204,0
20230726,121400,556433162,1204,1204,1204,1204,557
20230726,121300,555762534,1204,1203,1204,1203,1665
20230726,121200,553757894,1203,1203,1203,1203,0
20230726,121100,553757894,1203,1203,1203,1203,0
20230726,121000,553757894,1203,1203,1203,1203,49
20230726,120900,553698947,1203,1203,1203,1203,0
20230726,120800,553698947,1203,1203,1203,1203,0
20230726,120700,553698947,1203,1203,1203,1203,0
20230726,120600,553698947,1203,1203,1203,1203,1
20230726,120500,553697744,1202,1202,1202,1202,45
20230726,120400,553643654,1201,1202,1202,1201,1100
20230726,120300,552322269,1204,1204,1204,1204,0
20230726,120200,552322269,1204,1204,1204,1204,10
20230726,120100,552310229,1204,1204,1204,1204,0
20230726,120000,552310229,1204,1204,1204,1204,2
20230726,115900,552307821,1204,1204,1204,1204,48
20230726,115800,552250029,1204,1203,1204,1201,562
20230726,115700,551574355,1204,1204,1204,1204,0
20230726,115600,551574355,1204,1202,1204,1202,502
20230726,115500,550970947,1204,1204,1204,1204,100
20230726,115400,550850547,1204,1203,1204,1203,242
20230726,115300,550559379,1205,1205,1205,1205,0
20230726,115200,550559379,1205,1204,1205,1203,88
20230726,115100,550453507,1204,1205,1205,1204,2
20230726,115000,550451098,1203,1203,1203,1203,100
20230726,114900,550330798,1206,1206,1206,1204,319
20230726,114800,549946478,1206,1206,1206,1206,0
20230726,114700,549946478,1206,1206,1206,1205,185
20230726,114600,549723452,1205,1205,1205,1205,92
20230726,114500,549612592,1204,1205,1205,1204,965
20230726,114400,548450671,1205,1205,1205,1205,144
20230726,114300,548277151,1205,1205,1205,1205,1
20230726,114200,548275946,1205,1205,1205,1205,2
20230726,114100,548273536,1206,1206,1206,1206,0
20230726,114000,548273536,1206,1206,1206,1206,1
20230726,113900,548272330,1207,1207,1207,1200,3048
20230726,113800,544604696,1207,1207,1207,1207,5
20230726,113700,544598661,1207,1207,1207,1207,11
20230726,113600,544585384,1207,1207,1207,1207,10
20230726,113500,544573314,1207,1207,1207,1207,0
20230726,113400,544573314,1207,1207,1207,1207,168
20230726,113300,544370538,1207,1207,1207,1204,3
20230726,113200,544366920,1207,1207,1207,1207,884
20230726,113100,543299932,1207,1207,1207,1207,55
20230726,113000,543233547,1204,1204,1204,1204,7847
20230726,112900,533785759,1204,1204,1204,1204,51
20230726,112800,533724355,1203,1203,1203,1203,2400
20230726,112700,530837155,1203,1203,1203,1203,872
20230726,112600,529788139,1203,1203,1203,1203,0
20230726,112500,529788139,1203,1201,1203,1200,2046
20230726,112400,527332684,1204,1204,1204,1204,2
20230726,112300,527330276,1201,1203,1203,1201,3
20230726,112200,527326670,1204,1204,1204,1200,203
20230726,112100,527083058,1200,1200,1200,1200,6864
20230726,112000,518846258,1204,1200,1204,1200,698
20230726,111900,518008650,1200,1204,1204,1200,22
20230726,111800,517982170,1204,1200,1204,1200,257
20230726,111700,517673766,1200,1202,1202,1200,7065
20230726,111600,509192724,1204,1203,1204,1203,4
20230726,111500,509187909,1203,1204,1204,1203,410
20230726,111400,508694675,1203,1203,1203,1203,0
20230726,111300,508694675,1203,1204,1204,1203,102
20230726,111200,508571967,1204,1204,1204,1204,0
20230726,111100,508571967,1204,1203,1204,1202,2198
20230726,111000,505925873,1203,1203,1203,1203,2
20230726,110900,505923467,1204,1201,1204,1201,352
20230726,110800,505500026,1203,1202,1203,1201,4919
20230726,110700,499589794,1203,1204,1204,1203,2375
20230726,110600,496732068,1204,1206,1206,1204,2924
20230726,110500,493209435,1206,1204,1206,1204,1155
20230726,110400,491818027,1204,1204,1204,1204,601
20230726,110300,491094423,1204,1204,1204,1204,1292
20230726,110200,489538855,1204,1204,1204,1204,100
20230726,110100,489418455,1204,1205,1205,1204,455
20230726,110000,488870232,1205,1205,1205,1205,1951
20230726,105900,486519277,1205,1208,1208,1205,1619
20230726,105800,484567699,1208,1205,1208,1205,5873
20230726,105700,477485073,1205,1208,1208,1205,421
20230726,105600,476977415,1207,1207,1208,1206,3780
20230726,105500,472415117,1207,1206,1207,1205,4790
20230726,105400,466637759,1206,1206,1206,1206,22
20230726,105300,466611227,1208,1208,1208,1203,110
20230726,105200,466478872,1208,1208,1208,1208,2
20230726,105100,466476456,1208,1205,1208,1199,5214
20230726,105000,460218966,1200,1199,1200,1199,43753
20230726,104900,407715480,1199,1199,1200,1199,2161
20230726,104800,405124418,1200,1205,1205,1200,17601
20230726,104700,383980746,1202,1201,1202,1201,1921
20230726,104600,381671904,1201,1204,1205,1201,4840
20230726,104500,375852937,1204,1204,1204,1203,1860
20230726,104400,373613598,1204,1204,1204,1204,1568
20230726,104300,371725726,1204,1204,1204,1204,1144
20230726,104200,370348350,1204,1204,1204,1204,22
20230726,104100,370321862,1204,1204,1204,1204,1
20230726,104000,370320658,1203,1204,1204,1203,8
20230726,103900,370311030,1204,1204,1204,1204,152
20230726,103800,370128022,1204,1204,1204,1204,3
20230726,103700,370124410,1202,1205,1205,1202,858
20230726,103600,369092679,1205,1205,1205,1205,1011
20230726,103500,367874424,1209,1206,1209,1205,933
20230726,103400,366749126,1209,1209,1209,1209,0
20230726,103300,366749126,1209,1208,1209,1208,1828
20230726,103200,364540395,1209,1205,1209,1202,680
20230726,103100,363722423,1210,1210,1210,1205,1418
20230726,103000,362012127,1210,1212,1212,1210,22471
20230726,102900,334821961,1211,1211,1211,1211,3537
20230726,102800,330538654,1211,1212,1212,1211,45630
20230726,102700,275260860,1212,1216,1216,1212,6201
20230726,102600,267738705,1213,1214,1216,1213,135
20230726,102500,267574943,1213,1213,1213,1213,4605
20230726,102400,261989078,1214,1216,1216,1214,3811
20230726,102300,257362322,1216,1216,1216,1216,0
20230726,102200,257362322,1216,1215,1216,1214,22
20230726,102100,257335592,1215,1216,1216,1215,1345
20230726,102000,255701416,1216,1215,1216,1215,881
20230726,101900,254630558,1215,1216,1216,1215,117
20230726,101800,254488382,1216,1216,1216,1215,8
20230726,101700,254478655,1216,1216,1216,1216,1
20230726,101600,254477439,1215,1216,1216,1215,869
20230726,101500,253421565,1216,1216,1216,1216,3
20230726,101400,253417917,1216,1214,1216,1214,483
20230726,101300,252831475,1214,1215,1215,1214,1058
20230726,101200,251546025,1215,1216,1216,1215,89
20230726,101100,251437889,1216,1216,1216,1216,20
20230726,101000,251413569,1216,1218,1218,1216,950
20230726,100900,250258102,1218,1218,1218,1218,319
20230726,100800,249869560,1218,1219,1219,1218,3
20230726,100700,249865904,1219,1219,1219,1219,32
20230726,100600,249826896,1219,1219,1219,1219,1001
20230726,100500,248606677,1214,1216,1216,1214,2550
20230726,100400,245508927,1220,1220,1220,1220,1
20230726,100300,245507707,1215,1219,1219,1215,209
20230726,100200,245253748,1215,1215,1215,1215,1581
20230726,100100,243332833,1215,1221,1221,1215,2598
20230726,100000,240176257,1215,1221,1221,1215,1074
20230726,095900,238871341,1221,1221,1221,1221,23
20230726,095800,238843258,1221,1220,1221,1215,2914
20230726,095700,235301865,1221,1221,1221,1215,6149
20230726,095600,227815623,1221,1221,1221,1220,2758
20230726,095500,224450861,1222,1222,1222,1220,1538
20230726,095400,222574097,1222,1223,1223,1222,901
20230726,095300,221473074,1222,1222,1223,1222,7302
20230726,095200,212550028,1222,1223,1223,1222,5763
20230726,095100,205507634,1223,1224,1224,1222,6090
20230726,095000,198063696,1225,1225,1225,1225,21
20230726,094900,198037971,1225,1225,1225,1225,22
20230726,094800,198011021,1225,1224,1225,1223,1034
20230726,094700,196746304,1224,1223,1224,1222,510
20230726,094600,196122964,1224,1224,1224,1224,4
20230726,094500,196118068,1224,1224,1224,1224,11
20230726,094400,196104604,1224,1224,1224,1224,2
20230726,094300,196102156,1223,1223,1224,1222,1868
20230726,094200,193817666,1224,1223,1224,1222,2001
20230726,094100,191372180,1224,1224,1226,1223,162
20230726,094000,191174039,1222,1226,1226,1222,15843
20230726,093900,171811568,1226,1226,1226,1226,53
20230726,093800,171746590,1226,1227,1227,1226,4
20230726,093700,171741685,1227,1228,1228,1223,38955
20230726,093600,124098494,1228,1228,1228,1224,22395
20230726,093500,96683191,1228,1228,1228,1228,7
20230726,093400,96674595,1229,1229,1229,1229,1
20230726,093300,96673366,1229,1229,1229,1229,3
20230726,093200,96669679,1229,1229,1229,1225,22
20230726,093100,96642685,1229,1225,1229,1225,11046
20230726,093000,83111311,1226,1226,1229,1225,3846
20230726,092900,78396116,1226,1226,1226,1225,7954
20230726,092800,68650297,1226,1226,1229,1226,7140
20230726,092700,59896654,1229,1229,1229,1229,12
20230726,092600,59881906,1229,1226,1229,1226,61
20230726,092500,59807117,1225,1227,1229,1225,8384
20230726,092400,49532204,1229,1229,1229,1229,2000
20230726,092300,47074204,1227,1227,1227,1227,1083
20230726,092200,45745363,1227,1227,1227,1227,145
20230726,092100,45567448,1227,1229,1229,1227,1017
20230726,092000,44319100,1229,1228,1229,1228,580
20230726,091900,43606830,1229,1230,1230,1229,793
20230726,091800,42632211,1230,1230,1230,1230,814
20230726,091700,41630991,1230,1230,1230,1230,0
20230726,091600,41630991,1230,1232,1232,1230,254
20230726,091500,41318553,1232,1232,1232,1230,76
20230726,091400,41225069,1229,1230,1239,1228,6975
20230726,091300,32653295,1229,1230,1230,1229,3429
20230726,091200,28437804,1240,1240,1240,1240,51
20230726,091100,28374564,1230,1230,1230,1230,1566
20230726,091000,26448384,1230,1241,1241,1230,230
20230726,090900,26165451,1230,1230,1230,1230,100
20230726,090800,26042451,1230,1230,1230,1230,277
20230726,090700,25701741,1229,1238,1242,1229,10534
20230726,090600,12717501,1240,1243,1243,1240,2574
20230726,090500,9524336,1243,1244,1244,1243,458
20230726,090400,8954841,1245,1245,1245,1245,237
20230726,090300,8659776,1249,1249,1249,1249,1
20230726,090200,8658527,1250,1250,1250,1250,1510
20230726,090100,6771027,1250,1246,1250,1242,3547
20230726,090000,2362908,1250,1249,1250,1249,1891