KissMeData/031820/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190400,1902944456,736,736,736,736,23231
20230726,190300,1902944456,736,736,736,736,0
20230726,190200,1902944456,736,736,736,736,0
20230726,190100,1902944456,736,736,736,736,0
20230726,190000,1902944456,736,736,736,736,0
20230726,185900,1902944456,736,736,736,736,0
20230726,185800,1902944456,736,736,736,736,0
20230726,185700,1902944456,736,736,736,736,0
20230726,185600,1902944456,736,736,736,736,0
20230726,185500,1902944456,736,736,736,736,0
20230726,185400,1902944456,736,736,736,736,0
20230726,185300,1902944456,736,736,736,736,0
20230726,185200,1902944456,736,736,736,736,0
20230726,185100,1902944456,736,736,736,736,0
20230726,185000,1902944456,736,736,736,736,0
20230726,184900,1902944456,736,736,736,736,0
20230726,184800,1902944456,736,736,736,736,0
20230726,184700,1902944456,736,736,736,736,0
20230726,184600,1902944456,736,736,736,736,0
20230726,184500,1902944456,736,736,736,736,0
20230726,184400,1902944456,736,736,736,736,0
20230726,184300,1902944456,736,736,736,736,0
20230726,184200,1902944456,736,736,736,736,0
20230726,184100,1902944456,736,736,736,736,0
20230726,184000,1902944456,736,736,736,736,0
20230726,183900,1902944456,736,736,736,736,0
20230726,183800,1902944456,736,736,736,736,0
20230726,183700,1902944456,736,736,736,736,0
20230726,183600,1902944456,736,736,736,736,0
20230726,183500,1902944456,736,736,736,736,0
20230726,183400,1902944456,736,736,736,736,23231
20230726,183300,1902944456,736,736,736,736,0
20230726,183200,1902944456,736,736,736,736,0
20230726,183100,1902944456,736,736,736,736,0
20230726,183000,1902944456,736,736,736,736,0
20230726,182900,1902944456,736,736,736,736,0
20230726,182800,1902944456,736,736,736,736,0
20230726,182700,1902944456,736,736,736,736,0
20230726,182600,1902944456,736,736,736,736,0
20230726,182500,1902944456,736,736,736,736,0
20230726,182400,1902944456,736,736,736,736,0
20230726,182300,1902944456,736,736,736,736,0
20230726,182200,1902944456,736,736,736,736,0
20230726,182100,1902944456,736,736,736,736,0
20230726,182000,1902944456,736,736,736,736,0
20230726,181900,1902944456,736,736,736,736,0
20230726,181800,1902944456,736,736,736,736,0
20230726,181700,1902944456,736,736,736,736,0
20230726,181600,1902944456,736,736,736,736,0
20230726,181500,1902944456,736,736,736,736,0
20230726,181400,1902944456,736,736,736,736,0
20230726,181300,1902944456,736,736,736,736,0
20230726,181200,1902944456,736,736,736,736,0
20230726,181100,1902944456,736,736,736,736,0
20230726,181000,1902944456,736,736,736,736,0
20230726,180900,1902944456,736,736,736,736,0
20230726,180800,1902944456,736,736,736,736,0
20230726,180700,1902944456,736,736,736,736,0
20230726,180600,1902944456,736,736,736,736,0
20230726,180500,1902944456,736,736,736,736,0
20230726,180400,1902944456,736,736,736,736,23231
20230726,180300,1902944456,736,736,736,736,0
20230726,180200,1902944456,736,736,736,736,0
20230726,180100,1902944456,736,736,736,736,0
20230726,180000,1902944456,736,736,736,736,0
20230726,175900,1902944456,736,736,736,736,0
20230726,175800,1902944456,736,736,736,736,0
20230726,175700,1902944456,736,736,736,736,0
20230726,175600,1902944456,736,736,736,736,0
20230726,175500,1902944456,736,736,736,736,0
20230726,175400,1902944456,736,736,736,736,0
20230726,175300,1902944456,736,736,736,736,0
20230726,175200,1902944456,736,736,736,736,0
20230726,175100,1902944456,736,736,736,736,0
20230726,175000,1902944456,736,736,736,736,0
20230726,174900,1902944456,736,736,736,736,0
20230726,174800,1902944456,736,736,736,736,0
20230726,174700,1902944456,736,736,736,736,0
20230726,174600,1902944456,736,736,736,736,0
20230726,174500,1902944456,736,736,736,736,0
20230726,174400,1902944456,736,736,736,736,0
20230726,174300,1902944456,736,736,736,736,0
20230726,174200,1902944456,736,736,736,736,0
20230726,174100,1902944456,736,736,736,736,0
20230726,174000,1902944456,736,736,736,736,0
20230726,173900,1902944456,736,736,736,736,0
20230726,173800,1902944456,736,736,736,736,0
20230726,173700,1902944456,736,736,736,736,0
20230726,173600,1902944456,736,736,736,736,0
20230726,173500,1902944456,736,736,736,736,0
20230726,173400,1902944456,736,736,736,736,23231
20230726,173300,1902944456,736,736,736,736,0
20230726,173200,1902944456,736,736,736,736,0
20230726,173100,1902944456,736,736,736,736,0
20230726,173000,1902944456,736,736,736,736,0
20230726,172900,1902944456,736,736,736,736,0
20230726,172800,1902944456,736,736,736,736,0
20230726,172700,1902944456,736,736,736,736,0
20230726,172600,1902944456,736,736,736,736,0
20230726,172500,1902944456,736,736,736,736,0
20230726,172400,1902944456,736,736,736,736,0
20230726,172300,1902944456,736,736,736,736,0
20230726,172200,1902944456,736,736,736,736,0
20230726,172100,1902944456,736,736,736,736,0
20230726,172000,1902944456,736,736,736,736,0
20230726,171900,1902944456,736,736,736,736,0
20230726,171800,1902944456,736,736,736,736,0
20230726,171700,1902944456,736,736,736,736,0
20230726,171600,1902944456,736,736,736,736,0
20230726,171500,1902944456,736,736,736,736,0
20230726,171400,1902944456,736,736,736,736,0
20230726,171300,1902944456,736,736,736,736,0
20230726,171200,1902944456,736,736,736,736,0
20230726,171100,1902944456,736,736,736,736,0
20230726,171000,1902944456,736,736,736,736,0
20230726,170900,1902944456,736,736,736,736,0
20230726,170800,1902944456,736,736,736,736,0
20230726,170700,1902944456,736,736,736,736,0
20230726,170600,1902944456,736,736,736,736,0
20230726,170500,1902944456,736,736,736,736,0
20230726,170400,1902944456,736,736,736,736,23231
20230726,170300,1902944456,736,736,736,736,0
20230726,170200,1902944456,736,736,736,736,0
20230726,170100,1902944456,736,736,736,736,0
20230726,170000,1902944456,736,736,736,736,0
20230726,165900,1902944456,736,736,736,736,0
20230726,165800,1902944456,736,736,736,736,0
20230726,165700,1902944456,736,736,736,736,0
20230726,165600,1902944456,736,736,736,736,0
20230726,165500,1902944456,736,736,736,736,0
20230726,165400,1902944456,736,736,736,736,0
20230726,165300,1902944456,736,736,736,736,0
20230726,165200,1902944456,736,736,736,736,0
20230726,165100,1902944456,736,736,736,736,0
20230726,165000,1902944456,736,736,736,736,0
20230726,164900,1902944456,736,736,736,736,0
20230726,164800,1902944456,736,736,736,736,0
20230726,164700,1902944456,736,736,736,736,0
20230726,164600,1902944456,736,736,736,736,0
20230726,164500,1902944456,736,736,736,736,0
20230726,164400,1902944456,736,736,736,736,0
20230726,164300,1902944456,736,736,736,736,0
20230726,164200,1902944456,736,736,736,736,0
20230726,164100,1902944456,736,736,736,736,0
20230726,164000,1902944456,736,736,736,736,0
20230726,163900,1902944456,736,736,736,736,0
20230726,163800,1902944456,736,736,736,736,0
20230726,163700,1902944456,736,736,736,736,0
20230726,163600,1902944456,736,736,736,736,0
20230726,163500,1902944456,736,736,736,736,0
20230726,163400,1902944456,736,736,736,736,23231
20230726,163300,1902944456,736,736,736,736,0
20230726,163200,1902944456,736,736,736,736,0
20230726,163100,1902944456,736,736,736,736,0
20230726,163000,1902944456,736,736,736,736,0
20230726,162900,1902944456,736,736,736,736,0
20230726,162800,1902944456,736,736,736,736,0
20230726,162700,1902944456,736,736,736,736,0
20230726,162600,1902944456,736,736,736,736,0
20230726,162500,1902944456,736,736,736,736,0
20230726,162400,1902944456,736,736,736,736,0
20230726,162300,1902944456,736,736,736,736,0
20230726,162200,1902944456,736,736,736,736,0
20230726,162100,1902944456,736,736,736,736,0
20230726,162000,1902944456,736,736,736,736,0
20230726,161900,1902944456,736,736,736,736,0
20230726,161800,1902944456,736,736,736,736,0
20230726,161700,1902944456,736,736,736,736,0
20230726,161600,1902944456,736,736,736,736,0
20230726,161500,1902944456,736,736,736,736,0
20230726,161400,1902944456,736,736,736,736,0
20230726,161300,1902944456,736,736,736,736,0
20230726,161200,1902944456,736,736,736,736,0
20230726,161100,1902944456,736,736,736,736,0
20230726,161000,1902944456,736,736,736,736,0
20230726,160900,1902944456,736,736,736,736,0
20230726,160800,1902944456,736,736,736,736,0
20230726,160700,1902944456,736,736,736,736,0
20230726,160600,1902944456,736,736,736,736,0
20230726,160500,1902944456,736,736,736,736,0
20230726,160400,1902944456,736,736,736,736,23231
20230726,160300,1902944456,736,736,736,736,0
20230726,160200,1902944456,736,736,736,736,0
20230726,160100,1902944456,736,736,736,736,0
20230726,160000,1902944456,736,736,736,736,0
20230726,155900,1902944456,736,736,736,736,0
20230726,155800,1902944456,736,736,736,736,0
20230726,155700,1902944456,736,736,736,736,0
20230726,155600,1902944456,736,736,736,736,0
20230726,155500,1902944456,736,736,736,736,0
20230726,155400,1902944456,736,736,736,736,0
20230726,155300,1902944456,736,736,736,736,0
20230726,155200,1902944456,736,736,736,736,0
20230726,155100,1902944456,736,736,736,736,0
20230726,155000,1902944456,736,736,736,736,0
20230726,154900,1902944456,736,736,736,736,0
20230726,154800,1902944456,736,736,736,736,0
20230726,154700,1902944456,736,736,736,736,0
20230726,154600,1902944456,736,736,736,736,0
20230726,154500,1902944456,736,736,736,736,0
20230726,154400,1902944456,736,736,736,736,0
20230726,154300,1902944456,736,736,736,736,0
20230726,154200,1902944456,736,736,736,736,0
20230726,154100,1902944456,736,736,736,736,0
20230726,154000,1902944456,736,736,736,736,0
20230726,153900,1902944456,736,736,736,736,0
20230726,153800,1902944456,736,736,736,736,0
20230726,153700,1902944456,736,736,736,736,0
20230726,153600,1902944456,736,736,736,736,0
20230726,153500,1902944456,736,736,736,736,0
20230726,153400,1902944456,736,736,736,736,23231
20230726,153300,1902944456,736,736,736,736,0
20230726,153200,1902944456,736,736,736,736,0
20230726,153100,1902944456,736,736,736,736,0
20230726,153000,1902944456,736,736,736,736,23231
20230726,152900,1885846440,736,736,736,736,0
20230726,152800,1885846440,736,736,736,736,0
20230726,152700,1885846440,736,736,736,736,0
20230726,152600,1885846440,736,736,736,736,0
20230726,152500,1885846440,736,736,736,736,0
20230726,152400,1885846440,736,736,736,736,0
20230726,152300,1885846440,736,736,736,736,0
20230726,152200,1885846440,736,736,736,736,0
20230726,152100,1885846440,736,736,736,736,0
20230726,152000,1885846440,736,736,736,736,0
20230726,151900,1885846440,736,739,740,736,901
20230726,151800,1885182199,738,739,740,738,21643
20230726,151700,1869198223,740,741,741,739,5667
20230726,151600,1865008094,738,739,739,738,1244
20230726,151500,1864089022,741,737,741,737,1926
20230726,151400,1862667660,737,739,739,737,659
20230726,151300,1862181527,739,739,739,739,500
20230726,151200,1861812027,737,737,739,737,238
20230726,151100,1861636201,737,737,737,737,703
20230726,151000,1861118090,737,737,737,737,5150
20230726,150900,1857322540,738,737,740,735,19322
20230726,150800,1843097960,737,740,740,737,4701
20230726,150700,1839626692,742,738,742,738,513
20230726,150600,1839246955,738,740,741,738,2232
20230726,150500,1837597734,740,740,742,739,10437
20230726,150400,1829874445,740,741,741,740,4878
20230726,150300,1826264600,742,742,742,742,26
20230726,150200,1826245308,744,743,744,742,430
20230726,150100,1825925561,744,742,744,742,2738
20230726,150000,1823890336,741,741,743,741,531
20230726,145900,1823496705,743,744,744,742,26640
20230726,145800,1803729257,742,743,744,742,1946
20230726,145700,1802283461,744,740,744,740,8056
20230726,145600,1796303606,738,738,738,738,0
20230726,145500,1796303606,738,738,738,738,1625
20230726,145400,1795104356,740,740,741,740,393
20230726,145300,1794813521,740,740,741,740,1120
20230726,145200,1793984571,740,740,740,740,528
20230726,145100,1793593851,740,738,740,738,8483
20230726,145000,1787329972,738,737,738,737,174
20230726,144900,1787201733,736,738,738,735,3659
20230726,144800,1784509540,737,738,738,737,2197
20230726,144700,1782890301,738,738,738,738,70
20230726,144600,1782838641,738,739,739,738,1829
20230726,144500,1781487940,739,739,739,739,150
20230726,144400,1781377090,740,740,741,740,960
20230726,144300,1780666593,741,741,741,740,2074
20230726,144200,1779131830,740,741,741,740,14150
20230726,144100,1768660230,741,741,741,741,50
20230726,144000,1768623180,740,740,740,740,10594
20230726,143900,1760783620,739,739,739,739,1000
20230726,143800,1760044620,738,738,738,738,0
20230726,143700,1760044620,738,738,738,738,1588
20230726,143600,1758872676,738,738,738,738,100
20230726,143500,1758798876,738,737,738,737,558
20230726,143400,1758387189,737,738,738,737,679
20230726,143300,1757886707,738,738,738,738,0
20230726,143200,1757886707,738,739,739,738,393
20230726,143100,1757596537,740,740,740,740,207
20230726,143000,1757443357,740,741,741,740,381
20230726,142900,1757161317,741,741,741,741,1
20230726,142800,1757160576,741,737,742,735,7019
20230726,142700,1751974112,737,737,737,737,178
20230726,142600,1751842926,736,738,738,736,541
20230726,142500,1751444550,736,737,737,736,516
20230726,142400,1751064734,736,735,736,735,1002
20230726,142300,1750327264,735,735,735,735,0
20230726,142200,1750327264,735,735,735,735,476
20230726,142100,1749977404,735,736,737,735,7484
20230726,142000,1744472330,736,736,736,736,2155
20230726,141900,1742886250,736,736,737,736,1285
20230726,141800,1741940489,736,734,737,734,1883
20230726,141700,1740554161,730,738,740,730,105866
20230726,141600,1663021047,737,736,737,735,4528
20230726,141500,1659692767,735,734,735,733,19405
20230726,141400,1645449778,735,734,735,734,503
20230726,141300,1645080574,733,733,733,733,500
20230726,141200,1644714074,735,733,735,733,717
20230726,141100,1644187113,733,733,733,733,2580
20230726,141000,1642295973,734,733,734,733,13802
20230726,140900,1632170621,733,734,734,733,7921
20230726,140800,1626363198,735,735,735,735,1569
20230726,140700,1625209983,735,735,735,735,456
20230726,140600,1624874823,735,736,736,735,1045
20230726,140500,1624106728,736,737,737,736,28
20230726,140400,1624086117,736,736,736,736,1
20230726,140300,1624085381,740,737,740,737,1280
20230726,140200,1623138821,733,733,736,733,5519
20230726,140100,1619091352,734,734,734,734,14178
20230726,140000,1608684700,733,734,734,733,6758
20230726,135900,1603729055,734,736,736,733,8559
20230726,135800,1597447626,735,738,738,735,3858
20230726,135700,1594611453,738,737,738,737,4490
20230726,135600,1591302173,737,737,737,737,804
20230726,135500,1590709625,737,737,737,736,5450
20230726,135400,1586697966,737,737,737,737,600
20230726,135300,1586255766,738,740,740,738,537
20230726,135200,1585858536,739,740,740,739,9110
20230726,135100,1579125946,740,738,740,738,735
20230726,135000,1578582810,738,736,738,736,4931
20230726,134900,1574949270,736,736,736,736,1859
20230726,134800,1573581046,737,737,737,737,0
20230726,134700,1573581046,737,737,737,737,0
20230726,134600,1573581046,737,737,737,737,500
20230726,134500,1573212546,737,736,737,736,3240
20230726,134400,1570827825,734,734,734,734,0
20230726,134300,1570827825,734,735,735,734,14100
20230726,134200,1560474197,735,736,736,735,16023
20230726,134100,1548696292,739,738,739,735,15002
20230726,134000,1537660661,736,737,737,736,4965
20230726,133900,1534006181,738,739,739,738,970
20230726,133800,1533289756,740,744,744,740,12040
20230726,133700,1524332156,744,739,744,739,1460
20230726,133600,1523249089,738,740,742,736,13916
20230726,133500,1512993821,742,742,742,742,446
20230726,133400,1512662889,737,737,737,737,0
20230726,133300,1512662889,737,739,742,737,4285
20230726,133200,1509502262,737,740,740,737,15239
20230726,133100,1498249264,742,742,742,742,0
20230726,133000,1498249264,742,744,744,742,113
20230726,132900,1498165218,742,740,742,739,107
20230726,132800,1498086114,740,740,740,740,10531
20230726,132700,1490293174,740,741,741,740,2000
20230726,132600,1488812659,742,744,744,742,3375
20230726,132500,1486308385,744,743,744,743,2020
20230726,132400,1484807505,743,743,744,743,179
20230726,132300,1484674416,744,744,744,744,210
20230726,132200,1484518176,744,744,744,744,1
20230726,132100,1484517432,744,743,744,743,2475
20230726,132000,1482676177,743,741,743,741,10774
20230726,131900,1474692523,743,740,743,740,24586
20230726,131800,1456488574,738,738,738,738,0
20230726,131700,1456488574,738,738,738,738,1600
20230726,131600,1455307774,740,740,740,740,10000
20230726,131500,1447907774,740,740,740,740,0
20230726,131400,1447907774,740,739,740,739,11200
20230726,131300,1439629974,737,738,738,737,8785
20230726,131200,1433148644,739,739,739,739,9993
20230726,131100,1425763817,740,740,740,740,1000
20230726,131000,1425023817,740,740,740,739,5383
20230726,130900,1421043972,740,739,740,739,6161
20230726,130800,1416488587,740,740,740,740,2
20230726,130700,1416487107,738,738,739,738,392
20230726,130600,1416197661,738,739,739,738,5583
20230726,130500,1412075107,739,739,739,739,413
20230726,130400,1411769900,740,739,740,739,962
20230726,130300,1411058981,739,739,739,739,0
20230726,130200,1411058981,739,739,739,739,258
20230726,130100,1410868319,739,739,739,739,1000
20230726,130000,1410129319,739,739,739,738,5332
20230726,125900,1406193971,739,739,739,739,0
20230726,125800,1406193971,739,739,739,739,4942
20230726,125700,1402541833,740,740,740,740,1383
20230726,125600,1401518413,740,740,740,740,132
20230726,125500,1401420733,740,739,740,739,103
20230726,125400,1401344516,740,740,740,740,1122
20230726,125300,1400514236,740,741,741,739,6769
20230726,125200,1395502774,741,741,741,741,1100
20230726,125100,1394687674,740,739,740,739,195
20230726,125000,1394543429,738,738,738,738,3197
20230726,124900,1392184043,738,738,738,738,0
20230726,124800,1392184043,738,737,738,736,4387
20230726,124700,1388951033,737,739,739,737,10065
20230726,124600,1381526922,740,741,741,740,35717
20230726,124500,1355096227,741,741,741,741,5144
20230726,124400,1351284523,741,741,743,741,6160
20230726,124300,1346719563,741,740,741,740,17
20230726,124200,1346706970,740,741,741,740,331
20230726,124100,1346461720,741,743,743,740,21760
20230726,124000,1330352642,741,741,741,741,3868
20230726,123900,1327486454,741,743,743,741,2176
20230726,123800,1325873950,740,740,740,740,499
20230726,123700,1325504690,740,743,743,740,216
20230726,123600,1325344820,744,740,744,740,20206
20230726,123500,1310386418,740,740,740,740,16726
20230726,123400,1298009178,740,743,743,740,30267
20230726,123300,1275607998,740,740,740,740,77
20230726,123200,1275551018,740,740,740,740,2000
20230726,123100,1274071018,744,740,744,740,52
20230726,123000,1274032400,740,740,740,740,55959
20230726,122900,1232622740,740,742,742,740,12570
20230726,122800,1223316089,742,741,742,741,36505
20230726,122700,1196265823,741,742,743,741,11045
20230726,122600,1188080449,743,742,743,742,2
20230726,122500,1188078964,743,743,743,741,9
20230726,122400,1188072291,741,742,744,741,678
20230726,122300,1187569407,741,741,745,741,3331
20230726,122200,1185100744,741,745,745,741,4925
20230726,122100,1181441696,745,744,745,744,11305
20230726,122000,1173020769,744,743,744,743,232
20230726,121900,1172848391,743,742,743,742,6011
20230726,121800,1168387223,743,743,743,743,300
20230726,121700,1168164323,743,743,743,742,941
20230726,121600,1167465675,743,743,744,741,15310
20230726,121500,1156111675,745,745,745,745,0
20230726,121400,1156111675,745,745,745,745,0
20230726,121300,1156111675,745,744,745,744,1246
20230726,121200,1155183665,745,745,745,745,440
20230726,121100,1154855865,745,745,745,745,22
20230726,121000,1154839475,746,745,746,745,1001
20230726,120900,1154093597,745,745,745,745,0
20230726,120800,1154093597,745,745,745,745,1
20230726,120700,1154092852,745,745,745,745,0
20230726,120600,1154092852,745,745,745,745,1
20230726,120500,1154092107,745,745,745,745,1
20230726,120400,1154091362,745,742,745,742,3284
20230726,120300,1151654631,745,745,745,743,5537
20230726,120200,1147539895,745,745,745,745,1104
20230726,120100,1146717415,746,746,746,745,2084
20230726,120000,1145162834,746,746,746,746,2
20230726,115900,1145161342,746,747,747,746,554
20230726,115800,1144747958,748,748,748,748,2
20230726,115700,1144746462,748,748,748,748,0
20230726,115600,1144746462,748,748,748,748,2
20230726,115500,1144744966,748,748,748,748,180
20230726,115400,1144610326,748,748,748,748,112
20230726,115300,1144526550,748,748,748,748,46
20230726,115200,1144492142,748,748,748,748,111
20230726,115100,1144409114,748,747,748,746,6857
20230726,115000,1139283516,748,748,748,748,2
20230726,114900,1139282020,749,748,749,748,752
20230726,114800,1138718923,748,748,749,746,5413
20230726,114700,1134665806,749,749,749,749,64
20230726,114600,1134617870,749,748,749,748,124
20230726,114500,1134525116,749,748,749,748,315
20230726,114400,1134289394,748,747,748,747,18
20230726,114300,1134275931,747,746,747,746,7999
20230726,114200,1128300797,746,744,746,744,3120
20230726,114100,1125979395,740,749,749,740,80065
20230726,114000,1066625147,750,750,750,750,12
20230726,113900,1066616147,750,750,750,750,4
20230726,113800,1066613147,750,749,750,749,167
20230726,113700,1066487941,750,749,750,749,300
20230726,113600,1066263006,749,750,751,742,4435
20230726,113500,1062955453,749,747,749,745,43567
20230726,113400,1030393749,747,747,747,747,335
20230726,113300,1030143504,748,748,748,747,2148
20230726,113200,1028538814,748,747,748,747,2713
20230726,113100,1026512192,747,747,748,747,1200
20230726,113000,1025615791,747,745,748,745,8876
20230726,112900,1018990129,745,745,745,745,7
20230726,112800,1018984914,745,746,746,745,116
20230726,112700,1018898394,746,746,746,746,24
20230726,112600,1018880490,746,745,746,741,6001
20230726,112500,1014425601,745,745,746,745,1190
20230726,112400,1013539047,745,745,745,745,1001
20230726,112300,1012793302,746,744,747,744,25239
20230726,112200,993989488,743,744,744,743,35906
20230726,112100,967307005,744,744,744,744,2
20230726,112000,967305517,745,746,746,745,57
20230726,111900,967263051,745,745,745,745,50
20230726,111800,967225801,745,745,745,745,40
20230726,111700,967196001,746,742,746,741,78
20230726,111600,967138123,746,746,746,746,1
20230726,111500,967137377,741,743,743,741,11899
20230726,111400,958316705,742,746,747,742,8106
20230726,111300,952295694,746,746,747,746,603
20230726,111200,951845855,746,745,746,745,2600
20230726,111100,949907854,746,744,746,742,2697
20230726,111000,947903906,746,746,746,744,3512
20230726,110900,945290929,746,746,746,745,128
20230726,110800,945195544,746,744,746,744,9918
20230726,110700,937816542,746,745,746,744,8848
20230726,110600,931224794,746,746,746,746,353
20230726,110500,930961456,747,747,747,747,25
20230726,110400,930942781,746,746,746,746,1803
20230726,110300,929597743,746,747,747,745,1930
20230726,110200,928157000,747,746,747,746,1142
20230726,110100,927305065,746,746,747,746,109
20230726,110000,927223650,747,747,747,744,68
20230726,105900,927172889,747,747,747,747,609
20230726,105800,926717966,747,747,747,745,12
20230726,105700,926709022,747,745,747,745,2001
20230726,105600,925218275,747,747,747,743,2476
20230726,105500,923372703,747,747,747,742,345
20230726,105400,923116006,747,747,747,744,1716
20230726,105300,921837608,748,745,748,745,2101
20230726,105200,920269070,744,743,745,743,2761
20230726,105100,918216333,744,741,744,741,29794
20230726,105000,896102390,741,735,741,733,7947
20230726,104900,890241286,735,735,735,730,2888
20230726,104800,888127500,735,735,735,734,121
20230726,104700,888038605,730,732,735,730,16560
20230726,104600,875934472,734,735,735,731,5831
20230726,104500,871665623,735,735,736,730,3842
20230726,104400,868858242,730,734,736,730,5107
20230726,104300,865123875,737,738,739,737,423
20230726,104200,864811319,738,734,740,730,10298
20230726,104100,857269478,738,738,740,734,16575
20230726,104000,845059070,738,739,740,738,7871
20230726,103900,839247228,739,739,740,739,1321
20230726,103800,838270801,739,742,742,739,1734
20230726,103700,836986779,742,741,742,740,5151
20230726,103600,833174155,742,742,742,741,8922
20230726,103500,826557736,743,743,743,742,1183
20230726,103400,825679841,742,742,743,742,1242
20230726,103300,824758275,743,743,743,742,10651
20230726,103200,816844748,744,744,744,743,12679
20230726,103100,807412772,745,745,745,744,9338
20230726,103000,800460363,745,744,745,744,1118
20230726,102900,799627457,745,745,745,745,2953
20230726,102800,797427472,744,744,745,744,5478
20230726,102700,793350262,744,744,745,743,8071
20230726,102600,787347862,744,745,745,744,9232
20230726,102500,780472192,747,746,748,746,13780
20230726,102400,770182240,748,748,748,747,2640
20230726,102300,768210000,748,749,750,748,3183
20230726,102200,765828370,749,747,749,747,5191
20230726,102100,761946317,748,749,749,748,231
20230726,102000,761773358,749,749,749,749,812
20230726,101900,761165170,749,750,750,749,16
20230726,101800,761153183,750,746,750,745,6127
20230726,101700,756581371,747,752,753,747,45019
20230726,101600,722840018,753,752,753,751,1513
20230726,101500,721702239,752,753,754,752,585
20230726,101400,721262211,755,752,755,752,25516
20230726,101300,702023838,752,753,753,752,328
20230726,101200,701777054,754,750,754,750,16734
20230726,101100,689210001,750,754,754,750,12719
20230726,101000,679643514,755,755,755,753,738
20230726,100900,679086623,755,755,755,755,13407
20230726,100800,668964338,755,753,755,753,1782
20230726,100700,667619264,753,756,757,749,54727
20230726,100600,626490901,757,757,757,756,66292
20230726,100500,576372059,759,757,759,757,12389
20230726,100400,566993582,757,758,758,757,3122
20230726,100300,564630214,759,759,759,757,7159
20230726,100200,559206354,760,760,760,760,21
20230726,100100,559190394,760,757,760,757,3945
20230726,100000,556200377,758,758,761,757,27297
20230726,095900,535520827,759,761,761,759,56
20230726,095800,535478232,760,760,761,760,124
20230726,095700,535383990,760,760,761,758,809
20230726,095600,534770246,762,758,762,758,6280
20230726,095500,529991642,758,762,762,758,4513
20230726,095400,526567159,762,760,762,760,306
20230726,095300,526334167,762,760,762,760,358
20230726,095200,526062057,760,761,761,760,461
20230726,095100,525711510,761,762,762,761,828
20230726,095000,525080653,762,761,762,760,5672
20230726,094900,520758689,760,759,760,759,5082
20230726,094800,516898540,759,759,759,757,286
20230726,094700,516681872,759,758,759,756,11550
20230726,094600,507933883,758,760,760,758,26786
20230726,094500,487613117,759,761,762,759,24154
20230726,094400,469252735,762,764,764,761,1043
20230726,094300,468458855,762,763,764,761,1640
20230726,094200,467206883,763,763,763,763,7000
20230726,094100,461865883,764,765,765,760,3482
20230726,094000,459214621,761,766,766,761,3098
20230726,093900,456852824,764,767,767,764,2110
20230726,093800,455240652,767,766,767,766,6842
20230726,093700,449998333,766,762,766,760,15769
20230726,093600,437969539,760,763,763,760,8716
20230726,093500,431335694,763,763,763,761,504
20230726,093400,430951342,763,763,763,763,1854
20230726,093300,429536740,763,764,764,763,1037
20230726,093200,428745487,764,760,764,759,3466
20230726,093100,426111533,760,764,764,760,5042
20230726,093000,422270609,762,761,765,760,2785
20230726,092900,420148657,763,760,763,759,26688
20230726,092800,399861675,760,760,765,760,11909
20230726,092700,390810412,764,760,764,760,12213
20230726,092600,381522024,762,760,762,759,29655
20230726,092500,358984447,760,762,762,760,11302
20230726,092400,350394727,760,760,760,759,32283
20230726,092300,325865937,760,760,762,760,44842
20230726,092200,291784265,761,762,762,761,6860
20230726,092100,286563485,762,763,763,762,180
20230726,092000,286426155,763,761,763,759,15493
20230726,091900,274642925,760,763,763,759,35473
20230726,091800,247670002,763,760,763,760,3436
20230726,091700,245056869,760,760,762,760,40239
20230726,091600,214448667,759,761,762,759,21770
20230726,091500,197907724,761,763,763,760,9553
20230726,091400,190635128,762,761,763,761,5879
20230726,091300,186157943,763,764,764,761,16845
20230726,091200,173334872,762,763,764,762,11371
20230726,091100,164664101,762,763,765,762,29371
20230726,091000,142270017,763,763,765,762,21586
20230726,090900,125798658,763,765,766,762,21679
20230726,090800,109243699,765,763,765,763,6247
20230726,090700,104471925,764,768,768,764,35798
20230726,090600,77062321,768,768,769,768,2359
20230726,090500,75250286,768,768,770,768,7348
20230726,090400,69607020,768,771,773,766,26496
20230726,090300,49214934,772,774,776,772,10494
20230726,090200,41095815,777,782,782,773,21226
20230726,090100,24650032,778,779,782,778,3486
20230726,090000,21930530,778,788,788,775,27394