KissMeData/044180/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191500,604665286,705,705,705,705,4413
20230726,191400,604665286,705,705,705,705,0
20230726,191300,604665286,705,705,705,705,0
20230726,191200,604665286,705,705,705,705,0
20230726,191100,604665286,705,705,705,705,0
20230726,191000,604665286,705,705,705,705,0
20230726,190900,604665286,705,705,705,705,0
20230726,190800,604665286,705,705,705,705,0
20230726,190700,604665286,705,705,705,705,0
20230726,190600,604665286,705,705,705,705,0
20230726,190500,604665286,705,705,705,705,0
20230726,190400,604665286,705,705,705,705,0
20230726,190300,604665286,705,705,705,705,0
20230726,190200,604665286,705,705,705,705,0
20230726,190100,604665286,705,705,705,705,0
20230726,190000,604665286,705,705,705,705,0
20230726,185900,604665286,705,705,705,705,0
20230726,185800,604665286,705,705,705,705,0
20230726,185700,604665286,705,705,705,705,0
20230726,185600,604665286,705,705,705,705,0
20230726,185500,604665286,705,705,705,705,0
20230726,185400,604665286,705,705,705,705,0
20230726,185300,604665286,705,705,705,705,0
20230726,185200,604665286,705,705,705,705,0
20230726,185100,604665286,705,705,705,705,0
20230726,185000,604665286,705,705,705,705,0
20230726,184900,604665286,705,705,705,705,0
20230726,184800,604665286,705,705,705,705,0
20230726,184700,604665286,705,705,705,705,0
20230726,184600,604665286,705,705,705,705,0
20230726,184500,604665286,705,705,705,705,4413
20230726,184400,604665286,705,705,705,705,0
20230726,184300,604665286,705,705,705,705,0
20230726,184200,604665286,705,705,705,705,0
20230726,184100,604665286,705,705,705,705,0
20230726,184000,604665286,705,705,705,705,0
20230726,183900,604665286,705,705,705,705,0
20230726,183800,604665286,705,705,705,705,0
20230726,183700,604665286,705,705,705,705,0
20230726,183600,604665286,705,705,705,705,0
20230726,183500,604665286,705,705,705,705,0
20230726,183400,604665286,705,705,705,705,0
20230726,183300,604665286,705,705,705,705,0
20230726,183200,604665286,705,705,705,705,0
20230726,183100,604665286,705,705,705,705,0
20230726,183000,604665286,705,705,705,705,0
20230726,182900,604665286,705,705,705,705,0
20230726,182800,604665286,705,705,705,705,0
20230726,182700,604665286,705,705,705,705,0
20230726,182600,604665286,705,705,705,705,0
20230726,182500,604665286,705,705,705,705,0
20230726,182400,604665286,705,705,705,705,0
20230726,182300,604665286,705,705,705,705,0
20230726,182200,604665286,705,705,705,705,0
20230726,182100,604665286,705,705,705,705,0
20230726,182000,604665286,705,705,705,705,0
20230726,181900,604665286,705,705,705,705,0
20230726,181800,604665286,705,705,705,705,0
20230726,181700,604665286,705,705,705,705,0
20230726,181600,604665286,705,705,705,705,0
20230726,181500,604665286,705,705,705,705,4413
20230726,181400,604665286,705,705,705,705,0
20230726,181300,604665286,705,705,705,705,0
20230726,181200,604665286,705,705,705,705,0
20230726,181100,604665286,705,705,705,705,0
20230726,181000,604665286,705,705,705,705,0
20230726,180900,604665286,705,705,705,705,0
20230726,180800,604665286,705,705,705,705,0
20230726,180700,604665286,705,705,705,705,0
20230726,180600,604665286,705,705,705,705,0
20230726,180500,604665286,705,705,705,705,0
20230726,180400,604665286,705,705,705,705,0
20230726,180300,604665286,705,705,705,705,0
20230726,180200,604665286,705,705,705,705,0
20230726,180100,604665286,705,705,705,705,0
20230726,180000,604665286,705,705,705,705,0
20230726,175900,604665286,705,705,705,705,0
20230726,175800,604665286,705,705,705,705,0
20230726,175700,604665286,705,705,705,705,0
20230726,175600,604665286,705,705,705,705,0
20230726,175500,604665286,705,705,705,705,0
20230726,175400,604665286,705,705,705,705,0
20230726,175300,604665286,705,705,705,705,0
20230726,175200,604665286,705,705,705,705,0
20230726,175100,604665286,705,705,705,705,0
20230726,175000,604665286,705,705,705,705,0
20230726,174900,604665286,705,705,705,705,0
20230726,174800,604665286,705,705,705,705,0
20230726,174700,604665286,705,705,705,705,0
20230726,174600,604665286,705,705,705,705,0
20230726,174500,604665286,705,705,705,705,4413
20230726,174400,604665286,705,705,705,705,0
20230726,174300,604665286,705,705,705,705,0
20230726,174200,604665286,705,705,705,705,0
20230726,174100,604665286,705,705,705,705,0
20230726,174000,604665286,705,705,705,705,0
20230726,173900,604665286,705,705,705,705,0
20230726,173800,604665286,705,705,705,705,0
20230726,173700,604665286,705,705,705,705,0
20230726,173600,604665286,705,705,705,705,0
20230726,173500,604665286,705,705,705,705,0
20230726,173400,604665286,705,705,705,705,0
20230726,173300,604665286,705,705,705,705,0
20230726,173200,604665286,705,705,705,705,0
20230726,173100,604665286,705,705,705,705,0
20230726,173000,604665286,705,705,705,705,0
20230726,172900,604665286,705,705,705,705,0
20230726,172800,604665286,705,705,705,705,0
20230726,172700,604665286,705,705,705,705,0
20230726,172600,604665286,705,705,705,705,0
20230726,172500,604665286,705,705,705,705,0
20230726,172400,604665286,705,705,705,705,0
20230726,172300,604665286,705,705,705,705,0
20230726,172200,604665286,705,705,705,705,0
20230726,172100,604665286,705,705,705,705,0
20230726,172000,604665286,705,705,705,705,0
20230726,171900,604665286,705,705,705,705,0
20230726,171800,604665286,705,705,705,705,0
20230726,171700,604665286,705,705,705,705,0
20230726,171600,604665286,705,705,705,705,0
20230726,171500,604665286,705,705,705,705,4413
20230726,171400,604665286,705,705,705,705,0
20230726,171300,604665286,705,705,705,705,0
20230726,171200,604665286,705,705,705,705,0
20230726,171100,604665286,705,705,705,705,0
20230726,171000,604665286,705,705,705,705,0
20230726,170900,604665286,705,705,705,705,0
20230726,170800,604665286,705,705,705,705,0
20230726,170700,604665286,705,705,705,705,0
20230726,170600,604665286,705,705,705,705,0
20230726,170500,604665286,705,705,705,705,0
20230726,170400,604665286,705,705,705,705,0
20230726,170300,604665286,705,705,705,705,0
20230726,170200,604665286,705,705,705,705,0
20230726,170100,604665286,705,705,705,705,0
20230726,170000,604665286,705,705,705,705,0
20230726,165900,604665286,705,705,705,705,0
20230726,165800,604665286,705,705,705,705,0
20230726,165700,604665286,705,705,705,705,0
20230726,165600,604665286,705,705,705,705,0
20230726,165500,604665286,705,705,705,705,0
20230726,165400,604665286,705,705,705,705,0
20230726,165300,604665286,705,705,705,705,0
20230726,165200,604665286,705,705,705,705,0
20230726,165100,604665286,705,705,705,705,0
20230726,165000,604665286,705,705,705,705,0
20230726,164900,604665286,705,705,705,705,0
20230726,164800,604665286,705,705,705,705,0
20230726,164700,604665286,705,705,705,705,0
20230726,164600,604665286,705,705,705,705,0
20230726,164500,604665286,705,705,705,705,4413
20230726,164400,604665286,705,705,705,705,0
20230726,164300,604665286,705,705,705,705,0
20230726,164200,604665286,705,705,705,705,0
20230726,164100,604665286,705,705,705,705,0
20230726,164000,604665286,705,705,705,705,0
20230726,163900,604665286,705,705,705,705,0
20230726,163800,604665286,705,705,705,705,0
20230726,163700,604665286,705,705,705,705,0
20230726,163600,604665286,705,705,705,705,0
20230726,163500,604665286,705,705,705,705,0
20230726,163400,604665286,705,705,705,705,0
20230726,163300,604665286,705,705,705,705,0
20230726,163200,604665286,705,705,705,705,0
20230726,163100,604665286,705,705,705,705,0
20230726,163000,604665286,705,705,705,705,0
20230726,162900,604665286,705,705,705,705,0
20230726,162800,604665286,705,705,705,705,0
20230726,162700,604665286,705,705,705,705,0
20230726,162600,604665286,705,705,705,705,0
20230726,162500,604665286,705,705,705,705,0
20230726,162400,604665286,705,705,705,705,0
20230726,162300,604665286,705,705,705,705,0
20230726,162200,604665286,705,705,705,705,0
20230726,162100,604665286,705,705,705,705,0
20230726,162000,604665286,705,705,705,705,0
20230726,161900,604665286,705,705,705,705,0
20230726,161800,604665286,705,705,705,705,0
20230726,161700,604665286,705,705,705,705,0
20230726,161600,604665286,705,705,705,705,0
20230726,161500,604665286,705,705,705,705,4413
20230726,161400,604665286,705,705,705,705,0
20230726,161300,604665286,705,705,705,705,0
20230726,161200,604665286,705,705,705,705,0
20230726,161100,604665286,705,705,705,705,0
20230726,161000,604665286,705,705,705,705,0
20230726,160900,604665286,705,705,705,705,0
20230726,160800,604665286,705,705,705,705,0
20230726,160700,604665286,705,705,705,705,0
20230726,160600,604665286,705,705,705,705,0
20230726,160500,604665286,705,705,705,705,0
20230726,160400,604665286,705,705,705,705,0
20230726,160300,604665286,705,705,705,705,0
20230726,160200,604665286,705,705,705,705,0
20230726,160100,604665286,705,705,705,705,0
20230726,160000,604665286,705,705,705,705,0
20230726,155900,604665286,705,705,705,705,0
20230726,155800,604665286,705,705,705,705,0
20230726,155700,604665286,705,705,705,705,0
20230726,155600,604665286,705,705,705,705,0
20230726,155500,604665286,705,705,705,705,0
20230726,155400,604665286,705,705,705,705,0
20230726,155300,604665286,705,705,705,705,0
20230726,155200,604665286,705,705,705,705,0
20230726,155100,604665286,705,705,705,705,0
20230726,155000,604665286,705,705,705,705,0
20230726,154900,604665286,705,705,705,705,0
20230726,154800,604665286,705,705,705,705,0
20230726,154700,604665286,705,705,705,705,0
20230726,154600,604665286,705,705,705,705,0
20230726,154500,604665286,705,705,705,705,4413
20230726,154400,604665286,705,705,705,705,0
20230726,154300,604665286,705,705,705,705,0
20230726,154200,604665286,705,705,705,705,0
20230726,154100,604665286,705,705,705,705,0
20230726,154000,604665286,705,705,705,705,0
20230726,153900,604665286,705,705,705,705,0
20230726,153800,604665286,705,705,705,705,0
20230726,153700,604665286,705,705,705,705,0
20230726,153600,604665286,705,705,705,705,0
20230726,153500,604665286,705,705,705,705,0
20230726,153400,604665286,705,705,705,705,0
20230726,153300,604665286,705,705,705,705,0
20230726,153200,604665286,705,705,705,705,0
20230726,153100,604665286,705,705,705,705,0
20230726,153000,604665286,705,705,705,705,4413
20230726,152900,601554121,705,705,705,705,0
20230726,152800,601554121,705,705,705,705,0
20230726,152700,601554121,705,705,705,705,0
20230726,152600,601554121,705,705,705,705,0
20230726,152500,601554121,705,705,705,705,0
20230726,152400,601554121,705,705,705,705,0
20230726,152300,601554121,705,705,705,705,0
20230726,152200,601554121,705,705,705,705,0
20230726,152100,601554121,705,705,705,705,0
20230726,152000,601554121,705,705,705,705,0
20230726,151900,601554121,705,705,705,705,32
20230726,151800,601531561,705,701,705,701,915
20230726,151700,600889621,702,702,702,699,250
20230726,151600,600714220,695,695,695,695,0
20230726,151500,600714220,695,696,696,695,1313
20230726,151400,599801665,695,696,696,695,10500
20230726,151300,592502405,695,697,697,695,3638
20230726,151200,589970686,702,699,702,697,473
20230726,151100,589640768,699,699,699,699,146
20230726,151000,589538714,699,699,699,699,0
20230726,150900,589538714,699,699,699,699,0
20230726,150800,589538714,699,699,699,699,492
20230726,150700,589194806,699,699,699,699,116
20230726,150600,589113722,694,695,695,694,92
20230726,150500,589049868,699,699,699,699,522
20230726,150400,588684990,699,701,703,699,358
20230726,150300,588434478,699,702,704,699,422
20230726,150200,588139130,704,702,704,702,1234
20230726,150100,587271443,703,703,703,702,21
20230726,150000,587256683,702,703,703,702,7
20230726,145900,587251763,702,702,702,702,235
20230726,145800,587086793,702,702,702,702,0
20230726,145700,587086793,702,702,702,702,101
20230726,145600,587015891,698,695,698,695,2044
20230726,145500,585591699,694,695,695,694,407
20230726,145400,585308941,696,696,696,696,1795
20230726,145300,584059621,695,695,695,695,1
20230726,145200,584058926,695,695,695,695,1
20230726,145100,584058231,695,694,695,694,453
20230726,145000,583743398,692,692,692,692,0
20230726,144900,583743398,692,692,692,692,76
20230726,144800,583690806,692,691,692,690,2838
20230726,144700,581729556,691,691,691,691,132
20230726,144600,581638344,687,693,693,687,3378
20230726,144500,579303233,687,702,702,687,7011
20230726,144400,574423617,704,704,704,704,330
20230726,144300,574191297,705,699,705,699,2388
20230726,144200,572515422,698,698,698,698,1
20230726,144100,572514724,698,698,698,698,0
20230726,144000,572514724,698,698,698,698,212
20230726,143900,572366748,698,698,698,698,110
20230726,143800,572289968,698,698,698,698,0
20230726,143700,572289968,698,697,698,697,347
20230726,143600,572047907,693,693,693,693,0
20230726,143500,572047907,693,693,693,693,0
20230726,143400,572047907,693,693,693,693,0
20230726,143300,572047907,693,693,693,693,82
20230726,143200,571991081,696,697,697,696,1668
20230726,143100,570828514,697,699,699,697,59
20230726,143000,570787341,699,699,699,699,144
20230726,142900,570686685,699,695,699,695,822
20230726,142800,570113925,693,693,693,693,20
20230726,142700,570100065,692,692,692,692,54
20230726,142600,570062697,690,689,690,689,2185
20230726,142500,568555056,690,690,690,690,37
20230726,142400,568529526,690,689,690,689,24
20230726,142300,568512967,685,689,689,685,624
20230726,142200,568084615,690,690,690,690,15
20230726,142100,568074265,690,690,690,690,605
20230726,142000,567656815,690,691,691,690,1008
20230726,141900,566961287,691,689,692,689,23
20230726,141800,566945415,688,692,692,687,1395
20230726,141700,565986229,692,687,692,687,1570
20230726,141600,564902358,686,687,687,686,472
20230726,141500,564578361,685,686,687,685,307
20230726,141400,564367724,685,684,688,684,5302
20230726,141300,560739140,684,684,684,684,36
20230726,141200,560714516,685,685,685,685,20
20230726,141100,560700816,686,687,688,686,30
20230726,141000,560680215,689,684,689,684,1929
20230726,140900,559353961,686,686,691,685,331
20230726,140800,559127000,685,686,686,685,10281
20230726,140700,552082418,687,687,687,687,0
20230726,140600,552082418,687,689,689,687,735
20230726,140500,551577294,688,689,692,688,1478
20230726,140400,550560186,688,689,689,688,1452
20230726,140300,549561048,692,690,692,690,194
20230726,140200,549426976,689,685,689,685,4088
20230726,140100,546622381,686,686,686,686,760
20230726,140000,546101021,689,689,689,689,500
20230726,135900,545756521,689,689,689,688,13
20230726,135800,545747565,689,685,689,685,2164
20230726,135700,544265217,685,685,685,685,1
20230726,135600,544264532,685,689,689,685,7379
20230726,135500,539207018,689,686,689,686,454
20230726,135400,538895049,686,686,686,685,2308
20230726,135300,537313021,685,691,691,685,3489
20230726,135200,534920594,692,692,692,691,115
20230726,135100,534841018,693,693,693,693,1
20230726,135000,534840325,691,693,693,691,206
20230726,134900,534697605,689,689,689,689,0
20230726,134800,534697605,689,690,692,689,476
20230726,134700,534369236,689,688,689,688,1051
20230726,134600,533645159,683,685,685,683,19957
20230726,134500,519976908,688,692,692,686,3737
20230726,134400,517408438,686,689,690,686,8588
20230726,134300,511502388,689,690,690,689,897
20230726,134200,510884353,689,689,689,689,0
20230726,134100,510884353,689,693,693,689,507
20230726,134000,510534309,693,693,693,693,26
20230726,133900,510516291,689,693,693,689,94
20230726,133800,510451440,692,691,693,689,642
20230726,133700,510008356,691,691,691,691,100
20230726,133600,509939256,691,695,695,690,3170
20230726,133500,507750399,695,695,695,695,0
20230726,133400,507750399,695,695,697,693,1101
20230726,133300,506984470,695,695,695,695,1
20230726,133200,506983775,690,693,696,690,8928
20230726,133100,500813876,694,694,694,694,12
20230726,133000,500805548,697,697,697,697,0
20230726,132900,500805548,697,696,697,696,11
20230726,132800,500797890,694,694,694,694,1
20230726,132700,500797196,691,691,691,691,0
20230726,132600,500797196,691,696,696,690,10906
20230726,132500,493259785,698,698,698,698,238
20230726,132400,493093661,698,699,699,698,552
20230726,132300,492708098,696,696,696,696,0
20230726,132200,492708098,696,701,701,696,2623
20230726,132100,490878787,701,701,701,701,505
20230726,132000,490524782,700,699,700,696,3159
20230726,131900,488324258,697,695,700,694,6106
20230726,131800,484077164,694,696,696,694,2000
20230726,131700,482688336,698,698,698,698,0
20230726,131600,482688336,698,698,698,698,10
20230726,131500,482681356,698,698,698,695,1825
20230726,131400,481411033,698,696,698,696,232
20230726,131300,481249100,696,696,696,696,32
20230726,131200,481226828,696,696,696,696,0
20230726,131100,481226828,696,696,696,696,0
20230726,131000,481226828,696,695,696,695,20
20230726,130900,481212918,695,695,695,695,1
20230726,130800,481212223,696,694,697,694,270
20230726,130700,481024414,694,695,695,694,861
20230726,130600,480426050,695,695,695,695,2
20230726,130500,480424660,695,695,695,695,70
20230726,130400,480376010,696,696,696,696,0
20230726,130300,480376010,696,696,697,696,5
20230726,130200,480372528,696,696,696,696,2
20230726,130100,480371136,695,697,697,695,18
20230726,130000,480358610,698,698,698,693,14
20230726,125900,480348843,693,690,693,690,184
20230726,125800,480221346,690,693,693,690,5981
20230726,125700,476092457,692,693,693,692,934
20230726,125600,475445575,693,693,693,691,544
20230726,125500,475068603,691,696,696,691,9520
20230726,125400,468484073,697,697,697,697,20
20230726,125300,468470133,697,697,697,697,100
20230726,125200,468400433,697,696,697,696,70
20230726,125100,468351644,694,698,698,694,9116
20230726,125000,462016542,698,698,698,698,272
20230726,124900,461826686,696,696,696,696,2001
20230726,124800,460433990,695,695,695,695,406
20230726,124700,460151820,695,695,695,695,2
20230726,124600,460150430,694,694,694,694,1
20230726,124500,460149736,694,694,694,694,0
20230726,124400,460149736,694,699,699,694,13585
20230726,124300,450699673,696,696,696,696,0
20230726,124200,450699673,696,696,696,696,439
20230726,124100,450394129,696,698,698,696,284
20230726,124000,450196452,696,699,699,696,8785
20230726,123900,444081243,699,699,699,699,23
20230726,123800,444065166,699,699,699,699,0
20230726,123700,444065166,699,699,699,699,100
20230726,123600,443995266,699,699,699,699,5
20230726,123500,443991771,699,699,699,699,0
20230726,123400,443991771,699,698,699,698,784
20230726,123300,443444355,698,699,699,696,6644
20230726,123200,438811640,700,700,700,700,810
20230726,123100,438244640,700,700,700,700,337
20230726,123000,438008740,700,700,700,700,1
20230726,122900,438008040,700,700,700,700,3
20230726,122800,438005940,700,700,700,700,10
20230726,122700,437998940,700,700,700,700,0
20230726,122600,437998940,700,700,700,700,24
20230726,122500,437982140,700,699,700,697,895
20230726,122400,437356373,700,701,702,700,21494
20230726,122300,422310567,700,702,702,700,12587
20230726,122200,413494341,702,702,702,702,0
20230726,122100,413494341,702,703,703,702,1000
20230726,122000,412791750,706,706,706,706,0
20230726,121900,412791750,706,704,706,704,421
20230726,121800,412494647,702,702,702,702,159
20230726,121700,412383029,702,703,703,702,2725
20230726,121600,410469069,704,703,704,703,2
20230726,121500,410467662,703,703,703,703,9
20230726,121400,410461335,703,704,704,703,501
20230726,121300,410109026,705,705,705,705,205
20230726,121200,409964501,705,705,705,705,28
20230726,121100,409944761,705,706,706,705,2468
20230726,121000,408204490,707,707,707,707,860
20230726,120900,407596470,707,707,708,707,65
20230726,120800,407550514,707,707,707,707,4
20230726,120700,407547686,707,707,707,707,1097
20230726,120600,406772107,707,707,707,707,0
20230726,120500,406772107,707,707,707,707,1
20230726,120400,406771400,709,709,709,709,1
20230726,120300,406770691,709,709,709,709,50
20230726,120200,406735241,709,709,709,709,0
20230726,120100,406735241,709,709,710,707,628
20230726,120000,406290043,710,710,710,710,0
20230726,115900,406290043,710,710,710,710,0
20230726,115800,406290043,710,710,710,710,0
20230726,115700,406290043,710,710,710,710,4
20230726,115600,406287203,711,709,711,709,2338
20230726,115500,404625323,710,710,710,710,0
20230726,115400,404625323,710,710,710,710,150
20230726,115300,404518823,711,708,711,708,71
20230726,115200,404468552,709,709,709,709,3
20230726,115100,404466425,706,706,706,706,1955
20230726,115000,403086195,710,710,710,710,0
20230726,114900,403086195,710,710,710,710,1000
20230726,114800,402376195,711,711,711,711,0
20230726,114700,402376195,711,711,711,711,0
20230726,114600,402376195,711,711,711,711,0
20230726,114500,402376195,711,711,711,711,0
20230726,114400,402376195,711,711,711,711,348
20230726,114300,402128767,711,711,711,711,0
20230726,114200,402128767,711,711,711,711,0
20230726,114100,402128767,711,706,711,706,10100
20230726,114000,394997667,706,706,706,706,0
20230726,113900,394997667,706,706,706,706,0
20230726,113800,394997667,706,706,706,706,401
20230726,113700,394714561,706,706,706,706,4
20230726,113600,394711737,705,706,706,704,22990
20230726,113500,378496143,704,709,709,704,4788
20230726,113400,375123898,712,710,712,710,4862
20230726,113300,371671876,710,710,710,710,2
20230726,113200,371670456,710,710,710,710,1
20230726,113100,371669746,709,710,711,709,2247
20230726,113000,370074766,710,710,710,710,2000
20230726,112900,368654766,710,710,710,710,0
20230726,112800,368654766,710,706,710,706,74
20230726,112700,368602514,706,705,706,705,10395
20230726,112600,361273851,705,706,706,705,518
20230726,112500,360908144,706,706,706,706,10
20230726,112400,360901084,704,706,706,704,1383
20230726,112300,359925860,706,706,706,706,1153
20230726,112200,359111842,710,709,710,709,77
20230726,112100,359057173,710,710,710,710,1
20230726,112000,359056463,709,709,709,709,3
20230726,111900,359054336,709,709,709,709,55
20230726,111800,359015341,709,709,709,709,8
20230726,111700,359009669,709,709,709,709,302
20230726,111600,358795551,709,709,709,709,0
20230726,111500,358795551,709,709,709,709,0
20230726,111400,358795551,709,709,709,709,0
20230726,111300,358795551,709,709,709,709,0
20230726,111200,358795551,709,708,709,708,11400
20230726,111100,350724088,709,709,709,709,101
20230726,111000,350652479,709,705,709,705,2076
20230726,110900,349184535,708,708,708,708,0
20230726,110800,349184535,708,708,708,708,0
20230726,110700,349184535,708,708,708,708,30
20230726,110600,349163295,708,708,708,708,21
20230726,110500,349148427,704,704,704,704,0
20230726,110400,349148427,704,704,704,704,0
20230726,110300,349148427,704,704,704,704,8
20230726,110200,349142795,704,704,704,704,1
20230726,110100,349142091,703,703,703,703,287
20230726,110000,348940330,703,703,703,703,2985
20230726,105900,346841875,703,703,703,703,2742
20230726,105800,344914249,703,703,703,703,0
20230726,105700,344914249,703,703,703,703,0
20230726,105600,344914249,703,703,703,703,0
20230726,105500,344914249,703,703,703,703,1
20230726,105400,344913546,703,703,703,703,0
20230726,105300,344913546,703,703,703,703,44
20230726,105200,344882614,709,703,709,703,3125
20230726,105100,342672123,701,701,701,701,248
20230726,105000,342498275,703,696,703,695,5586
20230726,104900,338601692,695,695,695,695,110
20230726,104800,338525242,695,694,695,694,3093
20230726,104700,336378405,694,694,694,694,408
20230726,104600,336095253,695,695,695,695,3076
20230726,104500,333957433,695,695,695,694,7984
20230726,104400,328414057,695,695,695,695,8274
20230726,104300,322663627,695,695,695,694,15231
20230726,104200,312078132,695,698,698,695,2367
20230726,104100,310432669,698,698,698,698,6
20230726,104000,310428481,697,698,698,696,10724
20230726,103900,302956694,699,699,699,699,12
20230726,103800,302948306,700,702,702,700,833
20230726,103700,302364532,701,702,702,701,3015
20230726,103600,300248012,703,703,703,703,0
20230726,103500,300248012,703,703,703,703,6
20230726,103400,300243794,702,702,702,702,14
20230726,103300,300233966,702,699,704,699,1143
20230726,103200,299434782,698,698,698,698,6631
20230726,103100,294806344,698,699,699,698,4319
20230726,103000,291790741,699,700,700,699,15194
20230726,102900,281155135,700,701,701,700,10000
20230726,102800,274154590,701,701,701,701,13
20230726,102700,274145477,700,701,701,700,158
20230726,102600,274034870,700,701,701,700,12120
20230726,102500,265547759,702,702,702,702,55
20230726,102400,265509149,702,702,702,702,575
20230726,102300,265105499,702,702,702,700,12288
20230726,102200,256498287,701,702,702,701,4004
20230726,102100,253688479,702,705,706,702,13435
20230726,102000,244236234,705,705,705,705,1798
20230726,101900,242968644,705,708,708,705,1383
20230726,101800,241993545,707,706,707,706,4974
20230726,101700,238477371,706,707,707,706,1118
20230726,101600,237688003,707,707,707,707,20
20230726,101500,237673863,706,710,710,706,21
20230726,101400,237658957,710,709,710,709,510
20230726,101300,237297057,710,709,711,704,10980
20230726,101200,229539459,709,707,709,707,340
20230726,101100,229298701,707,707,707,707,5456
20230726,101000,225441309,710,710,710,707,4558
20230726,100900,222218647,707,707,707,707,612
20230726,100800,221785963,706,706,706,706,0
20230726,100700,221785963,706,706,706,706,2
20230726,100600,221784551,706,706,706,706,0
20230726,100500,221784551,706,706,706,705,1274
20230726,100400,220885178,710,708,710,705,4325
20230726,100300,217829122,710,710,710,708,3682
20230726,100200,215216222,710,709,710,709,200
20230726,100100,215074322,708,708,708,708,0
20230726,100000,215074322,708,708,708,708,0
20230726,095900,215074322,708,708,708,708,0
20230726,095800,215074322,708,708,708,707,215
20230726,095700,214922310,707,707,707,707,271
20230726,095600,214730713,711,706,711,706,5667
20230726,095500,210719806,705,710,710,705,1526
20230726,095400,209641505,711,711,711,711,990
20230726,095300,208937615,712,712,712,712,713
20230726,095200,208429959,712,712,712,712,664
20230726,095100,207957191,711,711,711,711,1613
20230726,095000,206810348,711,714,714,711,10604
20230726,094900,199260378,714,713,714,713,92
20230726,094800,199194741,715,715,716,714,1191
20230726,094700,198343732,716,716,717,715,3780
20230726,094600,195638620,717,719,719,717,1156
20230726,094500,194808741,719,719,723,719,193
20230726,094400,194669566,723,723,723,723,42
20230726,094300,194639200,723,718,723,718,2361
20230726,094200,192943922,718,719,719,718,1956
20230726,094100,191539313,720,721,721,720,530
20230726,094000,191157388,724,724,724,724,0
20230726,093900,191157388,724,725,725,724,138
20230726,093800,191057475,722,722,722,722,3161
20230726,093700,188775233,718,718,718,718,0
20230726,093600,188775233,718,718,721,718,2633
20230726,093500,186883490,722,716,722,716,12730
20230726,093400,177717920,714,716,716,714,305
20230726,093300,177500135,717,718,718,714,2250
20230726,093200,175892164,718,714,718,713,3694
20230726,093100,173254488,713,713,713,711,2297
20230726,093000,171619433,714,714,714,714,2962
20230726,092900,169504565,714,710,714,710,3028
20230726,092800,167348693,710,709,710,707,4504
20230726,092700,164158070,709,712,712,704,8950
20230726,092600,157831537,711,711,711,711,516
20230726,092500,157464661,711,710,711,709,1082
20230726,092400,156696705,711,711,713,711,490
20230726,092300,156348298,711,714,714,711,11
20230726,092200,156340447,714,713,714,710,2051
20230726,092100,154877219,712,712,712,712,27
20230726,092000,154857995,712,717,718,712,771
20230726,091900,154306663,712,712,712,712,2007
20230726,091800,152877679,712,712,712,712,552
20230726,091700,152484655,709,709,709,709,1
20230726,091600,152483946,708,713,713,707,11960
20230726,091500,144008213,712,722,722,712,5266
20230726,091400,140241836,722,723,723,722,1707
20230726,091300,139008933,712,712,712,712,0
20230726,091200,139008933,712,715,722,712,3358
20230726,091100,136602199,710,729,732,707,19452
20230726,091000,122804510,718,720,727,718,5569
20230726,090900,118781415,717,717,726,713,17906
20230726,090800,105905726,717,725,725,717,1541
20230726,090700,104800684,735,722,735,716,16199
20230726,090600,92969844,721,721,721,712,6950
20230726,090500,87970685,721,704,721,704,51024
20230726,090400,51983651,694,694,694,694,0
20230726,090300,51983651,694,738,738,694,10853
20230726,090200,44191985,739,756,756,739,24360
20230726,090100,25924109,757,757,758,757,257
20230726,090000,25729559,758,770,770,758,33466