KissMeData/013360/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185200,978309918,1611,1611,1611,1611,8739
20230726,185100,978309918,1611,1611,1611,1611,0
20230726,185000,978309918,1611,1611,1611,1611,0
20230726,184900,978309918,1611,1611,1611,1611,0
20230726,184800,978309918,1611,1611,1611,1611,0
20230726,184700,978309918,1611,1611,1611,1611,0
20230726,184600,978309918,1611,1611,1611,1611,0
20230726,184500,978309918,1611,1611,1611,1611,0
20230726,184400,978309918,1611,1611,1611,1611,0
20230726,184300,978309918,1611,1611,1611,1611,0
20230726,184200,978309918,1611,1611,1611,1611,0
20230726,184100,978309918,1611,1611,1611,1611,0
20230726,184000,978309918,1611,1611,1611,1611,0
20230726,183900,978309918,1611,1611,1611,1611,0
20230726,183800,978309918,1611,1611,1611,1611,0
20230726,183700,978309918,1611,1611,1611,1611,0
20230726,183600,978309918,1611,1611,1611,1611,0
20230726,183500,978309918,1611,1611,1611,1611,0
20230726,183400,978309918,1611,1611,1611,1611,0
20230726,183300,978309918,1611,1611,1611,1611,0
20230726,183200,978309918,1611,1611,1611,1611,0
20230726,183100,978309918,1611,1611,1611,1611,0
20230726,183000,978309918,1611,1611,1611,1611,0
20230726,182900,978309918,1611,1611,1611,1611,0
20230726,182800,978309918,1611,1611,1611,1611,0
20230726,182700,978309918,1611,1611,1611,1611,0
20230726,182600,978309918,1611,1611,1611,1611,0
20230726,182500,978309918,1611,1611,1611,1611,0
20230726,182400,978309918,1611,1611,1611,1611,0
20230726,182300,978309918,1611,1611,1611,1611,0
20230726,182200,978309918,1611,1611,1611,1611,8739
20230726,182100,978309918,1611,1611,1611,1611,0
20230726,182000,978309918,1611,1611,1611,1611,0
20230726,181900,978309918,1611,1611,1611,1611,0
20230726,181800,978309918,1611,1611,1611,1611,0
20230726,181700,978309918,1611,1611,1611,1611,0
20230726,181600,978309918,1611,1611,1611,1611,0
20230726,181500,978309918,1611,1611,1611,1611,0
20230726,181400,978309918,1611,1611,1611,1611,0
20230726,181300,978309918,1611,1611,1611,1611,0
20230726,181200,978309918,1611,1611,1611,1611,0
20230726,181100,978309918,1611,1611,1611,1611,0
20230726,181000,978309918,1611,1611,1611,1611,0
20230726,180900,978309918,1611,1611,1611,1611,0
20230726,180800,978309918,1611,1611,1611,1611,0
20230726,180700,978309918,1611,1611,1611,1611,0
20230726,180600,978309918,1611,1611,1611,1611,0
20230726,180500,978309918,1611,1611,1611,1611,0
20230726,180400,978309918,1611,1611,1611,1611,0
20230726,180300,978309918,1611,1611,1611,1611,0
20230726,180200,978309918,1611,1611,1611,1611,0
20230726,180100,978309918,1611,1611,1611,1611,0
20230726,180000,978309918,1611,1611,1611,1611,0
20230726,175900,978309918,1611,1611,1611,1611,0
20230726,175800,978309918,1611,1611,1611,1611,0
20230726,175700,978309918,1611,1611,1611,1611,0
20230726,175600,978309918,1611,1611,1611,1611,0
20230726,175500,978309918,1611,1611,1611,1611,0
20230726,175400,978309918,1611,1611,1611,1611,0
20230726,175300,978309918,1611,1611,1611,1611,0
20230726,175200,978309918,1611,1611,1611,1611,8739
20230726,175100,978309918,1611,1611,1611,1611,0
20230726,175000,978309918,1611,1611,1611,1611,0
20230726,174900,978309918,1611,1611,1611,1611,0
20230726,174800,978309918,1611,1611,1611,1611,0
20230726,174700,978309918,1611,1611,1611,1611,0
20230726,174600,978309918,1611,1611,1611,1611,0
20230726,174500,978309918,1611,1611,1611,1611,0
20230726,174400,978309918,1611,1611,1611,1611,0
20230726,174300,978309918,1611,1611,1611,1611,0
20230726,174200,978309918,1611,1611,1611,1611,0
20230726,174100,978309918,1611,1611,1611,1611,0
20230726,174000,978309918,1611,1611,1611,1611,0
20230726,173900,978309918,1611,1611,1611,1611,0
20230726,173800,978309918,1611,1611,1611,1611,0
20230726,173700,978309918,1611,1611,1611,1611,0
20230726,173600,978309918,1611,1611,1611,1611,0
20230726,173500,978309918,1611,1611,1611,1611,0
20230726,173400,978309918,1611,1611,1611,1611,0
20230726,173300,978309918,1611,1611,1611,1611,0
20230726,173200,978309918,1611,1611,1611,1611,0
20230726,173100,978309918,1611,1611,1611,1611,0
20230726,173000,978309918,1611,1611,1611,1611,0
20230726,172900,978309918,1611,1611,1611,1611,0
20230726,172800,978309918,1611,1611,1611,1611,0
20230726,172700,978309918,1611,1611,1611,1611,0
20230726,172600,978309918,1611,1611,1611,1611,0
20230726,172500,978309918,1611,1611,1611,1611,0
20230726,172400,978309918,1611,1611,1611,1611,0
20230726,172300,978309918,1611,1611,1611,1611,0
20230726,172200,978309918,1611,1611,1611,1611,8739
20230726,172100,978309918,1611,1611,1611,1611,0
20230726,172000,978309918,1611,1611,1611,1611,0
20230726,171900,978309918,1611,1611,1611,1611,0
20230726,171800,978309918,1611,1611,1611,1611,0
20230726,171700,978309918,1611,1611,1611,1611,0
20230726,171600,978309918,1611,1611,1611,1611,0
20230726,171500,978309918,1611,1611,1611,1611,0
20230726,171400,978309918,1611,1611,1611,1611,0
20230726,171300,978309918,1611,1611,1611,1611,0
20230726,171200,978309918,1611,1611,1611,1611,0
20230726,171100,978309918,1611,1611,1611,1611,0
20230726,171000,978309918,1611,1611,1611,1611,0
20230726,170900,978309918,1611,1611,1611,1611,0
20230726,170800,978309918,1611,1611,1611,1611,0
20230726,170700,978309918,1611,1611,1611,1611,0
20230726,170600,978309918,1611,1611,1611,1611,0
20230726,170500,978309918,1611,1611,1611,1611,0
20230726,170400,978309918,1611,1611,1611,1611,0
20230726,170300,978309918,1611,1611,1611,1611,0
20230726,170200,978309918,1611,1611,1611,1611,0
20230726,170100,978309918,1611,1611,1611,1611,0
20230726,170000,978309918,1611,1611,1611,1611,0
20230726,165900,978309918,1611,1611,1611,1611,0
20230726,165800,978309918,1611,1611,1611,1611,0
20230726,165700,978309918,1611,1611,1611,1611,0
20230726,165600,978309918,1611,1611,1611,1611,0
20230726,165500,978309918,1611,1611,1611,1611,0
20230726,165400,978309918,1611,1611,1611,1611,0
20230726,165300,978309918,1611,1611,1611,1611,0
20230726,165200,978309918,1611,1611,1611,1611,8739
20230726,165100,978309918,1611,1611,1611,1611,0
20230726,165000,978309918,1611,1611,1611,1611,0
20230726,164900,978309918,1611,1611,1611,1611,0
20230726,164800,978309918,1611,1611,1611,1611,0
20230726,164700,978309918,1611,1611,1611,1611,0
20230726,164600,978309918,1611,1611,1611,1611,0
20230726,164500,978309918,1611,1611,1611,1611,0
20230726,164400,978309918,1611,1611,1611,1611,0
20230726,164300,978309918,1611,1611,1611,1611,0
20230726,164200,978309918,1611,1611,1611,1611,0
20230726,164100,978309918,1611,1611,1611,1611,0
20230726,164000,978309918,1611,1611,1611,1611,0
20230726,163900,978309918,1611,1611,1611,1611,0
20230726,163800,978309918,1611,1611,1611,1611,0
20230726,163700,978309918,1611,1611,1611,1611,0
20230726,163600,978309918,1611,1611,1611,1611,0
20230726,163500,978309918,1611,1611,1611,1611,0
20230726,163400,978309918,1611,1611,1611,1611,0
20230726,163300,978309918,1611,1611,1611,1611,0
20230726,163200,978309918,1611,1611,1611,1611,0
20230726,163100,978309918,1611,1611,1611,1611,0
20230726,163000,978309918,1611,1611,1611,1611,0
20230726,162900,978309918,1611,1611,1611,1611,0
20230726,162800,978309918,1611,1611,1611,1611,0
20230726,162700,978309918,1611,1611,1611,1611,0
20230726,162600,978309918,1611,1611,1611,1611,0
20230726,162500,978309918,1611,1611,1611,1611,0
20230726,162400,978309918,1611,1611,1611,1611,0
20230726,162300,978309918,1611,1611,1611,1611,0
20230726,162200,978309918,1611,1611,1611,1611,8739
20230726,162100,978309918,1611,1611,1611,1611,0
20230726,162000,978309918,1611,1611,1611,1611,0
20230726,161900,978309918,1611,1611,1611,1611,0
20230726,161800,978309918,1611,1611,1611,1611,0
20230726,161700,978309918,1611,1611,1611,1611,0
20230726,161600,978309918,1611,1611,1611,1611,0
20230726,161500,978309918,1611,1611,1611,1611,0
20230726,161400,978309918,1611,1611,1611,1611,0
20230726,161300,978309918,1611,1611,1611,1611,0
20230726,161200,978309918,1611,1611,1611,1611,0
20230726,161100,978309918,1611,1611,1611,1611,0
20230726,161000,978309918,1611,1611,1611,1611,0
20230726,160900,978309918,1611,1611,1611,1611,0
20230726,160800,978309918,1611,1611,1611,1611,0
20230726,160700,978309918,1611,1611,1611,1611,0
20230726,160600,978309918,1611,1611,1611,1611,0
20230726,160500,978309918,1611,1611,1611,1611,0
20230726,160400,978309918,1611,1611,1611,1611,0
20230726,160300,978309918,1611,1611,1611,1611,0
20230726,160200,978309918,1611,1611,1611,1611,0
20230726,160100,978309918,1611,1611,1611,1611,0
20230726,160000,978309918,1611,1611,1611,1611,0
20230726,155900,978309918,1611,1611,1611,1611,0
20230726,155800,978309918,1611,1611,1611,1611,0
20230726,155700,978309918,1611,1611,1611,1611,0
20230726,155600,978309918,1611,1611,1611,1611,0
20230726,155500,978309918,1611,1611,1611,1611,0
20230726,155400,978309918,1611,1611,1611,1611,0
20230726,155300,978309918,1611,1611,1611,1611,0
20230726,155200,978309918,1611,1611,1611,1611,8739
20230726,155100,978309918,1611,1611,1611,1611,0
20230726,155000,978309918,1611,1611,1611,1611,0
20230726,154900,978309918,1611,1611,1611,1611,0
20230726,154800,978309918,1611,1611,1611,1611,0
20230726,154700,978309918,1611,1611,1611,1611,0
20230726,154600,978309918,1611,1611,1611,1611,0
20230726,154500,978309918,1611,1611,1611,1611,0
20230726,154400,978309918,1611,1611,1611,1611,0
20230726,154300,978309918,1611,1611,1611,1611,0
20230726,154200,978309918,1611,1611,1611,1611,0
20230726,154100,978309918,1611,1611,1611,1611,0
20230726,154000,978309918,1611,1611,1611,1611,0
20230726,153900,978309918,1611,1611,1611,1611,0
20230726,153800,978309918,1611,1611,1611,1611,0
20230726,153700,978309918,1611,1611,1611,1611,0
20230726,153600,978309918,1611,1611,1611,1611,0
20230726,153500,978309918,1611,1611,1611,1611,0
20230726,153400,978309918,1611,1611,1611,1611,0
20230726,153300,978309918,1611,1611,1611,1611,0
20230726,153200,978309918,1611,1611,1611,1611,0
20230726,153100,978309918,1611,1611,1611,1611,0
20230726,153000,978309918,1611,1611,1611,1611,8739
20230726,152900,964231389,1610,1610,1610,1610,0
20230726,152800,964231389,1610,1610,1610,1610,0
20230726,152700,964231389,1610,1610,1610,1610,0
20230726,152600,964231389,1610,1610,1610,1610,0
20230726,152500,964231389,1610,1610,1610,1610,0
20230726,152400,964231389,1610,1610,1610,1610,0
20230726,152300,964231389,1610,1610,1610,1610,0
20230726,152200,964231389,1610,1610,1610,1610,0
20230726,152100,964231389,1610,1610,1610,1610,0
20230726,152000,964231389,1610,1610,1610,1610,0
20230726,151900,964231389,1610,1610,1610,1610,423
20230726,151800,963550359,1610,1612,1612,1610,201
20230726,151700,963226747,1612,1609,1612,1609,3367
20230726,151600,957804377,1609,1604,1609,1604,30922
20230726,151500,908204688,1604,1604,1604,1604,5411
20230726,151400,899525444,1604,1602,1604,1602,1200
20230726,151300,897601044,1602,1600,1602,1600,20490
20230726,151200,864816524,1598,1598,1598,1598,0
20230726,151100,864816524,1598,1598,1598,1598,250
20230726,151000,864417024,1598,1598,1598,1598,681
20230726,150900,863328786,1598,1602,1602,1598,2594
20230726,150800,859179822,1604,1603,1604,1603,164
20230726,150700,858916839,1604,1604,1604,1600,4200
20230726,150600,852187003,1604,1606,1608,1604,6618
20230726,150500,841565543,1606,1608,1608,1606,63
20230726,150400,841464245,1609,1609,1609,1609,0
20230726,150300,841464245,1609,1609,1609,1609,0
20230726,150200,841464245,1609,1609,1609,1609,2
20230726,150100,841461027,1610,1610,1610,1610,9
20230726,150000,841446537,1610,1610,1610,1610,1
20230726,145900,841444927,1611,1609,1611,1609,302
20230726,145800,840958807,1611,1611,1611,1611,1020
20230726,145700,839315587,1610,1610,1610,1610,1139
20230726,145600,837481797,1610,1604,1610,1604,4050
20230726,145500,830973997,1603,1603,1603,1603,0
20230726,145400,830973997,1603,1604,1604,1603,180
20230726,145300,830685454,1603,1603,1603,1603,200
20230726,145200,830364854,1609,1608,1609,1608,200
20230726,145100,830043154,1602,1602,1602,1602,100
20230726,145000,829882954,1598,1599,1599,1598,840
20230726,144900,828540534,1599,1606,1606,1599,8472
20230726,144800,814979886,1603,1605,1605,1603,3100
20230726,144700,810008501,1606,1606,1606,1606,103
20230726,144600,809843083,1606,1606,1606,1606,0
20230726,144500,809843083,1606,1606,1606,1606,0
20230726,144400,809843083,1606,1606,1606,1606,2
20230726,144300,809839871,1606,1608,1608,1606,200
20230726,144200,809518473,1610,1610,1610,1610,0
20230726,144100,809518473,1610,1610,1610,1610,2948
20230726,144000,804772193,1614,1614,1614,1614,0
20230726,143900,804772193,1614,1614,1614,1614,800
20230726,143800,803480993,1615,1615,1615,1615,0
20230726,143700,803480993,1615,1615,1615,1615,100
20230726,143600,803319493,1615,1611,1615,1611,7323
20230726,143500,791520283,1607,1607,1607,1607,0
20230726,143400,791520283,1607,1607,1607,1607,0
20230726,143300,791520283,1607,1607,1607,1607,32
20230726,143200,791468859,1610,1610,1611,1610,700
20230726,143100,790341559,1610,1611,1611,1610,316
20230726,143000,789832549,1611,1611,1611,1611,34
20230726,142900,789777775,1612,1612,1612,1612,0
20230726,142800,789777775,1612,1612,1612,1612,7
20230726,142700,789766491,1612,1604,1612,1604,276
20230726,142600,789321686,1603,1603,1603,1603,2500
20230726,142500,785314186,1602,1602,1602,1602,0
20230726,142400,785314186,1602,1602,1602,1602,0
20230726,142300,785314186,1602,1602,1602,1602,774
20230726,142200,784074238,1602,1602,1602,1602,14
20230726,142100,784051810,1602,1607,1607,1602,337
20230726,142000,783511644,1612,1612,1612,1612,0
20230726,141900,783511644,1612,1612,1612,1612,7
20230726,141800,783500360,1612,1604,1612,1604,2801
20230726,141700,778996172,1610,1610,1610,1610,500
20230726,141600,778191172,1608,1604,1608,1604,4942
20230726,141500,770257898,1600,1597,1600,1597,538
20230726,141400,769397152,1597,1604,1604,1597,1354
20230726,141300,767234765,1604,1604,1604,1604,7
20230726,141200,767223537,1604,1604,1604,1604,1
20230726,141100,767221933,1599,1599,1599,1599,0
20230726,141000,767221933,1599,1599,1599,1599,0
20230726,140900,767221933,1599,1599,1599,1599,10004
20230726,140800,751225537,1597,1598,1598,1597,2517
20230726,140700,747205348,1599,1599,1599,1599,0
20230726,140600,747205348,1599,1598,1599,1598,1962
20230726,140500,744068939,1598,1607,1607,1598,577
20230726,140400,743144286,1607,1607,1607,1607,65
20230726,140300,743039831,1598,1604,1604,1598,1120
20230726,140200,741248906,1599,1602,1604,1599,3041
20230726,140100,736374713,1600,1600,1600,1600,90
20230726,140000,736230713,1598,1598,1598,1597,579
20230726,135900,735305535,1602,1603,1603,1602,2032
20230726,135800,732048250,1603,1603,1603,1603,35
20230726,135700,731992145,1599,1599,1599,1599,0
20230726,135600,731992145,1599,1599,1599,1599,18
20230726,135500,731963363,1599,1599,1599,1599,0
20230726,135400,731963363,1599,1600,1601,1599,6981
20230726,135300,720795275,1600,1601,1601,1600,1555
20230726,135200,718306191,1612,1612,1612,1612,50
20230726,135100,718225591,1612,1612,1612,1612,100
20230726,135000,718064391,1611,1602,1611,1602,3964
20230726,134900,711678747,1612,1612,1612,1612,1
20230726,134800,711677135,1601,1601,1601,1601,0
20230726,134700,711677135,1601,1604,1604,1601,1003
20230726,134600,710068332,1601,1604,1604,1601,1868
20230726,134500,707073688,1605,1606,1606,1605,544
20230726,134400,706200558,1608,1608,1608,1608,0
20230726,134300,706200558,1608,1609,1610,1608,1283
20230726,134200,704134957,1610,1610,1610,1610,50
20230726,134100,704054457,1611,1612,1612,1611,324
20230726,134000,703532483,1605,1608,1608,1605,441
20230726,133900,702824215,1608,1608,1608,1608,40
20230726,133800,702759895,1608,1607,1608,1605,1032
20230726,133700,701100509,1608,1608,1608,1608,50
20230726,133600,701020109,1607,1607,1607,1607,9
20230726,133500,701005646,1608,1609,1609,1608,18
20230726,133400,700976694,1609,1609,1609,1609,230
20230726,133300,700606624,1608,1608,1608,1608,0
20230726,133200,700606624,1608,1609,1609,1608,3412
20230726,133100,695119828,1615,1616,1616,1610,2885
20230726,133000,690469779,1616,1616,1616,1616,0
20230726,132900,690469779,1616,1615,1616,1615,2030
20230726,132800,687191299,1615,1615,1615,1615,2
20230726,132700,687188069,1609,1609,1609,1609,221
20230726,132600,686832480,1609,1616,1616,1609,1631
20230726,132500,684205811,1613,1616,1616,1613,176
20230726,132400,683921911,1611,1612,1615,1611,4687
20230726,132300,676364923,1615,1615,1615,1615,0
20230726,132200,676364923,1615,1612,1615,1612,2329
20230726,132100,672604437,1612,1609,1612,1609,263
20230726,132000,672181009,1614,1614,1614,1614,230
20230726,131900,671809789,1614,1603,1614,1603,1738
20230726,131800,669016892,1608,1608,1608,1608,0
20230726,131700,669016892,1608,1602,1608,1601,1440
20230726,131600,666701577,1601,1606,1608,1600,3136
20230726,131500,661664255,1599,1600,1605,1599,1453
20230726,131400,659334767,1600,1606,1606,1600,3116
20230726,131300,654337227,1599,1599,1599,1599,410
20230726,131200,653681637,1599,1599,1599,1599,1
20230726,131100,653680038,1596,1598,1599,1596,174
20230726,131000,653402074,1598,1598,1598,1598,362
20230726,130900,652823598,1598,1604,1604,1596,16128
20230726,130800,627018599,1605,1604,1605,1604,24
20230726,130700,626980095,1604,1605,1605,1604,238
20230726,130600,626598118,1605,1606,1607,1605,198
20230726,130500,626280139,1607,1607,1607,1607,2
20230726,130400,626276925,1606,1606,1606,1606,337
20230726,130300,625735703,1607,1607,1607,1607,57
20230726,130200,625644104,1607,1607,1607,1607,133
20230726,130100,625430373,1607,1607,1607,1607,200
20230726,130000,625108973,1608,1608,1608,1608,0
20230726,125900,625108973,1608,1608,1608,1608,135
20230726,125800,624891893,1609,1609,1609,1609,0
20230726,125700,624891893,1609,1609,1609,1609,40
20230726,125600,624827533,1608,1608,1608,1608,26
20230726,125500,624785725,1608,1609,1609,1608,194
20230726,125400,624473723,1609,1609,1609,1609,500
20230726,125300,623669223,1610,1610,1610,1610,221
20230726,125200,623313413,1608,1608,1608,1608,0
20230726,125100,623313413,1608,1608,1608,1608,130
20230726,125000,623104373,1610,1609,1610,1609,7683
20230726,124900,610741932,1608,1608,1608,1608,1073
20230726,124800,609016548,1608,1608,1608,1608,53
20230726,124700,608931324,1608,1608,1608,1608,0
20230726,124600,608931324,1608,1608,1608,1608,0
20230726,124500,608931324,1608,1608,1608,1608,0
20230726,124400,608931324,1608,1609,1609,1608,3036
20230726,124300,604046601,1611,1611,1611,1609,8405
20230726,124200,590510131,1611,1612,1612,1611,40
20230726,124100,590445661,1611,1611,1611,1611,2294
20230726,124000,586750027,1611,1611,1611,1611,258
20230726,123900,586334389,1611,1612,1612,1611,3369
20230726,123800,580906575,1612,1616,1616,1612,44
20230726,123700,580835619,1616,1616,1616,1616,0
20230726,123600,580835619,1616,1613,1616,1613,1031
20230726,123500,579172601,1616,1614,1616,1613,1427
20230726,123400,576870486,1614,1616,1616,1614,3833
20230726,123300,570676988,1616,1616,1617,1616,248
20230726,123200,570276011,1617,1618,1618,1616,692
20230726,123100,569156993,1618,1619,1619,1618,227
20230726,123000,568789702,1619,1619,1619,1619,145
20230726,122900,568554947,1619,1619,1619,1619,100
20230726,122800,568393047,1620,1620,1620,1620,75
20230726,122700,568271547,1620,1620,1620,1620,19
20230726,122600,568240767,1619,1622,1622,1619,4190
20230726,122500,561450482,1620,1620,1620,1620,0
20230726,122400,561450482,1620,1620,1620,1620,0
20230726,122300,561450482,1620,1621,1621,1620,36
20230726,122200,561392144,1625,1625,1625,1625,2
20230726,122100,561388894,1626,1626,1626,1626,2
20230726,122000,561385642,1627,1627,1627,1627,0
20230726,121900,561385642,1627,1627,1627,1627,0
20230726,121800,561385642,1627,1626,1627,1626,8
20230726,121700,561372627,1620,1619,1620,1619,120
20230726,121600,561178327,1619,1620,1620,1619,203
20230726,121500,560849570,1616,1616,1616,1616,0
20230726,121400,560849570,1616,1616,1616,1616,0
20230726,121300,560849570,1616,1616,1616,1616,0
20230726,121200,560849570,1616,1616,1616,1616,0
20230726,121100,560849570,1616,1616,1616,1616,0
20230726,121000,560849570,1616,1617,1617,1616,90
20230726,120900,560704129,1616,1619,1619,1616,3001
20230726,120800,555845513,1619,1615,1619,1614,8399
20230726,120700,542281764,1615,1615,1615,1615,0
20230726,120600,542281764,1615,1615,1615,1615,200
20230726,120500,541958764,1615,1615,1615,1615,0
20230726,120400,541958764,1615,1617,1617,1615,1570
20230726,120300,539423202,1616,1616,1616,1616,1
20230726,120200,539421586,1616,1616,1616,1616,578
20230726,120100,538487538,1616,1617,1617,1616,121
20230726,120000,538291996,1620,1620,1620,1620,1
20230726,115900,538290376,1616,1617,1617,1616,1000
20230726,115800,536674375,1616,1616,1616,1616,30
20230726,115700,536625895,1620,1620,1620,1620,1
20230726,115600,536624275,1616,1617,1617,1616,90
20230726,115500,536478834,1613,1613,1613,1613,0
20230726,115400,536478834,1613,1620,1620,1613,171
20230726,115300,536202934,1611,1619,1619,1611,76
20230726,115200,536080478,1620,1620,1620,1620,4
20230726,115100,536073998,1619,1619,1619,1619,0
20230726,115000,536073998,1619,1620,1620,1619,867
20230726,114900,534669963,1621,1627,1627,1621,931
20230726,114800,533160806,1627,1624,1627,1624,1202
20230726,114700,531206318,1624,1624,1624,1624,1142
20230726,114600,529351710,1626,1626,1626,1626,21
20230726,114500,529317564,1626,1626,1626,1626,100
20230726,114400,529154964,1626,1626,1626,1626,289
20230726,114300,528685050,1625,1625,1625,1625,105
20230726,114200,528514425,1625,1625,1625,1625,196
20230726,114100,528195925,1625,1625,1626,1625,585
20230726,114000,527245299,1625,1625,1626,1625,1456
20230726,113900,524878250,1625,1626,1626,1621,952
20230726,113800,523330556,1626,1623,1626,1621,2386
20230726,113700,519451840,1620,1620,1620,1620,0
20230726,113600,519451840,1620,1624,1624,1620,138
20230726,113500,519228128,1624,1624,1624,1624,80
20230726,113400,519098208,1618,1618,1618,1618,0
20230726,113300,519098208,1618,1623,1625,1618,37
20230726,113200,519038092,1620,1620,1620,1620,2122
20230726,113100,515600452,1619,1619,1619,1619,2064
20230726,113000,512258836,1619,1610,1619,1610,15476
20230726,112900,487337879,1601,1613,1613,1601,11331
20230726,112800,469152499,1619,1619,1619,1619,1
20230726,112700,469150880,1612,1616,1616,1611,3501
20230726,112600,463503225,1616,1616,1616,1616,1005
20230726,112500,461879145,1616,1616,1616,1616,79
20230726,112400,461751481,1616,1616,1616,1616,2080
20230726,112300,458390201,1616,1616,1616,1616,6
20230726,112200,458380505,1615,1616,1616,1615,16
20230726,112100,458354663,1616,1616,1616,1616,52
20230726,112000,458270631,1616,1616,1616,1616,4
20230726,111900,458264167,1612,1612,1612,1612,0
20230726,111800,458264167,1612,1616,1616,1612,2198
20230726,111700,454717199,1615,1612,1615,1612,791
20230726,111600,453441948,1612,1612,1612,1612,447
20230726,111500,452721384,1612,1613,1613,1612,1390
20230726,111400,450480624,1616,1613,1616,1612,363
20230726,111300,449895409,1613,1613,1613,1613,1528
20230726,111200,447430745,1613,1616,1616,1612,26
20230726,111100,447388826,1612,1612,1612,1612,445
20230726,111000,446671486,1612,1613,1613,1612,95
20230726,110900,446518328,1616,1615,1616,1612,412
20230726,110800,445854165,1615,1615,1616,1615,68
20230726,110700,445744330,1615,1618,1618,1615,4243
20230726,110600,438887163,1618,1618,1618,1618,520
20230726,110500,438045803,1620,1620,1620,1620,12
20230726,110400,438026363,1620,1617,1620,1617,240
20230726,110300,437637980,1617,1617,1617,1617,635
20230726,110200,436611185,1617,1620,1620,1617,223
20230726,110100,436250132,1620,1620,1620,1616,609
20230726,110000,435265558,1620,1620,1620,1620,787
20230726,105900,433990618,1616,1620,1620,1616,1502
20230726,105800,431563382,1620,1620,1620,1620,0
20230726,105700,431563382,1620,1624,1624,1620,219
20230726,105600,431207998,1625,1625,1625,1625,506
20230726,105500,430385748,1625,1625,1625,1625,22
20230726,105400,430349998,1622,1623,1623,1622,136
20230726,105300,430129399,1626,1626,1626,1626,106
20230726,105200,429957043,1626,1626,1626,1626,2
20230726,105100,429953791,1627,1626,1627,1619,2124
20230726,105000,426507057,1626,1618,1626,1611,1318
20230726,104900,424370791,1611,1601,1617,1601,4468
20230726,104800,417169499,1601,1610,1610,1601,1166
20230726,104700,415302724,1601,1601,1601,1601,249
20230726,104600,414904075,1600,1601,1601,1600,4211
20230726,104500,408162455,1612,1612,1612,1600,501
20230726,104400,407359643,1601,1618,1618,1600,2587
20230726,104300,403213825,1611,1619,1619,1611,2005
20230726,104200,399976173,1620,1620,1620,1620,0
20230726,104100,399976173,1620,1621,1621,1620,2074
20230726,104000,396616292,1620,1626,1626,1620,2315
20230726,103900,392865900,1626,1621,1626,1620,879
20230726,103800,391438972,1621,1622,1626,1621,205
20230726,103700,391106632,1627,1620,1627,1620,664
20230726,103600,390030719,1620,1627,1627,1620,1568
20230726,103500,387488465,1629,1629,1629,1622,153
20230726,103400,387240285,1621,1623,1623,1620,3606
20230726,103300,381394471,1623,1630,1630,1621,5400
20230726,103200,372639190,1630,1623,1630,1623,3596
20230726,103100,366802875,1623,1623,1623,1623,237
20230726,103000,366418224,1623,1632,1633,1623,120
20230726,102900,366222563,1632,1630,1632,1623,262
20230726,102800,365796883,1634,1635,1636,1628,67
20230726,102700,365687535,1636,1626,1636,1626,1300
20230726,102600,363571256,1626,1625,1626,1625,243
20230726,102500,363176178,1625,1621,1625,1621,450
20230726,102400,362446528,1621,1627,1627,1621,4
20230726,102300,362440038,1628,1622,1628,1622,2262
20230726,102200,358770474,1620,1624,1624,1620,4143
20230726,102100,352051842,1622,1632,1636,1621,1803
20230726,102000,349122702,1632,1635,1636,1632,103
20230726,101900,348954403,1635,1636,1636,1635,909
20230726,101800,347468187,1636,1635,1636,1635,534
20230726,101700,346595076,1635,1640,1641,1635,164
20230726,101600,346326802,1638,1641,1651,1638,5273
20230726,101500,337675712,1642,1642,1642,1642,60
20230726,101400,337577192,1642,1647,1653,1642,215
20230726,101300,337223636,1641,1645,1645,1641,1126
20230726,101200,335372203,1645,1646,1651,1645,1384
20230726,101100,333095250,1650,1653,1653,1650,31
20230726,101000,333044010,1653,1646,1653,1645,148
20230726,100900,332800508,1645,1646,1646,1645,756
20230726,100800,331556398,1653,1647,1653,1646,375
20230726,100700,330938814,1649,1657,1657,1649,218
20230726,100600,330579082,1657,1658,1658,1657,169
20230726,100500,330299048,1659,1646,1659,1646,171
20230726,100400,330017559,1650,1649,1650,1649,3451
20230726,100300,324323430,1650,1650,1650,1650,438
20230726,100200,323600730,1645,1645,1645,1645,1110
20230726,100100,321774780,1644,1645,1650,1644,308
20230726,100000,321268193,1645,1644,1646,1641,238
20230726,095900,320876754,1644,1651,1651,1644,12013
20230726,095800,301057270,1653,1652,1653,1651,698
20230726,095700,299904236,1653,1655,1655,1653,1581
20230726,095600,297289848,1655,1658,1659,1655,1114
20230726,095500,295442535,1658,1655,1658,1655,21
20230726,095400,295407777,1655,1661,1661,1655,21155
20230726,095300,260330550,1667,1661,1669,1661,1048
20230726,095200,258589808,1669,1662,1669,1661,6669
20230726,095100,247511915,1662,1666,1670,1662,909
20230726,095000,246000951,1671,1672,1672,1663,507
20230726,094900,245157734,1672,1670,1672,1670,217
20230726,094800,244795315,1674,1673,1674,1673,452
20230726,094700,244038672,1673,1673,1673,1670,15
20230726,094600,244013607,1674,1674,1674,1674,0
20230726,094500,244013607,1674,1674,1674,1668,258
20230726,094400,243583113,1668,1675,1685,1668,916
20230726,094300,242051488,1674,1674,1676,1674,927
20230726,094200,240499688,1676,1674,1676,1674,113
20230726,094100,240310522,1676,1677,1677,1675,1349
20230726,094000,238050746,1678,1685,1685,1678,171
20230726,093900,237763794,1685,1690,1690,1678,1410
20230726,093800,235386123,1690,1689,1690,1689,1179
20230726,093700,233394782,1690,1686,1695,1680,16527
20230726,093600,205563981,1686,1669,1686,1669,3755
20230726,093500,199256019,1668,1672,1672,1662,10201
20230726,093400,182272283,1672,1672,1672,1672,2
20230726,093300,182268939,1663,1677,1679,1663,12318
20230726,093200,161769890,1676,1677,1677,1662,2501
20230726,093100,157602051,1677,1664,1677,1664,3
20230726,093000,157597046,1662,1677,1677,1662,4000
20230726,092900,150944287,1677,1664,1677,1663,1405
20230726,092800,148606374,1664,1675,1675,1664,822
20230726,092700,147233429,1663,1674,1674,1663,2002
20230726,092600,143901304,1675,1668,1675,1668,3696
20230726,092500,137713713,1668,1669,1669,1663,1219
20230726,092400,135681470,1669,1675,1675,1662,1105
20230726,092300,133842467,1663,1665,1672,1662,7382
20230726,092200,121543990,1663,1665,1665,1663,2906
20230726,092100,116708068,1668,1669,1669,1668,11
20230726,092000,116689710,1669,1663,1669,1661,3717
20230726,091900,110505907,1676,1676,1677,1662,9759
20230726,091800,94227831,1667,1677,1677,1667,3959
20230726,091700,87618328,1677,1677,1677,1677,4
20230726,091600,87611620,1662,1680,1680,1662,1001
20230726,091500,85946574,1665,1682,1682,1665,715
20230726,091400,84752682,1666,1680,1680,1666,1115
20230726,091300,82892745,1696,1686,1696,1680,3661
20230726,091200,76728442,1697,1695,1697,1695,10
20230726,091100,76711474,1684,1685,1686,1684,2352
20230726,091000,72748687,1682,1685,1692,1682,4535
20230726,090900,65105319,1681,1678,1683,1678,4952
20230726,090800,56789559,1678,1690,1690,1664,9384
20230726,090700,41153778,1691,1692,1692,1670,486
20230726,090600,40333344,1699,1710,1710,1699,85
20230726,090500,40188696,1710,1714,1715,1661,10729
20230726,090400,21978810,1712,1722,1722,1711,3672
20230726,090300,15677456,1725,1734,1734,1725,1740
20230726,090200,12665967,1734,1750,1750,1734,594
20230726,090100,11634894,1753,1753,1753,1753,300
20230726,090000,11108994,1759,1734,1760,1734,6338