KissMeData/015020/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185400,255855169,717,717,717,717,1842
20230726,185300,255855169,717,717,717,717,0
20230726,185200,255855169,717,717,717,717,0
20230726,185100,255855169,717,717,717,717,0
20230726,185000,255855169,717,717,717,717,0
20230726,184900,255855169,717,717,717,717,0
20230726,184800,255855169,717,717,717,717,0
20230726,184700,255855169,717,717,717,717,0
20230726,184600,255855169,717,717,717,717,0
20230726,184500,255855169,717,717,717,717,0
20230726,184400,255855169,717,717,717,717,0
20230726,184300,255855169,717,717,717,717,0
20230726,184200,255855169,717,717,717,717,0
20230726,184100,255855169,717,717,717,717,0
20230726,184000,255855169,717,717,717,717,0
20230726,183900,255855169,717,717,717,717,0
20230726,183800,255855169,717,717,717,717,0
20230726,183700,255855169,717,717,717,717,0
20230726,183600,255855169,717,717,717,717,0
20230726,183500,255855169,717,717,717,717,0
20230726,183400,255855169,717,717,717,717,0
20230726,183300,255855169,717,717,717,717,0
20230726,183200,255855169,717,717,717,717,0
20230726,183100,255855169,717,717,717,717,0
20230726,183000,255855169,717,717,717,717,0
20230726,182900,255855169,717,717,717,717,0
20230726,182800,255855169,717,717,717,717,0
20230726,182700,255855169,717,717,717,717,0
20230726,182600,255855169,717,717,717,717,0
20230726,182500,255855169,717,717,717,717,0
20230726,182400,255855169,717,717,717,717,1842
20230726,182300,255855169,717,717,717,717,0
20230726,182200,255855169,717,717,717,717,0
20230726,182100,255855169,717,717,717,717,0
20230726,182000,255855169,717,717,717,717,0
20230726,181900,255855169,717,717,717,717,0
20230726,181800,255855169,717,717,717,717,0
20230726,181700,255855169,717,717,717,717,0
20230726,181600,255855169,717,717,717,717,0
20230726,181500,255855169,717,717,717,717,0
20230726,181400,255855169,717,717,717,717,0
20230726,181300,255855169,717,717,717,717,0
20230726,181200,255855169,717,717,717,717,0
20230726,181100,255855169,717,717,717,717,0
20230726,181000,255855169,717,717,717,717,0
20230726,180900,255855169,717,717,717,717,0
20230726,180800,255855169,717,717,717,717,0
20230726,180700,255855169,717,717,717,717,0
20230726,180600,255855169,717,717,717,717,0
20230726,180500,255855169,717,717,717,717,0
20230726,180400,255855169,717,717,717,717,0
20230726,180300,255855169,717,717,717,717,0
20230726,180200,255855169,717,717,717,717,0
20230726,180100,255855169,717,717,717,717,0
20230726,180000,255855169,717,717,717,717,0
20230726,175900,255855169,717,717,717,717,0
20230726,175800,255855169,717,717,717,717,0
20230726,175700,255855169,717,717,717,717,0
20230726,175600,255855169,717,717,717,717,0
20230726,175500,255855169,717,717,717,717,0
20230726,175400,255855169,717,717,717,717,1842
20230726,175300,255855169,717,717,717,717,0
20230726,175200,255855169,717,717,717,717,0
20230726,175100,255855169,717,717,717,717,0
20230726,175000,255855169,717,717,717,717,0
20230726,174900,255855169,717,717,717,717,0
20230726,174800,255855169,717,717,717,717,0
20230726,174700,255855169,717,717,717,717,0
20230726,174600,255855169,717,717,717,717,0
20230726,174500,255855169,717,717,717,717,0
20230726,174400,255855169,717,717,717,717,0
20230726,174300,255855169,717,717,717,717,0
20230726,174200,255855169,717,717,717,717,0
20230726,174100,255855169,717,717,717,717,0
20230726,174000,255855169,717,717,717,717,0
20230726,173900,255855169,717,717,717,717,0
20230726,173800,255855169,717,717,717,717,0
20230726,173700,255855169,717,717,717,717,0
20230726,173600,255855169,717,717,717,717,0
20230726,173500,255855169,717,717,717,717,0
20230726,173400,255855169,717,717,717,717,0
20230726,173300,255855169,717,717,717,717,0
20230726,173200,255855169,717,717,717,717,0
20230726,173100,255855169,717,717,717,717,0
20230726,173000,255855169,717,717,717,717,0
20230726,172900,255855169,717,717,717,717,0
20230726,172800,255855169,717,717,717,717,0
20230726,172700,255855169,717,717,717,717,0
20230726,172600,255855169,717,717,717,717,0
20230726,172500,255855169,717,717,717,717,0
20230726,172400,255855169,717,717,717,717,1842
20230726,172300,255855169,717,717,717,717,0
20230726,172200,255855169,717,717,717,717,0
20230726,172100,255855169,717,717,717,717,0
20230726,172000,255855169,717,717,717,717,0
20230726,171900,255855169,717,717,717,717,0
20230726,171800,255855169,717,717,717,717,0
20230726,171700,255855169,717,717,717,717,0
20230726,171600,255855169,717,717,717,717,0
20230726,171500,255855169,717,717,717,717,0
20230726,171400,255855169,717,717,717,717,0
20230726,171300,255855169,717,717,717,717,0
20230726,171200,255855169,717,717,717,717,0
20230726,171100,255855169,717,717,717,717,0
20230726,171000,255855169,717,717,717,717,0
20230726,170900,255855169,717,717,717,717,0
20230726,170800,255855169,717,717,717,717,0
20230726,170700,255855169,717,717,717,717,0
20230726,170600,255855169,717,717,717,717,0
20230726,170500,255855169,717,717,717,717,0
20230726,170400,255855169,717,717,717,717,0
20230726,170300,255855169,717,717,717,717,0
20230726,170200,255855169,717,717,717,717,0
20230726,170100,255855169,717,717,717,717,0
20230726,170000,255855169,717,717,717,717,0
20230726,165900,255855169,717,717,717,717,0
20230726,165800,255855169,717,717,717,717,0
20230726,165700,255855169,717,717,717,717,0
20230726,165600,255855169,717,717,717,717,0
20230726,165500,255855169,717,717,717,717,0
20230726,165400,255855169,717,717,717,717,1842
20230726,165300,255855169,717,717,717,717,0
20230726,165200,255855169,717,717,717,717,0
20230726,165100,255855169,717,717,717,717,0
20230726,165000,255855169,717,717,717,717,0
20230726,164900,255855169,717,717,717,717,0
20230726,164800,255855169,717,717,717,717,0
20230726,164700,255855169,717,717,717,717,0
20230726,164600,255855169,717,717,717,717,0
20230726,164500,255855169,717,717,717,717,0
20230726,164400,255855169,717,717,717,717,0
20230726,164300,255855169,717,717,717,717,0
20230726,164200,255855169,717,717,717,717,0
20230726,164100,255855169,717,717,717,717,0
20230726,164000,255855169,717,717,717,717,0
20230726,163900,255855169,717,717,717,717,0
20230726,163800,255855169,717,717,717,717,0
20230726,163700,255855169,717,717,717,717,0
20230726,163600,255855169,717,717,717,717,0
20230726,163500,255855169,717,717,717,717,0
20230726,163400,255855169,717,717,717,717,0
20230726,163300,255855169,717,717,717,717,0
20230726,163200,255855169,717,717,717,717,0
20230726,163100,255855169,717,717,717,717,0
20230726,163000,255855169,717,717,717,717,0
20230726,162900,255855169,717,717,717,717,0
20230726,162800,255855169,717,717,717,717,0
20230726,162700,255855169,717,717,717,717,0
20230726,162600,255855169,717,717,717,717,0
20230726,162500,255855169,717,717,717,717,0
20230726,162400,255855169,717,717,717,717,1842
20230726,162300,255855169,717,717,717,717,0
20230726,162200,255855169,717,717,717,717,0
20230726,162100,255855169,717,717,717,717,0
20230726,162000,255855169,717,717,717,717,0
20230726,161900,255855169,717,717,717,717,0
20230726,161800,255855169,717,717,717,717,0
20230726,161700,255855169,717,717,717,717,0
20230726,161600,255855169,717,717,717,717,0
20230726,161500,255855169,717,717,717,717,0
20230726,161400,255855169,717,717,717,717,0
20230726,161300,255855169,717,717,717,717,0
20230726,161200,255855169,717,717,717,717,0
20230726,161100,255855169,717,717,717,717,0
20230726,161000,255855169,717,717,717,717,0
20230726,160900,255855169,717,717,717,717,0
20230726,160800,255855169,717,717,717,717,0
20230726,160700,255855169,717,717,717,717,0
20230726,160600,255855169,717,717,717,717,0
20230726,160500,255855169,717,717,717,717,0
20230726,160400,255855169,717,717,717,717,0
20230726,160300,255855169,717,717,717,717,0
20230726,160200,255855169,717,717,717,717,0
20230726,160100,255855169,717,717,717,717,0
20230726,160000,255855169,717,717,717,717,0
20230726,155900,255855169,717,717,717,717,0
20230726,155800,255855169,717,717,717,717,0
20230726,155700,255855169,717,717,717,717,0
20230726,155600,255855169,717,717,717,717,0
20230726,155500,255855169,717,717,717,717,0
20230726,155400,255855169,717,717,717,717,1842
20230726,155300,255855169,717,717,717,717,0
20230726,155200,255855169,717,717,717,717,0
20230726,155100,255855169,717,717,717,717,0
20230726,155000,255855169,717,717,717,717,0
20230726,154900,255855169,717,717,717,717,0
20230726,154800,255855169,717,717,717,717,0
20230726,154700,255855169,717,717,717,717,0
20230726,154600,255855169,717,717,717,717,0
20230726,154500,255855169,717,717,717,717,0
20230726,154400,255855169,717,717,717,717,0
20230726,154300,255855169,717,717,717,717,0
20230726,154200,255855169,717,717,717,717,0
20230726,154100,255855169,717,717,717,717,0
20230726,154000,255855169,717,717,717,717,0
20230726,153900,255855169,717,717,717,717,0
20230726,153800,255855169,717,717,717,717,0
20230726,153700,255855169,717,717,717,717,0
20230726,153600,255855169,717,717,717,717,0
20230726,153500,255855169,717,717,717,717,0
20230726,153400,255855169,717,717,717,717,0
20230726,153300,255855169,717,717,717,717,0
20230726,153200,255855169,717,717,717,717,0
20230726,153100,255855169,717,717,717,717,0
20230726,153000,255855169,717,717,717,717,1842
20230726,152900,254534455,734,734,734,734,0
20230726,152800,254534455,734,734,734,734,0
20230726,152700,254534455,734,734,734,734,0
20230726,152600,254534455,734,734,734,734,0
20230726,152500,254534455,734,734,734,734,0
20230726,152400,254534455,734,734,734,734,0
20230726,152300,254534455,734,734,734,734,0
20230726,152200,254534455,734,734,734,734,0
20230726,152100,254534455,734,734,734,734,0
20230726,152000,254534455,734,734,734,734,0
20230726,151900,254534455,734,734,734,734,0
20230726,151800,254534455,734,734,734,734,0
20230726,151700,254534455,734,730,734,730,3
20230726,151600,254532261,734,733,734,733,2
20230726,151500,254530794,732,732,732,732,0
20230726,151400,254530794,732,732,732,732,0
20230726,151300,254530794,732,732,732,732,10
20230726,151200,254523474,732,730,732,730,24
20230726,151100,254505950,730,730,730,730,522
20230726,151000,254124890,733,733,733,733,100
20230726,150900,254051590,733,733,733,733,0
20230726,150800,254051590,733,733,733,733,0
20230726,150700,254051590,733,730,733,730,48
20230726,150600,254016547,730,730,730,730,1166
20230726,150500,253165367,730,730,730,730,155
20230726,150400,253052217,734,733,734,733,3399
20230726,150300,250557372,735,735,735,735,0
20230726,150200,250557372,735,735,735,735,0
20230726,150100,250557372,735,735,735,735,0
20230726,150000,250557372,735,735,735,735,41
20230726,145900,250527237,737,737,737,737,0
20230726,145800,250527237,737,737,737,737,0
20230726,145700,250527237,737,740,741,737,1030
20230726,145600,249764876,741,727,741,727,19
20230726,145500,249750998,729,729,729,729,3
20230726,145400,249748811,729,729,729,729,0
20230726,145300,249748811,729,736,736,729,7
20230726,145200,249743666,727,730,730,727,5
20230726,145100,249740028,743,743,743,743,0
20230726,145000,249740028,743,743,743,743,0
20230726,144900,249740028,743,743,743,743,0
20230726,144800,249740028,743,743,743,743,5
20230726,144700,249736313,746,746,746,746,1
20230726,144600,249735567,747,747,747,747,0
20230726,144500,249735567,747,729,747,729,9588
20230726,144400,242598314,730,730,730,730,0
20230726,144300,242598314,730,723,730,723,1862
20230726,144200,241251626,724,724,724,724,0
20230726,144100,241251626,724,724,724,724,0
20230726,144000,241251626,724,724,724,724,0
20230726,143900,241251626,724,724,724,724,0
20230726,143800,241251626,724,724,724,724,0
20230726,143700,241251626,724,724,724,724,0
20230726,143600,241251626,724,724,724,724,0
20230726,143500,241251626,724,724,724,724,21
20230726,143400,241236422,724,724,724,724,0
20230726,143300,241236422,724,724,724,724,0
20230726,143200,241236422,724,724,724,724,0
20230726,143100,241236422,724,724,724,724,0
20230726,143000,241236422,724,724,724,724,0
20230726,142900,241236422,724,724,724,724,0
20230726,142800,241236422,724,724,724,724,0
20230726,142700,241236422,724,723,724,723,30
20230726,142600,241214722,724,723,724,723,1173
20230726,142500,240365490,724,723,724,723,1002
20230726,142400,239640052,723,723,724,723,2562
20230726,142300,237785234,724,723,724,723,11
20230726,142200,237777280,724,723,724,723,2500
20230726,142100,235967290,724,724,724,723,2510
20230726,142000,234150060,724,719,724,710,961
20230726,141900,233460547,724,724,724,724,2
20230726,141800,233459099,724,724,724,720,1005
20230726,141700,232735479,723,719,723,719,1080
20230726,141600,231957923,717,714,717,711,1878
20230726,141500,230615075,713,713,713,713,3
20230726,141400,230612936,713,713,713,713,802
20230726,141300,230041110,713,715,715,713,485
20230726,141200,229695303,713,715,715,713,2016
20230726,141100,228254295,713,713,713,713,11
20230726,141000,228246452,713,712,713,712,1500
20230726,140900,227177015,712,712,712,712,0
20230726,140800,227177015,712,712,712,712,0
20230726,140700,227177015,712,712,712,712,1
20230726,140600,227176303,711,712,712,711,900
20230726,140500,226535603,712,712,712,712,0
20230726,140400,226535603,712,712,712,712,10
20230726,140300,226528483,712,712,712,712,10
20230726,140200,226521363,712,712,712,712,0
20230726,140100,226521363,712,712,712,711,20
20230726,140000,226507124,713,713,713,713,13
20230726,135900,226497855,713,708,713,708,92
20230726,135800,226432369,708,708,708,708,0
20230726,135700,226432369,708,708,708,708,400
20230726,135600,226149169,708,708,708,708,533
20230726,135500,225771805,708,708,708,708,0
20230726,135400,225771805,708,707,708,707,166
20230726,135300,225654279,707,707,708,707,32
20230726,135200,225631625,707,708,708,707,49
20230726,135100,225596938,708,708,708,708,0
20230726,135000,225596938,708,709,709,708,114
20230726,134900,225516221,709,709,709,709,0
20230726,134800,225516221,709,709,709,709,8
20230726,134700,225510549,709,709,709,709,2
20230726,134600,225509131,709,709,709,709,1
20230726,134500,225508422,706,706,706,706,34
20230726,134400,225484418,711,711,711,711,1
20230726,134300,225483707,713,713,713,713,0
20230726,134200,225483707,713,713,713,713,0
20230726,134100,225483707,713,713,713,713,20
20230726,134000,225469447,705,711,711,705,676
20230726,133900,224990611,711,712,713,711,96
20230726,133800,224922350,715,715,715,715,1
20230726,133700,224921635,713,714,714,713,2588
20230726,133600,223076141,714,714,714,714,0
20230726,133500,223076141,714,714,714,714,0
20230726,133400,223076141,714,715,715,714,6
20230726,133300,223071854,715,722,722,715,258
20230726,133200,222887117,715,723,723,715,1946
20230726,133100,221494825,715,715,715,715,0
20230726,133000,221494825,715,715,715,715,0
20230726,132900,221494825,715,715,715,715,0
20230726,132800,221494825,715,715,715,715,73
20230726,132700,221442630,715,713,715,711,1156
20230726,132600,220618330,715,715,715,715,0
20230726,132500,220618330,715,728,728,715,169
20230726,132400,220497157,715,715,715,715,0
20230726,132300,220497157,715,714,715,714,4640
20230726,132200,217179828,714,710,714,710,3000
20230726,132100,215041714,709,709,709,709,0
20230726,132000,215041714,709,709,709,709,151
20230726,131900,214934655,708,707,708,707,391
20230726,131800,214658080,707,707,707,707,0
20230726,131700,214658080,707,707,707,707,1
20230726,131600,214657373,703,703,703,703,0
20230726,131500,214657373,703,703,703,703,0
20230726,131400,214657373,703,703,703,703,0
20230726,131300,214657373,703,703,703,703,1203
20230726,131200,213811664,703,703,703,703,10
20230726,131100,213804634,703,705,705,703,7
20230726,131000,213799710,706,706,706,706,0
20230726,130900,213799710,706,706,706,706,1
20230726,130800,213799004,706,706,706,706,3
20230726,130700,213796886,707,707,707,707,0
20230726,130600,213796886,707,707,707,707,10
20230726,130500,213789816,707,707,707,707,0
20230726,130400,213789816,707,707,707,707,740
20230726,130300,213266636,708,708,708,708,305
20230726,130200,213050696,708,708,708,708,40
20230726,130100,213022376,708,708,708,708,2
20230726,130000,213020960,708,705,708,705,1142
20230726,125900,212212767,706,706,706,706,0
20230726,125800,212212767,706,704,706,704,774
20230726,125700,211667427,704,704,704,704,0
20230726,125600,211667427,704,704,704,704,2
20230726,125500,211666019,703,703,703,703,0
20230726,125400,211666019,703,703,703,703,182
20230726,125300,211538073,703,703,703,703,100
20230726,125200,211467773,703,703,703,703,18
20230726,125100,211455119,703,703,703,703,0
20230726,125000,211455119,703,703,703,702,603
20230726,124900,211031213,703,703,703,703,2
20230726,124800,211029807,702,702,702,702,0
20230726,124700,211029807,702,702,702,702,15
20230726,124600,211019277,700,700,700,700,0
20230726,124500,211019277,700,700,700,700,0
20230726,124400,211019277,700,700,700,700,0
20230726,124300,211019277,700,700,700,700,0
20230726,124200,211019277,700,700,700,700,0
20230726,124100,211019277,700,700,700,700,1020
20230726,124000,210305277,701,701,701,701,700
20230726,123900,209814577,700,700,700,700,0
20230726,123800,209814577,700,700,700,700,1
20230726,123700,209813877,700,701,701,700,622
20230726,123600,209378063,701,701,701,700,5
20230726,123500,209374561,700,700,700,700,0
20230726,123400,209374561,700,700,700,700,115
20230726,123300,209294061,700,700,700,700,3119
20230726,123200,207110761,700,700,700,700,15
20230726,123100,207100261,700,701,701,700,424
20230726,123000,206803039,703,703,703,703,0
20230726,122900,206803039,703,703,703,703,424
20230726,122800,206504967,703,703,703,703,0
20230726,122700,206504967,703,703,703,703,2
20230726,122600,206503561,704,704,704,704,0
20230726,122500,206503561,704,704,704,704,3
20230726,122400,206501449,700,700,700,700,0
20230726,122300,206501449,700,700,700,700,358
20230726,122200,206250849,700,700,702,700,36
20230726,122100,206225616,700,700,700,700,103
20230726,122000,206153516,702,702,702,702,0
20230726,121900,206153516,702,702,702,702,0
20230726,121800,206153516,702,702,702,702,200
20230726,121700,206013116,703,703,703,703,1173
20230726,121600,205188497,705,705,705,705,446
20230726,121500,204874067,705,705,705,705,44
20230726,121400,204843047,706,704,706,704,1000
20230726,121300,204137797,703,703,703,703,200
20230726,121200,203997197,703,703,703,703,0
20230726,121100,203997197,703,703,703,703,0
20230726,121000,203997197,703,703,703,703,0
20230726,120900,203997197,703,703,703,703,0
20230726,120800,203997197,703,703,703,703,0
20230726,120700,203997197,703,703,703,703,0
20230726,120600,203997197,703,703,703,703,0
20230726,120500,203997197,703,703,703,703,0
20230726,120400,203997197,703,703,703,703,315
20230726,120300,203775752,703,703,703,703,1196
20230726,120200,202934964,703,703,703,703,200
20230726,120100,202794364,703,703,703,703,200
20230726,120000,202653764,702,702,702,702,11
20230726,115900,202646042,702,698,702,697,800
20230726,115800,202087487,703,703,703,703,100
20230726,115700,202017187,703,703,703,703,0
20230726,115600,202017187,703,703,703,703,1
20230726,115500,202016484,703,697,703,697,215
20230726,115400,201866623,697,698,698,697,1000
20230726,115300,201168890,703,703,703,703,2
20230726,115200,201167484,700,700,700,700,100
20230726,115100,201097484,704,704,704,704,0
20230726,115000,201097484,704,704,704,704,0
20230726,114900,201097484,704,705,705,704,446
20230726,114800,200783055,705,705,705,705,0
20230726,114700,200783055,705,706,706,705,6
20230726,114600,200778820,706,706,706,706,1
20230726,114500,200778114,705,705,705,705,31
20230726,114400,200756259,705,705,705,705,0
20230726,114300,200756259,705,705,705,705,1
20230726,114200,200755554,698,703,703,698,200
20230726,114100,200615139,705,705,705,705,1
20230726,114000,200614434,705,705,705,705,0
20230726,113900,200614434,705,705,705,705,1
20230726,113800,200613729,706,706,706,706,2500
20230726,113700,198848729,699,701,701,699,4152
20230726,113600,195945884,706,706,706,706,1
20230726,113500,195945178,700,701,701,700,1000
20230726,113400,195244439,700,700,700,700,0
20230726,113300,195244439,700,708,708,700,1001
20230726,113200,194542706,700,706,706,700,4000
20230726,113100,191731224,706,706,706,706,32
20230726,113000,191708632,708,708,708,708,0
20230726,112900,191708632,708,708,708,708,1
20230726,112800,191707924,708,708,708,708,0
20230726,112700,191707924,708,708,708,708,17
20230726,112600,191695888,708,708,708,708,1
20230726,112500,191695180,708,708,708,708,30
20230726,112400,191673940,708,708,708,708,0
20230726,112300,191673940,708,708,708,708,0
20230726,112200,191673940,708,708,708,708,1
20230726,112100,191673232,705,705,705,705,0
20230726,112000,191673232,705,704,705,704,837
20230726,111900,191083148,704,705,705,704,43
20230726,111800,191052863,705,705,705,705,210
20230726,111700,190904813,705,705,705,705,1
20230726,111600,190904108,705,705,705,705,51
20230726,111500,190868153,705,705,705,705,0
20230726,111400,190868153,705,705,705,705,20
20230726,111300,190854053,705,705,705,705,20
20230726,111200,190839953,705,705,705,705,1
20230726,111100,190839248,705,705,705,705,0
20230726,111000,190839248,705,705,705,705,30
20230726,110900,190818098,705,705,705,705,290
20230726,110800,190613648,704,704,704,704,94
20230726,110700,190547472,703,703,703,703,62
20230726,110600,190503886,705,705,705,705,10
20230726,110500,190496836,705,705,705,705,0
20230726,110400,190496836,705,705,705,705,0
20230726,110300,190496836,705,708,708,705,1469
20230726,110200,189461038,708,708,708,708,1
20230726,110100,189460330,708,708,708,708,0
20230726,110000,189460330,708,708,708,708,10
20230726,105900,189453250,708,708,708,708,2
20230726,105800,189451834,708,708,708,708,0
20230726,105700,189451834,708,703,708,703,700
20230726,105600,188958970,704,704,704,704,1
20230726,105500,188958266,704,704,704,704,0
20230726,105400,188958266,704,704,704,704,0
20230726,105300,188958266,704,704,704,704,0
20230726,105200,188958266,704,704,704,704,2
20230726,105100,188956858,704,704,704,704,0
20230726,105000,188956858,704,703,704,696,2128
20230726,104900,187467940,699,703,703,699,2001
20230726,104800,186069237,702,697,703,697,2894
20230726,104700,184037876,700,698,700,697,2196
20230726,104600,182505072,698,699,699,698,61
20230726,104500,182462493,699,699,699,698,362
20230726,104400,182209513,701,701,701,701,1290
20230726,104300,181305223,701,701,701,701,9
20230726,104200,181298914,701,701,701,701,1
20230726,104100,181298213,698,698,698,698,0
20230726,104000,181298213,698,701,701,698,4400
20230726,103900,178219310,702,701,702,701,2
20230726,103800,178217907,701,701,701,701,843
20230726,103700,177626964,701,699,701,699,198
20230726,103600,177488302,702,704,704,702,51
20230726,103500,177452498,698,698,698,698,11
20230726,103400,177444820,698,705,705,693,5558
20230726,103300,173573195,705,705,705,705,0
20230726,103200,173573195,705,705,705,705,1
20230726,103100,173572490,705,705,705,705,80
20230726,103000,173516090,705,705,705,705,50
20230726,102900,173480840,705,701,705,700,1501
20230726,102800,172429793,710,710,710,710,0
20230726,102700,172429793,710,702,710,700,11013
20230726,102600,164709592,702,705,706,702,16061
20230726,102500,153393737,709,712,712,704,3075
20230726,102400,151225513,707,707,707,707,0
20230726,102300,151225513,707,708,709,707,2478
20230726,102200,149472298,715,716,716,708,7382
20230726,102100,144192987,719,721,721,719,617
20230726,102000,143749247,721,724,724,720,581
20230726,101900,143329393,724,727,727,724,154
20230726,101800,143217894,728,728,728,728,0
20230726,101700,143217894,728,728,728,727,634
20230726,101600,142756345,728,728,728,728,0
20230726,101500,142756345,728,724,728,724,2
20230726,101400,142754893,728,728,728,728,0
20230726,101300,142754893,728,728,728,728,0
20230726,101200,142754893,728,729,729,728,13
20230726,101100,142745428,728,730,730,728,453
20230726,101000,142414838,735,735,735,735,1
20230726,100900,142414103,730,737,737,730,2233
20230726,100800,140782906,737,737,737,737,0
20230726,100700,140782906,737,739,739,737,10
20230726,100600,140775534,737,737,737,737,6
20230726,100500,140771112,739,737,739,737,21
20230726,100400,140755633,739,739,739,739,0
20230726,100300,140755633,739,739,739,739,0
20230726,100200,140755633,739,739,739,739,1
20230726,100100,140754894,739,739,739,739,0
20230726,100000,140754894,739,739,739,739,0
20230726,095900,140754894,739,739,739,739,1
20230726,095800,140754155,739,737,739,737,276
20230726,095700,140550741,737,740,740,737,1327
20230726,095600,139572680,746,746,746,746,3
20230726,095500,139570442,746,746,746,746,1
20230726,095400,139569696,747,747,747,747,355
20230726,095300,139304511,747,748,748,747,31
20230726,095200,139281324,748,747,748,747,6
20230726,095100,139276841,747,747,747,747,9
20230726,095000,139270118,747,748,748,747,102
20230726,094900,139193823,748,748,748,748,1
20230726,094800,139193075,748,748,748,748,124
20230726,094700,139100323,748,756,757,748,1056
20230726,094600,138308570,760,760,761,760,2873
20230726,094500,136123275,760,761,761,756,20028
20230726,094400,120882468,761,756,761,755,20101
20230726,094300,105643113,757,748,757,748,37
20230726,094200,105615410,757,748,763,748,16266
20230726,094100,93231965,751,759,763,751,3596
20230726,094000,90520601,763,736,763,736,42535
20230726,093900,58204245,736,729,736,729,3386
20230726,093800,55719801,729,729,729,729,2332
20230726,093700,54019773,729,721,729,721,6273
20230726,093600,49478285,721,722,724,721,1698
20230726,093500,48251057,722,722,722,722,10
20230726,093400,48243837,723,716,723,716,1602
20230726,093300,47088128,716,715,716,715,1021
20230726,093200,46357097,716,716,716,716,107
20230726,093100,46280485,716,716,716,716,11
20230726,093000,46272609,715,715,715,715,2
20230726,092900,46271179,711,710,711,710,164
20230726,092800,46154729,710,710,710,710,668
20230726,092700,45680449,710,705,710,705,1882
20230726,092600,44352969,705,705,705,705,2083
20230726,092500,42884454,705,706,708,705,7034
20230726,092400,37918452,706,706,706,706,650
20230726,092300,37459552,708,704,708,704,296
20230726,092200,37251022,708,710,711,704,9409
20230726,092100,30599119,711,711,711,711,1
20230726,092000,30598408,711,711,711,711,1811
20230726,091900,29310787,711,710,711,710,57
20230726,091800,29270310,711,710,711,710,962
20230726,091700,28587288,711,712,712,711,3352
20230726,091600,26202666,711,712,712,711,3228
20230726,091500,23906509,716,716,716,716,1
20230726,091400,23905793,717,712,717,712,505
20230726,091300,23546228,712,712,713,712,2000
20230726,091200,22122225,717,717,717,717,1
20230726,091100,22121508,711,712,717,711,2002
20230726,091000,20697204,718,713,718,711,1833
20230726,090900,19392121,718,717,718,712,21
20230726,090800,19377134,718,718,718,717,391
20230726,090700,19096575,718,720,720,717,6886
20230726,090600,14151540,723,723,723,723,101
20230726,090500,14078517,723,718,723,718,1705
20230726,090400,12854322,724,720,724,720,1518
20230726,090300,11755298,724,724,724,719,8526
20230726,090200,5604949,725,725,725,724,1229
20230726,090100,4714924,730,728,730,720,642
20230726,090000,4249356,730,728,730,728,5837