KissMeData/018000/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185600,2514465769,1677,1677,1677,1677,13491
20230726,185500,2514465769,1677,1677,1677,1677,0
20230726,185400,2514465769,1677,1677,1677,1677,0
20230726,185300,2514465769,1677,1677,1677,1677,0
20230726,185200,2514465769,1677,1677,1677,1677,0
20230726,185100,2514465769,1677,1677,1677,1677,0
20230726,185000,2514465769,1677,1677,1677,1677,0
20230726,184900,2514465769,1677,1677,1677,1677,0
20230726,184800,2514465769,1677,1677,1677,1677,0
20230726,184700,2514465769,1677,1677,1677,1677,0
20230726,184600,2514465769,1677,1677,1677,1677,0
20230726,184500,2514465769,1677,1677,1677,1677,0
20230726,184400,2514465769,1677,1677,1677,1677,0
20230726,184300,2514465769,1677,1677,1677,1677,0
20230726,184200,2514465769,1677,1677,1677,1677,0
20230726,184100,2514465769,1677,1677,1677,1677,0
20230726,184000,2514465769,1677,1677,1677,1677,0
20230726,183900,2514465769,1677,1677,1677,1677,0
20230726,183800,2514465769,1677,1677,1677,1677,0
20230726,183700,2514465769,1677,1677,1677,1677,0
20230726,183600,2514465769,1677,1677,1677,1677,0
20230726,183500,2514465769,1677,1677,1677,1677,0
20230726,183400,2514465769,1677,1677,1677,1677,0
20230726,183300,2514465769,1677,1677,1677,1677,0
20230726,183200,2514465769,1677,1677,1677,1677,0
20230726,183100,2514465769,1677,1677,1677,1677,0
20230726,183000,2514465769,1677,1677,1677,1677,0
20230726,182900,2514465769,1677,1677,1677,1677,0
20230726,182800,2514465769,1677,1677,1677,1677,0
20230726,182700,2514465769,1677,1677,1677,1677,0
20230726,182600,2514465769,1677,1677,1677,1677,13491
20230726,182500,2514465769,1677,1677,1677,1677,0
20230726,182400,2514465769,1677,1677,1677,1677,0
20230726,182300,2514465769,1677,1677,1677,1677,0
20230726,182200,2514465769,1677,1677,1677,1677,0
20230726,182100,2514465769,1677,1677,1677,1677,0
20230726,182000,2514465769,1677,1677,1677,1677,0
20230726,181900,2514465769,1677,1677,1677,1677,0
20230726,181800,2514465769,1677,1677,1677,1677,0
20230726,181700,2514465769,1677,1677,1677,1677,0
20230726,181600,2514465769,1677,1677,1677,1677,0
20230726,181500,2514465769,1677,1677,1677,1677,0
20230726,181400,2514465769,1677,1677,1677,1677,0
20230726,181300,2514465769,1677,1677,1677,1677,0
20230726,181200,2514465769,1677,1677,1677,1677,0
20230726,181100,2514465769,1677,1677,1677,1677,0
20230726,181000,2514465769,1677,1677,1677,1677,0
20230726,180900,2514465769,1677,1677,1677,1677,0
20230726,180800,2514465769,1677,1677,1677,1677,0
20230726,180700,2514465769,1677,1677,1677,1677,0
20230726,180600,2514465769,1677,1677,1677,1677,0
20230726,180500,2514465769,1677,1677,1677,1677,0
20230726,180400,2514465769,1677,1677,1677,1677,0
20230726,180300,2514465769,1677,1677,1677,1677,0
20230726,180200,2514465769,1677,1677,1677,1677,0
20230726,180100,2514465769,1677,1677,1677,1677,0
20230726,180000,2514465769,1677,1677,1677,1677,0
20230726,175900,2514465769,1677,1677,1677,1677,0
20230726,175800,2514465769,1677,1677,1677,1677,0
20230726,175700,2514465769,1677,1677,1677,1677,0
20230726,175600,2514465769,1677,1677,1677,1677,13491
20230726,175500,2514465769,1677,1677,1677,1677,0
20230726,175400,2514465769,1677,1677,1677,1677,0
20230726,175300,2514465769,1677,1677,1677,1677,0
20230726,175200,2514465769,1677,1677,1677,1677,0
20230726,175100,2514465769,1677,1677,1677,1677,0
20230726,175000,2514465769,1677,1677,1677,1677,0
20230726,174900,2514465769,1677,1677,1677,1677,0
20230726,174800,2514465769,1677,1677,1677,1677,0
20230726,174700,2514465769,1677,1677,1677,1677,0
20230726,174600,2514465769,1677,1677,1677,1677,0
20230726,174500,2514465769,1677,1677,1677,1677,0
20230726,174400,2514465769,1677,1677,1677,1677,0
20230726,174300,2514465769,1677,1677,1677,1677,0
20230726,174200,2514465769,1677,1677,1677,1677,0
20230726,174100,2514465769,1677,1677,1677,1677,0
20230726,174000,2514465769,1677,1677,1677,1677,0
20230726,173900,2514465769,1677,1677,1677,1677,0
20230726,173800,2514465769,1677,1677,1677,1677,0
20230726,173700,2514465769,1677,1677,1677,1677,0
20230726,173600,2514465769,1677,1677,1677,1677,0
20230726,173500,2514465769,1677,1677,1677,1677,0
20230726,173400,2514465769,1677,1677,1677,1677,0
20230726,173300,2514465769,1677,1677,1677,1677,0
20230726,173200,2514465769,1677,1677,1677,1677,0
20230726,173100,2514465769,1677,1677,1677,1677,0
20230726,173000,2514465769,1677,1677,1677,1677,0
20230726,172900,2514465769,1677,1677,1677,1677,0
20230726,172800,2514465769,1677,1677,1677,1677,0
20230726,172700,2514465769,1677,1677,1677,1677,0
20230726,172600,2514465769,1677,1677,1677,1677,13491
20230726,172500,2514465769,1677,1677,1677,1677,0
20230726,172400,2514465769,1677,1677,1677,1677,0
20230726,172300,2514465769,1677,1677,1677,1677,0
20230726,172200,2514465769,1677,1677,1677,1677,0
20230726,172100,2514465769,1677,1677,1677,1677,0
20230726,172000,2514465769,1677,1677,1677,1677,0
20230726,171900,2514465769,1677,1677,1677,1677,0
20230726,171800,2514465769,1677,1677,1677,1677,0
20230726,171700,2514465769,1677,1677,1677,1677,0
20230726,171600,2514465769,1677,1677,1677,1677,0
20230726,171500,2514465769,1677,1677,1677,1677,0
20230726,171400,2514465769,1677,1677,1677,1677,0
20230726,171300,2514465769,1677,1677,1677,1677,0
20230726,171200,2514465769,1677,1677,1677,1677,0
20230726,171100,2514465769,1677,1677,1677,1677,0
20230726,171000,2514465769,1677,1677,1677,1677,0
20230726,170900,2514465769,1677,1677,1677,1677,0
20230726,170800,2514465769,1677,1677,1677,1677,0
20230726,170700,2514465769,1677,1677,1677,1677,0
20230726,170600,2514465769,1677,1677,1677,1677,0
20230726,170500,2514465769,1677,1677,1677,1677,0
20230726,170400,2514465769,1677,1677,1677,1677,0
20230726,170300,2514465769,1677,1677,1677,1677,0
20230726,170200,2514465769,1677,1677,1677,1677,0
20230726,170100,2514465769,1677,1677,1677,1677,0
20230726,170000,2514465769,1677,1677,1677,1677,0
20230726,165900,2514465769,1677,1677,1677,1677,0
20230726,165800,2514465769,1677,1677,1677,1677,0
20230726,165700,2514465769,1677,1677,1677,1677,0
20230726,165600,2514465769,1677,1677,1677,1677,13491
20230726,165500,2514465769,1677,1677,1677,1677,0
20230726,165400,2514465769,1677,1677,1677,1677,0
20230726,165300,2514465769,1677,1677,1677,1677,0
20230726,165200,2514465769,1677,1677,1677,1677,0
20230726,165100,2514465769,1677,1677,1677,1677,0
20230726,165000,2514465769,1677,1677,1677,1677,0
20230726,164900,2514465769,1677,1677,1677,1677,0
20230726,164800,2514465769,1677,1677,1677,1677,0
20230726,164700,2514465769,1677,1677,1677,1677,0
20230726,164600,2514465769,1677,1677,1677,1677,0
20230726,164500,2514465769,1677,1677,1677,1677,0
20230726,164400,2514465769,1677,1677,1677,1677,0
20230726,164300,2514465769,1677,1677,1677,1677,0
20230726,164200,2514465769,1677,1677,1677,1677,0
20230726,164100,2514465769,1677,1677,1677,1677,0
20230726,164000,2514465769,1677,1677,1677,1677,0
20230726,163900,2514465769,1677,1677,1677,1677,0
20230726,163800,2514465769,1677,1677,1677,1677,0
20230726,163700,2514465769,1677,1677,1677,1677,0
20230726,163600,2514465769,1677,1677,1677,1677,0
20230726,163500,2514465769,1677,1677,1677,1677,0
20230726,163400,2514465769,1677,1677,1677,1677,0
20230726,163300,2514465769,1677,1677,1677,1677,0
20230726,163200,2514465769,1677,1677,1677,1677,0
20230726,163100,2514465769,1677,1677,1677,1677,0
20230726,163000,2514465769,1677,1677,1677,1677,0
20230726,162900,2514465769,1677,1677,1677,1677,0
20230726,162800,2514465769,1677,1677,1677,1677,0
20230726,162700,2514465769,1677,1677,1677,1677,0
20230726,162600,2514465769,1677,1677,1677,1677,13491
20230726,162500,2514465769,1677,1677,1677,1677,0
20230726,162400,2514465769,1677,1677,1677,1677,0
20230726,162300,2514465769,1677,1677,1677,1677,0
20230726,162200,2514465769,1677,1677,1677,1677,0
20230726,162100,2514465769,1677,1677,1677,1677,0
20230726,162000,2514465769,1677,1677,1677,1677,0
20230726,161900,2514465769,1677,1677,1677,1677,0
20230726,161800,2514465769,1677,1677,1677,1677,0
20230726,161700,2514465769,1677,1677,1677,1677,0
20230726,161600,2514465769,1677,1677,1677,1677,0
20230726,161500,2514465769,1677,1677,1677,1677,0
20230726,161400,2514465769,1677,1677,1677,1677,0
20230726,161300,2514465769,1677,1677,1677,1677,0
20230726,161200,2514465769,1677,1677,1677,1677,0
20230726,161100,2514465769,1677,1677,1677,1677,0
20230726,161000,2514465769,1677,1677,1677,1677,0
20230726,160900,2514465769,1677,1677,1677,1677,0
20230726,160800,2514465769,1677,1677,1677,1677,0
20230726,160700,2514465769,1677,1677,1677,1677,0
20230726,160600,2514465769,1677,1677,1677,1677,0
20230726,160500,2514465769,1677,1677,1677,1677,0
20230726,160400,2514465769,1677,1677,1677,1677,0
20230726,160300,2514465769,1677,1677,1677,1677,0
20230726,160200,2514465769,1677,1677,1677,1677,0
20230726,160100,2514465769,1677,1677,1677,1677,0
20230726,160000,2514465769,1677,1677,1677,1677,0
20230726,155900,2514465769,1677,1677,1677,1677,0
20230726,155800,2514465769,1677,1677,1677,1677,0
20230726,155700,2514465769,1677,1677,1677,1677,0
20230726,155600,2514465769,1677,1677,1677,1677,13491
20230726,155500,2514465769,1677,1677,1677,1677,0
20230726,155400,2514465769,1677,1677,1677,1677,0
20230726,155300,2514465769,1677,1677,1677,1677,0
20230726,155200,2514465769,1677,1677,1677,1677,0
20230726,155100,2514465769,1677,1677,1677,1677,0
20230726,155000,2514465769,1677,1677,1677,1677,0
20230726,154900,2514465769,1677,1677,1677,1677,0
20230726,154800,2514465769,1677,1677,1677,1677,0
20230726,154700,2514465769,1677,1677,1677,1677,0
20230726,154600,2514465769,1677,1677,1677,1677,0
20230726,154500,2514465769,1677,1677,1677,1677,0
20230726,154400,2514465769,1677,1677,1677,1677,0
20230726,154300,2514465769,1677,1677,1677,1677,0
20230726,154200,2514465769,1677,1677,1677,1677,0
20230726,154100,2514465769,1677,1677,1677,1677,0
20230726,154000,2514465769,1677,1677,1677,1677,0
20230726,153900,2514465769,1677,1677,1677,1677,0
20230726,153800,2514465769,1677,1677,1677,1677,0
20230726,153700,2514465769,1677,1677,1677,1677,0
20230726,153600,2514465769,1677,1677,1677,1677,0
20230726,153500,2514465769,1677,1677,1677,1677,0
20230726,153400,2514465769,1677,1677,1677,1677,0
20230726,153300,2514465769,1677,1677,1677,1677,0
20230726,153200,2514465769,1677,1677,1677,1677,0
20230726,153100,2514465769,1677,1677,1677,1677,0
20230726,153000,2514465769,1677,1677,1677,1677,13491
20230726,152900,2491841362,1685,1685,1685,1685,0
20230726,152800,2491841362,1685,1685,1685,1685,0
20230726,152700,2491841362,1685,1685,1685,1685,0
20230726,152600,2491841362,1685,1685,1685,1685,0
20230726,152500,2491841362,1685,1685,1685,1685,0
20230726,152400,2491841362,1685,1685,1685,1685,0
20230726,152300,2491841362,1685,1685,1685,1685,0
20230726,152200,2491841362,1685,1685,1685,1685,0
20230726,152100,2491841362,1685,1685,1685,1685,0
20230726,152000,2491841362,1685,1685,1685,1685,0
20230726,151900,2491841362,1685,1684,1685,1678,2812
20230726,151800,2487107608,1684,1685,1685,1678,7526
20230726,151700,2474441890,1684,1684,1684,1684,987
20230726,151600,2472779782,1684,1684,1684,1684,1012
20230726,151500,2471075574,1684,1684,1684,1684,249
20230726,151400,2470656258,1684,1678,1684,1678,5018
20230726,151300,2462234848,1678,1680,1684,1678,22
20230726,151200,2462197846,1678,1678,1678,1678,89
20230726,151100,2462048504,1678,1674,1678,1674,521
20230726,151000,2461176186,1674,1679,1679,1674,3023
20230726,150900,2456108572,1679,1679,1679,1679,131
20230726,150800,2455888623,1679,1670,1679,1669,501
20230726,150700,2455052087,1670,1686,1686,1670,9427
20230726,150600,2439243496,1681,1687,1688,1681,3670
20230726,150500,2433074036,1687,1689,1689,1687,22
20230726,150400,2433036885,1688,1687,1688,1687,262
20230726,150300,2432594640,1688,1685,1688,1685,308
20230726,150200,2432075351,1684,1688,1688,1684,33
20230726,150100,2432019659,1688,1684,1688,1680,1081
20230726,150000,2430202168,1690,1686,1690,1686,193
20230726,145900,2429876054,1686,1691,1691,1686,1215
20230726,145800,2427824554,1692,1690,1692,1687,5326
20230726,145700,2418822754,1691,1682,1691,1682,38471
20230726,145600,2354075655,1682,1682,1683,1682,1683
20230726,145500,2351243186,1683,1683,1684,1683,162
20230726,145400,2350970530,1684,1685,1685,1684,30
20230726,145300,2350919990,1685,1685,1685,1685,4
20230726,145200,2350913250,1685,1683,1685,1683,1102
20230726,145100,2349058340,1683,1682,1683,1682,146
20230726,145000,2348812744,1684,1679,1684,1679,2909
20230726,144900,2343918443,1679,1679,1679,1679,2
20230726,144800,2343915085,1678,1679,1679,1678,66
20230726,144700,2343804272,1679,1678,1679,1678,220
20230726,144600,2343435012,1679,1679,1679,1679,132
20230726,144500,2343213384,1686,1683,1686,1680,2523
20230726,144400,2338973528,1683,1683,1683,1683,1
20230726,144300,2338971845,1692,1692,1692,1692,0
20230726,144200,2338971845,1692,1693,1693,1676,1021
20230726,144100,2337259856,1681,1695,1695,1673,7371
20230726,144000,2324879164,1696,1682,1696,1678,12430
20230726,143900,2303910776,1682,1682,1686,1682,3391
20230726,143800,2298205042,1682,1688,1688,1682,4157
20230726,143700,2291206423,1684,1691,1691,1684,391
20230726,143600,2290546016,1687,1690,1690,1671,6194
20230726,143500,2280114087,1684,1684,1684,1684,3143
20230726,143400,2274821275,1684,1684,1684,1683,1403
20230726,143300,2272458668,1683,1688,1688,1683,199
20230726,143200,2272123547,1688,1689,1689,1688,2
20230726,143100,2272120170,1690,1691,1691,1690,13
20230726,143000,2272098189,1692,1691,1692,1691,907
20230726,142900,2270564389,1692,1692,1692,1692,0
20230726,142800,2270564389,1692,1691,1692,1691,1002
20230726,142700,2268869508,1690,1682,1690,1682,7056
20230726,142600,2256971900,1682,1681,1682,1680,5038
20230726,142500,2248499452,1681,1674,1684,1674,6210
20230726,142400,2238062606,1682,1682,1682,1682,1
20230726,142300,2238060924,1675,1682,1682,1673,2230
20230726,142200,2234326439,1672,1674,1677,1668,3164
20230726,142100,2229042727,1671,1678,1683,1671,4636
20230726,142000,2221273851,1675,1680,1680,1675,2816
20230726,141900,2216549058,1684,1683,1684,1681,630
20230726,141800,2215488813,1684,1677,1684,1677,1578
20230726,141700,2212835942,1681,1673,1681,1671,2546
20230726,141600,2208574076,1673,1666,1673,1661,1317
20230726,141500,2206380606,1645,1667,1667,1636,7510
20230726,141400,2193992319,1664,1658,1664,1658,4497
20230726,141300,2186523387,1657,1658,1663,1657,1110
20230726,141200,2184683457,1658,1665,1665,1658,1005
20230726,141100,2183016517,1663,1663,1677,1663,4125
20230726,141000,2176148968,1663,1663,1663,1663,35
20230726,140900,2176090763,1664,1666,1667,1636,14871
20230726,140800,2151597913,1664,1653,1664,1648,5044
20230726,140700,2143267171,1653,1662,1662,1653,876
20230726,140600,2141815952,1655,1667,1667,1655,2651
20230726,140500,2137408959,1670,1676,1676,1653,7236
20230726,140400,2125429712,1672,1671,1677,1660,6420
20230726,140300,2114746959,1677,1663,1677,1646,2775
20230726,140200,2110114827,1663,1658,1664,1641,11120
20230726,140100,2091764099,1656,1641,1656,1641,4320
20230726,140000,2084651198,1647,1645,1647,1641,4097
20230726,135900,2077914755,1643,1644,1644,1643,1398
20230726,135800,2075616485,1644,1641,1644,1641,1610
20230726,135700,2072970696,1641,1646,1647,1640,3577
20230726,135600,2067098171,1647,1651,1651,1647,14742
20230726,135500,2042800191,1651,1655,1656,1650,25854
20230726,135400,2000097399,1656,1651,1656,1651,3898
20230726,135300,1993655575,1651,1660,1660,1651,2599
20230726,135200,1989352964,1661,1664,1664,1660,5756
20230726,135100,1979783258,1664,1669,1669,1664,3608
20230726,135000,1973770404,1668,1668,1668,1668,2796
20230726,134900,1969106676,1668,1672,1673,1668,14738
20230726,134800,1944491290,1671,1673,1673,1671,585
20230726,134700,1943513569,1673,1671,1674,1671,5683
20230726,134600,1934008561,1671,1671,1671,1671,133
20230726,134500,1933786318,1676,1671,1676,1671,287
20230726,134400,1933306416,1674,1675,1675,1674,1387
20230726,134300,1930983813,1674,1674,1674,1674,1414
20230726,134200,1928616777,1674,1670,1674,1670,584
20230726,134100,1927641493,1671,1671,1671,1670,1880
20230726,134000,1924500300,1672,1672,1672,1671,1154
20230726,133900,1922571079,1672,1676,1677,1672,14602
20230726,133800,1898124404,1677,1675,1677,1674,3111
20230726,133700,1892909990,1675,1676,1677,1675,433
20230726,133600,1892184682,1675,1675,1675,1674,1568
20230726,133500,1889558621,1675,1677,1677,1675,6695
20230726,133400,1878338561,1677,1683,1683,1677,1467
20230726,133300,1875878068,1683,1678,1684,1678,5139
20230726,133200,1867235653,1683,1679,1683,1678,1429
20230726,133100,1864832780,1684,1684,1684,1684,0
20230726,133000,1864832780,1684,1677,1684,1677,602
20230726,132900,1863822519,1677,1687,1687,1677,1601
20230726,132800,1861137546,1677,1688,1688,1677,3691
20230726,132700,1854941133,1688,1681,1688,1678,548
20230726,132600,1854020579,1682,1682,1690,1682,3300
20230726,132500,1848450186,1682,1682,1682,1682,604
20230726,132400,1847434258,1681,1688,1688,1681,1061
20230726,132300,1845646517,1688,1689,1689,1688,111
20230726,132200,1845459138,1689,1682,1689,1674,19548
20230726,132100,1812692650,1682,1690,1690,1682,714
20230726,132000,1811488542,1690,1686,1690,1686,2397
20230726,131900,1807443213,1686,1680,1686,1680,7765
20230726,131800,1794377453,1677,1678,1680,1677,1172
20230726,131700,1792411001,1678,1677,1680,1676,1231
20230726,131600,1790343713,1677,1677,1677,1676,1502
20230726,131500,1787825925,1680,1680,1680,1676,5768
20230726,131400,1778157289,1676,1677,1680,1676,5550
20230726,131300,1768845259,1680,1679,1680,1678,520
20230726,131200,1767972658,1681,1682,1682,1681,49
20230726,131100,1767890288,1682,1682,1682,1682,143
20230726,131000,1767649762,1682,1677,1682,1677,1588
20230726,130900,1764986681,1677,1679,1684,1677,2556
20230726,130800,1760696702,1679,1679,1679,1679,1593
20230726,130700,1758022055,1684,1681,1684,1680,38042
20230726,130600,1694095841,1684,1683,1684,1682,7471
20230726,130500,1681528388,1684,1683,1684,1683,4
20230726,130400,1681521653,1683,1684,1684,1683,269
20230726,130300,1681068879,1686,1685,1686,1684,362
20230726,130200,1680459250,1686,1687,1687,1686,25
20230726,130100,1680417082,1687,1687,1687,1687,7
20230726,130000,1680405273,1687,1683,1687,1682,9325
20230726,125900,1664720387,1683,1687,1687,1682,8092
20230726,125800,1651095188,1687,1690,1690,1687,3271
20230726,125700,1645576689,1689,1689,1689,1689,0
20230726,125600,1645576689,1689,1690,1690,1689,109
20230726,125500,1645392579,1690,1693,1693,1690,1899
20230726,125400,1642182945,1691,1690,1691,1690,1706
20230726,125300,1639298195,1690,1691,1691,1690,119
20230726,125200,1639097008,1691,1692,1692,1691,1376
20230726,125100,1636769816,1692,1692,1692,1692,198
20230726,125000,1636434800,1692,1694,1694,1692,262
20230726,124900,1635991482,1694,1693,1694,1692,3318
20230726,124800,1630375313,1693,1692,1693,1690,1529
20230726,124700,1627790399,1690,1687,1690,1687,2083
20230726,124600,1624271153,1690,1686,1690,1685,6334
20230726,124500,1613578720,1685,1685,1686,1685,2329
20230726,124400,1609653493,1686,1685,1686,1685,6920
20230726,124300,1597987308,1685,1685,1686,1685,974
20230726,124200,1596345279,1686,1686,1688,1685,803
20230726,124100,1594991461,1686,1686,1688,1686,2705
20230726,124000,1590429701,1686,1686,1686,1686,809
20230726,123900,1589065727,1686,1684,1686,1684,1481
20230726,123800,1586570501,1682,1684,1685,1682,1907
20230726,123700,1583362523,1684,1683,1689,1683,4016
20230726,123600,1576586483,1682,1682,1683,1682,626
20230726,123500,1575533427,1683,1684,1684,1683,1526
20230726,123400,1572965069,1687,1684,1689,1683,5175
20230726,123300,1564239023,1684,1684,1684,1684,106
20230726,123200,1564060519,1684,1685,1685,1682,6958
20230726,123100,1552346862,1686,1686,1686,1686,13
20230726,123000,1552324944,1686,1686,1686,1686,256
20230726,122900,1551893328,1686,1686,1686,1686,300
20230726,122800,1551387528,1685,1686,1686,1685,2976
20230726,122700,1546370620,1688,1686,1688,1685,2674
20230726,122600,1541862157,1685,1690,1690,1685,500
20230726,122500,1541018407,1690,1690,1690,1690,675
20230726,122400,1539877657,1690,1690,1690,1685,6829
20230726,122300,1528353106,1690,1690,1690,1690,0
20230726,122200,1528353106,1690,1690,1690,1690,44
20230726,122100,1528278746,1693,1692,1693,1692,302
20230726,122000,1527767672,1689,1691,1691,1689,4423
20230726,121900,1520293127,1691,1689,1691,1689,3
20230726,121800,1520288058,1691,1687,1691,1687,3645
20230726,121700,1514132573,1687,1690,1690,1687,3225
20230726,121600,1508689993,1694,1696,1696,1690,40
20230726,121500,1508622294,1696,1696,1696,1696,56
20230726,121400,1508527318,1695,1691,1696,1690,1592
20230726,121300,1505836537,1689,1689,1689,1688,2670
20230726,121200,1501328495,1689,1690,1691,1688,2554
20230726,121100,1497013475,1691,1697,1697,1691,1360
20230726,121000,1494712049,1698,1698,1698,1698,12
20230726,120900,1494691673,1698,1693,1698,1693,234
20230726,120800,1494295426,1698,1696,1698,1689,4001
20230726,120700,1487527791,1696,1698,1698,1695,375
20230726,120600,1486891786,1699,1705,1706,1698,3060
20230726,120500,1481692851,1706,1697,1707,1697,1522
20230726,120400,1479105576,1694,1693,1694,1693,8640
20230726,120300,1464475066,1693,1694,1694,1693,355
20230726,120200,1463874046,1694,1696,1696,1694,11673
20230726,120100,1444087885,1696,1697,1697,1696,2000
20230726,120000,1440695835,1697,1698,1700,1697,1340
20230726,115900,1438420604,1698,1694,1698,1694,943
20230726,115800,1436821321,1695,1693,1695,1690,583
20230726,115700,1435835078,1693,1695,1695,1692,3822
20230726,115600,1429362650,1695,1695,1695,1690,10916
20230726,115500,1410893180,1693,1694,1695,1691,6120
20230726,115400,1400528129,1695,1696,1696,1695,1062
20230726,115300,1398728037,1696,1697,1697,1695,410
20230726,115200,1398032821,1697,1700,1700,1697,977
20230726,115100,1396372925,1701,1701,1701,1701,0
20230726,115000,1396372925,1701,1700,1701,1700,157
20230726,114900,1396106022,1701,1702,1702,1700,1540
20230726,114800,1393487655,1701,1702,1702,1701,1500
20230726,114700,1390935814,1702,1702,1702,1702,0
20230726,114600,1390935814,1702,1702,1702,1702,10
20230726,114500,1390918794,1701,1703,1707,1701,813
20230726,114400,1389534876,1703,1706,1707,1703,366
20230726,114300,1388910699,1707,1707,1707,1707,5
20230726,114200,1388902164,1707,1707,1707,1707,5
20230726,114100,1388893629,1707,1707,1707,1707,16
20230726,114000,1388866317,1705,1705,1705,1705,70
20230726,113900,1388746967,1705,1702,1705,1702,4585
20230726,113800,1380933781,1701,1703,1703,1701,167
20230726,113700,1380649660,1704,1704,1704,1704,287
20230726,113600,1380160612,1705,1706,1706,1705,202
20230726,113500,1379816201,1707,1707,1707,1707,0
20230726,113400,1379816201,1707,1702,1707,1702,301
20230726,113300,1379303829,1702,1703,1703,1702,739
20230726,113200,1378046049,1702,1702,1704,1701,8047
20230726,113100,1364349577,1703,1710,1710,1703,10187
20230726,113000,1346960837,1714,1707,1715,1706,1485
20230726,112900,1344425929,1700,1694,1700,1694,30161
20230726,112800,1293163141,1693,1694,1694,1693,769
20230726,112700,1291861223,1694,1695,1695,1694,566
20230726,112600,1290902081,1695,1695,1695,1694,24
20230726,112500,1290861421,1695,1695,1695,1695,160
20230726,112400,1290590221,1695,1698,1698,1695,829
20230726,112300,1289183686,1698,1698,1698,1698,20
20230726,112200,1289149726,1698,1697,1698,1694,1142
20230726,112100,1287213994,1697,1697,1697,1697,99
20230726,112000,1287045991,1698,1698,1698,1698,111
20230726,111900,1286857513,1697,1697,1698,1696,82
20230726,111800,1286718360,1696,1695,1696,1695,160
20230726,111700,1286447150,1696,1696,1696,1696,70
20230726,111600,1286328430,1696,1699,1699,1696,6253
20230726,111500,1275717138,1700,1700,1700,1699,137
20230726,111400,1275484240,1700,1700,1703,1700,3572
20230726,111300,1269408284,1700,1701,1703,1700,4324
20230726,111200,1262055023,1700,1695,1700,1695,6165
20230726,111100,1251587861,1694,1698,1698,1693,4112
20230726,111000,1244620181,1699,1699,1699,1699,843
20230726,110900,1243187924,1699,1702,1702,1699,1141
20230726,110800,1241248348,1701,1707,1707,1701,2241
20230726,110700,1237434808,1710,1708,1710,1708,153
20230726,110600,1237173454,1703,1704,1704,1701,2411
20230726,110500,1233069906,1703,1713,1713,1701,1513
20230726,110400,1230491989,1706,1710,1710,1706,4220
20230726,110300,1223285882,1715,1715,1715,1715,1
20230726,110200,1223284167,1715,1715,1715,1715,1
20230726,110100,1223282452,1715,1706,1715,1704,4084
20230726,110000,1216307994,1706,1706,1706,1705,164
20230726,105900,1216028308,1707,1707,1707,1707,24
20230726,105800,1215987340,1707,1708,1708,1707,401
20230726,105700,1215302433,1708,1712,1714,1708,4679
20230726,105600,1207303825,1715,1715,1715,1710,6095
20230726,105500,1196859992,1715,1710,1715,1710,2288
20230726,105400,1192946758,1710,1709,1710,1707,51
20230726,105300,1192859604,1709,1709,1709,1709,100
20230726,105200,1192688704,1711,1701,1711,1701,974
20230726,105100,1191031730,1701,1703,1705,1701,4266
20230726,105000,1183771130,1703,1689,1703,1689,18276
20230726,104900,1152770217,1689,1681,1689,1681,2887
20230726,104800,1147906293,1681,1682,1684,1680,4699
20230726,104700,1140005350,1682,1687,1688,1682,1361
20230726,104600,1137711373,1684,1687,1690,1684,3590
20230726,104500,1131657555,1688,1690,1690,1687,2080
20230726,104400,1128144429,1689,1689,1689,1689,1031
20230726,104300,1126403070,1690,1697,1697,1689,16990
20230726,104200,1097673021,1697,1695,1699,1695,726
20230726,104100,1096440965,1694,1694,1694,1694,0
20230726,104000,1096440965,1694,1690,1694,1690,5558
20230726,103900,1087031117,1691,1693,1694,1691,3834
20230726,103800,1080545290,1693,1695,1695,1693,1796
20230726,103700,1077503360,1695,1699,1699,1695,2320
20230726,103600,1073570166,1700,1699,1700,1699,1083
20230726,103500,1071730138,1697,1697,1697,1695,1798
20230726,103400,1068680286,1696,1698,1699,1696,5240
20230726,103300,1059784891,1697,1699,1699,1697,1201
20230726,103200,1057745978,1698,1700,1700,1697,2216
20230726,103100,1053981606,1700,1700,1700,1700,3217
20230726,103000,1048512706,1701,1696,1701,1696,6002
20230726,102900,1038319174,1696,1697,1699,1696,7137
20230726,102800,1026208450,1697,1700,1700,1697,3621
20230726,102700,1020060893,1701,1704,1704,1700,17869
20230726,102600,989661712,1705,1704,1707,1703,1776
20230726,102500,986636306,1704,1709,1710,1704,2624
20230726,102400,982162287,1710,1710,1710,1705,11909
20230726,102300,961843640,1709,1710,1711,1709,759
20230726,102200,960545908,1710,1710,1710,1709,4864
20230726,102100,952228841,1711,1711,1711,1710,9187
20230726,102000,936510086,1711,1711,1711,1711,914
20230726,101900,934946232,1711,1711,1711,1710,1911
20230726,101800,931677389,1710,1714,1714,1710,14116
20230726,101700,907511390,1716,1719,1719,1715,2313
20230726,101600,903543858,1719,1720,1720,1719,114
20230726,101500,903347879,1720,1720,1721,1720,1339
20230726,101400,901043778,1720,1720,1720,1720,3290
20230726,101300,895384978,1720,1720,1720,1718,3080
20230726,101200,890087709,1718,1716,1720,1714,20451
20230726,101100,854982976,1716,1718,1718,1716,3994
20230726,101000,848125875,1719,1722,1722,1718,1831
20230726,100900,844977504,1722,1722,1722,1722,601
20230726,100800,843942582,1722,1722,1722,1722,120
20230726,100700,843735942,1721,1723,1723,1721,3938
20230726,100600,836955728,1721,1727,1727,1721,1652
20230726,100500,834110754,1727,1727,1727,1719,4
20230726,100400,834103854,1719,1718,1721,1718,7106
20230726,100300,821886015,1718,1723,1723,1718,8664
20230726,100200,806989017,1722,1722,1722,1722,0
20230726,100100,806989017,1722,1730,1730,1722,2881
20230726,100000,802014430,1730,1718,1730,1717,9020
20230726,095900,786475782,1720,1717,1720,1717,2173
20230726,095800,782741348,1720,1722,1722,1716,2728
20230726,095700,778055465,1717,1724,1724,1717,1307
20230726,095600,775807923,1724,1724,1724,1718,6830
20230726,095500,764057433,1725,1727,1727,1725,270
20230726,095400,763591483,1727,1730,1730,1723,5264
20230726,095300,754520368,1729,1716,1729,1715,13826
20230726,095200,730684727,1715,1718,1721,1715,21651
20230726,095100,693541385,1716,1720,1724,1715,7953
20230726,095000,679877670,1724,1724,1725,1717,23905
20230726,094900,638801065,1717,1730,1730,1717,4295
20230726,094800,631404001,1730,1730,1730,1724,2206
20230726,094700,627597641,1727,1727,1727,1727,3766
20230726,094600,621093759,1727,1722,1727,1722,4740
20230726,094500,612929168,1727,1724,1727,1721,7386
20230726,094400,600198105,1723,1726,1727,1717,11144
20230726,094300,580978659,1716,1726,1736,1716,12301
20230726,094200,559724533,1726,1734,1734,1716,10710
20230726,094100,541243255,1736,1742,1742,1736,903
20230726,094000,539672941,1745,1739,1745,1739,122
20230726,093900,539460657,1746,1758,1758,1746,4771
20230726,093800,531118905,1758,1760,1760,1756,1650
20230726,093700,528218785,1764,1750,1774,1750,14103
20230726,093600,503493285,1750,1736,1750,1736,9339
20230726,093500,487203720,1734,1745,1745,1733,8559
20230726,093400,472348664,1745,1750,1754,1745,2076
20230726,093300,468717419,1749,1749,1749,1740,5865
20230726,093200,458489664,1741,1736,1749,1733,20201
20230726,093100,423342122,1737,1739,1739,1737,193
20230726,093000,423006790,1736,1737,1737,1736,3272
20230726,092900,417324156,1737,1736,1739,1736,327
20230726,092800,416756137,1736,1743,1743,1736,7981
20230726,092700,402871789,1743,1734,1743,1734,4682
20230726,092600,394716894,1733,1728,1733,1728,9352
20230726,092500,378529814,1721,1727,1729,1715,18874
20230726,092400,346062350,1727,1730,1730,1720,23439
20230726,092300,305594623,1742,1737,1742,1728,2924
20230726,092200,300527104,1737,1730,1737,1730,14558
20230726,092100,275280442,1730,1735,1735,1728,3711
20230726,092000,268860406,1735,1741,1741,1735,5789
20230726,091900,258806828,1742,1742,1742,1742,162
20230726,091800,258524624,1742,1744,1744,1738,2663
20230726,091700,253888359,1744,1739,1744,1737,12797
20230726,091600,231633365,1740,1741,1741,1737,25643
20230726,091500,187051726,1741,1744,1744,1740,9677
20230726,091400,170203801,1744,1749,1749,1744,7852
20230726,091300,156500462,1754,1758,1758,1750,3218
20230726,091200,150860663,1758,1759,1759,1757,2208
20230726,091100,146978674,1759,1760,1760,1755,1205
20230726,091000,144859405,1760,1749,1760,1747,11062
20230726,090900,125500334,1747,1754,1754,1747,2030
20230726,090800,121948072,1752,1750,1752,1743,6946
20230726,090700,109817891,1746,1757,1757,1744,16106
20230726,090600,81625738,1760,1775,1778,1759,17775
20230726,090500,50164151,1776,1780,1780,1776,1735
20230726,090400,47080268,1775,1777,1780,1775,6776
20230726,090300,35042665,1777,1782,1796,1776,3254
20230726,090200,29251879,1796,1799,1799,1783,3449
20230726,090100,23052240,1799,1770,1799,1770,1847
20230726,090000,19744695,1770,1768,1780,1768,11160