KissMeData/038880/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191100,2359615798,509,509,509,509,24278
20230726,191000,2359615798,509,509,509,509,0
20230726,190900,2359615798,509,509,509,509,0
20230726,190800,2359615798,509,509,509,509,0
20230726,190700,2359615798,509,509,509,509,0
20230726,190600,2359615798,509,509,509,509,0
20230726,190500,2359615798,509,509,509,509,0
20230726,190400,2359615798,509,509,509,509,0
20230726,190300,2359615798,509,509,509,509,0
20230726,190200,2359615798,509,509,509,509,0
20230726,190100,2359615798,509,509,509,509,0
20230726,190000,2359615798,509,509,509,509,0
20230726,185900,2359615798,509,509,509,509,0
20230726,185800,2359615798,509,509,509,509,0
20230726,185700,2359615798,509,509,509,509,0
20230726,185600,2359615798,509,509,509,509,0
20230726,185500,2359615798,509,509,509,509,0
20230726,185400,2359615798,509,509,509,509,0
20230726,185300,2359615798,509,509,509,509,0
20230726,185200,2359615798,509,509,509,509,0
20230726,185100,2359615798,509,509,509,509,0
20230726,185000,2359615798,509,509,509,509,0
20230726,184900,2359615798,509,509,509,509,0
20230726,184800,2359615798,509,509,509,509,0
20230726,184700,2359615798,509,509,509,509,0
20230726,184600,2359615798,509,509,509,509,0
20230726,184500,2359615798,509,509,509,509,0
20230726,184400,2359615798,509,509,509,509,0
20230726,184300,2359615798,509,509,509,509,0
20230726,184200,2359615798,509,509,509,509,0
20230726,184100,2359615798,509,509,509,509,24278
20230726,184000,2359615798,509,509,509,509,0
20230726,183900,2359615798,509,509,509,509,0
20230726,183800,2359615798,509,509,509,509,0
20230726,183700,2359615798,509,509,509,509,0
20230726,183600,2359615798,509,509,509,509,0
20230726,183500,2359615798,509,509,509,509,0
20230726,183400,2359615798,509,509,509,509,0
20230726,183300,2359615798,509,509,509,509,0
20230726,183200,2359615798,509,509,509,509,0
20230726,183100,2359615798,509,509,509,509,0
20230726,183000,2359615798,509,509,509,509,0
20230726,182900,2359615798,509,509,509,509,0
20230726,182800,2359615798,509,509,509,509,0
20230726,182700,2359615798,509,509,509,509,0
20230726,182600,2359615798,509,509,509,509,0
20230726,182500,2359615798,509,509,509,509,0
20230726,182400,2359615798,509,509,509,509,0
20230726,182300,2359615798,509,509,509,509,0
20230726,182200,2359615798,509,509,509,509,0
20230726,182100,2359615798,509,509,509,509,0
20230726,182000,2359615798,509,509,509,509,0
20230726,181900,2359615798,509,509,509,509,0
20230726,181800,2359615798,509,509,509,509,0
20230726,181700,2359615798,509,509,509,509,0
20230726,181600,2359615798,509,509,509,509,0
20230726,181500,2359615798,509,509,509,509,0
20230726,181400,2359615798,509,509,509,509,0
20230726,181300,2359615798,509,509,509,509,0
20230726,181200,2359615798,509,509,509,509,0
20230726,181100,2359615798,509,509,509,509,24278
20230726,181000,2359615798,509,509,509,509,0
20230726,180900,2359615798,509,509,509,509,0
20230726,180800,2359615798,509,509,509,509,0
20230726,180700,2359615798,509,509,509,509,0
20230726,180600,2359615798,509,509,509,509,0
20230726,180500,2359615798,509,509,509,509,0
20230726,180400,2359615798,509,509,509,509,0
20230726,180300,2359615798,509,509,509,509,0
20230726,180200,2359615798,509,509,509,509,0
20230726,180100,2359615798,509,509,509,509,0
20230726,180000,2359615798,509,509,509,509,0
20230726,175900,2359615798,509,509,509,509,0
20230726,175800,2359615798,509,509,509,509,0
20230726,175700,2359615798,509,509,509,509,0
20230726,175600,2359615798,509,509,509,509,0
20230726,175500,2359615798,509,509,509,509,0
20230726,175400,2359615798,509,509,509,509,0
20230726,175300,2359615798,509,509,509,509,0
20230726,175200,2359615798,509,509,509,509,0
20230726,175100,2359615798,509,509,509,509,0
20230726,175000,2359615798,509,509,509,509,0
20230726,174900,2359615798,509,509,509,509,0
20230726,174800,2359615798,509,509,509,509,0
20230726,174700,2359615798,509,509,509,509,0
20230726,174600,2359615798,509,509,509,509,0
20230726,174500,2359615798,509,509,509,509,0
20230726,174400,2359615798,509,509,509,509,0
20230726,174300,2359615798,509,509,509,509,0
20230726,174200,2359615798,509,509,509,509,0
20230726,174100,2359615798,509,509,509,509,24278
20230726,174000,2359615798,509,509,509,509,0
20230726,173900,2359615798,509,509,509,509,0
20230726,173800,2359615798,509,509,509,509,0
20230726,173700,2359615798,509,509,509,509,0
20230726,173600,2359615798,509,509,509,509,0
20230726,173500,2359615798,509,509,509,509,0
20230726,173400,2359615798,509,509,509,509,0
20230726,173300,2359615798,509,509,509,509,0
20230726,173200,2359615798,509,509,509,509,0
20230726,173100,2359615798,509,509,509,509,0
20230726,173000,2359615798,509,509,509,509,0
20230726,172900,2359615798,509,509,509,509,0
20230726,172800,2359615798,509,509,509,509,0
20230726,172700,2359615798,509,509,509,509,0
20230726,172600,2359615798,509,509,509,509,0
20230726,172500,2359615798,509,509,509,509,0
20230726,172400,2359615798,509,509,509,509,0
20230726,172300,2359615798,509,509,509,509,0
20230726,172200,2359615798,509,509,509,509,0
20230726,172100,2359615798,509,509,509,509,0
20230726,172000,2359615798,509,509,509,509,0
20230726,171900,2359615798,509,509,509,509,0
20230726,171800,2359615798,509,509,509,509,0
20230726,171700,2359615798,509,509,509,509,0
20230726,171600,2359615798,509,509,509,509,0
20230726,171500,2359615798,509,509,509,509,0
20230726,171400,2359615798,509,509,509,509,0
20230726,171300,2359615798,509,509,509,509,0
20230726,171200,2359615798,509,509,509,509,0
20230726,171100,2359615798,509,509,509,509,24278
20230726,171000,2359615798,509,509,509,509,0
20230726,170900,2359615798,509,509,509,509,0
20230726,170800,2359615798,509,509,509,509,0
20230726,170700,2359615798,509,509,509,509,0
20230726,170600,2359615798,509,509,509,509,0
20230726,170500,2359615798,509,509,509,509,0
20230726,170400,2359615798,509,509,509,509,0
20230726,170300,2359615798,509,509,509,509,0
20230726,170200,2359615798,509,509,509,509,0
20230726,170100,2359615798,509,509,509,509,0
20230726,170000,2359615798,509,509,509,509,0
20230726,165900,2359615798,509,509,509,509,0
20230726,165800,2359615798,509,509,509,509,0
20230726,165700,2359615798,509,509,509,509,0
20230726,165600,2359615798,509,509,509,509,0
20230726,165500,2359615798,509,509,509,509,0
20230726,165400,2359615798,509,509,509,509,0
20230726,165300,2359615798,509,509,509,509,0
20230726,165200,2359615798,509,509,509,509,0
20230726,165100,2359615798,509,509,509,509,0
20230726,165000,2359615798,509,509,509,509,0
20230726,164900,2359615798,509,509,509,509,0
20230726,164800,2359615798,509,509,509,509,0
20230726,164700,2359615798,509,509,509,509,0
20230726,164600,2359615798,509,509,509,509,0
20230726,164500,2359615798,509,509,509,509,0
20230726,164400,2359615798,509,509,509,509,0
20230726,164300,2359615798,509,509,509,509,0
20230726,164200,2359615798,509,509,509,509,0
20230726,164100,2359615798,509,509,509,509,24278
20230726,164000,2359615798,509,509,509,509,0
20230726,163900,2359615798,509,509,509,509,0
20230726,163800,2359615798,509,509,509,509,0
20230726,163700,2359615798,509,509,509,509,0
20230726,163600,2359615798,509,509,509,509,0
20230726,163500,2359615798,509,509,509,509,0
20230726,163400,2359615798,509,509,509,509,0
20230726,163300,2359615798,509,509,509,509,0
20230726,163200,2359615798,509,509,509,509,0
20230726,163100,2359615798,509,509,509,509,0
20230726,163000,2359615798,509,509,509,509,0
20230726,162900,2359615798,509,509,509,509,0
20230726,162800,2359615798,509,509,509,509,0
20230726,162700,2359615798,509,509,509,509,0
20230726,162600,2359615798,509,509,509,509,0
20230726,162500,2359615798,509,509,509,509,0
20230726,162400,2359615798,509,509,509,509,0
20230726,162300,2359615798,509,509,509,509,0
20230726,162200,2359615798,509,509,509,509,0
20230726,162100,2359615798,509,509,509,509,0
20230726,162000,2359615798,509,509,509,509,0
20230726,161900,2359615798,509,509,509,509,0
20230726,161800,2359615798,509,509,509,509,0
20230726,161700,2359615798,509,509,509,509,0
20230726,161600,2359615798,509,509,509,509,0
20230726,161500,2359615798,509,509,509,509,0
20230726,161400,2359615798,509,509,509,509,0
20230726,161300,2359615798,509,509,509,509,0
20230726,161200,2359615798,509,509,509,509,0
20230726,161100,2359615798,509,509,509,509,24278
20230726,161000,2359615798,509,509,509,509,0
20230726,160900,2359615798,509,509,509,509,0
20230726,160800,2359615798,509,509,509,509,0
20230726,160700,2359615798,509,509,509,509,0
20230726,160600,2359615798,509,509,509,509,0
20230726,160500,2359615798,509,509,509,509,0
20230726,160400,2359615798,509,509,509,509,0
20230726,160300,2359615798,509,509,509,509,0
20230726,160200,2359615798,509,509,509,509,0
20230726,160100,2359615798,509,509,509,509,0
20230726,160000,2359615798,509,509,509,509,0
20230726,155900,2359615798,509,509,509,509,0
20230726,155800,2359615798,509,509,509,509,0
20230726,155700,2359615798,509,509,509,509,0
20230726,155600,2359615798,509,509,509,509,0
20230726,155500,2359615798,509,509,509,509,0
20230726,155400,2359615798,509,509,509,509,0
20230726,155300,2359615798,509,509,509,509,0
20230726,155200,2359615798,509,509,509,509,0
20230726,155100,2359615798,509,509,509,509,0
20230726,155000,2359615798,509,509,509,509,0
20230726,154900,2359615798,509,509,509,509,0
20230726,154800,2359615798,509,509,509,509,0
20230726,154700,2359615798,509,509,509,509,0
20230726,154600,2359615798,509,509,509,509,0
20230726,154500,2359615798,509,509,509,509,0
20230726,154400,2359615798,509,509,509,509,0
20230726,154300,2359615798,509,509,509,509,0
20230726,154200,2359615798,509,509,509,509,0
20230726,154100,2359615798,509,509,509,509,24278
20230726,154000,2359615798,509,509,509,509,0
20230726,153900,2359615798,509,509,509,509,0
20230726,153800,2359615798,509,509,509,509,0
20230726,153700,2359615798,509,509,509,509,0
20230726,153600,2359615798,509,509,509,509,0
20230726,153500,2359615798,509,509,509,509,0
20230726,153400,2359615798,509,509,509,509,0
20230726,153300,2359615798,509,509,509,509,0
20230726,153200,2359615798,509,509,509,509,0
20230726,153100,2359615798,509,509,509,509,0
20230726,153000,2359615798,509,509,509,509,24278
20230726,152900,2347258296,509,509,509,509,0
20230726,152800,2347258296,509,509,509,509,0
20230726,152700,2347258296,509,509,509,509,0
20230726,152600,2347258296,509,509,509,509,0
20230726,152500,2347258296,509,509,509,509,0
20230726,152400,2347258296,509,509,509,509,0
20230726,152300,2347258296,509,509,509,509,0
20230726,152200,2347258296,509,509,509,509,0
20230726,152100,2347258296,509,509,509,509,0
20230726,152000,2347258296,509,509,509,509,0
20230726,151900,2347258296,509,508,510,508,14713
20230726,151800,2339770842,509,509,509,508,15516
20230726,151700,2331879198,508,508,508,508,11934
20230726,151600,2325816726,508,508,508,508,28
20230726,151500,2325802502,508,508,509,508,11184
20230726,151400,2320118084,508,508,508,508,8000
20230726,151300,2316054084,508,508,508,508,648
20230726,151200,2315724900,508,508,508,508,5252
20230726,151100,2313056884,508,508,508,507,5729
20230726,151000,2310151281,508,508,510,508,1403
20230726,150900,2309438553,508,509,509,508,53024
20230726,150800,2282502211,508,512,512,508,30544
20230726,150700,2266940115,512,511,512,511,1800
20230726,150600,2266019515,511,512,512,511,381
20230726,150500,2265824453,514,511,514,511,7191
20230726,150400,2262145870,511,511,511,511,11101
20230726,150300,2256473259,511,511,511,511,0
20230726,150200,2256473259,511,511,511,511,3006
20230726,150100,2254937193,511,511,511,511,345
20230726,150000,2254760898,511,510,511,510,2632
20230726,145900,2253418494,511,512,512,510,3489
20230726,145800,2251633378,512,513,513,512,584
20230726,145700,2251334086,512,513,513,512,29
20230726,145600,2251319234,513,512,513,512,2001
20230726,145500,2250294721,512,513,513,512,7105
20230726,145400,2246652856,513,513,513,513,150
20230726,145300,2246575906,514,514,514,513,558
20230726,145200,2246289244,514,514,514,514,10
20230726,145100,2246284104,512,514,514,512,18511
20230726,145000,2236801596,515,515,515,515,50
20230726,144900,2236775846,515,515,516,515,687
20230726,144800,2236421881,516,516,516,516,387
20230726,144700,2236222189,516,516,516,516,44
20230726,144600,2236199485,516,516,516,516,7158
20230726,144500,2232505957,518,516,518,516,8795
20230726,144400,2227967735,516,516,516,516,0
20230726,144300,2227967735,516,518,518,516,1223
20230726,144200,2227334971,518,516,518,515,18654
20230726,144100,2217700031,515,514,515,514,7843
20230726,144000,2213661396,513,510,513,510,23976
20230726,143900,2201387624,510,510,510,510,1709
20230726,143800,2200516034,510,512,512,510,1104
20230726,143700,2199952887,512,510,512,510,995
20230726,143600,2199443449,510,511,511,510,1261
20230726,143500,2198799368,511,513,513,511,11624
20230726,143400,2192837529,512,510,512,510,10332
20230726,143300,2187559904,509,508,509,507,10082
20230726,143200,2182433583,508,509,509,508,434
20230726,143100,2182212986,509,509,509,509,172
20230726,143000,2182125438,508,509,509,508,1574
20230726,142900,2181324842,509,508,509,508,2877
20230726,142800,2179862326,507,507,507,507,0
20230726,142700,2179862326,507,507,507,507,9641
20230726,142600,2174974339,507,507,507,506,369
20230726,142500,2174787266,508,508,508,508,25
20230726,142400,2174774566,506,505,508,505,12020
20230726,142300,2168691548,506,508,508,506,6002
20230726,142200,2165652590,508,506,508,506,5050
20230726,142100,2163089148,506,508,508,506,19010
20230726,142000,2153454080,508,508,508,508,1349
20230726,141900,2152768788,507,507,507,507,6174
20230726,141800,2149638570,506,506,506,506,11770
20230726,141700,2143682950,506,505,506,505,7125
20230726,141600,2140083824,503,505,505,503,1245
20230726,141500,2139457099,505,505,505,505,148
20230726,141400,2139382359,505,502,505,502,33
20230726,141300,2139365763,502,502,502,502,5241
20230726,141200,2136734781,502,501,502,501,3293
20230726,141100,2135082485,502,503,504,501,12100
20230726,141000,2129008162,503,504,504,502,196
20230726,140900,2128909570,504,505,505,504,151
20230726,140800,2128833465,502,503,503,502,2330
20230726,140700,2127662831,502,502,502,502,932
20230726,140600,2127194967,501,505,505,501,92974
20230726,140500,2080557018,505,505,505,505,700
20230726,140400,2080203518,506,506,506,506,686
20230726,140300,2079856402,506,506,506,506,5703
20230726,140200,2076970684,506,506,506,506,1494
20230726,140100,2076214720,506,507,507,506,7
20230726,140000,2076211172,508,508,508,508,1000
20230726,135900,2075703172,508,509,509,508,594
20230726,135800,2075400926,509,509,509,509,485
20230726,135700,2075154061,509,510,510,509,251
20230726,135600,2075026102,510,510,510,508,8680
20230726,135500,2070609018,510,507,511,507,33745
20230726,135400,2053400018,506,503,506,503,14395
20230726,135300,2046121735,502,506,506,502,14896
20230726,135200,2038637477,505,503,505,503,11317
20230726,135100,2032925025,503,503,504,503,30971
20230726,135000,2017346318,503,503,503,503,10
20230726,134900,2017341288,503,503,503,503,3
20230726,134800,2017339779,503,504,504,503,1030
20230726,134700,2016821684,503,503,503,503,0
20230726,134600,2016821684,503,504,504,503,171
20230726,134500,2016735670,503,503,503,503,0
20230726,134400,2016735670,503,507,507,503,215
20230726,134300,2016627505,504,503,506,503,686
20230726,134200,2016281722,503,503,503,503,400
20230726,134100,2016080522,503,505,505,503,9000
20230726,134000,2011552841,504,503,504,503,33712
20230726,133900,1994594348,504,505,505,503,68445
20230726,133800,1960078002,506,506,506,506,31
20230726,133700,1960062316,508,506,508,506,12103
20230726,133600,1953938196,506,508,508,506,97
20230726,133500,1953888922,508,508,508,507,5001
20230726,133400,1951352414,508,506,508,506,1066
20230726,133300,1950811963,506,507,507,506,3469
20230726,133200,1949054680,506,506,506,506,13759
20230726,133100,1942092626,506,505,506,505,2317
20230726,133000,1940922500,506,507,507,505,359
20230726,132900,1940740886,506,506,506,506,53
20230726,132800,1940714068,506,506,506,506,6605
20230726,132700,1937371938,506,506,506,506,226
20230726,132600,1937257582,508,508,508,506,13106
20230726,132500,1930607734,509,509,509,509,81
20230726,132400,1930566505,509,510,510,509,1280
20230726,132300,1929913985,510,510,510,505,20002
20230726,132200,1919807405,506,509,510,506,3506
20230726,132100,1918032184,509,509,509,509,211
20230726,132000,1917924785,509,510,510,509,49
20230726,131900,1917899843,505,505,508,505,74514
20230726,131800,1880161036,504,504,504,503,3290
20230726,131700,1878502956,504,503,504,503,2604
20230726,131600,1877192255,503,503,503,502,17692
20230726,131500,1868303247,503,503,503,503,8069
20230726,131400,1864244540,503,502,503,502,1835
20230726,131300,1863322535,502,502,503,502,1964
20230726,131200,1862336605,502,502,502,501,1516
20230726,131100,1861576086,501,503,504,501,76093
20230726,131000,1823425446,503,503,503,503,6131
20230726,130900,1820341553,503,503,503,503,2444
20230726,130800,1819112221,503,502,503,502,5509
20230726,130700,1816343546,503,503,504,503,5487
20230726,130600,1813580499,504,503,504,503,7859
20230726,130500,1809626628,503,503,504,503,2699
20230726,130400,1808269009,503,503,503,503,4622
20230726,130300,1805944143,503,503,503,503,4617
20230726,130200,1803621792,503,504,504,503,11708
20230726,130100,1797732269,503,504,504,503,8511
20230726,130000,1793448896,504,505,505,504,15101
20230726,125900,1785837990,505,505,505,504,319
20230726,125800,1785677054,504,504,504,504,500
20230726,125700,1785425054,505,505,505,505,12636
20230726,125600,1779043874,504,504,505,504,341
20230726,125500,1778871970,504,505,505,504,1008
20230726,125400,1778363730,505,505,505,505,2173
20230726,125300,1777266365,504,505,505,504,1920
20230726,125200,1776297257,505,505,505,505,70
20230726,125100,1776261907,504,504,504,504,5684
20230726,125000,1773397171,504,504,505,503,5924
20230726,124900,1770407265,503,503,503,503,1393
20230726,124800,1769706586,503,504,504,503,302
20230726,124700,1769554579,503,503,503,503,2348
20230726,124600,1768373535,502,505,505,501,79001
20230726,124500,1728667205,504,505,505,504,1000
20230726,124400,1728163079,504,506,506,504,28507
20230726,124300,1713777045,506,505,506,505,760
20230726,124200,1713393244,506,506,506,506,121
20230726,124100,1713332018,505,506,506,505,11333
20230726,124000,1707605974,506,506,506,506,2139
20230726,123900,1706523640,506,506,506,506,6723
20230726,123800,1703121802,506,506,506,506,410
20230726,123700,1702914342,506,505,506,505,2355
20230726,123600,1701724062,505,506,506,505,15243
20230726,123500,1694022521,506,506,506,506,3532
20230726,123400,1692235329,506,508,508,505,51690
20230726,123300,1666055551,508,508,508,508,1
20230726,123200,1666055043,508,507,508,507,3022
20230726,123100,1664522387,508,507,508,507,367
20230726,123000,1664336247,507,508,508,507,2945
20230726,122900,1662840387,508,510,510,508,989
20230726,122800,1662337923,510,510,510,510,53
20230726,122700,1662310893,510,509,510,509,1020
20230726,122600,1661790706,507,509,509,507,29012
20230726,122500,1647043681,510,510,510,510,0
20230726,122400,1647043681,510,511,511,509,3593
20230726,122300,1645212513,510,511,511,509,2000
20230726,122200,1644191764,510,511,511,510,1151
20230726,122100,1643604104,511,511,511,511,1001
20230726,122000,1643092593,511,509,511,509,5438
20230726,121900,1640324649,509,509,509,509,10
20230726,121800,1640319559,508,508,509,508,37358
20230726,121700,1621341668,508,508,508,508,50
20230726,121600,1621316268,508,507,508,507,20564
20230726,121500,1610887599,507,507,507,507,396
20230726,121400,1610686827,507,508,508,507,5071
20230726,121300,1608115828,508,508,508,507,2313
20230726,121200,1606940914,508,507,508,507,4551
20230726,121100,1604629056,508,508,508,508,1032
20230726,121000,1604104800,508,508,508,508,4521
20230726,120900,1601808132,508,508,508,508,8944
20230726,120800,1597264580,508,514,514,508,31239
20230726,120700,1581318727,515,515,515,514,587
20230726,120600,1581016708,514,514,514,514,0
20230726,120500,1581016708,514,514,514,514,8
20230726,120400,1581012596,514,515,515,514,1998
20230726,120300,1579985574,515,515,515,515,17400
20230726,120200,1571024574,514,513,514,512,8148
20230726,120100,1566840065,513,513,513,513,1
20230726,120000,1566839552,513,514,514,513,501
20230726,115900,1566582538,514,514,514,514,1152
20230726,115800,1565990410,514,514,514,514,0
20230726,115700,1565990410,514,514,514,514,0
20230726,115600,1565990410,514,514,514,512,3116
20230726,115500,1564389881,514,514,514,514,5001
20230726,115400,1561819367,514,514,514,514,10
20230726,115300,1561814227,514,514,514,514,22
20230726,115200,1561802919,514,514,514,514,501
20230726,115100,1561545405,514,513,514,513,711
20230726,115000,1561179962,513,513,513,513,580
20230726,114900,1560882422,513,514,514,513,1340
20230726,114800,1560194807,514,514,514,514,14
20230726,114700,1560187611,514,515,515,514,28
20230726,114600,1560173196,515,515,515,515,1071
20230726,114500,1559621631,515,515,515,515,176
20230726,114400,1559530991,515,512,515,512,1524
20230726,114300,1558746503,512,515,515,512,22222
20230726,114200,1547337698,514,513,514,513,4013
20230726,114100,1545275036,512,512,512,512,3
20230726,114000,1545273500,511,515,515,511,15308
20230726,113900,1537435767,515,515,515,515,1
20230726,113800,1537435252,515,514,515,514,901
20230726,113700,1536972137,515,515,515,514,2094
20230726,113600,1535893875,516,517,517,516,355
20230726,113500,1535710692,517,520,520,517,4642
20230726,113400,1533310760,520,523,523,520,11109
20230726,113300,1527533576,524,526,526,524,906
20230726,113200,1527058812,526,524,526,524,5449
20230726,113100,1524195662,526,521,526,521,27132
20230726,113000,1509934118,524,522,525,519,36485
20230726,112900,1490874612,520,518,523,516,73800
20230726,112800,1452498586,516,513,519,513,32664
20230726,112700,1435619942,516,509,516,509,70897
20230726,112600,1399363031,509,507,509,507,315
20230726,112500,1399203316,507,507,507,507,65391
20230726,112400,1366050079,505,506,506,505,14141
20230726,112300,1358894810,506,507,507,506,16876
20230726,112200,1350345340,507,506,507,506,10920
20230726,112100,1344819811,506,506,507,506,5265
20230726,112000,1342155615,506,507,507,506,2181
20230726,111900,1341051893,507,507,507,507,5018
20230726,111800,1338507767,507,507,507,506,1676
20230726,111700,1337659425,507,507,507,507,6979
20230726,111600,1334121072,507,506,507,506,55727
20230726,111500,1305880383,506,506,507,506,619
20230726,111400,1305566554,507,506,507,506,1312
20230726,111300,1304902370,507,507,507,507,1541
20230726,111200,1304121083,507,506,507,506,7133
20230726,111100,1300510759,506,507,507,506,52383
20230726,111000,1273952580,507,506,507,506,3987
20230726,110900,1271932108,507,506,507,506,7149
20230726,110800,1268313698,507,507,507,506,27520
20230726,110700,1254362482,507,508,508,507,7338
20230726,110600,1250634779,508,509,509,508,5406
20230726,110500,1247888523,508,509,509,508,31626
20230726,110400,1231806139,509,509,509,509,320
20230726,110300,1231643259,509,509,509,508,7209
20230726,110200,1227977478,509,509,509,509,12033
20230726,110100,1221852681,509,509,509,508,87158
20230726,110000,1177498859,508,509,509,508,8945
20230726,105900,1172954594,509,509,509,508,11626
20230726,105800,1167046379,509,509,509,509,1405
20230726,105700,1166331234,509,509,509,509,2662
20230726,105600,1164976276,510,510,510,509,2107
20230726,105500,1163901757,510,509,510,509,4263
20230726,105400,1161727670,509,510,510,509,9404
20230726,105300,1156940625,509,509,510,509,4211
20230726,105200,1154797039,510,509,510,509,381
20230726,105100,1154602800,509,510,510,509,5686
20230726,105000,1151707793,510,507,510,507,85234
20230726,104900,1108313763,507,507,507,507,25453
20230726,104800,1095409092,508,508,508,507,11634
20230726,104700,1089503935,508,509,509,507,12047
20230726,104600,1083383058,509,510,510,509,7316
20230726,104500,1079657913,510,510,510,509,7701
20230726,104400,1075732923,510,510,511,510,14496
20230726,104300,1068338363,512,511,512,510,31580
20230726,104200,1052208791,512,512,513,511,10396
20230726,104100,1046891076,512,513,513,512,1025
20230726,104000,1046366271,512,512,512,512,4366
20230726,103900,1044130879,512,512,513,512,4672
20230726,103800,1041738767,512,513,513,512,3612
20230726,103700,1039886998,513,512,513,512,8084
20230726,103600,1035741878,513,515,515,513,5341
20230726,103500,1032998935,516,515,516,515,16050
20230726,103400,1024733175,515,514,515,514,34166
20230726,103300,1007145619,514,512,514,512,4437
20230726,103200,1004869519,512,513,514,512,35609
20230726,103100,986629063,514,514,515,514,11354
20230726,103000,980793106,515,515,515,513,57909
20230726,102900,951025644,516,516,516,516,4520
20230726,102800,948693324,516,515,516,514,4172
20230726,102700,946543565,515,515,515,515,701
20230726,102600,946182550,515,515,515,514,2372
20230726,102500,944961420,514,515,515,514,12786
20230726,102400,938389070,515,515,515,515,3120
20230726,102300,936782270,515,514,515,514,3634
20230726,102200,934913760,514,516,517,514,7462
20230726,102100,931070242,516,516,517,516,18621
20230726,102000,921461804,516,516,516,514,56264
20230726,101900,892534477,517,517,517,517,207
20230726,101800,892427458,515,516,518,514,66714
20230726,101700,858040929,516,517,517,516,3342
20230726,101600,856315441,517,517,517,517,1121
20230726,101500,855735884,517,516,517,516,1309
20230726,101400,855059134,517,516,517,516,3806
20230726,101300,853095005,516,518,518,516,2360
20230726,101200,851876007,518,517,518,517,10108
20230726,101100,846650170,516,515,516,515,18479
20230726,101000,837131375,515,515,515,515,2846
20230726,100900,835665685,514,513,514,512,15722
20230726,100800,827599425,513,512,513,510,40595
20230726,100700,806830702,511,513,513,511,45990
20230726,100600,783303806,513,513,514,512,7437
20230726,100500,779488538,513,514,514,513,22710
20230726,100400,767837931,514,514,515,513,10146
20230726,100300,762627362,514,515,515,514,6756
20230726,100200,759154100,515,515,515,514,33447
20230726,100100,741942369,515,515,515,515,1790
20230726,100000,741020519,515,515,515,515,1727
20230726,095900,740131114,515,515,515,515,4193
20230726,095800,737971719,516,516,516,515,804
20230726,095700,737557520,516,516,516,515,13536
20230726,095600,730573385,516,516,516,515,20613
20230726,095500,719950395,516,516,516,515,4369
20230726,095400,717697949,516,517,517,516,12807
20230726,095300,711089209,516,517,517,516,10575
20230726,095200,705626795,517,517,518,517,7839
20230726,095100,701573732,517,518,518,517,602
20230726,095000,701262296,518,518,518,517,6141
20230726,094900,698082258,518,519,519,518,21079
20230726,094800,687162382,519,519,519,518,23647
20230726,094700,674892882,518,519,519,518,5360
20230726,094600,672113102,519,519,519,518,3723
20230726,094500,670180866,519,519,519,519,714
20230726,094400,669810300,518,519,519,518,8835
20230726,094300,665228515,519,519,519,518,2083
20230726,094200,664147555,519,519,519,518,4679
20230726,094100,661720954,519,518,520,518,21399
20230726,094000,650620003,518,520,520,518,16425
20230726,093900,642091121,520,519,522,519,28866
20230726,093800,627079453,519,522,522,512,124786
20230726,093700,562379522,521,523,523,521,1085
20230726,093600,561813102,521,522,523,521,109737
20230726,093500,504593360,522,522,522,522,505
20230726,093400,504329750,522,522,522,521,3550
20230726,093300,502477457,523,522,523,521,15991
20230726,093200,494134811,521,522,522,521,89878
20230726,093100,447302029,523,524,524,523,915
20230726,093000,446823464,524,523,524,521,41279
20230726,092900,425264629,523,524,524,523,13077
20230726,092800,418412982,524,525,525,524,5692
20230726,092700,415427923,525,525,525,525,693
20230726,092600,415064098,525,524,526,523,77877
20230726,092500,374214285,524,525,525,523,11783
20230726,092400,368039723,525,524,525,524,260
20230726,092300,367903283,524,524,525,524,5521
20230726,092200,365010268,523,522,524,522,83617
20230726,092100,321328195,522,522,522,522,21811
20230726,092000,309942853,522,522,522,521,21347
20230726,091900,298806172,522,525,525,522,10180
20230726,091800,293470080,525,526,527,523,12019
20230726,091700,287168580,525,527,529,521,124538
20230726,091600,221822256,529,528,530,527,13635
20230726,091500,214624965,528,531,531,527,36868
20230726,091400,195143096,531,532,532,530,9591
20230726,091300,190047021,533,533,533,533,831
20230726,091200,189604098,532,535,535,531,8427
20230726,091100,185118136,533,534,535,533,9603
20230726,091000,179994331,534,532,534,532,10991
20230726,090900,174138074,533,529,533,528,101443
20230726,090800,120361191,528,530,530,527,13160
20230726,090700,113409788,530,532,533,528,28009
20230726,090600,98545512,533,537,537,532,8438
20230726,090500,94044782,538,539,539,534,69982
20230726,090400,56524592,540,540,540,540,1494
20230726,090300,55717832,540,540,540,538,8156
20230726,090200,51324341,541,542,542,540,1511
20230726,090100,50508077,542,538,542,538,22589
20230726,090000,38353459,537,536,543,536,71522