KissMeData/328380/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,203600,2695174448,1376,1376,1376,1376,24382
20230726,203500,2695174448,1376,1376,1376,1376,0
20230726,203400,2695174448,1376,1376,1376,1376,0
20230726,203300,2695174448,1376,1376,1376,1376,0
20230726,203200,2695174448,1376,1376,1376,1376,0
20230726,203100,2695174448,1376,1376,1376,1376,0
20230726,203000,2695174448,1376,1376,1376,1376,0
20230726,202900,2695174448,1376,1376,1376,1376,0
20230726,202800,2695174448,1376,1376,1376,1376,0
20230726,202700,2695174448,1376,1376,1376,1376,0
20230726,202600,2695174448,1376,1376,1376,1376,0
20230726,202500,2695174448,1376,1376,1376,1376,0
20230726,202400,2695174448,1376,1376,1376,1376,0
20230726,202300,2695174448,1376,1376,1376,1376,0
20230726,202200,2695174448,1376,1376,1376,1376,0
20230726,202100,2695174448,1376,1376,1376,1376,0
20230726,202000,2695174448,1376,1376,1376,1376,0
20230726,201900,2695174448,1376,1376,1376,1376,0
20230726,201800,2695174448,1376,1376,1376,1376,0
20230726,201700,2695174448,1376,1376,1376,1376,0
20230726,201600,2695174448,1376,1376,1376,1376,0
20230726,201500,2695174448,1376,1376,1376,1376,0
20230726,201400,2695174448,1376,1376,1376,1376,0
20230726,201300,2695174448,1376,1376,1376,1376,0
20230726,201200,2695174448,1376,1376,1376,1376,0
20230726,201100,2695174448,1376,1376,1376,1376,0
20230726,201000,2695174448,1376,1376,1376,1376,0
20230726,200900,2695174448,1376,1376,1376,1376,0
20230726,200800,2695174448,1376,1376,1376,1376,0
20230726,200700,2695174448,1376,1376,1376,1376,0
20230726,200600,2695174448,1376,1376,1376,1376,24382
20230726,200500,2695174448,1376,1376,1376,1376,0
20230726,200400,2695174448,1376,1376,1376,1376,0
20230726,200300,2695174448,1376,1376,1376,1376,0
20230726,200200,2695174448,1376,1376,1376,1376,0
20230726,200100,2695174448,1376,1376,1376,1376,0
20230726,200000,2695174448,1376,1376,1376,1376,0
20230726,195900,2695174448,1376,1376,1376,1376,0
20230726,195800,2695174448,1376,1376,1376,1376,0
20230726,195700,2695174448,1376,1376,1376,1376,0
20230726,195600,2695174448,1376,1376,1376,1376,0
20230726,195500,2695174448,1376,1376,1376,1376,0
20230726,195400,2695174448,1376,1376,1376,1376,0
20230726,195300,2695174448,1376,1376,1376,1376,0
20230726,195200,2695174448,1376,1376,1376,1376,0
20230726,195100,2695174448,1376,1376,1376,1376,0
20230726,195000,2695174448,1376,1376,1376,1376,0
20230726,194900,2695174448,1376,1376,1376,1376,0
20230726,194800,2695174448,1376,1376,1376,1376,0
20230726,194700,2695174448,1376,1376,1376,1376,0
20230726,194600,2695174448,1376,1376,1376,1376,0
20230726,194500,2695174448,1376,1376,1376,1376,0
20230726,194400,2695174448,1376,1376,1376,1376,0
20230726,194300,2695174448,1376,1376,1376,1376,0
20230726,194200,2695174448,1376,1376,1376,1376,0
20230726,194100,2695174448,1376,1376,1376,1376,0
20230726,194000,2695174448,1376,1376,1376,1376,0
20230726,193900,2695174448,1376,1376,1376,1376,0
20230726,193800,2695174448,1376,1376,1376,1376,0
20230726,193700,2695174448,1376,1376,1376,1376,0
20230726,193600,2695174448,1376,1376,1376,1376,24382
20230726,193500,2695174448,1376,1376,1376,1376,0
20230726,193400,2695174448,1376,1376,1376,1376,0
20230726,193300,2695174448,1376,1376,1376,1376,0
20230726,193200,2695174448,1376,1376,1376,1376,0
20230726,193100,2695174448,1376,1376,1376,1376,0
20230726,193000,2695174448,1376,1376,1376,1376,0
20230726,192900,2695174448,1376,1376,1376,1376,0
20230726,192800,2695174448,1376,1376,1376,1376,0
20230726,192700,2695174448,1376,1376,1376,1376,0
20230726,192600,2695174448,1376,1376,1376,1376,0
20230726,192500,2695174448,1376,1376,1376,1376,0
20230726,192400,2695174448,1376,1376,1376,1376,0
20230726,192300,2695174448,1376,1376,1376,1376,0
20230726,192200,2695174448,1376,1376,1376,1376,0
20230726,192100,2695174448,1376,1376,1376,1376,0
20230726,192000,2695174448,1376,1376,1376,1376,0
20230726,191900,2695174448,1376,1376,1376,1376,0
20230726,191800,2695174448,1376,1376,1376,1376,0
20230726,191700,2695174448,1376,1376,1376,1376,0
20230726,191600,2695174448,1376,1376,1376,1376,0
20230726,191500,2695174448,1376,1376,1376,1376,0
20230726,191400,2695174448,1376,1376,1376,1376,0
20230726,191300,2695174448,1376,1376,1376,1376,0
20230726,191200,2695174448,1376,1376,1376,1376,0
20230726,191100,2695174448,1376,1376,1376,1376,0
20230726,191000,2695174448,1376,1376,1376,1376,0
20230726,190900,2695174448,1376,1376,1376,1376,0
20230726,190800,2695174448,1376,1376,1376,1376,0
20230726,190700,2695174448,1376,1376,1376,1376,0
20230726,190600,2695174448,1376,1376,1376,1376,24382
20230726,190500,2695174448,1376,1376,1376,1376,0
20230726,190400,2695174448,1376,1376,1376,1376,0
20230726,190300,2695174448,1376,1376,1376,1376,0
20230726,190200,2695174448,1376,1376,1376,1376,0
20230726,190100,2695174448,1376,1376,1376,1376,0
20230726,190000,2695174448,1376,1376,1376,1376,0
20230726,185900,2695174448,1376,1376,1376,1376,0
20230726,185800,2695174448,1376,1376,1376,1376,0
20230726,185700,2695174448,1376,1376,1376,1376,0
20230726,185600,2695174448,1376,1376,1376,1376,0
20230726,185500,2695174448,1376,1376,1376,1376,0
20230726,185400,2695174448,1376,1376,1376,1376,0
20230726,185300,2695174448,1376,1376,1376,1376,0
20230726,185200,2695174448,1376,1376,1376,1376,0
20230726,185100,2695174448,1376,1376,1376,1376,0
20230726,185000,2695174448,1376,1376,1376,1376,0
20230726,184900,2695174448,1376,1376,1376,1376,0
20230726,184800,2695174448,1376,1376,1376,1376,0
20230726,184700,2695174448,1376,1376,1376,1376,0
20230726,184600,2695174448,1376,1376,1376,1376,0
20230726,184500,2695174448,1376,1376,1376,1376,0
20230726,184400,2695174448,1376,1376,1376,1376,0
20230726,184300,2695174448,1376,1376,1376,1376,0
20230726,184200,2695174448,1376,1376,1376,1376,0
20230726,184100,2695174448,1376,1376,1376,1376,0
20230726,184000,2695174448,1376,1376,1376,1376,0
20230726,183900,2695174448,1376,1376,1376,1376,0
20230726,183800,2695174448,1376,1376,1376,1376,0
20230726,183700,2695174448,1376,1376,1376,1376,0
20230726,183600,2695174448,1376,1376,1376,1376,24382
20230726,183500,2695174448,1376,1376,1376,1376,0
20230726,183400,2695174448,1376,1376,1376,1376,0
20230726,183300,2695174448,1376,1376,1376,1376,0
20230726,183200,2695174448,1376,1376,1376,1376,0
20230726,183100,2695174448,1376,1376,1376,1376,0
20230726,183000,2695174448,1376,1376,1376,1376,0
20230726,182900,2695174448,1376,1376,1376,1376,0
20230726,182800,2695174448,1376,1376,1376,1376,0
20230726,182700,2695174448,1376,1376,1376,1376,0
20230726,182600,2695174448,1376,1376,1376,1376,0
20230726,182500,2695174448,1376,1376,1376,1376,0
20230726,182400,2695174448,1376,1376,1376,1376,0
20230726,182300,2695174448,1376,1376,1376,1376,0
20230726,182200,2695174448,1376,1376,1376,1376,0
20230726,182100,2695174448,1376,1376,1376,1376,0
20230726,182000,2695174448,1376,1376,1376,1376,0
20230726,181900,2695174448,1376,1376,1376,1376,0
20230726,181800,2695174448,1376,1376,1376,1376,0
20230726,181700,2695174448,1376,1376,1376,1376,0
20230726,181600,2695174448,1376,1376,1376,1376,0
20230726,181500,2695174448,1376,1376,1376,1376,0
20230726,181400,2695174448,1376,1376,1376,1376,0
20230726,181300,2695174448,1376,1376,1376,1376,0
20230726,181200,2695174448,1376,1376,1376,1376,0
20230726,181100,2695174448,1376,1376,1376,1376,0
20230726,181000,2695174448,1376,1376,1376,1376,0
20230726,180900,2695174448,1376,1376,1376,1376,0
20230726,180800,2695174448,1376,1376,1376,1376,0
20230726,180700,2695174448,1376,1376,1376,1376,0
20230726,180600,2695174448,1376,1376,1376,1376,24382
20230726,180500,2695174448,1376,1376,1376,1376,0
20230726,180400,2695174448,1376,1376,1376,1376,0
20230726,180300,2695174448,1376,1376,1376,1376,0
20230726,180200,2695174448,1376,1376,1376,1376,0
20230726,180100,2695174448,1376,1376,1376,1376,0
20230726,180000,2695174448,1376,1376,1376,1376,0
20230726,175900,2695174448,1376,1376,1376,1376,0
20230726,175800,2695174448,1376,1376,1376,1376,0
20230726,175700,2695174448,1376,1376,1376,1376,0
20230726,175600,2695174448,1376,1376,1376,1376,0
20230726,175500,2695174448,1376,1376,1376,1376,0
20230726,175400,2695174448,1376,1376,1376,1376,0
20230726,175300,2695174448,1376,1376,1376,1376,0
20230726,175200,2695174448,1376,1376,1376,1376,0
20230726,175100,2695174448,1376,1376,1376,1376,0
20230726,175000,2695174448,1376,1376,1376,1376,0
20230726,174900,2695174448,1376,1376,1376,1376,0
20230726,174800,2695174448,1376,1376,1376,1376,0
20230726,174700,2695174448,1376,1376,1376,1376,0
20230726,174600,2695174448,1376,1376,1376,1376,0
20230726,174500,2695174448,1376,1376,1376,1376,0
20230726,174400,2695174448,1376,1376,1376,1376,0
20230726,174300,2695174448,1376,1376,1376,1376,0
20230726,174200,2695174448,1376,1376,1376,1376,0
20230726,174100,2695174448,1376,1376,1376,1376,0
20230726,174000,2695174448,1376,1376,1376,1376,0
20230726,173900,2695174448,1376,1376,1376,1376,0
20230726,173800,2695174448,1376,1376,1376,1376,0
20230726,173700,2695174448,1376,1376,1376,1376,0
20230726,173600,2695174448,1376,1376,1376,1376,24382
20230726,173500,2695174448,1376,1376,1376,1376,0
20230726,173400,2695174448,1376,1376,1376,1376,0
20230726,173300,2695174448,1376,1376,1376,1376,0
20230726,173200,2695174448,1376,1376,1376,1376,0
20230726,173100,2695174448,1376,1376,1376,1376,0
20230726,173000,2695174448,1376,1376,1376,1376,0
20230726,172900,2695174448,1376,1376,1376,1376,0
20230726,172800,2695174448,1376,1376,1376,1376,0
20230726,172700,2695174448,1376,1376,1376,1376,0
20230726,172600,2695174448,1376,1376,1376,1376,0
20230726,172500,2695174448,1376,1376,1376,1376,0
20230726,172400,2695174448,1376,1376,1376,1376,0
20230726,172300,2695174448,1376,1376,1376,1376,0
20230726,172200,2695174448,1376,1376,1376,1376,0
20230726,172100,2695174448,1376,1376,1376,1376,0
20230726,172000,2695174448,1376,1376,1376,1376,0
20230726,171900,2695174448,1376,1376,1376,1376,0
20230726,171800,2695174448,1376,1376,1376,1376,0
20230726,171700,2695174448,1376,1376,1376,1376,0
20230726,171600,2695174448,1376,1376,1376,1376,0
20230726,171500,2695174448,1376,1376,1376,1376,0
20230726,171400,2695174448,1376,1376,1376,1376,0
20230726,171300,2695174448,1376,1376,1376,1376,0
20230726,171200,2695174448,1376,1376,1376,1376,0
20230726,171100,2695174448,1376,1376,1376,1376,0
20230726,171000,2695174448,1376,1376,1376,1376,0
20230726,170900,2695174448,1376,1376,1376,1376,0
20230726,170800,2695174448,1376,1376,1376,1376,0
20230726,170700,2695174448,1376,1376,1376,1376,0
20230726,170600,2695174448,1376,1376,1376,1376,24382
20230726,170500,2695174448,1376,1376,1376,1376,0
20230726,170400,2695174448,1376,1376,1376,1376,0
20230726,170300,2695174448,1376,1376,1376,1376,0
20230726,170200,2695174448,1376,1376,1376,1376,0
20230726,170100,2695174448,1376,1376,1376,1376,0
20230726,170000,2695174448,1376,1376,1376,1376,0
20230726,165900,2695174448,1376,1376,1376,1376,0
20230726,165800,2695174448,1376,1376,1376,1376,0
20230726,165700,2695174448,1376,1376,1376,1376,0
20230726,165600,2695174448,1376,1376,1376,1376,0
20230726,165500,2695174448,1376,1376,1376,1376,0
20230726,165400,2695174448,1376,1376,1376,1376,0
20230726,165300,2695174448,1376,1376,1376,1376,0
20230726,165200,2695174448,1376,1376,1376,1376,0
20230726,165100,2695174448,1376,1376,1376,1376,0
20230726,165000,2695174448,1376,1376,1376,1376,0
20230726,164900,2695174448,1376,1376,1376,1376,0
20230726,164800,2695174448,1376,1376,1376,1376,0
20230726,164700,2695174448,1376,1376,1376,1376,0
20230726,164600,2695174448,1376,1376,1376,1376,0
20230726,164500,2695174448,1376,1376,1376,1376,0
20230726,164400,2695174448,1376,1376,1376,1376,0
20230726,164300,2695174448,1376,1376,1376,1376,0
20230726,164200,2695174448,1376,1376,1376,1376,0
20230726,164100,2695174448,1376,1376,1376,1376,0
20230726,164000,2695174448,1376,1376,1376,1376,0
20230726,163900,2695174448,1376,1376,1376,1376,0
20230726,163800,2695174448,1376,1376,1376,1376,0
20230726,163700,2695174448,1376,1376,1376,1376,0
20230726,163600,2695174448,1376,1376,1376,1376,24382
20230726,163500,2695174448,1376,1376,1376,1376,0
20230726,163400,2695174448,1376,1376,1376,1376,0
20230726,163300,2695174448,1376,1376,1376,1376,0
20230726,163200,2695174448,1376,1376,1376,1376,0
20230726,163100,2695174448,1376,1376,1376,1376,0
20230726,163000,2695174448,1376,1376,1376,1376,0
20230726,162900,2695174448,1376,1376,1376,1376,0
20230726,162800,2695174448,1376,1376,1376,1376,0
20230726,162700,2695174448,1376,1376,1376,1376,0
20230726,162600,2695174448,1376,1376,1376,1376,0
20230726,162500,2695174448,1376,1376,1376,1376,0
20230726,162400,2695174448,1376,1376,1376,1376,0
20230726,162300,2695174448,1376,1376,1376,1376,0
20230726,162200,2695174448,1376,1376,1376,1376,0
20230726,162100,2695174448,1376,1376,1376,1376,0
20230726,162000,2695174448,1376,1376,1376,1376,0
20230726,161900,2695174448,1376,1376,1376,1376,0
20230726,161800,2695174448,1376,1376,1376,1376,0
20230726,161700,2695174448,1376,1376,1376,1376,0
20230726,161600,2695174448,1376,1376,1376,1376,0
20230726,161500,2695174448,1376,1376,1376,1376,0
20230726,161400,2695174448,1376,1376,1376,1376,0
20230726,161300,2695174448,1376,1376,1376,1376,0
20230726,161200,2695174448,1376,1376,1376,1376,0
20230726,161100,2695174448,1376,1376,1376,1376,0
20230726,161000,2695174448,1376,1376,1376,1376,0
20230726,160900,2695174448,1376,1376,1376,1376,0
20230726,160800,2695174448,1376,1376,1376,1376,0
20230726,160700,2695174448,1376,1376,1376,1376,0
20230726,160600,2695174448,1376,1376,1376,1376,24382
20230726,160500,2695174448,1376,1376,1376,1376,0
20230726,160400,2695174448,1376,1376,1376,1376,0
20230726,160300,2695174448,1376,1376,1376,1376,0
20230726,160200,2695174448,1376,1376,1376,1376,0
20230726,160100,2695174448,1376,1376,1376,1376,0
20230726,160000,2695174448,1376,1376,1376,1376,0
20230726,155900,2695174448,1376,1376,1376,1376,0
20230726,155800,2695174448,1376,1376,1376,1376,0
20230726,155700,2695174448,1376,1376,1376,1376,0
20230726,155600,2695174448,1376,1376,1376,1376,0
20230726,155500,2695174448,1376,1376,1376,1376,0
20230726,155400,2695174448,1376,1376,1376,1376,0
20230726,155300,2695174448,1376,1376,1376,1376,0
20230726,155200,2695174448,1376,1376,1376,1376,0
20230726,155100,2695174448,1376,1376,1376,1376,0
20230726,155000,2695174448,1376,1376,1376,1376,0
20230726,154900,2695174448,1376,1376,1376,1376,0
20230726,154800,2695174448,1376,1376,1376,1376,0
20230726,154700,2695174448,1376,1376,1376,1376,0
20230726,154600,2695174448,1376,1376,1376,1376,0
20230726,154500,2695174448,1376,1376,1376,1376,0
20230726,154400,2695174448,1376,1376,1376,1376,0
20230726,154300,2695174448,1376,1376,1376,1376,0
20230726,154200,2695174448,1376,1376,1376,1376,0
20230726,154100,2695174448,1376,1376,1376,1376,0
20230726,154000,2695174448,1376,1376,1376,1376,0
20230726,153900,2695174448,1376,1376,1376,1376,0
20230726,153800,2695174448,1376,1376,1376,1376,0
20230726,153700,2695174448,1376,1376,1376,1376,0
20230726,153600,2695174448,1376,1376,1376,1376,24382
20230726,153500,2695174448,1376,1376,1376,1376,0
20230726,153400,2695174448,1376,1376,1376,1376,0
20230726,153300,2695174448,1376,1376,1376,1376,0
20230726,153200,2695174448,1376,1376,1376,1376,0
20230726,153100,2695174448,1376,1376,1376,1376,0
20230726,153000,2695174448,1376,1376,1376,1376,24382
20230726,152900,2661624816,1380,1380,1380,1380,0
20230726,152800,2661624816,1380,1380,1380,1380,0
20230726,152700,2661624816,1380,1380,1380,1380,0
20230726,152600,2661624816,1380,1380,1380,1380,0
20230726,152500,2661624816,1380,1380,1380,1380,0
20230726,152400,2661624816,1380,1380,1380,1380,0
20230726,152300,2661624816,1380,1380,1380,1380,0
20230726,152200,2661624816,1380,1380,1380,1380,0
20230726,152100,2661624816,1380,1380,1380,1380,0
20230726,152000,2661624816,1380,1380,1380,1380,0
20230726,151900,2661624816,1380,1381,1382,1380,11128
20230726,151800,2646266890,1382,1384,1385,1382,2508
20230726,151700,2642798545,1384,1382,1385,1382,15771
20230726,151600,2621001200,1383,1379,1384,1377,3665
20230726,151500,2615943291,1387,1388,1388,1374,11063
20230726,151400,2600666299,1388,1390,1390,1386,1878
20230726,151300,2598059611,1390,1380,1390,1380,2335
20230726,151200,2594819434,1379,1374,1379,1366,10901
20230726,151100,2579824396,1375,1378,1378,1375,3393
20230726,151000,2575158985,1378,1376,1380,1361,24338
20230726,150900,2541691003,1376,1379,1379,1375,10367
20230726,150800,2527424051,1380,1384,1384,1378,8645
20230726,150700,2515496579,1384,1384,1384,1382,2559
20230726,150600,2511958179,1384,1385,1385,1383,1011
20230726,150500,2510558880,1385,1388,1391,1385,12692
20230726,150400,2492934745,1388,1388,1388,1388,3023
20230726,150300,2488738821,1391,1394,1394,1388,11107
20230726,150200,2473293716,1395,1404,1405,1395,8451
20230726,150100,2461488657,1406,1401,1406,1398,8212
20230726,150000,2449988753,1406,1406,1406,1402,3074
20230726,145900,2445675177,1407,1406,1407,1406,2740
20230726,145800,2441822043,1406,1404,1406,1401,6374
20230726,145700,2432887017,1400,1400,1405,1400,8200
20230726,145600,2421400438,1399,1397,1399,1397,1391
20230726,145500,2419455565,1398,1397,1398,1397,450
20230726,145400,2418826900,1395,1395,1395,1395,179
20230726,145300,2418577195,1395,1391,1395,1391,30
20230726,145200,2418535445,1391,1391,1391,1391,100
20230726,145100,2418396345,1391,1391,1399,1391,4839
20230726,145000,2411656772,1391,1393,1393,1391,5428
20230726,144900,2404105152,1393,1394,1399,1393,1559
20230726,144800,2401932731,1394,1394,1394,1394,2010
20230726,144700,2399130791,1394,1399,1399,1394,58
20230726,144600,2399049929,1393,1394,1399,1393,1238
20230726,144500,2397324276,1394,1394,1394,1394,991
20230726,144400,2395942822,1400,1400,1400,1400,300
20230726,144300,2395522822,1400,1396,1400,1394,1906
20230726,144200,2392863884,1397,1401,1401,1397,4465
20230726,144100,2386618805,1401,1400,1401,1400,3574
20230726,144000,2381613282,1399,1399,1399,1396,1532
20230726,143900,2379473014,1398,1397,1398,1396,3588
20230726,143800,2374458555,1397,1392,1397,1392,1906
20230726,143700,2371798390,1396,1396,1396,1396,1000
20230726,143600,2370402390,1391,1395,1396,1390,8152
20230726,143500,2359057149,1394,1393,1395,1393,408
20230726,143400,2358488268,1394,1394,1394,1394,0
20230726,143300,2358488268,1394,1394,1394,1394,358
20230726,143200,2357989216,1395,1395,1395,1395,11
20230726,143100,2357973871,1395,1396,1396,1395,3132
20230726,143000,2353604681,1396,1399,1399,1396,9689
20230726,142900,2340078834,1398,1394,1398,1394,9949
20230726,142800,2326183961,1394,1390,1394,1389,3320
20230726,142700,2321565462,1389,1383,1389,1383,5236
20230726,142600,2314319754,1389,1383,1389,1383,4108
20230726,142500,2308635380,1390,1382,1390,1382,2126
20230726,142400,2305693529,1383,1386,1386,1383,1898
20230726,142300,2303068307,1383,1386,1386,1383,21
20230726,142200,2303039261,1385,1390,1390,1385,1108
20230726,142100,2301503716,1390,1389,1390,1389,210
20230726,142000,2301211966,1385,1385,1385,1385,301
20230726,141900,2300795081,1385,1390,1390,1385,601
20230726,141800,2299961196,1386,1388,1391,1380,5505
20230726,141700,2292342587,1386,1385,1388,1385,795
20230726,141600,2291239917,1384,1382,1384,1375,1920
20230726,141500,2288585638,1381,1374,1381,1374,1631
20230726,141400,2286334723,1380,1375,1380,1375,3605
20230726,141300,2281375378,1375,1375,1375,1375,32
20230726,141200,2281331378,1378,1379,1380,1378,3607
20230726,141100,2276353800,1380,1379,1380,1378,1283
20230726,141000,2274583353,1380,1380,1380,1380,293
20230726,140900,2274179013,1380,1372,1380,1372,786
20230726,140800,2273097395,1372,1373,1373,1372,780
20230726,140700,2272027205,1373,1373,1373,1372,114
20230726,140600,2271870714,1374,1382,1383,1374,951
20230726,140500,2270559048,1378,1380,1381,1378,1203
20230726,140400,2268898870,1380,1377,1380,1371,4708
20230726,140300,2262414746,1378,1374,1378,1364,6350
20230726,140200,2253693995,1373,1366,1373,1361,2259
20230726,140100,2250613940,1362,1359,1366,1359,2583
20230726,140000,2247090578,1359,1357,1359,1357,2444
20230726,135900,2243771516,1356,1359,1359,1356,5466
20230726,135800,2236347567,1360,1361,1362,1360,5094
20230726,135700,2229417296,1362,1365,1365,1362,13895
20230726,135600,2210466681,1365,1366,1369,1365,7695
20230726,135500,2199962806,1363,1363,1363,1363,0
20230726,135400,2199962806,1363,1364,1373,1363,7142
20230726,135300,2190222702,1373,1371,1373,1364,1924
20230726,135200,2187590084,1363,1374,1379,1363,8130
20230726,135100,2176481736,1374,1381,1381,1374,1551
20230726,135000,2174350627,1374,1374,1381,1374,7
20230726,134900,2174341002,1373,1372,1382,1372,11951
20230726,134800,2157934975,1362,1362,1362,1362,0
20230726,134700,2157934975,1362,1362,1362,1362,0
20230726,134600,2157934975,1362,1383,1384,1362,9923
20230726,134500,2144317885,1383,1376,1384,1376,141
20230726,134400,2144123847,1375,1379,1384,1375,13425
20230726,134300,2125623406,1379,1371,1380,1371,1230
20230726,134200,2123932560,1371,1375,1380,1371,8650
20230726,134100,2112046893,1375,1375,1379,1375,295
20230726,134000,2111641256,1378,1375,1378,1375,223
20230726,133900,2111334601,1374,1373,1378,1368,9235
20230726,133800,2098641138,1368,1392,1393,1364,68127
20230726,133700,2005208903,1393,1394,1395,1393,3920
20230726,133600,1999746065,1393,1396,1396,1393,5916
20230726,133500,1991495801,1397,1397,1397,1397,1420
20230726,133400,1989512061,1397,1398,1398,1397,656
20230726,133300,1988595333,1401,1400,1401,1400,40
20230726,133200,1988539332,1400,1400,1400,1400,3
20230726,133100,1988535132,1396,1398,1398,1396,500
20230726,133000,1987836829,1400,1400,1400,1400,158
20230726,132900,1987615629,1400,1401,1401,1400,31
20230726,132800,1987572228,1409,1409,1409,1409,4000
20230726,132700,1981936228,1409,1401,1409,1393,3755
20230726,132600,1976695697,1400,1410,1410,1400,3979
20230726,132500,1971124307,1400,1407,1407,1400,1000
20230726,132400,1969722231,1411,1405,1411,1405,46
20230726,132300,1969657373,1411,1405,1411,1405,31
20230726,132200,1969613794,1405,1405,1406,1405,3026
20230726,132100,1965362145,1412,1404,1412,1404,2170
20230726,132000,1962303403,1398,1402,1403,1398,1092
20230726,131900,1960773579,1401,1396,1401,1393,3118
20230726,131800,1956419640,1393,1394,1394,1393,1175
20230726,131700,1954781981,1393,1394,1394,1393,5700
20230726,131600,1946840364,1394,1395,1395,1393,2920
20230726,131500,1942771235,1396,1397,1397,1394,649
20230726,131400,1941865772,1397,1395,1397,1393,811
20230726,131300,1940734985,1395,1390,1395,1390,4504
20230726,131200,1934451910,1395,1394,1395,1394,1315
20230726,131100,1932617808,1390,1394,1394,1389,599
20230726,131000,1931785461,1394,1391,1394,1391,1241
20230726,130900,1930058140,1389,1391,1391,1389,282
20230726,130800,1929666376,1391,1388,1391,1388,1257
20230726,130700,1927919181,1388,1388,1389,1388,828
20230726,130600,1926769912,1389,1394,1394,1389,7447
20230726,130500,1916421015,1391,1393,1395,1391,2503
20230726,130400,1912937010,1393,1396,1396,1393,6590
20230726,130300,1903748942,1395,1396,1396,1395,5000
20230726,130200,1896773030,1400,1402,1403,1395,7273
20230726,130100,1886600098,1402,1407,1407,1402,787
20230726,130000,1885494003,1407,1406,1407,1405,1153
20230726,125900,1883873236,1406,1409,1409,1406,531
20230726,125800,1883126257,1405,1405,1405,1405,0
20230726,125700,1883126257,1405,1405,1405,1403,38
20230726,125600,1883072895,1404,1407,1407,1404,1889
20230726,125500,1880415524,1408,1409,1409,1408,539
20230726,125400,1879656503,1409,1410,1410,1407,61
20230726,125300,1879570657,1410,1410,1410,1409,304
20230726,125200,1879142037,1410,1410,1411,1410,324
20230726,125100,1878685175,1407,1406,1407,1406,250
20230726,125000,1878333633,1406,1406,1406,1406,130
20230726,124900,1878150853,1407,1407,1407,1407,200
20230726,124800,1877869453,1402,1399,1407,1399,7463
20230726,124700,1867414470,1400,1397,1400,1397,778
20230726,124600,1866326828,1396,1395,1396,1395,4574
20230726,124500,1859945098,1395,1398,1398,1395,122636
20230726,124400,1688531643,1398,1399,1400,1398,6465
20230726,124300,1679489707,1400,1399,1400,1399,588
20230726,124200,1678667068,1400,1400,1400,1399,1543
20230726,124100,1676508061,1400,1400,1400,1399,13019
20230726,124000,1658292815,1399,1400,1400,1398,18400
20230726,123900,1632569008,1400,1400,1400,1398,57953
20230726,123800,1551540993,1400,1398,1400,1398,10389
20230726,123700,1537016955,1400,1400,1400,1398,5306
20230726,123600,1529594752,1399,1401,1401,1399,16957
20230726,123500,1505855350,1400,1401,1402,1400,4402
20230726,123400,1499688067,1401,1403,1403,1401,1409
20230726,123300,1497712048,1403,1404,1404,1403,5127
20230726,123200,1490513750,1404,1404,1404,1404,150
20230726,123100,1490303150,1404,1405,1405,1403,795
20230726,123000,1489187091,1405,1404,1405,1404,1365
20230726,122900,1487269332,1404,1404,1404,1404,494
20230726,122800,1486575756,1405,1407,1407,1405,1304
20230726,122700,1484742516,1407,1407,1407,1407,146
20230726,122600,1484537094,1407,1407,1407,1407,54
20230726,122500,1484461116,1413,1413,1413,1412,31
20230726,122400,1484417323,1414,1414,1414,1414,0
20230726,122300,1484417323,1414,1414,1414,1414,10
20230726,122200,1484403183,1416,1406,1416,1406,20
20230726,122100,1484374963,1416,1417,1417,1416,1532
20230726,122000,1482204417,1417,1406,1418,1406,2914
20230726,121900,1478106166,1406,1406,1406,1406,4042
20230726,121800,1472423114,1407,1407,1407,1407,120
20230726,121700,1472254274,1408,1408,1408,1406,1512
20230726,121600,1470126503,1408,1408,1408,1408,100
20230726,121500,1469985703,1408,1410,1410,1408,14382
20230726,121400,1449707587,1412,1412,1412,1411,1384
20230726,121300,1447754461,1413,1413,1413,1412,574
20230726,121200,1446943939,1413,1413,1413,1413,126
20230726,121100,1446765901,1414,1413,1414,1413,174
20230726,121000,1446519867,1414,1415,1415,1413,9052
20230726,120900,1433717630,1417,1417,1418,1416,107
20230726,120800,1433566066,1417,1416,1417,1416,70
20230726,120700,1433466943,1416,1417,1418,1416,101
20230726,120600,1433323828,1418,1417,1418,1417,114
20230726,120500,1433162289,1417,1417,1418,1416,211
20230726,120400,1432863245,1418,1417,1418,1417,52
20230726,120300,1432789560,1415,1415,1418,1415,701
20230726,120200,1431797642,1418,1418,1418,1418,0
20230726,120100,1431797642,1418,1412,1418,1412,2319
20230726,120000,1428523208,1412,1411,1412,1411,202
20230726,115900,1428238184,1413,1413,1413,1413,934
20230726,115800,1426918442,1418,1417,1418,1413,14
20230726,115700,1426898645,1413,1415,1415,1413,1499
20230726,115600,1424778799,1415,1416,1417,1415,1664
20230726,115500,1422421076,1417,1417,1417,1417,54
20230726,115400,1422344558,1417,1417,1417,1417,245
20230726,115300,1421997393,1418,1418,1418,1418,0
20230726,115200,1421997393,1418,1411,1418,1411,1463
20230726,115100,1419933093,1411,1413,1413,1411,928
20230726,115000,1418622450,1411,1411,1411,1411,0
20230726,114900,1418622450,1411,1420,1420,1411,3794
20230726,114800,1413254777,1420,1420,1420,1420,61
20230726,114700,1413168157,1420,1424,1424,1420,2189
20230726,114600,1410059773,1421,1421,1421,1421,1
20230726,114500,1410058352,1420,1420,1420,1420,200
20230726,114400,1409774352,1420,1424,1424,1420,2481
20230726,114300,1406243417,1424,1424,1424,1424,340
20230726,114200,1405759257,1424,1424,1424,1424,80
20230726,114100,1405645337,1425,1425,1425,1425,0
20230726,114000,1405645337,1425,1424,1425,1424,12644
20230726,113900,1387638935,1427,1427,1427,1427,1404
20230726,113800,1385635427,1427,1427,1427,1427,0
20230726,113700,1385635427,1427,1425,1427,1425,2104
20230726,113600,1382636252,1419,1425,1425,1419,17
20230726,113500,1382612123,1425,1425,1425,1419,469
20230726,113400,1381943906,1422,1412,1422,1412,3715
20230726,113300,1376669173,1411,1414,1414,1410,2756
20230726,113200,1372777886,1413,1413,1413,1413,1497
20230726,113100,1370662625,1410,1418,1418,1410,5100
20230726,113000,1363460467,1418,1414,1418,1413,335
20230726,112900,1362986783,1413,1414,1414,1413,3376
20230726,112800,1358216030,1415,1418,1418,1415,534
20230726,112700,1357458824,1418,1420,1420,1418,21
20230726,112600,1357429007,1420,1420,1421,1420,211
20230726,112500,1357129182,1420,1420,1420,1419,48
20230726,112400,1357061063,1420,1420,1420,1420,5
20230726,112300,1357053963,1420,1419,1420,1419,1115
20230726,112200,1355470664,1420,1420,1420,1420,13
20230726,112100,1355452204,1419,1418,1419,1418,600
20230726,112000,1354600936,1419,1419,1421,1418,3626
20230726,111900,1349452704,1419,1419,1419,1419,0
20230726,111800,1349452704,1419,1413,1419,1413,60
20230726,111700,1349367918,1413,1413,1413,1413,102
20230726,111600,1349223792,1413,1414,1414,1412,4703
20230726,111500,1342579925,1419,1414,1419,1414,105
20230726,111400,1342430945,1419,1414,1419,1414,7038
20230726,111300,1332478768,1414,1414,1414,1414,1012
20230726,111200,1331047800,1420,1420,1420,1420,100
20230726,111100,1330905800,1421,1421,1421,1421,578
20230726,111000,1330084462,1421,1420,1421,1414,28
20230726,110900,1330044761,1421,1421,1421,1421,0
20230726,110800,1330044761,1421,1421,1421,1421,200
20230726,110700,1329760561,1421,1420,1421,1420,750
20230726,110600,1328695061,1420,1422,1422,1418,6159
20230726,110500,1319949565,1423,1426,1426,1423,5762
20230726,110400,1311748279,1426,1424,1428,1422,6245
20230726,110300,1302856101,1424,1424,1424,1420,2572
20230726,110200,1299201337,1424,1421,1425,1421,711
20230726,110100,1298189124,1421,1424,1425,1418,3905
20230726,110000,1292626950,1418,1419,1419,1418,2853
20230726,105900,1288578579,1419,1419,1419,1419,12
20230726,105800,1288561551,1419,1417,1425,1417,2689
20230726,105700,1284743671,1418,1418,1418,1418,1
20230726,105600,1284742253,1411,1411,1411,1411,1
20230726,105500,1284740842,1411,1416,1416,1411,1198
20230726,105400,1283044974,1416,1417,1419,1416,610
20230726,105300,1282181202,1417,1410,1418,1410,625
20230726,105200,1281295973,1410,1410,1411,1410,674
20230726,105100,1280345623,1418,1411,1418,1409,13296
20230726,105000,1261593647,1414,1408,1414,1408,7205
20230726,104900,1251438300,1409,1398,1409,1398,1899
20230726,104800,1248781570,1398,1400,1400,1398,9051
20230726,104700,1236122990,1399,1400,1409,1399,3858
20230726,104600,1230724988,1399,1399,1409,1398,3639
20230726,104500,1225626033,1399,1400,1400,1399,4751
20230726,104400,1218975284,1400,1410,1410,1400,24757
20230726,104300,1184285502,1410,1407,1410,1407,2540
20230726,104200,1180704405,1409,1412,1414,1409,811
20230726,104100,1179561659,1412,1408,1413,1407,9368
20230726,104000,1166357708,1404,1407,1408,1404,3492
20230726,103900,1161448613,1407,1409,1409,1407,5481
20230726,103800,1153729292,1409,1413,1413,1409,2513
20230726,103700,1150184328,1414,1413,1414,1412,1045
20230726,103600,1148707454,1413,1412,1413,1410,7177
20230726,103500,1138578953,1412,1413,1414,1412,6191
20230726,103400,1129832266,1414,1414,1414,1414,1697
20230726,103300,1127432708,1414,1416,1416,1413,7617
20230726,103200,1116660524,1415,1415,1415,1415,1528
20230726,103100,1114498404,1415,1415,1415,1415,1339
20230726,103000,1112603719,1415,1417,1417,1415,1496
20230726,102900,1110485073,1417,1418,1418,1417,5429
20230726,102800,1102789765,1418,1418,1418,1417,1051
20230726,102700,1101299947,1417,1416,1417,1415,13988
20230726,102600,1081503367,1415,1416,1417,1415,7791
20230726,102500,1070469602,1417,1417,1417,1416,3423
20230726,102400,1065621074,1417,1420,1423,1417,25199
20230726,102300,1029870756,1423,1424,1424,1419,36357
20230726,102200,978234152,1423,1423,1423,1423,2022
20230726,102100,975356846,1423,1425,1425,1423,19747
20230726,102000,947232773,1425,1427,1427,1425,6090
20230726,101900,938553366,1427,1427,1427,1427,1
20230726,101800,938551939,1427,1426,1427,1426,540
20230726,101700,937781459,1426,1426,1428,1425,10200
20230726,101600,923230288,1426,1440,1440,1426,6193
20230726,101500,914350087,1439,1436,1439,1434,1413
20230726,101400,912317729,1434,1432,1435,1432,2234
20230726,101300,909113969,1432,1431,1432,1428,1118
20230726,101200,907514499,1431,1429,1431,1425,19679
20230726,101100,879430834,1427,1428,1430,1427,8227
20230726,101000,867686534,1429,1428,1429,1428,360
20230726,100900,867172453,1428,1429,1430,1428,3134
20230726,100800,862692109,1427,1427,1427,1427,6
20230726,100700,862683547,1426,1434,1434,1426,4401
20230726,100600,856380779,1434,1434,1435,1433,5629
20230726,100500,848312984,1433,1428,1433,1428,2448
20230726,100400,844810912,1427,1429,1431,1425,26065
20230726,100300,807626643,1430,1433,1433,1426,14307
20230726,100200,787193406,1431,1436,1436,1431,4740
20230726,100100,780403436,1436,1435,1436,1433,8170
20230726,100000,768687642,1433,1436,1437,1431,24630
20230726,095900,733378027,1436,1441,1441,1436,2601
20230726,095800,729632960,1442,1442,1442,1442,130
20230726,095700,729445500,1442,1451,1451,1439,6157
20230726,095600,720568264,1451,1445,1451,1441,11769
20230726,095500,703561927,1448,1448,1448,1445,3315
20230726,095400,698767080,1448,1452,1452,1448,21037
20230726,095300,668287198,1452,1453,1461,1449,11722
20230726,095200,651282929,1453,1461,1461,1453,7561
20230726,095100,640274933,1462,1462,1462,1462,1
20230726,095000,640273471,1466,1460,1466,1458,13090
20230726,094900,621165953,1460,1461,1461,1459,2573
20230726,094800,617409364,1461,1462,1462,1461,1234
20230726,094700,615606219,1462,1468,1468,1462,930
20230726,094600,614245396,1468,1463,1468,1463,1558
20230726,094500,611965286,1464,1465,1468,1464,1928
20230726,094400,609140779,1465,1462,1465,1462,2170
20230726,094300,605962230,1462,1468,1468,1462,1287
20230726,094200,604078255,1468,1473,1473,1468,25
20230726,094100,604041525,1465,1465,1465,1465,1835
20230726,094000,601353250,1474,1475,1475,1470,513
20230726,093900,600598297,1475,1463,1477,1463,1938
20230726,093800,597762629,1463,1465,1477,1459,5356
20230726,093700,589927441,1465,1474,1474,1463,5637
20230726,093600,581664967,1478,1479,1489,1478,6104
20230726,093500,572628297,1478,1482,1488,1478,5793
20230726,093400,564061872,1487,1488,1491,1487,14219
20230726,093300,542909694,1487,1479,1487,1479,2562
20230726,093200,539110351,1479,1478,1479,1478,958
20230726,093100,537694377,1478,1485,1486,1478,5893
20230726,093000,528970619,1485,1479,1488,1479,1006
20230726,092900,527478439,1480,1474,1480,1463,24131
20230726,092800,491845970,1466,1460,1466,1459,2901
20230726,092700,487597470,1460,1466,1476,1455,12402
20230726,092600,469483708,1466,1469,1477,1465,7556
20230726,092500,458376884,1466,1468,1468,1466,870
20230726,092400,457101209,1468,1466,1475,1466,6116
20230726,092300,448125384,1466,1469,1469,1465,2121
20230726,092200,445011626,1470,1463,1470,1460,13243
20230726,092100,425614170,1462,1476,1476,1462,5417
20230726,092000,417680042,1476,1469,1476,1469,9231
20230726,091900,404112689,1469,1467,1479,1467,7626
20230726,091800,392916311,1467,1470,1471,1464,9429
20230726,091700,379066443,1470,1456,1471,1456,23694
20230726,091600,344245011,1454,1460,1472,1454,15541
20230726,091500,321560779,1471,1481,1481,1460,17668
20230726,091400,295522068,1481,1481,1481,1479,10447
20230726,091300,280056821,1479,1481,1482,1479,4306
20230726,091200,273683736,1480,1483,1484,1480,14002
20230726,091100,252943993,1482,1481,1483,1481,1847
20230726,091000,250206765,1481,1481,1481,1480,4271
20230726,090900,243883885,1480,1481,1493,1480,9981
20230726,090800,229070054,1481,1480,1493,1480,4277
20230726,090700,222721304,1481,1504,1504,1480,23274
20230726,090600,187981617,1504,1509,1509,1504,11754
20230726,090500,170277172,1508,1508,1515,1506,5577
20230726,090400,161858567,1507,1514,1515,1503,29332
20230726,090300,117676830,1515,1517,1520,1515,7005
20230726,090200,107050517,1520,1538,1538,1518,11110
20230726,090100,90129097,1538,1535,1540,1522,6957
20230726,090000,79457346,1540,1513,1540,1502,52225