KissMeData/200230/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,200800,940244998,902,902,902,902,3791
20230726,200700,940244998,902,902,902,902,0
20230726,200600,940244998,902,902,902,902,0
20230726,200500,940244998,902,902,902,902,0
20230726,200400,940244998,902,902,902,902,0
20230726,200300,940244998,902,902,902,902,0
20230726,200200,940244998,902,902,902,902,0
20230726,200100,940244998,902,902,902,902,0
20230726,200000,940244998,902,902,902,902,0
20230726,195900,940244998,902,902,902,902,0
20230726,195800,940244998,902,902,902,902,0
20230726,195700,940244998,902,902,902,902,0
20230726,195600,940244998,902,902,902,902,0
20230726,195500,940244998,902,902,902,902,0
20230726,195400,940244998,902,902,902,902,0
20230726,195300,940244998,902,902,902,902,0
20230726,195200,940244998,902,902,902,902,0
20230726,195100,940244998,902,902,902,902,0
20230726,195000,940244998,902,902,902,902,0
20230726,194900,940244998,902,902,902,902,0
20230726,194800,940244998,902,902,902,902,0
20230726,194700,940244998,902,902,902,902,0
20230726,194600,940244998,902,902,902,902,0
20230726,194500,940244998,902,902,902,902,0
20230726,194400,940244998,902,902,902,902,0
20230726,194300,940244998,902,902,902,902,0
20230726,194200,940244998,902,902,902,902,0
20230726,194100,940244998,902,902,902,902,0
20230726,194000,940244998,902,902,902,902,0
20230726,193900,940244998,902,902,902,902,0
20230726,193800,940244998,902,902,902,902,3791
20230726,193700,940244998,902,902,902,902,0
20230726,193600,940244998,902,902,902,902,0
20230726,193500,940244998,902,902,902,902,0
20230726,193400,940244998,902,902,902,902,0
20230726,193300,940244998,902,902,902,902,0
20230726,193200,940244998,902,902,902,902,0
20230726,193100,940244998,902,902,902,902,0
20230726,193000,940244998,902,902,902,902,0
20230726,192900,940244998,902,902,902,902,0
20230726,192800,940244998,902,902,902,902,0
20230726,192700,940244998,902,902,902,902,0
20230726,192600,940244998,902,902,902,902,0
20230726,192500,940244998,902,902,902,902,0
20230726,192400,940244998,902,902,902,902,0
20230726,192300,940244998,902,902,902,902,0
20230726,192200,940244998,902,902,902,902,0
20230726,192100,940244998,902,902,902,902,0
20230726,192000,940244998,902,902,902,902,0
20230726,191900,940244998,902,902,902,902,0
20230726,191800,940244998,902,902,902,902,0
20230726,191700,940244998,902,902,902,902,0
20230726,191600,940244998,902,902,902,902,0
20230726,191500,940244998,902,902,902,902,0
20230726,191400,940244998,902,902,902,902,0
20230726,191300,940244998,902,902,902,902,0
20230726,191200,940244998,902,902,902,902,0
20230726,191100,940244998,902,902,902,902,0
20230726,191000,940244998,902,902,902,902,0
20230726,190900,940244998,902,902,902,902,0
20230726,190800,940244998,902,902,902,902,3791
20230726,190700,940244998,902,902,902,902,0
20230726,190600,940244998,902,902,902,902,0
20230726,190500,940244998,902,902,902,902,0
20230726,190400,940244998,902,902,902,902,0
20230726,190300,940244998,902,902,902,902,0
20230726,190200,940244998,902,902,902,902,0
20230726,190100,940244998,902,902,902,902,0
20230726,190000,940244998,902,902,902,902,0
20230726,185900,940244998,902,902,902,902,0
20230726,185800,940244998,902,902,902,902,0
20230726,185700,940244998,902,902,902,902,0
20230726,185600,940244998,902,902,902,902,0
20230726,185500,940244998,902,902,902,902,0
20230726,185400,940244998,902,902,902,902,0
20230726,185300,940244998,902,902,902,902,0
20230726,185200,940244998,902,902,902,902,0
20230726,185100,940244998,902,902,902,902,0
20230726,185000,940244998,902,902,902,902,0
20230726,184900,940244998,902,902,902,902,0
20230726,184800,940244998,902,902,902,902,0
20230726,184700,940244998,902,902,902,902,0
20230726,184600,940244998,902,902,902,902,0
20230726,184500,940244998,902,902,902,902,0
20230726,184400,940244998,902,902,902,902,0
20230726,184300,940244998,902,902,902,902,0
20230726,184200,940244998,902,902,902,902,0
20230726,184100,940244998,902,902,902,902,0
20230726,184000,940244998,902,902,902,902,0
20230726,183900,940244998,902,902,902,902,0
20230726,183800,940244998,902,902,902,902,3791
20230726,183700,940244998,902,902,902,902,0
20230726,183600,940244998,902,902,902,902,0
20230726,183500,940244998,902,902,902,902,0
20230726,183400,940244998,902,902,902,902,0
20230726,183300,940244998,902,902,902,902,0
20230726,183200,940244998,902,902,902,902,0
20230726,183100,940244998,902,902,902,902,0
20230726,183000,940244998,902,902,902,902,0
20230726,182900,940244998,902,902,902,902,0
20230726,182800,940244998,902,902,902,902,0
20230726,182700,940244998,902,902,902,902,0
20230726,182600,940244998,902,902,902,902,0
20230726,182500,940244998,902,902,902,902,0
20230726,182400,940244998,902,902,902,902,0
20230726,182300,940244998,902,902,902,902,0
20230726,182200,940244998,902,902,902,902,0
20230726,182100,940244998,902,902,902,902,0
20230726,182000,940244998,902,902,902,902,0
20230726,181900,940244998,902,902,902,902,0
20230726,181800,940244998,902,902,902,902,0
20230726,181700,940244998,902,902,902,902,0
20230726,181600,940244998,902,902,902,902,0
20230726,181500,940244998,902,902,902,902,0
20230726,181400,940244998,902,902,902,902,0
20230726,181300,940244998,902,902,902,902,0
20230726,181200,940244998,902,902,902,902,0
20230726,181100,940244998,902,902,902,902,0
20230726,181000,940244998,902,902,902,902,0
20230726,180900,940244998,902,902,902,902,0
20230726,180800,940244998,902,902,902,902,3791
20230726,180700,940244998,902,902,902,902,0
20230726,180600,940244998,902,902,902,902,0
20230726,180500,940244998,902,902,902,902,0
20230726,180400,940244998,902,902,902,902,0
20230726,180300,940244998,902,902,902,902,0
20230726,180200,940244998,902,902,902,902,0
20230726,180100,940244998,902,902,902,902,0
20230726,180000,940244998,902,902,902,902,0
20230726,175900,940244998,902,902,902,902,0
20230726,175800,940244998,902,902,902,902,0
20230726,175700,940244998,902,902,902,902,0
20230726,175600,940244998,902,902,902,902,0
20230726,175500,940244998,902,902,902,902,0
20230726,175400,940244998,902,902,902,902,0
20230726,175300,940244998,902,902,902,902,0
20230726,175200,940244998,902,902,902,902,0
20230726,175100,940244998,902,902,902,902,0
20230726,175000,940244998,902,902,902,902,0
20230726,174900,940244998,902,902,902,902,0
20230726,174800,940244998,902,902,902,902,0
20230726,174700,940244998,902,902,902,902,0
20230726,174600,940244998,902,902,902,902,0
20230726,174500,940244998,902,902,902,902,0
20230726,174400,940244998,902,902,902,902,0
20230726,174300,940244998,902,902,902,902,0
20230726,174200,940244998,902,902,902,902,0
20230726,174100,940244998,902,902,902,902,0
20230726,174000,940244998,902,902,902,902,0
20230726,173900,940244998,902,902,902,902,0
20230726,173800,940244998,902,902,902,902,3791
20230726,173700,940244998,902,902,902,902,0
20230726,173600,940244998,902,902,902,902,0
20230726,173500,940244998,902,902,902,902,0
20230726,173400,940244998,902,902,902,902,0
20230726,173300,940244998,902,902,902,902,0
20230726,173200,940244998,902,902,902,902,0
20230726,173100,940244998,902,902,902,902,0
20230726,173000,940244998,902,902,902,902,0
20230726,172900,940244998,902,902,902,902,0
20230726,172800,940244998,902,902,902,902,0
20230726,172700,940244998,902,902,902,902,0
20230726,172600,940244998,902,902,902,902,0
20230726,172500,940244998,902,902,902,902,0
20230726,172400,940244998,902,902,902,902,0
20230726,172300,940244998,902,902,902,902,0
20230726,172200,940244998,902,902,902,902,0
20230726,172100,940244998,902,902,902,902,0
20230726,172000,940244998,902,902,902,902,0
20230726,171900,940244998,902,902,902,902,0
20230726,171800,940244998,902,902,902,902,0
20230726,171700,940244998,902,902,902,902,0
20230726,171600,940244998,902,902,902,902,0
20230726,171500,940244998,902,902,902,902,0
20230726,171400,940244998,902,902,902,902,0
20230726,171300,940244998,902,902,902,902,0
20230726,171200,940244998,902,902,902,902,0
20230726,171100,940244998,902,902,902,902,0
20230726,171000,940244998,902,902,902,902,0
20230726,170900,940244998,902,902,902,902,0
20230726,170800,940244998,902,902,902,902,3791
20230726,170700,940244998,902,902,902,902,0
20230726,170600,940244998,902,902,902,902,0
20230726,170500,940244998,902,902,902,902,0
20230726,170400,940244998,902,902,902,902,0
20230726,170300,940244998,902,902,902,902,0
20230726,170200,940244998,902,902,902,902,0
20230726,170100,940244998,902,902,902,902,0
20230726,170000,940244998,902,902,902,902,0
20230726,165900,940244998,902,902,902,902,0
20230726,165800,940244998,902,902,902,902,0
20230726,165700,940244998,902,902,902,902,0
20230726,165600,940244998,902,902,902,902,0
20230726,165500,940244998,902,902,902,902,0
20230726,165400,940244998,902,902,902,902,0
20230726,165300,940244998,902,902,902,902,0
20230726,165200,940244998,902,902,902,902,0
20230726,165100,940244998,902,902,902,902,0
20230726,165000,940244998,902,902,902,902,0
20230726,164900,940244998,902,902,902,902,0
20230726,164800,940244998,902,902,902,902,0
20230726,164700,940244998,902,902,902,902,0
20230726,164600,940244998,902,902,902,902,0
20230726,164500,940244998,902,902,902,902,0
20230726,164400,940244998,902,902,902,902,0
20230726,164300,940244998,902,902,902,902,0
20230726,164200,940244998,902,902,902,902,0
20230726,164100,940244998,902,902,902,902,0
20230726,164000,940244998,902,902,902,902,0
20230726,163900,940244998,902,902,902,902,0
20230726,163800,940244998,902,902,902,902,3791
20230726,163700,940244998,902,902,902,902,0
20230726,163600,940244998,902,902,902,902,0
20230726,163500,940244998,902,902,902,902,0
20230726,163400,940244998,902,902,902,902,0
20230726,163300,940244998,902,902,902,902,0
20230726,163200,940244998,902,902,902,902,0
20230726,163100,940244998,902,902,902,902,0
20230726,163000,940244998,902,902,902,902,0
20230726,162900,940244998,902,902,902,902,0
20230726,162800,940244998,902,902,902,902,0
20230726,162700,940244998,902,902,902,902,0
20230726,162600,940244998,902,902,902,902,0
20230726,162500,940244998,902,902,902,902,0
20230726,162400,940244998,902,902,902,902,0
20230726,162300,940244998,902,902,902,902,0
20230726,162200,940244998,902,902,902,902,0
20230726,162100,940244998,902,902,902,902,0
20230726,162000,940244998,902,902,902,902,0
20230726,161900,940244998,902,902,902,902,0
20230726,161800,940244998,902,902,902,902,0
20230726,161700,940244998,902,902,902,902,0
20230726,161600,940244998,902,902,902,902,0
20230726,161500,940244998,902,902,902,902,0
20230726,161400,940244998,902,902,902,902,0
20230726,161300,940244998,902,902,902,902,0
20230726,161200,940244998,902,902,902,902,0
20230726,161100,940244998,902,902,902,902,0
20230726,161000,940244998,902,902,902,902,0
20230726,160900,940244998,902,902,902,902,0
20230726,160800,940244998,902,902,902,902,3791
20230726,160700,940244998,902,902,902,902,0
20230726,160600,940244998,902,902,902,902,0
20230726,160500,940244998,902,902,902,902,0
20230726,160400,940244998,902,902,902,902,0
20230726,160300,940244998,902,902,902,902,0
20230726,160200,940244998,902,902,902,902,0
20230726,160100,940244998,902,902,902,902,0
20230726,160000,940244998,902,902,902,902,0
20230726,155900,940244998,902,902,902,902,0
20230726,155800,940244998,902,902,902,902,0
20230726,155700,940244998,902,902,902,902,0
20230726,155600,940244998,902,902,902,902,0
20230726,155500,940244998,902,902,902,902,0
20230726,155400,940244998,902,902,902,902,0
20230726,155300,940244998,902,902,902,902,0
20230726,155200,940244998,902,902,902,902,0
20230726,155100,940244998,902,902,902,902,0
20230726,155000,940244998,902,902,902,902,0
20230726,154900,940244998,902,902,902,902,0
20230726,154800,940244998,902,902,902,902,0
20230726,154700,940244998,902,902,902,902,0
20230726,154600,940244998,902,902,902,902,0
20230726,154500,940244998,902,902,902,902,0
20230726,154400,940244998,902,902,902,902,0
20230726,154300,940244998,902,902,902,902,0
20230726,154200,940244998,902,902,902,902,0
20230726,154100,940244998,902,902,902,902,0
20230726,154000,940244998,902,902,902,902,0
20230726,153900,940244998,902,902,902,902,0
20230726,153800,940244998,902,902,902,902,3791
20230726,153700,940244998,902,902,902,902,0
20230726,153600,940244998,902,902,902,902,0
20230726,153500,940244998,902,902,902,902,0
20230726,153400,940244998,902,902,902,902,0
20230726,153300,940244998,902,902,902,902,0
20230726,153200,940244998,902,902,902,902,0
20230726,153100,940244998,902,902,902,902,0
20230726,153000,940244998,902,902,902,902,3791
20230726,152900,936825516,899,899,899,899,0
20230726,152800,936825516,899,899,899,899,0
20230726,152700,936825516,899,899,899,899,0
20230726,152600,936825516,899,899,899,899,0
20230726,152500,936825516,899,899,899,899,0
20230726,152400,936825516,899,899,899,899,0
20230726,152300,936825516,899,899,899,899,0
20230726,152200,936825516,899,899,899,899,0
20230726,152100,936825516,899,899,899,899,0
20230726,152000,936825516,899,899,899,899,0
20230726,151900,936825516,899,897,899,897,3048
20230726,151800,934089550,896,895,896,895,5
20230726,151700,934085071,895,895,895,895,293
20230726,151600,933822836,895,895,895,895,104
20230726,151500,933729756,895,895,895,895,27
20230726,151400,933705591,893,893,893,893,24
20230726,151300,933684159,894,890,894,890,215
20230726,151200,933492353,889,889,889,889,172
20230726,151100,933339445,888,888,889,887,1710
20230726,151000,931821025,888,888,888,887,49
20230726,150900,931777518,888,887,888,887,120
20230726,150800,931671033,889,889,889,889,1
20230726,150700,931670144,880,881,881,880,2066
20230726,150600,929851998,880,889,889,880,5858
20230726,150500,924692088,889,889,889,889,900
20230726,150400,923891988,889,889,889,889,10
20230726,150300,923883098,880,894,894,880,19516
20230726,150200,906648827,899,899,899,899,151
20230726,150100,906513078,899,899,899,899,27
20230726,150000,906488805,899,899,899,899,110
20230726,145900,906389915,894,893,894,893,551
20230726,145800,905897572,893,893,893,893,20
20230726,145700,905879712,892,893,893,892,422
20230726,145600,905502926,899,899,899,899,0
20230726,145500,905502926,899,899,899,899,120
20230726,145400,905395046,890,890,890,890,200
20230726,145300,905217046,890,890,890,890,92
20230726,145200,905135166,890,890,890,890,0
20230726,145100,905135166,890,891,891,890,3978
20230726,145000,901594625,891,891,891,891,163
20230726,144900,901449392,891,891,891,891,0
20230726,144800,901449392,891,891,891,891,1
20230726,144700,901448501,891,895,895,891,61
20230726,144600,901393914,895,899,899,895,16761
20230726,144500,886348235,899,899,899,899,0
20230726,144400,886348235,899,899,899,899,20
20230726,144300,886330255,895,895,895,895,0
20230726,144200,886330255,895,895,895,895,0
20230726,144100,886330255,895,895,895,895,502
20230726,144000,885880965,900,900,900,900,200
20230726,143900,885700965,900,900,900,900,222
20230726,143800,885501165,900,900,900,900,20
20230726,143700,885483165,900,900,900,900,0
20230726,143600,885483165,900,897,900,897,16329
20230726,143500,870787185,890,890,890,890,0
20230726,143400,870787185,890,890,890,890,0
20230726,143300,870787185,890,890,890,890,0
20230726,143200,870787185,890,890,890,890,431
20230726,143100,870403595,890,892,892,889,792
20230726,143000,869698241,897,897,897,897,20
20230726,142900,869680301,897,897,897,897,1007
20230726,142800,868777022,892,897,897,892,5
20230726,142700,868772547,897,898,900,897,1303
20230726,142600,867601761,900,900,900,900,0
20230726,142500,867601761,900,893,900,893,1000
20230726,142400,866704599,892,892,892,892,85
20230726,142300,866628779,892,894,894,892,3037
20230726,142200,863914775,894,897,897,894,15
20230726,142100,863901323,890,892,892,890,585
20230726,142000,863380091,893,897,897,893,72
20230726,141900,863315751,891,891,891,891,0
20230726,141800,863315751,891,893,893,891,510
20230726,141700,862860991,893,891,893,891,3782
20230726,141600,859485593,890,890,890,890,965
20230726,141500,858626743,890,890,890,890,1
20230726,141400,858625853,890,890,890,890,0
20230726,141300,858625853,890,890,890,890,60
20230726,141200,858572453,890,891,891,890,1237
20230726,141100,857471513,890,890,890,890,0
20230726,141000,857471513,890,890,890,890,0
20230726,140900,857471513,890,890,890,890,0
20230726,140800,857471513,890,890,890,890,0
20230726,140700,857471513,890,890,890,890,0
20230726,140600,857471513,890,890,897,890,9041
20230726,140500,849424749,889,890,890,889,67
20230726,140400,849365142,889,889,890,889,1076
20230726,140300,848408541,889,889,889,889,10
20230726,140200,848399651,884,884,884,884,0
20230726,140100,848399651,884,885,885,884,3588
20230726,140000,845226235,885,885,885,885,100
20230726,135900,845137735,885,885,885,885,244
20230726,135800,844921795,885,885,885,885,79
20230726,135700,844851880,885,890,890,885,721
20230726,135600,844212753,897,889,897,889,5
20230726,135500,844208288,882,882,882,882,93
20230726,135400,844126262,880,900,900,880,1021
20230726,135300,843214562,900,900,900,900,0
20230726,135200,843214562,900,900,900,900,6
20230726,135100,843209162,901,901,901,901,0
20230726,135000,843209162,901,901,901,901,640
20230726,134900,842632522,901,900,901,900,101
20230726,134800,842541621,901,901,901,901,0
20230726,134700,842541621,901,901,901,901,101
20230726,134600,842450620,901,901,901,901,0
20230726,134500,842450620,901,901,901,901,111
20230726,134400,842350609,901,901,901,901,124
20230726,134300,842238885,901,901,901,901,5
20230726,134200,842234380,901,901,901,901,0
20230726,134100,842234380,901,899,901,899,67
20230726,134000,842174145,899,899,899,899,0
20230726,133900,842174145,899,899,899,899,376
20230726,133800,841836121,899,895,899,893,1531
20230726,133700,840465329,896,896,896,895,1358
20230726,133600,839248591,897,900,900,897,821
20230726,133500,838511777,902,899,902,899,940
20230726,133400,837664105,902,903,903,899,286
20230726,133300,837406324,904,904,904,904,1
20230726,133200,837405420,898,895,905,895,277
20230726,133100,837157335,893,887,893,887,591
20230726,133000,836632805,879,879,879,879,0
20230726,132900,836632805,879,897,897,879,3886
20230726,132800,833203827,904,904,904,904,181
20230726,132700,833040203,897,899,899,897,4
20230726,132600,833036613,888,908,908,880,10170
20230726,132500,824013208,908,908,908,908,20
20230726,132400,823995048,905,905,905,905,522
20230726,132300,823522638,905,907,909,905,1609
20230726,132200,822061854,907,908,908,907,862
20230726,132100,821279688,909,908,909,908,959
20230726,132000,820408567,910,890,910,890,5657
20230726,131900,815273835,887,899,904,887,407
20230726,131800,814907742,899,899,900,899,814
20230726,131700,814175160,890,895,897,890,1582
20230726,131600,812763604,893,891,893,891,194
20230726,131500,812590746,890,887,890,883,454
20230726,131400,812188172,887,887,887,887,1
20230726,131300,812187285,882,882,882,882,0
20230726,131200,812187285,882,889,889,882,503
20230726,131100,811743420,889,889,889,889,99
20230726,131000,811655409,889,884,889,882,10332
20230726,130900,802473037,882,882,882,882,118
20230726,130800,802368961,882,884,884,882,294
20230726,130700,802109467,884,879,884,879,2876
20230726,130600,799576734,879,880,882,879,3392
20230726,130500,796591029,879,879,879,879,513
20230726,130400,796140102,879,879,879,879,695
20230726,130300,795529197,881,881,881,881,647
20230726,130200,794959190,880,879,880,879,2335
20230726,130100,792904425,880,881,881,879,702
20230726,130000,792286285,879,879,879,879,0
20230726,125900,792286285,879,879,879,879,0
20230726,125800,792286285,879,879,879,879,0
20230726,125700,792286285,879,879,880,879,5248
20230726,125600,787673282,879,879,879,879,6712
20230726,125500,781773434,878,878,879,878,610
20230726,125400,781237851,878,878,878,878,672
20230726,125300,780647835,876,877,878,876,2500
20230726,125200,778456286,875,877,877,875,23159
20230726,125100,758155328,877,877,877,877,5400
20230726,125000,753419528,877,878,878,877,3240
20230726,124900,750577525,879,879,879,879,758
20230726,124800,749911243,879,877,879,875,7312
20230726,124700,743512995,876,877,877,875,1020
20230726,124600,742618817,877,877,878,877,1579
20230726,124500,741233944,877,875,877,875,177
20230726,124400,741078868,870,876,876,870,28473
20230726,124300,716248484,876,877,877,876,5714
20230726,124200,711239942,877,881,881,877,391
20230726,124100,710896976,881,882,882,877,24859
20230726,124000,689091055,878,880,880,878,74
20230726,123900,689026080,878,878,878,878,200
20230726,123800,688850480,882,883,883,882,101
20230726,123700,688761397,878,878,878,878,0
20230726,123600,688761397,878,882,882,878,6615
20230726,123500,682927371,882,882,882,880,396
20230726,123400,682578299,878,877,878,876,7365
20230726,123300,676118347,878,878,878,878,400
20230726,123200,675767147,878,882,882,878,9001
20230726,123100,667847878,882,884,884,882,2266
20230726,123000,665846876,884,887,887,884,8816
20230726,122900,658042410,888,888,888,888,406
20230726,122800,657681882,888,888,888,887,8
20230726,122700,657674783,887,888,888,887,30
20230726,122600,657648172,888,889,889,888,16
20230726,122500,657633963,885,889,889,885,89
20230726,122400,657554880,889,889,889,889,1
20230726,122300,657553991,884,884,884,883,740
20230726,122200,656900421,889,888,889,888,291
20230726,122100,656641813,889,888,889,883,2082
20230726,122000,654802003,889,887,889,883,12816
20230726,121900,643475804,883,884,884,883,250
20230726,121800,643255053,887,884,887,883,6700
20230726,121700,637328998,886,885,886,883,3555
20230726,121600,634186287,883,884,884,883,2207
20230726,121500,632236105,883,891,891,883,4324
20230726,121400,628396746,891,892,892,889,6444
20230726,121300,622661332,892,893,893,892,408
20230726,121200,622297381,893,893,893,893,510
20230726,121100,621841951,893,892,894,891,5006
20230726,121000,617380462,891,891,891,891,11846
20230726,120900,606825676,895,895,895,895,0
20230726,120800,606825676,895,896,896,895,14093
20230726,120700,594207131,897,897,897,897,5446
20230726,120600,589322069,898,900,900,898,35021
20230726,120500,557852942,900,903,903,900,16423
20230726,120400,543051966,902,902,902,902,9
20230726,120300,543043848,902,902,902,902,5
20230726,120200,543039338,902,903,903,901,1106
20230726,120100,542042023,904,904,904,904,1
20230726,120000,542041119,901,901,901,901,0
20230726,115900,542041119,901,902,902,901,6214
20230726,115800,536440942,902,903,903,902,1866
20230726,115700,534757697,902,902,902,902,0
20230726,115600,534757697,902,902,902,902,0
20230726,115500,534757697,902,902,902,902,0
20230726,115400,534757697,902,902,902,902,299
20230726,115300,534487999,902,902,902,902,0
20230726,115200,534487999,902,902,902,902,0
20230726,115100,534487999,902,902,902,902,1220
20230726,115000,533387559,902,902,902,902,1880
20230726,114900,531691799,902,903,903,902,1100
20230726,114800,530699595,903,903,903,902,10254
20230726,114700,521450233,903,903,903,903,1525
20230726,114600,520073158,903,907,910,903,10450
20230726,114500,510626331,907,909,909,907,1910
20230726,114400,508893225,910,910,910,910,2
20230726,114300,508891405,910,910,910,910,10
20230726,114200,508882305,910,910,910,910,0
20230726,114100,508882305,910,910,910,910,81
20230726,114000,508808595,910,910,910,910,200
20230726,113900,508626595,910,910,910,910,611
20230726,113800,508070585,910,910,910,910,700
20230726,113700,507433585,910,910,910,910,20
20230726,113600,507415385,910,910,910,910,105
20230726,113500,507319835,910,910,910,910,5
20230726,113400,507315285,907,907,907,907,0
20230726,113300,507315285,907,908,908,907,400
20230726,113200,506952233,908,908,908,908,3283
20230726,113100,503971269,908,908,908,908,201
20230726,113000,503788761,908,907,908,907,4359
20230726,112900,499830792,907,907,907,907,1
20230726,112800,499829885,908,908,908,908,1
20230726,112700,499828977,906,906,906,906,0
20230726,112600,499828977,906,905,906,905,2716
20230726,112500,497369038,905,904,905,904,510
20230726,112400,496907988,904,905,905,904,2187
20230726,112300,494930530,906,905,906,905,11199
20230726,112200,484795425,906,906,906,906,4414
20230726,112100,480796341,907,907,907,907,1341
20230726,112000,479580054,907,908,908,907,3
20230726,111900,479577331,907,907,907,907,191
20230726,111800,479404094,907,907,907,907,100
20230726,111700,479313394,907,907,907,907,4512
20230726,111600,475221010,908,908,908,908,2094
20230726,111500,473319658,908,908,908,908,50
20230726,111400,473274258,908,908,908,908,18
20230726,111300,473257914,910,910,910,910,1098
20230726,111200,472258734,910,910,910,910,5
20230726,111100,472254184,910,907,910,907,1021
20230726,111000,471328134,907,909,910,907,768
20230726,110900,470630779,909,909,909,909,51
20230726,110800,470584420,909,909,909,906,1015
20230726,110700,469664785,907,908,908,907,4393
20230726,110600,465680333,909,909,909,907,403
20230726,110500,465314416,909,907,909,906,200
20230726,110400,465132882,907,907,907,905,900
20230726,110300,464317920,909,908,909,906,5535
20230726,110200,459300077,908,908,908,908,160
20230726,110100,459154797,908,908,908,908,200
20230726,110000,458973197,908,909,909,907,7737
20230726,105900,451948105,909,908,909,905,2007
20230726,105800,450126380,908,906,908,906,500
20230726,105700,449673376,906,906,908,905,2464
20230726,105600,447438758,905,907,907,905,194
20230726,105500,447262970,907,907,907,907,500
20230726,105400,446809470,907,906,907,905,2071
20230726,105300,444933163,906,906,906,906,310
20230726,105200,444652303,906,906,906,906,220
20230726,105100,444452983,906,906,906,906,1512
20230726,105000,443083111,905,904,905,902,11350
20230726,104900,432813476,904,903,904,902,1016
20230726,104800,431895067,905,905,905,905,0
20230726,104700,431895067,905,905,905,904,3832
20230726,104600,428429538,904,899,904,898,4173
20230726,104500,424677074,898,903,904,898,24
20230726,104400,424655501,905,898,905,897,3044
20230726,104300,421922404,898,900,900,898,1283
20230726,104200,420768880,900,902,902,900,2197
20230726,104100,418790883,901,905,905,901,1001
20230726,104000,417888239,902,905,905,901,7
20230726,103900,417881917,896,906,906,896,2979
20230726,103800,415200972,908,905,911,904,253
20230726,103700,414972039,900,899,900,899,5532
20230726,103600,409993249,895,903,903,895,32284
20230726,103500,380934468,907,903,907,903,257
20230726,103400,380702393,903,906,912,902,6242
20230726,103300,375067404,902,907,907,902,3209
20230726,103200,372166302,907,908,908,907,2153
20230726,103100,370212429,908,908,908,908,1501
20230726,103000,368849521,908,907,908,907,2892
20230726,102900,366224785,908,911,912,907,8900
20230726,102800,358146614,912,910,912,910,2425
20230726,102700,355939827,909,910,910,909,1260
20230726,102600,354794477,911,910,911,909,301
20230726,102500,354520701,910,913,913,910,3685
20230726,102400,351165470,914,915,916,914,2868
20230726,102300,348541422,916,916,917,915,7161
20230726,102200,341987712,917,918,919,916,1132
20230726,102100,340949228,919,921,923,919,9885
20230726,102000,331855120,923,921,923,920,11746
20230726,101900,321048295,921,922,922,921,9497
20230726,101800,312301460,922,922,922,922,2167
20230726,101700,310303486,922,924,924,922,1268
20230726,101600,309133547,925,925,925,925,15700
20230726,101500,294611047,923,925,925,923,7972
20230726,101400,287252639,924,926,926,924,3502
20230726,101300,284014168,925,926,926,925,3297
20230726,101200,280963021,927,927,927,927,2
20230726,101100,280961167,927,927,927,927,0
20230726,101000,280961167,927,928,928,927,101
20230726,100900,280867539,927,928,928,927,2901
20230726,100800,278176875,928,932,932,928,161
20230726,100700,278026895,928,929,932,928,6274
20230726,100600,272187916,928,928,928,928,3268
20230726,100500,269155212,928,930,930,928,21816
20230726,100400,248888125,930,932,932,930,10879
20230726,100300,238770452,932,932,932,932,8
20230726,100200,238762996,931,932,932,931,8
20230726,100100,238755547,932,930,932,930,458
20230726,100000,238329207,932,930,932,930,4115
20230726,095900,234494043,930,929,930,929,3534
20230726,095800,231210953,930,931,931,930,134
20230726,095700,231086318,931,931,931,931,1033
20230726,095600,230124595,931,932,932,930,3410
20230726,095500,226953026,930,931,931,930,1461
20230726,095400,225593364,930,931,931,930,8893
20230726,095300,217318813,932,931,932,931,884
20230726,095200,216494965,930,930,930,930,0
20230726,095100,216494965,930,932,932,930,1145
20230726,095000,215429939,932,931,932,931,285
20230726,094900,215164602,932,930,932,930,305
20230726,094800,214880446,930,933,933,930,1773
20230726,094700,213230056,933,933,933,933,111
20230726,094600,213126493,933,931,933,931,3751
20230726,094500,209634123,933,932,933,931,604
20230726,094400,209071784,933,933,933,933,3
20230726,094300,209068985,933,933,933,933,0
20230726,094200,209068985,933,933,933,932,1659
20230726,094100,207522236,933,935,935,931,1068
20230726,094000,206527727,935,935,935,935,0
20230726,093900,206527727,935,931,935,929,715
20230726,093800,205863261,935,935,935,935,10
20230726,093700,205853911,935,927,935,926,321
20230726,093600,205556581,926,938,938,926,152
20230726,093500,205415576,936,936,936,936,51
20230726,093400,205367840,938,933,938,933,43
20230726,093300,205327712,933,930,933,930,1174
20230726,093200,204232562,930,930,930,930,236
20230726,093100,204013082,930,926,930,925,2304
20230726,093000,201879275,926,931,933,926,3948
20230726,092900,198210192,931,930,931,930,1145
20230726,092800,197145202,930,923,930,923,22203
20230726,092700,176568149,923,926,926,923,962
20230726,092600,175679565,926,924,926,921,12352
20230726,092500,164293218,921,924,924,921,4702
20230726,092400,159960500,924,926,926,923,4208
20230726,092300,156075364,925,927,927,925,14051
20230726,092200,143060068,930,933,933,927,1849
20230726,092100,141340331,938,938,938,938,155
20230726,092000,141194941,940,932,940,932,2701
20230726,091900,138669177,932,925,935,925,9158
20230726,091800,130120803,925,922,925,922,5473
20230726,091700,125071800,923,933,933,923,11139
20230726,091600,114763705,935,935,935,934,924
20230726,091500,113900270,935,941,941,935,340
20230726,091400,113582250,941,938,942,927,1553
20230726,091300,112135609,948,947,949,922,9420
20230726,091200,103278420,947,951,952,947,15805
20230726,091100,88272406,951,955,955,951,3436
20230726,091000,85004264,955,954,960,949,27279
20230726,090900,59056395,954,954,956,954,10937
20230726,090800,48618975,954,956,960,954,17444
20230726,090700,31961184,956,960,960,956,1567
20230726,090600,30458153,960,965,965,960,7416
20230726,090500,23327810,966,970,970,966,7406
20230726,090400,16151897,970,975,975,970,2534
20230726,090300,13693030,975,983,983,973,8828
20230726,090200,5048143,982,986,986,982,399
20230726,090100,4655420,985,993,993,985,2148
20230726,090000,2539586,992,994,994,990,2558