KissMeData/014190/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185300,510231986,1607,1607,1607,1607,147
20230726,185200,510231986,1607,1607,1607,1607,0
20230726,185100,510231986,1607,1607,1607,1607,0
20230726,185000,510231986,1607,1607,1607,1607,0
20230726,184900,510231986,1607,1607,1607,1607,0
20230726,184800,510231986,1607,1607,1607,1607,0
20230726,184700,510231986,1607,1607,1607,1607,0
20230726,184600,510231986,1607,1607,1607,1607,0
20230726,184500,510231986,1607,1607,1607,1607,0
20230726,184400,510231986,1607,1607,1607,1607,0
20230726,184300,510231986,1607,1607,1607,1607,0
20230726,184200,510231986,1607,1607,1607,1607,0
20230726,184100,510231986,1607,1607,1607,1607,0
20230726,184000,510231986,1607,1607,1607,1607,0
20230726,183900,510231986,1607,1607,1607,1607,0
20230726,183800,510231986,1607,1607,1607,1607,0
20230726,183700,510231986,1607,1607,1607,1607,0
20230726,183600,510231986,1607,1607,1607,1607,0
20230726,183500,510231986,1607,1607,1607,1607,0
20230726,183400,510231986,1607,1607,1607,1607,0
20230726,183300,510231986,1607,1607,1607,1607,0
20230726,183200,510231986,1607,1607,1607,1607,0
20230726,183100,510231986,1607,1607,1607,1607,0
20230726,183000,510231986,1607,1607,1607,1607,0
20230726,182900,510231986,1607,1607,1607,1607,0
20230726,182800,510231986,1607,1607,1607,1607,0
20230726,182700,510231986,1607,1607,1607,1607,0
20230726,182600,510231986,1607,1607,1607,1607,0
20230726,182500,510231986,1607,1607,1607,1607,0
20230726,182400,510231986,1607,1607,1607,1607,0
20230726,182300,510231986,1607,1607,1607,1607,147
20230726,182200,510231986,1607,1607,1607,1607,0
20230726,182100,510231986,1607,1607,1607,1607,0
20230726,182000,510231986,1607,1607,1607,1607,0
20230726,181900,510231986,1607,1607,1607,1607,0
20230726,181800,510231986,1607,1607,1607,1607,0
20230726,181700,510231986,1607,1607,1607,1607,0
20230726,181600,510231986,1607,1607,1607,1607,0
20230726,181500,510231986,1607,1607,1607,1607,0
20230726,181400,510231986,1607,1607,1607,1607,0
20230726,181300,510231986,1607,1607,1607,1607,0
20230726,181200,510231986,1607,1607,1607,1607,0
20230726,181100,510231986,1607,1607,1607,1607,0
20230726,181000,510231986,1607,1607,1607,1607,0
20230726,180900,510231986,1607,1607,1607,1607,0
20230726,180800,510231986,1607,1607,1607,1607,0
20230726,180700,510231986,1607,1607,1607,1607,0
20230726,180600,510231986,1607,1607,1607,1607,0
20230726,180500,510231986,1607,1607,1607,1607,0
20230726,180400,510231986,1607,1607,1607,1607,0
20230726,180300,510231986,1607,1607,1607,1607,0
20230726,180200,510231986,1607,1607,1607,1607,0
20230726,180100,510231986,1607,1607,1607,1607,0
20230726,180000,510231986,1607,1607,1607,1607,0
20230726,175900,510231986,1607,1607,1607,1607,0
20230726,175800,510231986,1607,1607,1607,1607,0
20230726,175700,510231986,1607,1607,1607,1607,0
20230726,175600,510231986,1607,1607,1607,1607,0
20230726,175500,510231986,1607,1607,1607,1607,0
20230726,175400,510231986,1607,1607,1607,1607,0
20230726,175300,510231986,1607,1607,1607,1607,147
20230726,175200,510231986,1607,1607,1607,1607,0
20230726,175100,510231986,1607,1607,1607,1607,0
20230726,175000,510231986,1607,1607,1607,1607,0
20230726,174900,510231986,1607,1607,1607,1607,0
20230726,174800,510231986,1607,1607,1607,1607,0
20230726,174700,510231986,1607,1607,1607,1607,0
20230726,174600,510231986,1607,1607,1607,1607,0
20230726,174500,510231986,1607,1607,1607,1607,0
20230726,174400,510231986,1607,1607,1607,1607,0
20230726,174300,510231986,1607,1607,1607,1607,0
20230726,174200,510231986,1607,1607,1607,1607,0
20230726,174100,510231986,1607,1607,1607,1607,0
20230726,174000,510231986,1607,1607,1607,1607,0
20230726,173900,510231986,1607,1607,1607,1607,0
20230726,173800,510231986,1607,1607,1607,1607,0
20230726,173700,510231986,1607,1607,1607,1607,0
20230726,173600,510231986,1607,1607,1607,1607,0
20230726,173500,510231986,1607,1607,1607,1607,0
20230726,173400,510231986,1607,1607,1607,1607,0
20230726,173300,510231986,1607,1607,1607,1607,0
20230726,173200,510231986,1607,1607,1607,1607,0
20230726,173100,510231986,1607,1607,1607,1607,0
20230726,173000,510231986,1607,1607,1607,1607,0
20230726,172900,510231986,1607,1607,1607,1607,0
20230726,172800,510231986,1607,1607,1607,1607,0
20230726,172700,510231986,1607,1607,1607,1607,0
20230726,172600,510231986,1607,1607,1607,1607,0
20230726,172500,510231986,1607,1607,1607,1607,0
20230726,172400,510231986,1607,1607,1607,1607,0
20230726,172300,510231986,1607,1607,1607,1607,147
20230726,172200,510231986,1607,1607,1607,1607,0
20230726,172100,510231986,1607,1607,1607,1607,0
20230726,172000,510231986,1607,1607,1607,1607,0
20230726,171900,510231986,1607,1607,1607,1607,0
20230726,171800,510231986,1607,1607,1607,1607,0
20230726,171700,510231986,1607,1607,1607,1607,0
20230726,171600,510231986,1607,1607,1607,1607,0
20230726,171500,510231986,1607,1607,1607,1607,0
20230726,171400,510231986,1607,1607,1607,1607,0
20230726,171300,510231986,1607,1607,1607,1607,0
20230726,171200,510231986,1607,1607,1607,1607,0
20230726,171100,510231986,1607,1607,1607,1607,0
20230726,171000,510231986,1607,1607,1607,1607,0
20230726,170900,510231986,1607,1607,1607,1607,0
20230726,170800,510231986,1607,1607,1607,1607,0
20230726,170700,510231986,1607,1607,1607,1607,0
20230726,170600,510231986,1607,1607,1607,1607,0
20230726,170500,510231986,1607,1607,1607,1607,0
20230726,170400,510231986,1607,1607,1607,1607,0
20230726,170300,510231986,1607,1607,1607,1607,0
20230726,170200,510231986,1607,1607,1607,1607,0
20230726,170100,510231986,1607,1607,1607,1607,0
20230726,170000,510231986,1607,1607,1607,1607,0
20230726,165900,510231986,1607,1607,1607,1607,0
20230726,165800,510231986,1607,1607,1607,1607,0
20230726,165700,510231986,1607,1607,1607,1607,0
20230726,165600,510231986,1607,1607,1607,1607,0
20230726,165500,510231986,1607,1607,1607,1607,0
20230726,165400,510231986,1607,1607,1607,1607,0
20230726,165300,510231986,1607,1607,1607,1607,147
20230726,165200,510231986,1607,1607,1607,1607,0
20230726,165100,510231986,1607,1607,1607,1607,0
20230726,165000,510231986,1607,1607,1607,1607,0
20230726,164900,510231986,1607,1607,1607,1607,0
20230726,164800,510231986,1607,1607,1607,1607,0
20230726,164700,510231986,1607,1607,1607,1607,0
20230726,164600,510231986,1607,1607,1607,1607,0
20230726,164500,510231986,1607,1607,1607,1607,0
20230726,164400,510231986,1607,1607,1607,1607,0
20230726,164300,510231986,1607,1607,1607,1607,0
20230726,164200,510231986,1607,1607,1607,1607,0
20230726,164100,510231986,1607,1607,1607,1607,0
20230726,164000,510231986,1607,1607,1607,1607,0
20230726,163900,510231986,1607,1607,1607,1607,0
20230726,163800,510231986,1607,1607,1607,1607,0
20230726,163700,510231986,1607,1607,1607,1607,0
20230726,163600,510231986,1607,1607,1607,1607,0
20230726,163500,510231986,1607,1607,1607,1607,0
20230726,163400,510231986,1607,1607,1607,1607,0
20230726,163300,510231986,1607,1607,1607,1607,0
20230726,163200,510231986,1607,1607,1607,1607,0
20230726,163100,510231986,1607,1607,1607,1607,0
20230726,163000,510231986,1607,1607,1607,1607,0
20230726,162900,510231986,1607,1607,1607,1607,0
20230726,162800,510231986,1607,1607,1607,1607,0
20230726,162700,510231986,1607,1607,1607,1607,0
20230726,162600,510231986,1607,1607,1607,1607,0
20230726,162500,510231986,1607,1607,1607,1607,0
20230726,162400,510231986,1607,1607,1607,1607,0
20230726,162300,510231986,1607,1607,1607,1607,147
20230726,162200,510231986,1607,1607,1607,1607,0
20230726,162100,510231986,1607,1607,1607,1607,0
20230726,162000,510231986,1607,1607,1607,1607,0
20230726,161900,510231986,1607,1607,1607,1607,0
20230726,161800,510231986,1607,1607,1607,1607,0
20230726,161700,510231986,1607,1607,1607,1607,0
20230726,161600,510231986,1607,1607,1607,1607,0
20230726,161500,510231986,1607,1607,1607,1607,0
20230726,161400,510231986,1607,1607,1607,1607,0
20230726,161300,510231986,1607,1607,1607,1607,0
20230726,161200,510231986,1607,1607,1607,1607,0
20230726,161100,510231986,1607,1607,1607,1607,0
20230726,161000,510231986,1607,1607,1607,1607,0
20230726,160900,510231986,1607,1607,1607,1607,0
20230726,160800,510231986,1607,1607,1607,1607,0
20230726,160700,510231986,1607,1607,1607,1607,0
20230726,160600,510231986,1607,1607,1607,1607,0
20230726,160500,510231986,1607,1607,1607,1607,0
20230726,160400,510231986,1607,1607,1607,1607,0
20230726,160300,510231986,1607,1607,1607,1607,0
20230726,160200,510231986,1607,1607,1607,1607,0
20230726,160100,510231986,1607,1607,1607,1607,0
20230726,160000,510231986,1607,1607,1607,1607,0
20230726,155900,510231986,1607,1607,1607,1607,0
20230726,155800,510231986,1607,1607,1607,1607,0
20230726,155700,510231986,1607,1607,1607,1607,0
20230726,155600,510231986,1607,1607,1607,1607,0
20230726,155500,510231986,1607,1607,1607,1607,0
20230726,155400,510231986,1607,1607,1607,1607,0
20230726,155300,510231986,1607,1607,1607,1607,147
20230726,155200,510231986,1607,1607,1607,1607,0
20230726,155100,510231986,1607,1607,1607,1607,0
20230726,155000,510231986,1607,1607,1607,1607,0
20230726,154900,510231986,1607,1607,1607,1607,0
20230726,154800,510231986,1607,1607,1607,1607,0
20230726,154700,510231986,1607,1607,1607,1607,0
20230726,154600,510231986,1607,1607,1607,1607,0
20230726,154500,510231986,1607,1607,1607,1607,0
20230726,154400,510231986,1607,1607,1607,1607,0
20230726,154300,510231986,1607,1607,1607,1607,0
20230726,154200,510231986,1607,1607,1607,1607,0
20230726,154100,510231986,1607,1607,1607,1607,0
20230726,154000,510231986,1607,1607,1607,1607,0
20230726,153900,510231986,1607,1607,1607,1607,0
20230726,153800,510231986,1607,1607,1607,1607,0
20230726,153700,510231986,1607,1607,1607,1607,0
20230726,153600,510231986,1607,1607,1607,1607,0
20230726,153500,510231986,1607,1607,1607,1607,0
20230726,153400,510231986,1607,1607,1607,1607,0
20230726,153300,510231986,1607,1607,1607,1607,0
20230726,153200,510231986,1607,1607,1607,1607,0
20230726,153100,510231986,1607,1607,1607,1607,0
20230726,153000,510231986,1607,1607,1607,1607,147
20230726,152900,509995757,1607,1607,1607,1607,0
20230726,152800,509995757,1607,1607,1607,1607,0
20230726,152700,509995757,1607,1607,1607,1607,0
20230726,152600,509995757,1607,1607,1607,1607,0
20230726,152500,509995757,1607,1607,1607,1607,0
20230726,152400,509995757,1607,1607,1607,1607,0
20230726,152300,509995757,1607,1607,1607,1607,0
20230726,152200,509995757,1607,1607,1607,1607,0
20230726,152100,509995757,1607,1607,1607,1607,0
20230726,152000,509995757,1607,1607,1607,1607,0
20230726,151900,509995757,1607,1606,1607,1606,105
20230726,151800,509827122,1607,1607,1607,1607,6
20230726,151700,509817480,1607,1607,1607,1607,0
20230726,151600,509817480,1607,1607,1607,1607,77
20230726,151500,509693741,1607,1607,1607,1607,1
20230726,151400,509692134,1606,1607,1607,1606,35
20230726,151300,509635891,1608,1608,1608,1607,401
20230726,151200,508991464,1612,1612,1612,1608,366
20230726,151100,508402790,1611,1613,1613,1611,34
20230726,151000,508348002,1614,1614,1614,1614,100
20230726,150900,508186602,1616,1615,1616,1609,295
20230726,150800,507711788,1616,1616,1616,1616,1
20230726,150700,507710172,1615,1614,1616,1613,367
20230726,150600,507117568,1617,1612,1617,1612,410
20230726,150500,506456643,1612,1610,1612,1610,107
20230726,150400,506284371,1612,1612,1612,1612,0
20230726,150300,506284371,1612,1610,1612,1610,6
20230726,150200,506274709,1612,1612,1612,1612,0
20230726,150100,506274709,1612,1610,1612,1610,51
20230726,150000,506192597,1612,1612,1612,1612,0
20230726,145900,506192597,1612,1612,1612,1612,0
20230726,145800,506192597,1612,1612,1612,1612,0
20230726,145700,506192597,1612,1612,1612,1609,23
20230726,145600,506155566,1612,1609,1612,1609,202
20230726,145500,505830543,1612,1611,1612,1611,2
20230726,145400,505827320,1612,1611,1619,1611,2200
20230726,145300,502270859,1611,1611,1611,1611,0
20230726,145200,502270859,1611,1611,1611,1611,1
20230726,145100,502269248,1610,1611,1611,1610,2
20230726,145000,502266027,1611,1611,1611,1611,1
20230726,144900,502264416,1613,1613,1613,1613,1
20230726,144800,502262803,1608,1612,1615,1608,10
20230726,144700,502246682,1615,1618,1618,1611,221
20230726,144600,501889126,1618,1609,1619,1608,157
20230726,144500,501636307,1610,1609,1610,1608,37
20230726,144400,501576801,1607,1608,1619,1607,203
20230726,144300,501250270,1608,1607,1608,1605,12
20230726,144200,501230993,1609,1607,1619,1607,109
20230726,144100,501055251,1607,1598,1607,1596,1372
20230726,144000,498860080,1597,1596,1597,1596,2171
20230726,143900,495393063,1596,1596,1596,1595,2721
20230726,143800,491050973,1596,1595,1596,1595,2
20230726,143700,491047782,1596,1592,1596,1592,36
20230726,143600,490990426,1591,1590,1591,1590,2968
20230726,143500,486268437,1590,1590,1590,1590,0
20230726,143400,486268437,1590,1591,1591,1590,188
20230726,143300,485969330,1591,1590,1591,1590,814
20230726,143200,484675069,1590,1588,1590,1587,3
20230726,143100,484670304,1590,1589,1590,1589,2
20230726,143000,484667125,1590,1589,1590,1589,101
20230726,142900,484506634,1589,1589,1590,1589,233
20230726,142800,484136396,1590,1590,1590,1590,508
20230726,142700,483328676,1590,1585,1590,1585,1874
20230726,142600,480350825,1590,1588,1590,1588,340
20230726,142500,479810303,1588,1575,1588,1575,2
20230726,142400,479807140,1589,1576,1590,1575,3662
20230726,142300,474020846,1576,1575,1580,1575,590
20230726,142200,473091553,1575,1576,1576,1571,121
20230726,142100,472900990,1581,1582,1582,1577,365
20230726,142000,472324293,1582,1587,1589,1582,39
20230726,141900,472262381,1588,1583,1589,1583,705
20230726,141800,471144045,1583,1583,1583,1583,0
20230726,141700,471144045,1583,1571,1583,1571,482
20230726,141600,470383446,1570,1562,1570,1562,3972
20230726,141500,464159176,1563,1563,1563,1563,0
20230726,141400,464159176,1563,1562,1563,1562,2
20230726,141300,464156051,1561,1561,1561,1551,719
20230726,141200,463040862,1561,1561,1561,1561,500
20230726,141100,462260362,1562,1553,1563,1551,3230
20230726,141000,457248107,1553,1553,1564,1553,1372
20230726,140900,455113438,1562,1562,1564,1553,5413
20230726,140800,446679778,1562,1562,1562,1562,40
20230726,140700,446617298,1562,1562,1562,1562,0
20230726,140600,446617298,1562,1561,1562,1556,22
20230726,140500,446583049,1564,1554,1565,1553,574
20230726,140400,445691505,1565,1562,1565,1562,419
20230726,140300,445036192,1562,1562,1562,1562,4
20230726,140200,445029944,1562,1560,1562,1553,1285
20230726,140100,443029182,1561,1561,1561,1561,1
20230726,140000,443027621,1551,1554,1554,1551,1854
20230726,135900,440149311,1563,1561,1563,1553,10813
20230726,135800,423259703,1561,1561,1561,1561,0
20230726,135700,423259703,1561,1560,1561,1560,52
20230726,135600,423178581,1562,1562,1562,1550,951
20230726,135500,421700971,1562,1564,1564,1561,26
20230726,135400,421660368,1556,1556,1556,1556,190
20230726,135300,421364728,1564,1556,1564,1556,128
20230726,135200,421164670,1556,1564,1565,1556,46
20230726,135100,421092741,1564,1560,1564,1560,6223
20230726,135000,411383977,1565,1563,1565,1563,68
20230726,134900,411277594,1564,1564,1564,1564,1
20230726,134800,411276030,1565,1560,1565,1560,23
20230726,134700,411240126,1550,1560,1561,1550,393
20230726,134600,410628015,1560,1564,1564,1550,6307
20230726,134500,400848840,1550,1557,1566,1550,5349
20230726,134400,392547101,1568,1562,1568,1561,25
20230726,134300,392508046,1562,1563,1563,1553,311
20230726,134200,392024147,1564,1560,1565,1560,244
20230726,134100,391643422,1559,1564,1566,1559,214
20230726,134000,391308986,1565,1560,1565,1560,107
20230726,133900,391142036,1566,1560,1566,1560,22
20230726,133800,391107590,1566,1566,1566,1566,0
20230726,133700,391107590,1566,1566,1566,1566,0
20230726,133600,391107590,1566,1560,1566,1560,441
20230726,133500,390419612,1561,1567,1567,1561,622
20230726,133400,389446699,1568,1567,1568,1567,2
20230726,133300,389443564,1568,1568,1568,1568,3
20230726,133200,389438860,1570,1570,1570,1570,0
20230726,133100,389438860,1570,1570,1570,1570,0
20230726,133000,389438860,1570,1563,1570,1563,8
20230726,132900,389426328,1553,1563,1563,1553,100
20230726,132800,389270754,1572,1572,1572,1572,31
20230726,132700,389222022,1572,1572,1573,1572,4
20230726,132600,389215733,1571,1568,1573,1561,528
20230726,132500,388391039,1574,1574,1574,1574,0
20230726,132400,388391039,1574,1575,1575,1574,609
20230726,132300,387431866,1575,1575,1575,1575,8
20230726,132200,387419266,1578,1578,1578,1578,0
20230726,132100,387419266,1578,1575,1578,1568,32
20230726,132000,387369073,1578,1575,1578,1575,597
20230726,131900,386428699,1578,1570,1578,1570,3231
20230726,131800,381355077,1561,1569,1570,1561,200
20230726,131700,381042475,1561,1569,1569,1561,2403
20230726,131600,377289162,1569,1569,1569,1569,100
20230726,131500,377132262,1570,1567,1570,1563,201
20230726,131400,376818082,1570,1570,1570,1570,1
20230726,131300,376816512,1568,1568,1568,1568,1
20230726,131200,376814944,1570,1570,1570,1570,0
20230726,131100,376814944,1570,1570,1570,1570,0
20230726,131000,376814944,1570,1570,1570,1570,1
20230726,130900,376813374,1568,1568,1568,1568,41
20230726,130800,376749086,1577,1568,1577,1568,1787
20230726,130700,373942676,1571,1571,1571,1571,0
20230726,130600,373942676,1571,1570,1571,1569,446
20230726,130500,373242498,1569,1566,1571,1563,1173
20230726,130400,371403834,1566,1566,1566,1566,603
20230726,130300,370459536,1566,1566,1566,1566,1
20230726,130200,370457970,1565,1561,1565,1561,928
20230726,130100,369009274,1562,1562,1562,1561,813
20230726,130000,367740068,1562,1562,1562,1562,667
20230726,125900,366698214,1562,1562,1562,1562,76
20230726,125800,366579502,1565,1561,1565,1560,2011
20230726,125700,363436208,1561,1564,1564,1561,180
20230726,125600,363155018,1564,1565,1565,1563,162
20230726,125500,362901748,1565,1565,1565,1565,776
20230726,125400,361687308,1565,1565,1565,1565,0
20230726,125300,361687308,1565,1564,1565,1564,50
20230726,125200,361609059,1564,1555,1564,1553,965
20230726,125100,360108655,1565,1565,1565,1555,227
20230726,125000,359754390,1566,1562,1566,1562,5
20230726,124900,359746570,1566,1560,1566,1551,1078
20230726,124800,358069344,1568,1565,1568,1560,5001
20230726,124700,350258881,1568,1565,1568,1565,11
20230726,124600,350241647,1568,1568,1568,1568,77
20230726,124500,350120911,1568,1569,1570,1568,34
20230726,124400,350067595,1570,1568,1570,1568,861
20230726,124300,348715933,1569,1568,1569,1568,61
20230726,124200,348620253,1569,1568,1569,1563,2128
20230726,124100,345289886,1570,1568,1570,1568,326
20230726,124000,344778513,1570,1568,1570,1568,142
20230726,123900,344555657,1570,1568,1570,1568,1161
20230726,123800,342733007,1569,1569,1569,1569,0
20230726,123700,342733007,1569,1569,1569,1569,58
20230726,123600,342642005,1568,1568,1568,1568,32
20230726,123500,342591829,1568,1569,1570,1568,1298
20230726,123400,340556301,1570,1569,1571,1569,740
20230726,123300,339394532,1571,1569,1571,1569,319
20230726,123200,338893961,1571,1574,1574,1569,558
20230726,123100,338016188,1575,1574,1575,1574,10
20230726,123000,338000446,1576,1576,1576,1576,0
20230726,122900,338000446,1576,1576,1576,1576,1
20230726,122800,337998870,1571,1577,1578,1571,93
20230726,122700,337852327,1578,1578,1578,1578,0
20230726,122600,337852327,1578,1578,1578,1578,1
20230726,122500,337850749,1580,1580,1580,1580,0
20230726,122400,337850749,1580,1579,1580,1579,50
20230726,122300,337771797,1580,1580,1580,1580,959
20230726,122200,336256577,1581,1581,1581,1581,0
20230726,122100,336256577,1581,1581,1581,1581,0
20230726,122000,336256577,1581,1574,1581,1574,4
20230726,121900,336250267,1573,1573,1573,1573,0
20230726,121800,336250267,1573,1566,1573,1566,282
20230726,121700,335808648,1580,1580,1580,1562,751
20230726,121600,334624245,1580,1580,1580,1580,15
20230726,121500,334600545,1580,1580,1580,1580,526
20230726,121400,333769465,1581,1581,1581,1575,189
20230726,121300,333470854,1581,1576,1581,1576,72
20230726,121200,333357125,1575,1571,1575,1571,48
20230726,121100,333281547,1570,1583,1583,1560,1488
20230726,121000,330952162,1584,1587,1587,1584,4
20230726,120900,330945820,1588,1588,1588,1588,0
20230726,120800,330945820,1588,1588,1588,1588,62
20230726,120700,330847364,1589,1588,1589,1588,476
20230726,120600,330091051,1588,1587,1588,1587,581
20230726,120500,329169003,1587,1587,1587,1587,0
20230726,120400,329169003,1587,1580,1587,1577,101
20230726,120300,329009633,1588,1583,1588,1583,5002
20230726,120200,321073282,1581,1583,1583,1581,736
20230726,120100,319909389,1585,1583,1585,1583,2
20230726,120000,319906221,1583,1578,1583,1578,6607
20230726,115900,309458371,1578,1580,1580,1577,633
20230726,115800,308459958,1580,1581,1581,1580,196
20230726,115700,308150277,1582,1582,1582,1582,201
20230726,115600,307832295,1583,1583,1583,1583,0
20230726,115500,307832295,1583,1583,1583,1583,0
20230726,115400,307832295,1583,1583,1583,1583,1
20230726,115300,307830712,1584,1584,1584,1584,1
20230726,115200,307829128,1585,1585,1585,1585,0
20230726,115100,307829128,1585,1585,1585,1585,0
20230726,115000,307829128,1585,1585,1585,1585,1
20230726,114900,307827543,1586,1587,1587,1586,3
20230726,114800,307822784,1589,1588,1589,1588,3
20230726,114700,307818019,1589,1589,1589,1589,0
20230726,114600,307818019,1589,1589,1589,1589,0
20230726,114500,307818019,1589,1589,1589,1589,0
20230726,114400,307818019,1589,1587,1589,1586,13
20230726,114300,307797396,1589,1588,1589,1588,3
20230726,114200,307792630,1590,1590,1590,1590,0
20230726,114100,307792630,1590,1589,1590,1589,101
20230726,114000,307632140,1589,1587,1589,1578,1630
20230726,113900,305049299,1587,1588,1588,1587,74
20230726,113800,304931788,1588,1588,1588,1588,0
20230726,113700,304931788,1588,1588,1588,1588,0
20230726,113600,304931788,1588,1588,1588,1588,11
20230726,113500,304914320,1587,1588,1588,1587,101
20230726,113400,304753933,1589,1589,1589,1589,330
20230726,113300,304229563,1589,1587,1589,1586,3
20230726,113200,304224801,1588,1588,1588,1588,1
20230726,113100,304223213,1589,1584,1589,1584,556
20230726,113000,303342494,1584,1580,1584,1580,3971
20230726,112900,297068305,1580,1573,1580,1571,3891
20230726,112800,290940087,1578,1578,1578,1578,0
20230726,112700,290940087,1578,1577,1578,1572,471
20230726,112600,290199576,1578,1580,1580,1578,215
20230726,112500,289860304,1579,1579,1579,1579,47
20230726,112400,289786091,1580,1580,1580,1580,4
20230726,112300,289779771,1580,1580,1580,1580,1
20230726,112200,289778191,1579,1579,1580,1579,154
20230726,112100,289534926,1579,1580,1580,1578,151
20230726,112000,289296358,1580,1579,1580,1579,11
20230726,111900,289278988,1580,1580,1580,1579,831
20230726,111800,287966011,1580,1579,1580,1579,2
20230726,111700,287962852,1578,1578,1578,1578,50
20230726,111600,287883952,1579,1579,1579,1579,3
20230726,111500,287879215,1579,1583,1583,1579,7171
20230726,111400,276547367,1584,1590,1590,1584,255
20230726,111300,276143145,1590,1590,1590,1590,0
20230726,111200,276143145,1590,1590,1590,1590,4
20230726,111100,276136785,1591,1590,1591,1590,162
20230726,111000,275879201,1588,1589,1589,1588,110
20230726,110900,275704515,1591,1591,1591,1591,10
20230726,110800,275688605,1590,1590,1590,1590,21
20230726,110700,275655215,1591,1591,1591,1591,16
20230726,110600,275629759,1596,1597,1597,1596,378
20230726,110500,275026391,1598,1598,1598,1598,70
20230726,110400,274914531,1600,1599,1600,1599,71
20230726,110300,274800942,1599,1598,1599,1598,2
20230726,110200,274797745,1597,1597,1597,1597,2
20230726,110100,274794551,1596,1596,1596,1596,0
20230726,110000,274794551,1596,1596,1596,1596,0
20230726,105900,274794551,1596,1592,1596,1588,2730
20230726,105800,270437784,1596,1596,1596,1596,40
20230726,105700,270373944,1596,1594,1596,1594,2
20230726,105600,270370754,1596,1596,1596,1596,0
20230726,105500,270370754,1596,1594,1596,1594,12
20230726,105400,270351624,1596,1593,1596,1593,1084
20230726,105300,268622706,1592,1590,1592,1590,155
20230726,105200,268376253,1590,1579,1590,1579,52
20230726,105100,268294134,1589,1587,1589,1587,167
20230726,105000,268029054,1586,1572,1586,1552,1075
20230726,104900,266333903,1571,1587,1587,1550,4844
20230726,104800,258752712,1576,1578,1587,1576,172
20230726,104700,258481117,1588,1589,1589,1588,138
20230726,104600,258261869,1589,1590,1590,1577,2272
20230726,104500,254670074,1590,1581,1590,1578,5221
20230726,104400,246425295,1591,1591,1591,1591,1
20230726,104300,246423704,1589,1592,1593,1580,1923
20230726,104200,243381510,1592,1586,1593,1586,520
20230726,104100,242555145,1587,1583,1590,1581,4839
20230726,104000,234892336,1591,1589,1591,1583,657
20230726,103900,233851381,1590,1584,1592,1583,2500
20230726,103800,229887340,1585,1595,1595,1585,1341
20230726,103700,227761710,1596,1592,1596,1590,342
20230726,103600,227217468,1593,1595,1596,1585,27
20230726,103500,227174623,1596,1596,1598,1596,7
20230726,103400,227163443,1595,1585,1595,1584,4093
20230726,103300,220670011,1586,1585,1586,1585,120
20230726,103200,220479810,1585,1584,1587,1583,358
20230726,103100,219912636,1584,1587,1587,1584,3182
20230726,103000,214869193,1588,1589,1589,1588,505
20230726,102900,214066751,1589,1595,1597,1589,184
20230726,102800,213774107,1589,1584,1594,1584,384
20230726,102700,213163241,1588,1591,1591,1580,357
20230726,102600,212598720,1582,1582,1582,1581,1092
20230726,102500,210872068,1581,1589,1589,1581,5385
20230726,102400,202356046,1586,1588,1588,1586,1318
20230726,102300,200265695,1586,1590,1590,1586,300
20230726,102200,199789554,1601,1591,1601,1581,1341
20230726,102100,197660711,1590,1600,1600,1590,2950
20230726,102000,192952158,1600,1605,1605,1600,8814
20230726,101900,178844078,1606,1611,1611,1606,600
20230726,101800,177879814,1611,1611,1611,1611,1000
20230726,101700,176268814,1610,1612,1613,1610,6427
20230726,101600,165914738,1613,1617,1621,1613,2872
20230726,101500,161276739,1615,1621,1621,1615,3775
20230726,101400,155174366,1622,1621,1622,1621,427
20230726,101300,154482198,1621,1621,1621,1621,1102
20230726,101200,152695856,1621,1619,1621,1616,707
20230726,101100,151552794,1620,1621,1621,1620,1001
20230726,101000,149930174,1621,1621,1621,1621,2
20230726,100900,149926932,1616,1618,1618,1616,677
20230726,100800,148832500,1618,1616,1618,1616,323
20230726,100700,148310530,1616,1616,1616,1616,2815
20230726,100600,143761490,1616,1616,1616,1616,285
20230726,100500,143300930,1618,1622,1622,1617,58
20230726,100400,143206975,1622,1621,1622,1621,11
20230726,100300,143189143,1622,1624,1624,1619,213
20230726,100200,142843668,1624,1616,1624,1616,1193
20230726,100100,140915764,1614,1619,1619,1614,7463
20230726,100000,128852142,1620,1622,1623,1620,648
20230726,095900,127801956,1622,1623,1623,1622,30
20230726,095800,127753295,1624,1623,1624,1623,68
20230726,095700,127642930,1625,1625,1625,1623,747
20230726,095600,126430234,1623,1624,1625,1622,634
20230726,095500,125401126,1625,1622,1625,1622,86
20230726,095400,125261556,1622,1624,1625,1622,474
20230726,095300,124491887,1625,1625,1625,1623,412
20230726,095200,123822609,1626,1626,1627,1624,219
20230726,095100,123466317,1626,1626,1626,1626,320
20230726,095000,122945997,1626,1619,1626,1619,395
20230726,094900,122306076,1615,1620,1620,1615,687
20230726,094800,121193436,1628,1621,1628,1620,5001
20230726,094700,113091688,1628,1621,1628,1621,337
20230726,094600,112545404,1621,1630,1631,1621,1985
20230726,094500,109323777,1632,1631,1632,1631,1064
20230726,094400,107588330,1633,1633,1633,1633,0
20230726,094300,107588330,1633,1633,1633,1633,0
20230726,094200,107588330,1633,1630,1633,1625,2719
20230726,094100,103161960,1631,1634,1634,1631,24
20230726,094000,103122790,1635,1637,1637,1635,57
20230726,093900,103029489,1637,1637,1637,1637,4
20230726,093800,103022941,1637,1637,1637,1637,4
20230726,093700,103016393,1637,1637,1637,1637,18
20230726,093600,102986927,1638,1638,1638,1638,0
20230726,093500,102986927,1638,1636,1638,1628,2944
20230726,093400,98193839,1628,1626,1640,1626,1537
20230726,093300,95689915,1622,1642,1642,1622,599
20230726,093200,94710439,1640,1642,1642,1640,3152
20230726,093100,89540975,1642,1642,1642,1642,501
20230726,093000,88718333,1642,1642,1642,1642,601
20230726,092900,87731491,1642,1642,1642,1642,4
20230726,092800,87724923,1642,1638,1642,1638,715
20230726,092700,86553193,1638,1634,1638,1634,3871
20230726,092600,80217723,1634,1634,1636,1630,7177
20230726,092500,68490592,1634,1641,1641,1634,1591
20230726,092400,65881493,1642,1648,1648,1642,1390
20230726,092300,63595237,1648,1650,1650,1648,1466
20230726,092200,61177438,1651,1651,1653,1650,703
20230726,092100,60017198,1653,1653,1654,1650,12089
20230726,092000,40067905,1654,1656,1660,1654,498
20230726,091900,39243207,1657,1659,1659,1655,1842
20230726,091800,36189367,1660,1660,1662,1659,355
20230726,091700,35600080,1661,1661,1662,1661,1112
20230726,091600,33753046,1662,1663,1664,1662,1962
20230726,091500,30491945,1664,1669,1669,1664,264
20230726,091400,30052547,1669,1669,1670,1669,1038
20230726,091300,28319703,1670,1666,1670,1666,5554
20230726,091200,19066695,1665,1665,1666,1665,209
20230726,091100,18718709,1666,1662,1666,1662,290
20230726,091000,18236511,1662,1666,1666,1662,549
20230726,090900,17324066,1666,1666,1666,1666,47
20230726,090800,17245764,1666,1665,1666,1661,282
20230726,090700,16777181,1668,1674,1674,1663,1090
20230726,090600,14958877,1675,1679,1687,1675,92
20230726,090500,14803811,1689,1689,1689,1689,0
20230726,090400,14803811,1689,1680,1689,1671,1249
20230726,090300,12711161,1690,1692,1692,1660,1142
20230726,090200,10788810,1693,1698,1704,1693,1621
20230726,090100,8040010,1697,1706,1706,1697,588
20230726,090000,7036891,1704,1695,1704,1695,4141