KissMeData/084680/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193700,635082303,1262,1262,1262,1262,11479
20230726,193600,635082303,1262,1262,1262,1262,0
20230726,193500,635082303,1262,1262,1262,1262,0
20230726,193400,635082303,1262,1262,1262,1262,0
20230726,193300,635082303,1262,1262,1262,1262,0
20230726,193200,635082303,1262,1262,1262,1262,0
20230726,193100,635082303,1262,1262,1262,1262,0
20230726,193000,635082303,1262,1262,1262,1262,0
20230726,192900,635082303,1262,1262,1262,1262,0
20230726,192800,635082303,1262,1262,1262,1262,0
20230726,192700,635082303,1262,1262,1262,1262,0
20230726,192600,635082303,1262,1262,1262,1262,0
20230726,192500,635082303,1262,1262,1262,1262,0
20230726,192400,635082303,1262,1262,1262,1262,0
20230726,192300,635082303,1262,1262,1262,1262,0
20230726,192200,635082303,1262,1262,1262,1262,0
20230726,192100,635082303,1262,1262,1262,1262,0
20230726,192000,635082303,1262,1262,1262,1262,0
20230726,191900,635082303,1262,1262,1262,1262,0
20230726,191800,635082303,1262,1262,1262,1262,0
20230726,191700,635082303,1262,1262,1262,1262,0
20230726,191600,635082303,1262,1262,1262,1262,0
20230726,191500,635082303,1262,1262,1262,1262,0
20230726,191400,635082303,1262,1262,1262,1262,0
20230726,191300,635082303,1262,1262,1262,1262,0
20230726,191200,635082303,1262,1262,1262,1262,0
20230726,191100,635082303,1262,1262,1262,1262,0
20230726,191000,635082303,1262,1262,1262,1262,0
20230726,190900,635082303,1262,1262,1262,1262,0
20230726,190800,635082303,1262,1262,1262,1262,0
20230726,190700,635082303,1262,1262,1262,1262,11479
20230726,190600,635082303,1262,1262,1262,1262,0
20230726,190500,635082303,1262,1262,1262,1262,0
20230726,190400,635082303,1262,1262,1262,1262,0
20230726,190300,635082303,1262,1262,1262,1262,0
20230726,190200,635082303,1262,1262,1262,1262,0
20230726,190100,635082303,1262,1262,1262,1262,0
20230726,190000,635082303,1262,1262,1262,1262,0
20230726,185900,635082303,1262,1262,1262,1262,0
20230726,185800,635082303,1262,1262,1262,1262,0
20230726,185700,635082303,1262,1262,1262,1262,0
20230726,185600,635082303,1262,1262,1262,1262,0
20230726,185500,635082303,1262,1262,1262,1262,0
20230726,185400,635082303,1262,1262,1262,1262,0
20230726,185300,635082303,1262,1262,1262,1262,0
20230726,185200,635082303,1262,1262,1262,1262,0
20230726,185100,635082303,1262,1262,1262,1262,0
20230726,185000,635082303,1262,1262,1262,1262,0
20230726,184900,635082303,1262,1262,1262,1262,0
20230726,184800,635082303,1262,1262,1262,1262,0
20230726,184700,635082303,1262,1262,1262,1262,0
20230726,184600,635082303,1262,1262,1262,1262,0
20230726,184500,635082303,1262,1262,1262,1262,0
20230726,184400,635082303,1262,1262,1262,1262,0
20230726,184300,635082303,1262,1262,1262,1262,0
20230726,184200,635082303,1262,1262,1262,1262,0
20230726,184100,635082303,1262,1262,1262,1262,0
20230726,184000,635082303,1262,1262,1262,1262,0
20230726,183900,635082303,1262,1262,1262,1262,0
20230726,183800,635082303,1262,1262,1262,1262,0
20230726,183700,635082303,1262,1262,1262,1262,11479
20230726,183600,635082303,1262,1262,1262,1262,0
20230726,183500,635082303,1262,1262,1262,1262,0
20230726,183400,635082303,1262,1262,1262,1262,0
20230726,183300,635082303,1262,1262,1262,1262,0
20230726,183200,635082303,1262,1262,1262,1262,0
20230726,183100,635082303,1262,1262,1262,1262,0
20230726,183000,635082303,1262,1262,1262,1262,0
20230726,182900,635082303,1262,1262,1262,1262,0
20230726,182800,635082303,1262,1262,1262,1262,0
20230726,182700,635082303,1262,1262,1262,1262,0
20230726,182600,635082303,1262,1262,1262,1262,0
20230726,182500,635082303,1262,1262,1262,1262,0
20230726,182400,635082303,1262,1262,1262,1262,0
20230726,182300,635082303,1262,1262,1262,1262,0
20230726,182200,635082303,1262,1262,1262,1262,0
20230726,182100,635082303,1262,1262,1262,1262,0
20230726,182000,635082303,1262,1262,1262,1262,0
20230726,181900,635082303,1262,1262,1262,1262,0
20230726,181800,635082303,1262,1262,1262,1262,0
20230726,181700,635082303,1262,1262,1262,1262,0
20230726,181600,635082303,1262,1262,1262,1262,0
20230726,181500,635082303,1262,1262,1262,1262,0
20230726,181400,635082303,1262,1262,1262,1262,0
20230726,181300,635082303,1262,1262,1262,1262,0
20230726,181200,635082303,1262,1262,1262,1262,0
20230726,181100,635082303,1262,1262,1262,1262,0
20230726,181000,635082303,1262,1262,1262,1262,0
20230726,180900,635082303,1262,1262,1262,1262,0
20230726,180800,635082303,1262,1262,1262,1262,0
20230726,180700,635082303,1262,1262,1262,1262,11479
20230726,180600,635082303,1262,1262,1262,1262,0
20230726,180500,635082303,1262,1262,1262,1262,0
20230726,180400,635082303,1262,1262,1262,1262,0
20230726,180300,635082303,1262,1262,1262,1262,0
20230726,180200,635082303,1262,1262,1262,1262,0
20230726,180100,635082303,1262,1262,1262,1262,0
20230726,180000,635082303,1262,1262,1262,1262,0
20230726,175900,635082303,1262,1262,1262,1262,0
20230726,175800,635082303,1262,1262,1262,1262,0
20230726,175700,635082303,1262,1262,1262,1262,0
20230726,175600,635082303,1262,1262,1262,1262,0
20230726,175500,635082303,1262,1262,1262,1262,0
20230726,175400,635082303,1262,1262,1262,1262,0
20230726,175300,635082303,1262,1262,1262,1262,0
20230726,175200,635082303,1262,1262,1262,1262,0
20230726,175100,635082303,1262,1262,1262,1262,0
20230726,175000,635082303,1262,1262,1262,1262,0
20230726,174900,635082303,1262,1262,1262,1262,0
20230726,174800,635082303,1262,1262,1262,1262,0
20230726,174700,635082303,1262,1262,1262,1262,0
20230726,174600,635082303,1262,1262,1262,1262,0
20230726,174500,635082303,1262,1262,1262,1262,0
20230726,174400,635082303,1262,1262,1262,1262,0
20230726,174300,635082303,1262,1262,1262,1262,0
20230726,174200,635082303,1262,1262,1262,1262,0
20230726,174100,635082303,1262,1262,1262,1262,0
20230726,174000,635082303,1262,1262,1262,1262,0
20230726,173900,635082303,1262,1262,1262,1262,0
20230726,173800,635082303,1262,1262,1262,1262,0
20230726,173700,635082303,1262,1262,1262,1262,11479
20230726,173600,635082303,1262,1262,1262,1262,0
20230726,173500,635082303,1262,1262,1262,1262,0
20230726,173400,635082303,1262,1262,1262,1262,0
20230726,173300,635082303,1262,1262,1262,1262,0
20230726,173200,635082303,1262,1262,1262,1262,0
20230726,173100,635082303,1262,1262,1262,1262,0
20230726,173000,635082303,1262,1262,1262,1262,0
20230726,172900,635082303,1262,1262,1262,1262,0
20230726,172800,635082303,1262,1262,1262,1262,0
20230726,172700,635082303,1262,1262,1262,1262,0
20230726,172600,635082303,1262,1262,1262,1262,0
20230726,172500,635082303,1262,1262,1262,1262,0
20230726,172400,635082303,1262,1262,1262,1262,0
20230726,172300,635082303,1262,1262,1262,1262,0
20230726,172200,635082303,1262,1262,1262,1262,0
20230726,172100,635082303,1262,1262,1262,1262,0
20230726,172000,635082303,1262,1262,1262,1262,0
20230726,171900,635082303,1262,1262,1262,1262,0
20230726,171800,635082303,1262,1262,1262,1262,0
20230726,171700,635082303,1262,1262,1262,1262,0
20230726,171600,635082303,1262,1262,1262,1262,0
20230726,171500,635082303,1262,1262,1262,1262,0
20230726,171400,635082303,1262,1262,1262,1262,0
20230726,171300,635082303,1262,1262,1262,1262,0
20230726,171200,635082303,1262,1262,1262,1262,0
20230726,171100,635082303,1262,1262,1262,1262,0
20230726,171000,635082303,1262,1262,1262,1262,0
20230726,170900,635082303,1262,1262,1262,1262,0
20230726,170800,635082303,1262,1262,1262,1262,0
20230726,170700,635082303,1262,1262,1262,1262,11479
20230726,170600,635082303,1262,1262,1262,1262,0
20230726,170500,635082303,1262,1262,1262,1262,0
20230726,170400,635082303,1262,1262,1262,1262,0
20230726,170300,635082303,1262,1262,1262,1262,0
20230726,170200,635082303,1262,1262,1262,1262,0
20230726,170100,635082303,1262,1262,1262,1262,0
20230726,170000,635082303,1262,1262,1262,1262,0
20230726,165900,635082303,1262,1262,1262,1262,0
20230726,165800,635082303,1262,1262,1262,1262,0
20230726,165700,635082303,1262,1262,1262,1262,0
20230726,165600,635082303,1262,1262,1262,1262,0
20230726,165500,635082303,1262,1262,1262,1262,0
20230726,165400,635082303,1262,1262,1262,1262,0
20230726,165300,635082303,1262,1262,1262,1262,0
20230726,165200,635082303,1262,1262,1262,1262,0
20230726,165100,635082303,1262,1262,1262,1262,0
20230726,165000,635082303,1262,1262,1262,1262,0
20230726,164900,635082303,1262,1262,1262,1262,0
20230726,164800,635082303,1262,1262,1262,1262,0
20230726,164700,635082303,1262,1262,1262,1262,0
20230726,164600,635082303,1262,1262,1262,1262,0
20230726,164500,635082303,1262,1262,1262,1262,0
20230726,164400,635082303,1262,1262,1262,1262,0
20230726,164300,635082303,1262,1262,1262,1262,0
20230726,164200,635082303,1262,1262,1262,1262,0
20230726,164100,635082303,1262,1262,1262,1262,0
20230726,164000,635082303,1262,1262,1262,1262,0
20230726,163900,635082303,1262,1262,1262,1262,0
20230726,163800,635082303,1262,1262,1262,1262,0
20230726,163700,635082303,1262,1262,1262,1262,11479
20230726,163600,635082303,1262,1262,1262,1262,0
20230726,163500,635082303,1262,1262,1262,1262,0
20230726,163400,635082303,1262,1262,1262,1262,0
20230726,163300,635082303,1262,1262,1262,1262,0
20230726,163200,635082303,1262,1262,1262,1262,0
20230726,163100,635082303,1262,1262,1262,1262,0
20230726,163000,635082303,1262,1262,1262,1262,0
20230726,162900,635082303,1262,1262,1262,1262,0
20230726,162800,635082303,1262,1262,1262,1262,0
20230726,162700,635082303,1262,1262,1262,1262,0
20230726,162600,635082303,1262,1262,1262,1262,0
20230726,162500,635082303,1262,1262,1262,1262,0
20230726,162400,635082303,1262,1262,1262,1262,0
20230726,162300,635082303,1262,1262,1262,1262,0
20230726,162200,635082303,1262,1262,1262,1262,0
20230726,162100,635082303,1262,1262,1262,1262,0
20230726,162000,635082303,1262,1262,1262,1262,0
20230726,161900,635082303,1262,1262,1262,1262,0
20230726,161800,635082303,1262,1262,1262,1262,0
20230726,161700,635082303,1262,1262,1262,1262,0
20230726,161600,635082303,1262,1262,1262,1262,0
20230726,161500,635082303,1262,1262,1262,1262,0
20230726,161400,635082303,1262,1262,1262,1262,0
20230726,161300,635082303,1262,1262,1262,1262,0
20230726,161200,635082303,1262,1262,1262,1262,0
20230726,161100,635082303,1262,1262,1262,1262,0
20230726,161000,635082303,1262,1262,1262,1262,0
20230726,160900,635082303,1262,1262,1262,1262,0
20230726,160800,635082303,1262,1262,1262,1262,0
20230726,160700,635082303,1262,1262,1262,1262,11479
20230726,160600,635082303,1262,1262,1262,1262,0
20230726,160500,635082303,1262,1262,1262,1262,0
20230726,160400,635082303,1262,1262,1262,1262,0
20230726,160300,635082303,1262,1262,1262,1262,0
20230726,160200,635082303,1262,1262,1262,1262,0
20230726,160100,635082303,1262,1262,1262,1262,0
20230726,160000,635082303,1262,1262,1262,1262,0
20230726,155900,635082303,1262,1262,1262,1262,0
20230726,155800,635082303,1262,1262,1262,1262,0
20230726,155700,635082303,1262,1262,1262,1262,0
20230726,155600,635082303,1262,1262,1262,1262,0
20230726,155500,635082303,1262,1262,1262,1262,0
20230726,155400,635082303,1262,1262,1262,1262,0
20230726,155300,635082303,1262,1262,1262,1262,0
20230726,155200,635082303,1262,1262,1262,1262,0
20230726,155100,635082303,1262,1262,1262,1262,0
20230726,155000,635082303,1262,1262,1262,1262,0
20230726,154900,635082303,1262,1262,1262,1262,0
20230726,154800,635082303,1262,1262,1262,1262,0
20230726,154700,635082303,1262,1262,1262,1262,0
20230726,154600,635082303,1262,1262,1262,1262,0
20230726,154500,635082303,1262,1262,1262,1262,0
20230726,154400,635082303,1262,1262,1262,1262,0
20230726,154300,635082303,1262,1262,1262,1262,0
20230726,154200,635082303,1262,1262,1262,1262,0
20230726,154100,635082303,1262,1262,1262,1262,0
20230726,154000,635082303,1262,1262,1262,1262,0
20230726,153900,635082303,1262,1262,1262,1262,0
20230726,153800,635082303,1262,1262,1262,1262,0
20230726,153700,635082303,1262,1262,1262,1262,11479
20230726,153600,635082303,1262,1262,1262,1262,0
20230726,153500,635082303,1262,1262,1262,1262,0
20230726,153400,635082303,1262,1262,1262,1262,0
20230726,153300,635082303,1262,1262,1262,1262,0
20230726,153200,635082303,1262,1262,1262,1262,0
20230726,153100,635082303,1262,1262,1262,1262,0
20230726,153000,635082303,1262,1262,1262,1262,11479
20230726,152900,620595805,1256,1256,1256,1256,0
20230726,152800,620595805,1256,1256,1256,1256,0
20230726,152700,620595805,1256,1256,1256,1256,0
20230726,152600,620595805,1256,1256,1256,1256,0
20230726,152500,620595805,1256,1256,1256,1256,0
20230726,152400,620595805,1256,1256,1256,1256,0
20230726,152300,620595805,1256,1256,1256,1256,0
20230726,152200,620595805,1256,1256,1256,1256,0
20230726,152100,620595805,1256,1256,1256,1256,0
20230726,152000,620595805,1256,1256,1256,1256,0
20230726,151900,620595805,1256,1256,1256,1256,6
20230726,151800,620588269,1256,1260,1260,1256,904
20230726,151700,619452805,1256,1256,1256,1256,42
20230726,151600,619400053,1260,1260,1260,1260,0
20230726,151500,619400053,1260,1256,1260,1256,10
20230726,151400,619387473,1256,1257,1260,1256,1862
20230726,151300,617048793,1256,1256,1256,1256,629
20230726,151200,616258769,1256,1256,1256,1256,1
20230726,151100,616257513,1245,1260,1260,1245,14263
20230726,151000,598442963,1250,1251,1251,1250,1478
20230726,150900,596595163,1251,1251,1251,1251,100
20230726,150800,596470063,1260,1260,1260,1260,1
20230726,150700,596468803,1261,1261,1261,1261,4
20230726,150600,596463759,1250,1250,1250,1250,2292
20230726,150500,593598759,1250,1262,1262,1250,11449
20230726,150400,579277772,1265,1265,1265,1265,0
20230726,150300,579277772,1265,1265,1265,1265,0
20230726,150200,579277772,1265,1265,1265,1265,0
20230726,150100,579277772,1265,1265,1265,1251,5506
20230726,150000,572380224,1266,1264,1266,1264,384
20230726,145900,571894845,1264,1260,1264,1260,782
20230726,145800,570908497,1260,1260,1260,1260,0
20230726,145700,570908497,1260,1260,1260,1260,0
20230726,145600,570908497,1260,1260,1260,1260,108
20230726,145500,570772417,1260,1260,1260,1260,0
20230726,145400,570772417,1260,1260,1260,1260,300
20230726,145300,570394417,1260,1260,1260,1260,300
20230726,145200,570016417,1260,1260,1260,1260,0
20230726,145100,570016417,1260,1260,1260,1260,0
20230726,145000,570016417,1260,1260,1260,1260,0
20230726,144900,570016417,1260,1260,1260,1260,505
20230726,144800,569380117,1260,1260,1260,1260,0
20230726,144700,569380117,1260,1260,1260,1260,1
20230726,144600,569378857,1260,1260,1260,1260,40
20230726,144500,569328457,1260,1260,1260,1260,0
20230726,144400,569328457,1260,1260,1260,1260,0
20230726,144300,569328457,1260,1260,1260,1260,0
20230726,144200,569328457,1260,1260,1260,1260,2
20230726,144100,569325937,1254,1258,1260,1254,10658
20230726,144000,555908498,1258,1258,1258,1258,3
20230726,143900,555904724,1258,1258,1258,1258,13
20230726,143800,555888370,1258,1258,1258,1258,200
20230726,143700,555636770,1258,1257,1258,1257,3214
20230726,143600,551596735,1257,1257,1257,1257,0
20230726,143500,551596735,1257,1257,1257,1257,1701
20230726,143400,549458578,1256,1256,1256,1256,400
20230726,143300,548956178,1256,1254,1256,1254,4124
20230726,143200,543778829,1254,1254,1254,1254,0
20230726,143100,543778829,1254,1254,1254,1254,0
20230726,143000,543778829,1254,1254,1254,1254,0
20230726,142900,543778829,1254,1254,1254,1254,0
20230726,142800,543778829,1254,1254,1254,1254,294
20230726,142700,543410153,1255,1255,1255,1255,0
20230726,142600,543410153,1255,1255,1255,1255,0
20230726,142500,543410153,1255,1251,1255,1251,513
20230726,142400,542768386,1251,1251,1251,1251,500
20230726,142300,542142886,1255,1255,1255,1255,0
20230726,142200,542142886,1255,1255,1255,1255,0
20230726,142100,542142886,1255,1255,1255,1255,5
20230726,142000,542136611,1255,1255,1255,1255,1
20230726,141900,542135356,1251,1251,1251,1251,0
20230726,141800,542135356,1251,1251,1251,1251,603
20230726,141700,541381003,1255,1255,1255,1255,1873
20230726,141600,539030388,1251,1251,1255,1251,8
20230726,141500,539020360,1255,1255,1255,1255,0
20230726,141400,539020360,1255,1255,1255,1255,189
20230726,141300,538783165,1251,1251,1251,1251,0
20230726,141200,538783165,1251,1251,1251,1251,206
20230726,141100,538525459,1256,1256,1256,1256,0
20230726,141000,538525459,1256,1256,1256,1256,0
20230726,140900,538525459,1256,1256,1256,1256,0
20230726,140800,538525459,1256,1256,1256,1250,102
20230726,140700,538397941,1255,1255,1255,1255,620
20230726,140600,537619841,1255,1252,1255,1252,1400
20230726,140500,535866475,1251,1251,1251,1251,1814
20230726,140400,533597161,1251,1250,1251,1250,4754
20230726,140300,527651161,1251,1249,1251,1249,13
20230726,140200,527634916,1251,1250,1251,1250,3000
20230726,140100,523883016,1251,1251,1251,1250,8605
20230726,140000,513125910,1251,1251,1251,1251,1066
20230726,135900,511792344,1252,1255,1255,1252,1967
20230726,135800,509329548,1256,1253,1256,1253,202
20230726,135700,509076267,1253,1255,1255,1253,414
20230726,135600,508557052,1256,1256,1256,1256,0
20230726,135500,508557052,1256,1256,1256,1256,111
20230726,135400,508417636,1256,1256,1256,1256,0
20230726,135300,508417636,1256,1256,1256,1256,2
20230726,135200,508415124,1256,1256,1256,1256,146
20230726,135100,508231748,1253,1253,1253,1253,1
20230726,135000,508230495,1253,1253,1253,1253,110
20230726,134900,508092665,1253,1253,1253,1253,0
20230726,134800,508092665,1253,1253,1253,1253,0
20230726,134700,508092665,1253,1253,1253,1253,2
20230726,134600,508090159,1253,1253,1253,1253,23
20230726,134500,508061340,1253,1253,1253,1253,0
20230726,134400,508061340,1253,1253,1253,1253,422
20230726,134300,507532574,1253,1253,1253,1253,11
20230726,134200,507518791,1256,1256,1256,1256,0
20230726,134100,507518791,1256,1256,1256,1256,1
20230726,134000,507517535,1254,1255,1255,1254,1484
20230726,133900,505656448,1255,1255,1256,1255,522
20230726,133800,505001307,1256,1256,1256,1256,159
20230726,133700,504801603,1256,1256,1256,1256,10
20230726,133600,504789043,1256,1256,1256,1256,0
20230726,133500,504789043,1256,1256,1256,1256,0
20230726,133400,504789043,1256,1256,1256,1256,0
20230726,133300,504789043,1256,1256,1256,1256,0
20230726,133200,504789043,1256,1255,1256,1255,1005
20230726,133100,503527263,1254,1252,1254,1252,84
20230726,133000,503422027,1254,1254,1254,1254,553
20230726,132900,502728565,1252,1252,1252,1252,51
20230726,132800,502664713,1254,1254,1254,1254,20
20230726,132700,502639633,1254,1254,1254,1254,815
20230726,132600,501617623,1254,1255,1255,1254,1493
20230726,132500,499745101,1256,1256,1256,1256,1
20230726,132400,499743845,1255,1254,1255,1254,2713
20230726,132300,496340713,1254,1254,1254,1254,49
20230726,132200,496279267,1254,1254,1254,1254,200
20230726,132100,496028467,1255,1251,1255,1251,1010
20230726,132000,494764785,1251,1256,1256,1251,266
20230726,131900,494432005,1254,1254,1254,1249,1298
20230726,131800,492806548,1254,1249,1254,1249,2383
20230726,131700,489830176,1249,1251,1251,1249,7614
20230726,131600,480311012,1252,1252,1252,1252,47
20230726,131500,480252168,1251,1251,1251,1251,0
20230726,131400,480252168,1251,1251,1251,1251,1751
20230726,131300,478061667,1251,1251,1251,1251,1100
20230726,131200,476685567,1250,1251,1251,1250,2500
20230726,131100,473560067,1251,1251,1251,1251,600
20230726,131000,472809467,1251,1251,1251,1250,2202
20230726,130900,470056765,1251,1251,1251,1251,200
20230726,130800,469806565,1250,1250,1250,1250,0
20230726,130700,469806565,1250,1254,1254,1250,8000
20230726,130600,459799945,1256,1256,1256,1256,0
20230726,130500,459799945,1256,1256,1256,1256,101
20230726,130400,459673089,1251,1254,1254,1251,6650
20230726,130300,451349168,1256,1256,1256,1256,0
20230726,130200,451349168,1256,1256,1256,1256,0
20230726,130100,451349168,1256,1256,1256,1256,147
20230726,130000,451164536,1256,1256,1256,1256,0
20230726,125900,451164536,1256,1256,1256,1256,5
20230726,125800,451158256,1257,1257,1257,1257,0
20230726,125700,451158256,1257,1253,1257,1253,640
20230726,125600,450355976,1257,1257,1257,1257,1
20230726,125500,450354719,1258,1258,1258,1258,0
20230726,125400,450354719,1258,1258,1258,1258,0
20230726,125300,450354719,1258,1258,1258,1258,0
20230726,125200,450354719,1258,1252,1258,1251,601
20230726,125100,449602311,1258,1251,1258,1251,501
20230726,125000,448975553,1258,1258,1258,1258,0
20230726,124900,448975553,1258,1250,1258,1250,1605
20230726,124800,446969287,1250,1252,1252,1250,4354
20230726,124700,441525018,1252,1252,1252,1252,991
20230726,124600,440284286,1252,1254,1254,1252,1400
20230726,124500,438530021,1254,1255,1255,1254,690
20230726,124400,437664330,1255,1256,1256,1255,4000
20230726,124300,432641338,1256,1256,1256,1256,402
20230726,124200,432136426,1260,1260,1260,1260,0
20230726,124100,432136426,1260,1257,1260,1256,657
20230726,124000,431311180,1260,1260,1260,1260,48
20230726,123900,431250700,1260,1260,1260,1260,50
20230726,123800,431187700,1260,1260,1260,1260,0
20230726,123700,431187700,1260,1256,1260,1255,1001
20230726,123600,429931420,1255,1256,1256,1255,223
20230726,123500,429651360,1256,1259,1259,1256,89
20230726,123400,429539573,1257,1257,1257,1257,895
20230726,123300,428414558,1256,1257,1257,1256,243
20230726,123200,428109250,1256,1256,1256,1256,1
20230726,123100,428107994,1259,1259,1259,1259,3
20230726,123000,428104217,1259,1259,1259,1259,0
20230726,122900,428104217,1259,1256,1259,1256,2
20230726,122800,428101702,1260,1260,1260,1260,0
20230726,122700,428101702,1260,1260,1260,1260,0
20230726,122600,428101702,1260,1260,1260,1260,0
20230726,122500,428101702,1260,1260,1260,1260,0
20230726,122400,428101702,1260,1260,1260,1260,8
20230726,122300,428091622,1260,1260,1260,1260,102
20230726,122200,427963102,1260,1260,1260,1260,1
20230726,122100,427961842,1257,1257,1257,1257,100
20230726,122000,427836142,1263,1263,1263,1263,81
20230726,121900,427733839,1254,1255,1255,1254,200
20230726,121800,427482958,1254,1261,1261,1254,4000
20230726,121700,422450590,1265,1265,1265,1265,0
20230726,121600,422450590,1265,1265,1265,1265,0
20230726,121500,422450590,1265,1265,1265,1265,0
20230726,121400,422450590,1265,1266,1266,1265,1117
20230726,121300,421037485,1268,1268,1268,1268,0
20230726,121200,421037485,1268,1268,1268,1268,0
20230726,121100,421037485,1268,1268,1268,1268,0
20230726,121000,421037485,1268,1268,1268,1268,1
20230726,120900,421036217,1266,1266,1266,1266,0
20230726,120800,421036217,1266,1266,1266,1266,534
20230726,120700,420360173,1269,1267,1269,1267,500
20230726,120600,419725831,1267,1267,1267,1267,0
20230726,120500,419725831,1267,1267,1267,1267,0
20230726,120400,419725831,1267,1267,1267,1267,0
20230726,120300,419725831,1267,1269,1269,1267,501
20230726,120200,419090573,1269,1269,1269,1269,100
20230726,120100,418963673,1269,1269,1269,1269,283
20230726,120000,418604546,1273,1273,1273,1273,1
20230726,115900,418603273,1269,1269,1269,1269,17
20230726,115800,418581700,1268,1273,1273,1268,252
20230726,115700,418261761,1273,1273,1273,1273,0
20230726,115600,418261761,1273,1273,1273,1273,2
20230726,115500,418259215,1273,1273,1273,1273,4
20230726,115400,418254123,1273,1273,1273,1273,2
20230726,115300,418251577,1273,1273,1273,1273,365
20230726,115200,417786932,1273,1270,1273,1270,3103
20230726,115100,413845213,1272,1273,1273,1272,301
20230726,115000,413462041,1272,1272,1272,1272,517
20230726,114900,412804417,1273,1273,1273,1273,101
20230726,114800,412675844,1272,1273,1273,1272,124
20230726,114700,412517994,1273,1275,1275,1273,4
20230726,114600,412512898,1275,1275,1275,1275,5
20230726,114500,412506523,1275,1275,1275,1275,102
20230726,114400,412376473,1275,1275,1275,1275,200
20230726,114300,412121473,1275,1274,1275,1274,302
20230726,114200,411736723,1275,1272,1275,1272,49
20230726,114100,411674392,1272,1272,1275,1272,3769
20230726,114000,406871023,1272,1272,1272,1272,81
20230726,113900,406767991,1272,1268,1272,1267,4233
20230726,113800,401389417,1268,1268,1268,1268,652
20230726,113700,400562681,1268,1268,1268,1268,0
20230726,113600,400562681,1268,1269,1269,1268,14
20230726,113500,400544927,1269,1269,1269,1269,100
20230726,113400,400418027,1269,1269,1269,1269,2
20230726,113300,400415489,1270,1270,1270,1270,0
20230726,113200,400415489,1270,1270,1270,1270,4
20230726,113100,400410409,1270,1270,1270,1270,146
20230726,113000,400224989,1270,1270,1270,1270,2
20230726,112900,400222449,1270,1270,1270,1270,2
20230726,112800,400219909,1270,1270,1270,1270,165
20230726,112700,400010359,1270,1270,1270,1270,362
20230726,112600,399550619,1270,1270,1270,1270,39
20230726,112500,399501089,1270,1270,1270,1270,1602
20230726,112400,397466549,1270,1270,1270,1270,200
20230726,112300,397212549,1270,1270,1270,1270,2
20230726,112200,397210009,1270,1266,1270,1266,1101
20230726,112100,395815939,1266,1265,1266,1265,471
20230726,112000,395220122,1265,1265,1265,1265,2
20230726,111900,395217592,1267,1267,1267,1267,0
20230726,111800,395217592,1267,1267,1267,1267,2
20230726,111700,395215058,1259,1259,1259,1259,0
20230726,111600,395215058,1259,1259,1259,1259,86
20230726,111500,395106784,1259,1259,1259,1259,301
20230726,111400,394727825,1254,1254,1254,1254,373
20230726,111300,394260083,1254,1257,1257,1254,16747
20230726,111200,373235743,1263,1271,1271,1256,24042
20230726,111100,342976701,1263,1268,1268,1263,17000
20230726,111000,321500729,1271,1271,1271,1271,147
20230726,110900,321313892,1271,1271,1271,1271,2
20230726,110800,321311350,1271,1271,1271,1271,0
20230726,110700,321311350,1271,1271,1271,1270,2793
20230726,110600,317763237,1271,1271,1271,1271,0
20230726,110500,317763237,1271,1270,1271,1270,13
20230726,110400,317746716,1271,1272,1272,1271,1778
20230726,110300,315486763,1271,1272,1272,1271,219
20230726,110200,315208395,1272,1272,1272,1272,16
20230726,110100,315188043,1270,1271,1272,1270,4206
20230726,110000,309842618,1270,1270,1270,1270,2002
20230726,105900,307300078,1269,1269,1269,1269,2527
20230726,105800,304093315,1268,1268,1268,1268,1500
20230726,105700,302191315,1267,1266,1267,1265,4852
20230726,105600,296044564,1266,1266,1266,1266,254
20230726,105500,295723000,1266,1264,1266,1264,701
20230726,105400,294836534,1266,1266,1266,1264,551
20230726,105300,294139918,1266,1267,1267,1266,603
20230726,105200,293376117,1267,1263,1267,1263,2270
20230726,105100,290509099,1263,1263,1263,1263,0
20230726,105000,290509099,1263,1258,1263,1258,5536
20230726,104900,283537296,1259,1259,1259,1259,25
20230726,104800,283505821,1259,1259,1259,1259,100
20230726,104700,283379921,1259,1256,1259,1253,819
20230726,104600,282352094,1256,1257,1257,1256,1056
20230726,104500,281025724,1257,1260,1263,1257,1071
20230726,104400,279673783,1259,1260,1260,1259,3203
20230726,104300,275638034,1260,1264,1264,1260,911
20230726,104200,274489350,1264,1264,1264,1264,29
20230726,104100,274452694,1264,1264,1264,1264,2
20230726,104000,274450166,1264,1260,1264,1260,156
20230726,103900,274253582,1260,1264,1264,1260,10050
20230726,103800,261581035,1264,1263,1264,1263,238
20230726,103700,261280341,1263,1264,1264,1263,718
20230726,103600,260373307,1264,1267,1267,1264,4214
20230726,103500,255042478,1267,1268,1268,1267,1136
20230726,103400,253602151,1269,1269,1269,1269,202
20230726,103300,253345813,1268,1266,1268,1266,13
20230726,103200,253329347,1271,1271,1271,1271,1
20230726,103100,253328076,1271,1271,1271,1271,0
20230726,103000,253328076,1271,1271,1271,1271,2
20230726,102900,253325534,1272,1272,1272,1272,2
20230726,102800,253322990,1271,1271,1271,1271,411
20230726,102700,252800609,1271,1271,1271,1265,1003
20230726,102600,251531496,1265,1265,1265,1264,3322
20230726,102500,247331542,1264,1271,1271,1264,1852
20230726,102400,244986276,1271,1271,1276,1270,5472
20230726,102300,238033677,1271,1276,1276,1271,85
20230726,102200,237925592,1276,1275,1276,1275,10
20230726,102100,237912837,1276,1276,1276,1271,652
20230726,102000,237084129,1272,1272,1272,1272,691
20230726,101900,236205177,1272,1272,1272,1272,0
20230726,101800,236205177,1272,1272,1272,1271,1240
20230726,101700,234628997,1272,1276,1277,1272,2147
20230726,101600,231893341,1277,1277,1277,1277,395
20230726,101500,231388926,1277,1277,1277,1277,1000
20230726,101400,230111926,1277,1271,1277,1271,1041
20230726,101300,228788569,1278,1278,1278,1278,1
20230726,101200,228787291,1271,1276,1278,1271,2533
20230726,101100,225562270,1278,1277,1279,1276,5715
20230726,101000,218261461,1278,1277,1278,1277,4593
20230726,100900,212394197,1278,1280,1280,1278,3658
20230726,100800,207716526,1281,1280,1281,1280,1419
20230726,100700,205900205,1279,1280,1280,1279,2509
20230726,100600,202691185,1279,1280,1280,1279,1424
20230726,100500,200868864,1280,1281,1283,1280,3015
20230726,100400,197008643,1281,1281,1281,1280,6068
20230726,100300,189239280,1283,1284,1284,1281,8024
20230726,100200,178945504,1284,1285,1285,1284,2080
20230726,100100,176272784,1286,1285,1286,1285,3065
20230726,100000,172332294,1286,1290,1290,1286,1600
20230726,095900,170271989,1290,1294,1294,1290,291
20230726,095800,169896291,1295,1295,1295,1295,102
20230726,095700,169764201,1295,1296,1296,1295,24
20230726,095600,169733119,1297,1285,1297,1285,5296
20230726,095500,162925430,1286,1287,1287,1286,5695
20230726,095400,155596065,1287,1300,1300,1287,4025
20230726,095300,150410045,1300,1299,1300,1299,3108
20230726,095200,146372751,1299,1300,1300,1299,8
20230726,095100,146362357,1299,1298,1300,1298,1297
20230726,095000,144678332,1298,1300,1300,1280,30406
20230726,094900,105281565,1301,1304,1304,1301,13129
20230726,094800,88187466,1304,1307,1307,1303,11411
20230726,094700,73297157,1307,1307,1307,1307,82
20230726,094600,73189983,1307,1307,1307,1307,689
20230726,094500,72289460,1307,1307,1307,1307,35
20230726,094400,72243715,1307,1310,1310,1307,1060
20230726,094300,70858145,1310,1310,1310,1310,2
20230726,094200,70855525,1306,1306,1306,1306,983
20230726,094100,69571727,1310,1310,1310,1310,212
20230726,094000,69294007,1310,1310,1310,1305,31
20230726,093900,69253472,1310,1310,1310,1310,902
20230726,093800,68071852,1310,1310,1310,1310,15
20230726,093700,68052202,1310,1311,1311,1305,555
20230726,093600,67327861,1311,1311,1311,1311,3
20230726,093500,67323928,1305,1311,1311,1305,3849
20230726,093400,62300875,1311,1311,1311,1311,4
20230726,093300,62295631,1311,1311,1311,1310,1040
20230726,093200,60932201,1304,1305,1311,1304,2834
20230726,093100,57235024,1305,1312,1312,1305,3056
20230726,093000,53246894,1312,1312,1312,1312,84
20230726,092900,53136686,1312,1312,1312,1312,2
20230726,092800,53134062,1305,1305,1305,1305,566
20230726,092700,52395432,1305,1305,1305,1304,2393
20230726,092600,49273022,1305,1310,1310,1305,505
20230726,092500,48612101,1314,1310,1314,1310,1183
20230726,092400,47062251,1310,1313,1313,1310,2585
20230726,092300,43674332,1314,1314,1314,1314,1002
20230726,092200,42357704,1314,1314,1314,1314,1070
20230726,092100,40951724,1314,1315,1315,1313,652
20230726,092000,40095018,1316,1322,1322,1316,930
20230726,091900,38871126,1323,1316,1323,1316,1648
20230726,091800,36702022,1318,1318,1318,1316,4635
20230726,091700,30597938,1318,1318,1318,1318,300
20230726,091600,30202538,1318,1319,1319,1318,345
20230726,091500,29747793,1319,1320,1320,1319,100
20230726,091400,29615873,1318,1319,1319,1318,1575
20230726,091300,27540022,1319,1324,1324,1319,2766
20230726,091200,23891225,1324,1324,1324,1324,2
20230726,091100,23888577,1325,1326,1326,1325,152
20230726,091000,23687175,1327,1327,1327,1327,0
20230726,090900,23687175,1327,1319,1327,1319,934
20230726,090800,22455213,1319,1319,1319,1319,48
20230726,090700,22391901,1319,1327,1327,1319,2111
20230726,090600,19606367,1327,1321,1327,1320,1989
20230726,090500,16980266,1321,1330,1330,1321,1245
20230726,090400,15330753,1330,1330,1330,1330,20
20230726,090300,15304153,1330,1330,1330,1330,109
20230726,090200,15159183,1330,1345,1345,1330,5527
20230726,090100,7807862,1343,1343,1343,1343,1
20230726,090000,7806519,1354,1326,1354,1326,5881