KissMeData/084680/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,195400,440629819,1835,1835,1835,1835,2472
20240726,195300,440629819,1835,1835,1835,1835,0
20240726,195200,440629819,1835,1835,1835,1835,0
20240726,195100,440629819,1835,1835,1835,1835,0
20240726,195000,440629819,1835,1835,1835,1835,0
20240726,194900,440629819,1835,1835,1835,1835,0
20240726,194800,440629819,1835,1835,1835,1835,0
20240726,194700,440629819,1835,1835,1835,1835,0
20240726,194600,440629819,1835,1835,1835,1835,0
20240726,194500,440629819,1835,1835,1835,1835,0
20240726,194400,440629819,1835,1835,1835,1835,0
20240726,194300,440629819,1835,1835,1835,1835,0
20240726,194200,440629819,1835,1835,1835,1835,0
20240726,194100,440629819,1835,1835,1835,1835,0
20240726,194000,440629819,1835,1835,1835,1835,0
20240726,193900,440629819,1835,1835,1835,1835,0
20240726,193800,440629819,1835,1835,1835,1835,0
20240726,193700,440629819,1835,1835,1835,1835,0
20240726,193600,440629819,1835,1835,1835,1835,0
20240726,193500,440629819,1835,1835,1835,1835,0
20240726,193400,440629819,1835,1835,1835,1835,0
20240726,193300,440629819,1835,1835,1835,1835,0
20240726,193200,440629819,1835,1835,1835,1835,0
20240726,193100,440629819,1835,1835,1835,1835,0
20240726,193000,440629819,1835,1835,1835,1835,0
20240726,192900,440629819,1835,1835,1835,1835,0
20240726,192800,440629819,1835,1835,1835,1835,0
20240726,192700,440629819,1835,1835,1835,1835,0
20240726,192600,440629819,1835,1835,1835,1835,0
20240726,192500,440629819,1835,1835,1835,1835,0
20240726,192400,440629819,1835,1835,1835,1835,2472
20240726,192300,440629819,1835,1835,1835,1835,0
20240726,192200,440629819,1835,1835,1835,1835,0
20240726,192100,440629819,1835,1835,1835,1835,0
20240726,192000,440629819,1835,1835,1835,1835,0
20240726,191900,440629819,1835,1835,1835,1835,0
20240726,191800,440629819,1835,1835,1835,1835,0
20240726,191700,440629819,1835,1835,1835,1835,0
20240726,191600,440629819,1835,1835,1835,1835,0
20240726,191500,440629819,1835,1835,1835,1835,0
20240726,191400,440629819,1835,1835,1835,1835,0
20240726,191300,440629819,1835,1835,1835,1835,0
20240726,191200,440629819,1835,1835,1835,1835,0
20240726,191100,440629819,1835,1835,1835,1835,0
20240726,191000,440629819,1835,1835,1835,1835,0
20240726,190900,440629819,1835,1835,1835,1835,0
20240726,190800,440629819,1835,1835,1835,1835,0
20240726,190700,440629819,1835,1835,1835,1835,0
20240726,190600,440629819,1835,1835,1835,1835,0
20240726,190500,440629819,1835,1835,1835,1835,0
20240726,190400,440629819,1835,1835,1835,1835,0
20240726,190300,440629819,1835,1835,1835,1835,0
20240726,190200,440629819,1835,1835,1835,1835,0
20240726,190100,440629819,1835,1835,1835,1835,0
20240726,190000,440629819,1835,1835,1835,1835,0
20240726,185900,440629819,1835,1835,1835,1835,0
20240726,185800,440629819,1835,1835,1835,1835,0
20240726,185700,440629819,1835,1835,1835,1835,0
20240726,185600,440629819,1835,1835,1835,1835,0
20240726,185500,440629819,1835,1835,1835,1835,0
20240726,185400,440629819,1835,1835,1835,1835,2472
20240726,185300,440629819,1835,1835,1835,1835,0
20240726,185200,440629819,1835,1835,1835,1835,0
20240726,185100,440629819,1835,1835,1835,1835,0
20240726,185000,440629819,1835,1835,1835,1835,0
20240726,184900,440629819,1835,1835,1835,1835,0
20240726,184800,440629819,1835,1835,1835,1835,0
20240726,184700,440629819,1835,1835,1835,1835,0
20240726,184600,440629819,1835,1835,1835,1835,0
20240726,184500,440629819,1835,1835,1835,1835,0
20240726,184400,440629819,1835,1835,1835,1835,0
20240726,184300,440629819,1835,1835,1835,1835,0
20240726,184200,440629819,1835,1835,1835,1835,0
20240726,184100,440629819,1835,1835,1835,1835,0
20240726,184000,440629819,1835,1835,1835,1835,0
20240726,183900,440629819,1835,1835,1835,1835,0
20240726,183800,440629819,1835,1835,1835,1835,0
20240726,183700,440629819,1835,1835,1835,1835,0
20240726,183600,440629819,1835,1835,1835,1835,0
20240726,183500,440629819,1835,1835,1835,1835,0
20240726,183400,440629819,1835,1835,1835,1835,0
20240726,183300,440629819,1835,1835,1835,1835,0
20240726,183200,440629819,1835,1835,1835,1835,0
20240726,183100,440629819,1835,1835,1835,1835,0
20240726,183000,440629819,1835,1835,1835,1835,0
20240726,182900,440629819,1835,1835,1835,1835,0
20240726,182800,440629819,1835,1835,1835,1835,0
20240726,182700,440629819,1835,1835,1835,1835,0
20240726,182600,440629819,1835,1835,1835,1835,0
20240726,182500,440629819,1835,1835,1835,1835,0
20240726,182400,440629819,1835,1835,1835,1835,2472
20240726,182300,440629819,1835,1835,1835,1835,0
20240726,182200,440629819,1835,1835,1835,1835,0
20240726,182100,440629819,1835,1835,1835,1835,0
20240726,182000,440629819,1835,1835,1835,1835,0
20240726,181900,440629819,1835,1835,1835,1835,0
20240726,181800,440629819,1835,1835,1835,1835,0
20240726,181700,440629819,1835,1835,1835,1835,0
20240726,181600,440629819,1835,1835,1835,1835,0
20240726,181500,440629819,1835,1835,1835,1835,0
20240726,181400,440629819,1835,1835,1835,1835,0
20240726,181300,440629819,1835,1835,1835,1835,0
20240726,181200,440629819,1835,1835,1835,1835,0
20240726,181100,440629819,1835,1835,1835,1835,0
20240726,181000,440629819,1835,1835,1835,1835,0
20240726,180900,440629819,1835,1835,1835,1835,0
20240726,180800,440629819,1835,1835,1835,1835,0
20240726,180700,440629819,1835,1835,1835,1835,0
20240726,180600,440629819,1835,1835,1835,1835,0
20240726,180500,440629819,1835,1835,1835,1835,0
20240726,180400,440629819,1835,1835,1835,1835,0
20240726,180300,440629819,1835,1835,1835,1835,0
20240726,180200,440629819,1835,1835,1835,1835,0
20240726,180100,440629819,1835,1835,1835,1835,0
20240726,180000,440629819,1835,1835,1835,1835,0
20240726,175900,440629819,1835,1835,1835,1835,0
20240726,175800,440629819,1835,1835,1835,1835,0
20240726,175700,440629819,1835,1835,1835,1835,0
20240726,175600,440629819,1835,1835,1835,1835,0
20240726,175500,440629819,1835,1835,1835,1835,0
20240726,175400,440629819,1835,1835,1835,1835,2472
20240726,175300,440629819,1835,1835,1835,1835,0
20240726,175200,440629819,1835,1835,1835,1835,0
20240726,175100,440629819,1835,1835,1835,1835,0
20240726,175000,440629819,1835,1835,1835,1835,0
20240726,174900,440629819,1835,1835,1835,1835,0
20240726,174800,440629819,1835,1835,1835,1835,0
20240726,174700,440629819,1835,1835,1835,1835,0
20240726,174600,440629819,1835,1835,1835,1835,0
20240726,174500,440629819,1835,1835,1835,1835,0
20240726,174400,440629819,1835,1835,1835,1835,0
20240726,174300,440629819,1835,1835,1835,1835,0
20240726,174200,440629819,1835,1835,1835,1835,0
20240726,174100,440629819,1835,1835,1835,1835,0
20240726,174000,440629819,1835,1835,1835,1835,0
20240726,173900,440629819,1835,1835,1835,1835,0
20240726,173800,440629819,1835,1835,1835,1835,0
20240726,173700,440629819,1835,1835,1835,1835,0
20240726,173600,440629819,1835,1835,1835,1835,0
20240726,173500,440629819,1835,1835,1835,1835,0
20240726,173400,440629819,1835,1835,1835,1835,0
20240726,173300,440629819,1835,1835,1835,1835,0
20240726,173200,440629819,1835,1835,1835,1835,0
20240726,173100,440629819,1835,1835,1835,1835,0
20240726,173000,440629819,1835,1835,1835,1835,0
20240726,172900,440629819,1835,1835,1835,1835,0
20240726,172800,440629819,1835,1835,1835,1835,0
20240726,172700,440629819,1835,1835,1835,1835,0
20240726,172600,440629819,1835,1835,1835,1835,0
20240726,172500,440629819,1835,1835,1835,1835,0
20240726,172400,440629819,1835,1835,1835,1835,2472
20240726,172300,440629819,1835,1835,1835,1835,0
20240726,172200,440629819,1835,1835,1835,1835,0
20240726,172100,440629819,1835,1835,1835,1835,0
20240726,172000,440629819,1835,1835,1835,1835,0
20240726,171900,440629819,1835,1835,1835,1835,0
20240726,171800,440629819,1835,1835,1835,1835,0
20240726,171700,440629819,1835,1835,1835,1835,0
20240726,171600,440629819,1835,1835,1835,1835,0
20240726,171500,440629819,1835,1835,1835,1835,0
20240726,171400,440629819,1835,1835,1835,1835,0
20240726,171300,440629819,1835,1835,1835,1835,0
20240726,171200,440629819,1835,1835,1835,1835,0
20240726,171100,440629819,1835,1835,1835,1835,0
20240726,171000,440629819,1835,1835,1835,1835,0
20240726,170900,440629819,1835,1835,1835,1835,0
20240726,170800,440629819,1835,1835,1835,1835,0
20240726,170700,440629819,1835,1835,1835,1835,0
20240726,170600,440629819,1835,1835,1835,1835,0
20240726,170500,440629819,1835,1835,1835,1835,0
20240726,170400,440629819,1835,1835,1835,1835,0
20240726,170300,440629819,1835,1835,1835,1835,0
20240726,170200,440629819,1835,1835,1835,1835,0
20240726,170100,440629819,1835,1835,1835,1835,0
20240726,170000,440629819,1835,1835,1835,1835,0
20240726,165900,440629819,1835,1835,1835,1835,0
20240726,165800,440629819,1835,1835,1835,1835,0
20240726,165700,440629819,1835,1835,1835,1835,0
20240726,165600,440629819,1835,1835,1835,1835,0
20240726,165500,440629819,1835,1835,1835,1835,0
20240726,165400,440629819,1835,1835,1835,1835,2472
20240726,165300,440629819,1835,1835,1835,1835,0
20240726,165200,440629819,1835,1835,1835,1835,0
20240726,165100,440629819,1835,1835,1835,1835,0
20240726,165000,440629819,1835,1835,1835,1835,0
20240726,164900,440629819,1835,1835,1835,1835,0
20240726,164800,440629819,1835,1835,1835,1835,0
20240726,164700,440629819,1835,1835,1835,1835,0
20240726,164600,440629819,1835,1835,1835,1835,0
20240726,164500,440629819,1835,1835,1835,1835,0
20240726,164400,440629819,1835,1835,1835,1835,0
20240726,164300,440629819,1835,1835,1835,1835,0
20240726,164200,440629819,1835,1835,1835,1835,0
20240726,164100,440629819,1835,1835,1835,1835,0
20240726,164000,440629819,1835,1835,1835,1835,0
20240726,163900,440629819,1835,1835,1835,1835,0
20240726,163800,440629819,1835,1835,1835,1835,0
20240726,163700,440629819,1835,1835,1835,1835,0
20240726,163600,440629819,1835,1835,1835,1835,0
20240726,163500,440629819,1835,1835,1835,1835,0
20240726,163400,440629819,1835,1835,1835,1835,0
20240726,163300,440629819,1835,1835,1835,1835,0
20240726,163200,440629819,1835,1835,1835,1835,0
20240726,163100,440629819,1835,1835,1835,1835,0
20240726,163000,440629819,1835,1835,1835,1835,0
20240726,162900,440629819,1835,1835,1835,1835,0
20240726,162800,440629819,1835,1835,1835,1835,0
20240726,162700,440629819,1835,1835,1835,1835,0
20240726,162600,440629819,1835,1835,1835,1835,0
20240726,162500,440629819,1835,1835,1835,1835,0
20240726,162400,440629819,1835,1835,1835,1835,2472
20240726,162300,440629819,1835,1835,1835,1835,0
20240726,162200,440629819,1835,1835,1835,1835,0
20240726,162100,440629819,1835,1835,1835,1835,0
20240726,162000,440629819,1835,1835,1835,1835,0
20240726,161900,440629819,1835,1835,1835,1835,0
20240726,161800,440629819,1835,1835,1835,1835,0
20240726,161700,440629819,1835,1835,1835,1835,0
20240726,161600,440629819,1835,1835,1835,1835,0
20240726,161500,440629819,1835,1835,1835,1835,0
20240726,161400,440629819,1835,1835,1835,1835,0
20240726,161300,440629819,1835,1835,1835,1835,0
20240726,161200,440629819,1835,1835,1835,1835,0
20240726,161100,440629819,1835,1835,1835,1835,0
20240726,161000,440629819,1835,1835,1835,1835,0
20240726,160900,440629819,1835,1835,1835,1835,0
20240726,160800,440629819,1835,1835,1835,1835,0
20240726,160700,440629819,1835,1835,1835,1835,0
20240726,160600,440629819,1835,1835,1835,1835,0
20240726,160500,440629819,1835,1835,1835,1835,0
20240726,160400,440629819,1835,1835,1835,1835,0
20240726,160300,440629819,1835,1835,1835,1835,0
20240726,160200,440629819,1835,1835,1835,1835,0
20240726,160100,440629819,1835,1835,1835,1835,0
20240726,160000,440629819,1835,1835,1835,1835,0
20240726,155900,440629819,1835,1835,1835,1835,0
20240726,155800,440629819,1835,1835,1835,1835,0
20240726,155700,440629819,1835,1835,1835,1835,0
20240726,155600,440629819,1835,1835,1835,1835,0
20240726,155500,440629819,1835,1835,1835,1835,0
20240726,155400,440629819,1835,1835,1835,1835,2472
20240726,155300,440629819,1835,1835,1835,1835,0
20240726,155200,440629819,1835,1835,1835,1835,0
20240726,155100,440629819,1835,1835,1835,1835,0
20240726,155000,440629819,1835,1835,1835,1835,0
20240726,154900,440629819,1835,1835,1835,1835,0
20240726,154800,440629819,1835,1835,1835,1835,0
20240726,154700,440629819,1835,1835,1835,1835,0
20240726,154600,440629819,1835,1835,1835,1835,0
20240726,154500,440629819,1835,1835,1835,1835,0
20240726,154400,440629819,1835,1835,1835,1835,0
20240726,154300,440629819,1835,1835,1835,1835,0
20240726,154200,440629819,1835,1835,1835,1835,0
20240726,154100,440629819,1835,1835,1835,1835,0
20240726,154000,440629819,1835,1835,1835,1835,0
20240726,153900,440629819,1835,1835,1835,1835,0
20240726,153800,440629819,1835,1835,1835,1835,0
20240726,153700,440629819,1835,1835,1835,1835,0
20240726,153600,440629819,1835,1835,1835,1835,0
20240726,153500,440629819,1835,1835,1835,1835,0
20240726,153400,440629819,1835,1835,1835,1835,0
20240726,153300,440629819,1835,1835,1835,1835,0
20240726,153200,440629819,1835,1835,1835,1835,0
20240726,153100,440629819,1835,1835,1835,1835,0
20240726,153000,440629819,1835,1835,1835,1835,2472
20240726,152900,436093699,1834,1834,1834,1834,0
20240726,152800,436093699,1834,1834,1834,1834,0
20240726,152700,436093699,1834,1834,1834,1834,0
20240726,152600,436093699,1834,1834,1834,1834,0
20240726,152500,436093699,1834,1834,1834,1834,0
20240726,152400,436093699,1834,1834,1834,1834,0
20240726,152300,436093699,1834,1834,1834,1834,0
20240726,152200,436093699,1834,1834,1834,1834,0
20240726,152100,436093699,1834,1834,1834,1834,0
20240726,152000,436093699,1834,1834,1834,1834,0
20240726,151900,436093699,1834,1833,1834,1832,3466
20240726,151800,429739891,1833,1833,1833,1833,96
20240726,151700,429563923,1833,1832,1833,1832,80
20240726,151600,429417333,1833,1833,1833,1833,24
20240726,151500,429373341,1833,1832,1833,1832,522
20240726,151400,428416797,1833,1832,1834,1832,14
20240726,151300,428391136,1833,1829,1834,1828,445
20240726,151200,427576395,1832,1829,1833,1829,1526
20240726,151100,424780651,1831,1829,1831,1829,11380
20240726,151000,403966629,1829,1828,1829,1827,62
20240726,150900,403853250,1828,1828,1829,1826,1094
20240726,150800,401854803,1826,1828,1828,1826,1300
20240726,150700,399479965,1828,1828,1828,1828,55
20240726,150600,399379425,1828,1828,1828,1828,400
20240726,150500,398648225,1829,1829,1829,1829,1
20240726,150400,398646396,1829,1829,1829,1829,126
20240726,150300,398415942,1829,1829,1829,1829,300
20240726,150200,397867242,1830,1830,1830,1830,152
20240726,150100,397589082,1830,1830,1830,1830,57
20240726,150000,397484772,1830,1830,1830,1830,10
20240726,145900,397466472,1829,1829,1829,1829,100
20240726,145800,397283572,1830,1830,1830,1830,122
20240726,145700,397060312,1829,1829,1829,1829,70
20240726,145600,396932282,1830,1830,1830,1830,0
20240726,145500,396932282,1830,1830,1830,1830,685
20240726,145400,395678732,1832,1831,1832,1831,101
20240726,145300,395493701,1832,1832,1832,1830,59
20240726,145200,395385617,1832,1830,1832,1830,125
20240726,145100,395156630,1830,1830,1830,1830,0
20240726,145000,395156630,1830,1830,1830,1830,2261
20240726,144900,391019000,1830,1829,1830,1829,3214
20240726,144800,385137494,1829,1829,1829,1829,100
20240726,144700,384954594,1829,1829,1829,1829,200
20240726,144600,384588794,1829,1829,1829,1829,0
20240726,144500,384588794,1829,1829,1829,1829,0
20240726,144400,384588794,1829,1829,1829,1829,124
20240726,144300,384361998,1830,1830,1830,1830,0
20240726,144200,384361998,1830,1830,1830,1830,0
20240726,144100,384361998,1830,1830,1830,1830,393
20240726,144000,383642808,1830,1830,1830,1830,0
20240726,143900,383642808,1830,1830,1830,1830,1
20240726,143800,383640978,1831,1827,1831,1827,704
20240726,143700,382353373,1827,1826,1827,1826,12
20240726,143600,382331459,1826,1826,1826,1826,3
20240726,143500,382325981,1826,1826,1826,1826,5
20240726,143400,382316851,1826,1825,1826,1825,7
20240726,143300,382304070,1825,1825,1825,1825,3
20240726,143200,382298595,1825,1829,1829,1825,758
20240726,143100,380912217,1826,1830,1830,1824,11031
20240726,143000,360759968,1830,1830,1830,1830,0
20240726,142900,360759968,1830,1830,1830,1830,100
20240726,142800,360576968,1831,1831,1831,1831,0
20240726,142700,360576968,1831,1831,1831,1831,0
20240726,142600,360576968,1831,1831,1831,1831,0
20240726,142500,360576968,1831,1831,1831,1831,4
20240726,142400,360569644,1832,1832,1832,1831,8
20240726,142300,360554989,1832,1832,1832,1832,0
20240726,142200,360554989,1832,1832,1832,1832,0
20240726,142100,360554989,1832,1831,1832,1831,1149
20240726,142000,358451169,1831,1831,1831,1831,0
20240726,141900,358451169,1831,1830,1831,1830,99
20240726,141800,358269998,1830,1829,1830,1829,6019
20240726,141700,347255232,1829,1826,1829,1826,1211
20240726,141600,345043940,1826,1829,1829,1826,2000
20240726,141500,341389856,1830,1830,1830,1830,0
20240726,141400,341389856,1830,1830,1830,1829,3
20240726,141300,341384367,1829,1829,1830,1829,28
20240726,141200,341333154,1830,1830,1830,1830,0
20240726,141100,341333154,1830,1830,1830,1830,1200
20240726,141000,339137154,1830,1830,1830,1830,10
20240726,140900,339118854,1830,1830,1830,1830,2200
20240726,140800,335092854,1830,1829,1830,1829,3734
20240726,140700,328259637,1830,1830,1830,1830,52
20240726,140600,328164477,1831,1831,1831,1831,0
20240726,140500,328164477,1831,1831,1831,1831,0
20240726,140400,328164477,1831,1831,1831,1831,1
20240726,140300,328162646,1831,1831,1831,1831,0
20240726,140200,328162646,1831,1831,1831,1831,0
20240726,140100,328162646,1831,1831,1831,1831,0
20240726,140000,328162646,1831,1830,1831,1830,6
20240726,135900,328151661,1831,1831,1831,1831,0
20240726,135800,328151661,1831,1831,1831,1831,0
20240726,135700,328151661,1831,1831,1831,1831,0
20240726,135600,328151661,1831,1828,1831,1828,1201
20240726,135500,325953932,1827,1827,1827,1827,87
20240726,135400,325794983,1828,1828,1828,1828,27
20240726,135300,325745627,1829,1829,1829,1829,0
20240726,135200,325745627,1829,1829,1829,1829,0
20240726,135100,325745627,1829,1829,1829,1829,0
20240726,135000,325745627,1829,1829,1829,1829,0
20240726,134900,325745627,1829,1828,1829,1828,9
20240726,134800,325729170,1829,1829,1829,1829,0
20240726,134700,325729170,1829,1829,1829,1829,0
20240726,134600,325729170,1829,1829,1829,1829,0
20240726,134500,325729170,1829,1829,1829,1829,0
20240726,134400,325729170,1829,1829,1829,1829,0
20240726,134300,325729170,1829,1829,1829,1829,0
20240726,134200,325729170,1829,1829,1829,1829,0
20240726,134100,325729170,1829,1829,1829,1829,0
20240726,134000,325729170,1829,1829,1829,1829,0
20240726,133900,325729170,1829,1829,1829,1829,951
20240726,133800,323989791,1830,1830,1830,1830,0
20240726,133700,323989791,1830,1830,1830,1830,0
20240726,133600,323989791,1830,1830,1831,1830,1005
20240726,133500,322150639,1830,1830,1830,1830,1090
20240726,133400,320155939,1830,1829,1830,1829,1002
20240726,133300,318323280,1830,1826,1830,1826,1220
20240726,133200,316094125,1827,1827,1827,1827,0
20240726,133100,316094125,1827,1825,1827,1825,2
20240726,133000,316090473,1827,1827,1827,1827,0
20240726,132900,316090473,1827,1825,1827,1825,2
20240726,132800,316086821,1825,1830,1830,1825,327
20240726,132700,315489716,1827,1829,1829,1827,523
20240726,132600,314533901,1830,1830,1830,1830,1
20240726,132500,314532071,1828,1829,1829,1828,12
20240726,132400,314510125,1828,1828,1828,1828,0
20240726,132300,314510125,1828,1828,1828,1828,0
20240726,132200,314510125,1828,1828,1828,1828,200
20240726,132100,314144525,1828,1828,1828,1828,1
20240726,132000,314142697,1829,1829,1829,1829,1000
20240726,131900,312313697,1829,1829,1830,1827,2577
20240726,131800,307603496,1830,1828,1833,1828,2854
20240726,131700,302379422,1828,1823,1828,1823,2373
20240726,131600,298048077,1822,1821,1822,1821,183
20240726,131500,297714703,1821,1821,1821,1821,89
20240726,131400,297552634,1821,1821,1821,1821,0
20240726,131300,297552634,1821,1821,1821,1821,0
20240726,131200,297552634,1821,1821,1821,1821,0
20240726,131100,297552634,1821,1821,1821,1821,0
20240726,131000,297552634,1821,1821,1821,1821,100
20240726,130900,297370534,1821,1821,1821,1821,0
20240726,130800,297370534,1821,1821,1821,1821,19
20240726,130700,297335935,1821,1821,1821,1821,10
20240726,130600,297317725,1820,1819,1820,1819,1445
20240726,130500,294688106,1819,1819,1819,1819,258
20240726,130400,294218804,1819,1819,1819,1819,136
20240726,130300,293971420,1819,1814,1819,1814,1177
20240726,130200,291832755,1813,1813,1813,1813,1
20240726,130100,291830942,1812,1812,1812,1812,0
20240726,130000,291830942,1812,1812,1813,1812,141
20240726,125900,291575447,1812,1812,1812,1812,0
20240726,125800,291575447,1812,1812,1812,1812,5
20240726,125700,291566387,1812,1812,1812,1812,57
20240726,125600,291463103,1812,1811,1812,1811,7
20240726,125500,291450425,1811,1813,1814,1809,13908
20240726,125400,266269994,1817,1821,1821,1813,21069
20240726,125300,228019035,1821,1821,1821,1821,0
20240726,125200,228019035,1821,1821,1821,1821,200
20240726,125100,227654835,1823,1818,1823,1818,3014
20240726,125000,222170548,1817,1817,1817,1817,0
20240726,124900,222170548,1817,1817,1817,1817,116
20240726,124800,221959776,1816,1816,1816,1816,392
20240726,124700,221247904,1817,1817,1817,1817,0
20240726,124600,221247904,1817,1817,1818,1817,31
20240726,124500,221191576,1818,1818,1818,1817,5216
20240726,124400,211713995,1818,1818,1818,1818,20
20240726,124300,211677635,1819,1819,1819,1819,0
20240726,124200,211677635,1819,1819,1819,1819,0
20240726,124100,211677635,1819,1818,1819,1818,3
20240726,124000,211672180,1818,1818,1819,1818,300
20240726,123900,211126779,1817,1817,1817,1817,0
20240726,123800,211126779,1817,1818,1819,1817,145
20240726,123700,210863179,1819,1819,1819,1819,0
20240726,123600,210863179,1819,1819,1819,1819,0
20240726,123500,210863179,1819,1817,1819,1817,384
20240726,123400,210164763,1818,1818,1818,1818,126
20240726,123300,209935695,1818,1817,1818,1817,279
20240726,123200,209428682,1816,1816,1816,1816,0
20240726,123100,209428682,1816,1816,1816,1816,0
20240726,123000,209428682,1816,1816,1816,1816,47
20240726,122900,209343330,1817,1817,1817,1817,67
20240726,122800,209221591,1816,1816,1816,1816,155
20240726,122700,208940111,1816,1816,1816,1816,0
20240726,122600,208940111,1816,1816,1816,1816,0
20240726,122500,208940111,1816,1816,1816,1816,0
20240726,122400,208940111,1816,1816,1816,1816,0
20240726,122300,208940111,1816,1816,1816,1816,180
20240726,122200,208613231,1815,1815,1815,1815,85
20240726,122100,208458956,1815,1815,1815,1815,0
20240726,122000,208458956,1815,1815,1815,1815,0
20240726,121900,208458956,1815,1815,1815,1815,0
20240726,121800,208458956,1815,1815,1815,1815,0
20240726,121700,208458956,1815,1815,1815,1815,27
20240726,121600,208409951,1815,1815,1815,1815,0
20240726,121500,208409951,1815,1815,1815,1815,0
20240726,121400,208409951,1815,1815,1815,1815,0
20240726,121300,208409951,1815,1815,1815,1815,0
20240726,121200,208409951,1815,1815,1815,1815,89
20240726,121100,208248416,1815,1815,1815,1815,0
20240726,121000,208248416,1815,1815,1815,1815,0
20240726,120900,208248416,1815,1815,1815,1815,0
20240726,120800,208248416,1815,1815,1815,1815,0
20240726,120700,208248416,1815,1815,1815,1815,50
20240726,120600,208157666,1815,1815,1815,1815,0
20240726,120500,208157666,1815,1813,1815,1813,64
20240726,120400,208041574,1813,1813,1813,1813,100
20240726,120300,207860274,1813,1813,1813,1813,0
20240726,120200,207860274,1813,1813,1813,1813,5
20240726,120100,207851209,1813,1813,1814,1813,12
20240726,120000,207829450,1813,1813,1813,1813,0
20240726,115900,207829450,1813,1813,1813,1813,0
20240726,115800,207829450,1813,1813,1813,1813,49
20240726,115700,207740613,1813,1812,1813,1812,51
20240726,115600,207648181,1812,1812,1812,1812,0
20240726,115500,207648181,1812,1812,1812,1810,3
20240726,115400,207642747,1809,1813,1813,1809,3217
20240726,115300,201818874,1813,1812,1813,1812,1260
20240726,115200,199534495,1812,1812,1812,1812,1
20240726,115100,199532683,1812,1812,1812,1812,0
20240726,115000,199532683,1812,1812,1812,1812,275
20240726,114900,199034383,1812,1812,1812,1812,0
20240726,114800,199034383,1812,1812,1812,1812,0
20240726,114700,199034383,1812,1812,1812,1812,0
20240726,114600,199034383,1812,1812,1812,1812,0
20240726,114500,199034383,1812,1811,1812,1811,2
20240726,114400,199030760,1811,1811,1811,1811,0
20240726,114300,199030760,1811,1811,1811,1811,398
20240726,114200,198309982,1811,1811,1811,1811,2
20240726,114100,198306360,1811,1811,1811,1811,154
20240726,114000,198027466,1812,1812,1812,1812,0
20240726,113900,198027466,1812,1812,1812,1812,0
20240726,113800,198027466,1812,1812,1812,1812,1
20240726,113700,198025654,1812,1812,1812,1812,0
20240726,113600,198025654,1812,1812,1812,1812,0
20240726,113500,198025654,1812,1812,1812,1812,20
20240726,113400,197989414,1812,1812,1812,1812,0
20240726,113300,197989414,1812,1812,1812,1812,103
20240726,113200,197802778,1812,1812,1812,1811,14
20240726,113100,197777420,1812,1812,1812,1812,1
20240726,113000,197775608,1811,1812,1812,1811,290
20240726,112900,197250258,1812,1812,1812,1812,0
20240726,112800,197250258,1812,1812,1812,1812,0
20240726,112700,197250258,1812,1812,1812,1812,0
20240726,112600,197250258,1812,1812,1812,1812,0
20240726,112500,197250258,1812,1812,1812,1812,0
20240726,112400,197250258,1812,1812,1812,1812,2
20240726,112300,197246634,1812,1812,1812,1812,0
20240726,112200,197246634,1812,1812,1812,1812,6
20240726,112100,197235762,1813,1813,1813,1813,0
20240726,112000,197235762,1813,1813,1813,1813,0
20240726,111900,197235762,1813,1813,1813,1813,341
20240726,111800,196617529,1813,1813,1813,1813,0
20240726,111700,196617529,1813,1813,1813,1813,0
20240726,111600,196617529,1813,1813,1813,1812,54
20240726,111500,196519628,1813,1811,1813,1811,405
20240726,111400,195785831,1813,1813,1813,1812,2103
20240726,111300,191973093,1813,1812,1813,1812,122
20240726,111200,191751909,1813,1813,1813,1813,0
20240726,111100,191751909,1813,1811,1813,1811,103
20240726,111000,191565182,1811,1810,1811,1810,718
20240726,110900,190265592,1810,1810,1810,1810,0
20240726,110800,190265592,1810,1810,1810,1810,290
20240726,110700,189740692,1810,1810,1810,1810,0
20240726,110600,189740692,1810,1810,1810,1810,0
20240726,110500,189740692,1810,1810,1810,1810,6
20240726,110400,189729832,1810,1810,1810,1809,13
20240726,110300,189706311,1809,1809,1809,1809,0
20240726,110200,189706311,1809,1809,1809,1809,107
20240726,110100,189512748,1809,1809,1809,1809,0
20240726,110000,189512748,1809,1809,1809,1809,0
20240726,105900,189512748,1809,1809,1809,1809,0
20240726,105800,189512748,1809,1809,1809,1809,300
20240726,105700,188970048,1809,1809,1809,1809,54
20240726,105600,188872362,1810,1809,1810,1809,32
20240726,105500,188814456,1808,1808,1808,1808,3
20240726,105400,188809032,1808,1808,1808,1808,1725
20240726,105300,185690232,1807,1807,1807,1807,4
20240726,105200,185683004,1808,1808,1808,1808,0
20240726,105100,185683004,1808,1808,1808,1808,114
20240726,105000,185476892,1808,1806,1808,1806,25
20240726,104900,185431706,1805,1805,1805,1805,0
20240726,104800,185431706,1805,1805,1805,1805,1892
20240726,104700,182016646,1805,1805,1805,1805,1
20240726,104600,182014841,1804,1804,1804,1804,2
20240726,104500,182011233,1804,1804,1805,1803,17
20240726,104400,181980573,1805,1805,1805,1805,1
20240726,104300,181978768,1806,1806,1806,1804,72
20240726,104200,181848740,1806,1806,1806,1806,0
20240726,104100,181848740,1806,1806,1806,1806,83
20240726,104000,181698842,1808,1806,1808,1806,2
20240726,103900,181695228,1808,1805,1808,1805,11
20240726,103800,181675359,1807,1804,1807,1804,4382
20240726,103700,173763224,1804,1804,1804,1804,0
20240726,103600,173763224,1804,1804,1804,1804,0
20240726,103500,173763224,1804,1804,1804,1804,0
20240726,103400,173763224,1804,1804,1804,1804,0
20240726,103300,173763224,1804,1804,1804,1804,2
20240726,103200,173759616,1804,1804,1804,1804,0
20240726,103100,173759616,1804,1802,1804,1802,146
20240726,103000,173496380,1801,1801,1801,1801,141
20240726,102900,173242439,1800,1800,1800,1800,7696
20240726,102800,159389639,1801,1803,1803,1800,3516
20240726,102700,153057657,1803,1803,1803,1803,33
20240726,102600,152998158,1803,1803,1803,1803,203
20240726,102500,152632149,1804,1804,1804,1804,0
20240726,102400,152632149,1804,1805,1806,1804,86
20240726,102300,152477002,1806,1806,1806,1806,0
20240726,102200,152477002,1806,1806,1806,1806,550
20240726,102100,151483702,1808,1804,1808,1804,35
20240726,102000,151420494,1805,1805,1805,1805,1
20240726,101900,151418689,1802,1800,1807,1800,1091
20240726,101800,149449674,1801,1800,1801,1800,3007
20240726,101700,144034070,1800,1800,1800,1800,808
20240726,101600,142579670,1800,1800,1800,1800,0
20240726,101500,142579670,1800,1799,1800,1799,3
20240726,101400,142574272,1799,1801,1804,1799,14977
20240726,101300,115604033,1801,1799,1802,1799,193
20240726,101200,115256611,1799,1797,1799,1794,172
20240726,101100,114947396,1796,1790,1796,1790,10744
20240726,101000,95701784,1789,1790,1790,1789,1379
20240726,100900,93233624,1790,1790,1790,1790,200
20240726,100800,92875624,1790,1790,1790,1789,1434
20240726,100700,90309024,1790,1790,1790,1790,288
20240726,100600,89793504,1790,1791,1791,1790,870
20240726,100500,88236188,1790,1792,1792,1790,934
20240726,100400,86563161,1792,1792,1792,1792,1
20240726,100300,86561369,1792,1791,1792,1791,104
20240726,100200,86375003,1792,1792,1792,1790,2122
20240726,100100,82575493,1792,1791,1792,1791,17
20240726,100000,82545032,1791,1792,1792,1791,21
20240726,095900,82507418,1792,1791,1792,1791,2
20240726,095800,82503835,1790,1792,1792,1790,60
20240726,095700,82396405,1792,1791,1793,1791,31
20240726,095600,82340841,1793,1793,1793,1791,12
20240726,095500,82319331,1793,1791,1793,1791,262
20240726,095400,81849574,1793,1793,1793,1789,9685
20240726,095300,64514867,1793,1793,1793,1793,77
20240726,095200,64376806,1793,1794,1794,1793,2420
20240726,095100,60037741,1795,1796,1797,1795,2469
20240726,095000,55605416,1796,1794,1797,1794,149
20240726,094900,55337925,1795,1792,1795,1792,1414
20240726,094800,52804034,1792,1792,1792,1792,6
20240726,094700,52793282,1792,1792,1792,1792,30
20240726,094600,52739522,1792,1798,1798,1792,1860
20240726,094500,49403490,1798,1794,1798,1794,29
20240726,094400,49351385,1794,1794,1794,1794,11
20240726,094300,49331651,1794,1796,1798,1794,256
20240726,094200,48872310,1794,1795,1795,1794,2
20240726,094100,48868721,1794,1797,1797,1792,1028
20240726,094000,47026064,1797,1797,1798,1795,874
20240726,093900,45457000,1797,1797,1797,1797,30
20240726,093800,45403090,1797,1797,1797,1794,286
20240726,093700,44889412,1798,1796,1798,1796,1686
20240726,093600,41861354,1796,1802,1803,1796,6481
20240726,093500,30195084,1803,1806,1808,1802,1342
20240726,093400,27775557,1806,1806,1806,1806,326
20240726,093300,27186801,1806,1806,1806,1806,0
20240726,093200,27186801,1806,1806,1806,1806,150
20240726,093100,26915901,1807,1807,1807,1807,100
20240726,093000,26735201,1806,1806,1806,1806,0
20240726,092900,26735201,1806,1808,1808,1806,379
20240726,092800,26050692,1810,1813,1813,1810,2599
20240726,092700,21343573,1816,1814,1816,1814,2
20240726,092600,21339943,1816,1814,1816,1814,36
20240726,092500,21274573,1816,1814,1816,1814,738
20240726,092400,19934374,1816,1814,1817,1814,29
20240726,092300,19881707,1816,1814,1817,1814,246
20240726,092200,19435229,1816,1816,1819,1815,664
20240726,092100,18227759,1816,1814,1816,1814,99
20240726,092000,18048142,1814,1813,1814,1813,1056
20240726,091900,16133613,1812,1812,1812,1812,89
20240726,091800,15972345,1812,1812,1812,1812,74
20240726,091700,15838257,1812,1810,1812,1810,165
20240726,091600,15539280,1812,1808,1812,1808,2632
20240726,091500,10777358,1807,1807,1807,1807,0
20240726,091400,10777358,1807,1807,1807,1807,100
20240726,091300,10596658,1807,1807,1807,1807,1
20240726,091200,10594851,1807,1807,1807,1807,200
20240726,091100,10233451,1805,1805,1805,1805,2000
20240726,091000,6623451,1805,1805,1805,1805,0
20240726,090900,6623451,1805,1805,1805,1805,5
20240726,090800,6614426,1808,1803,1808,1803,3386
20240726,090700,499237,1806,1806,1806,1806,10
20240726,090600,481177,1806,1806,1806,1806,15
20240726,090500,454087,1806,1801,1806,1801,48
20240726,090400,367404,1806,1806,1806,1806,0
20240726,090300,367404,1806,1806,1806,1806,0
20240726,090200,367404,1806,1806,1806,1806,0
20240726,090100,367404,1806,1806,1806,1806,0
20240726,090000,367404,1806,1800,1806,1800,204