KissMeData/007120/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184500,496470693,1372,1372,1372,1372,481
20230726,184400,496470693,1372,1372,1372,1372,0
20230726,184300,496470693,1372,1372,1372,1372,0
20230726,184200,496470693,1372,1372,1372,1372,0
20230726,184100,496470693,1372,1372,1372,1372,0
20230726,184000,496470693,1372,1372,1372,1372,0
20230726,183900,496470693,1372,1372,1372,1372,0
20230726,183800,496470693,1372,1372,1372,1372,0
20230726,183700,496470693,1372,1372,1372,1372,0
20230726,183600,496470693,1372,1372,1372,1372,0
20230726,183500,496470693,1372,1372,1372,1372,0
20230726,183400,496470693,1372,1372,1372,1372,0
20230726,183300,496470693,1372,1372,1372,1372,0
20230726,183200,496470693,1372,1372,1372,1372,0
20230726,183100,496470693,1372,1372,1372,1372,0
20230726,183000,496470693,1372,1372,1372,1372,0
20230726,182900,496470693,1372,1372,1372,1372,0
20230726,182800,496470693,1372,1372,1372,1372,0
20230726,182700,496470693,1372,1372,1372,1372,0
20230726,182600,496470693,1372,1372,1372,1372,0
20230726,182500,496470693,1372,1372,1372,1372,0
20230726,182400,496470693,1372,1372,1372,1372,0
20230726,182300,496470693,1372,1372,1372,1372,0
20230726,182200,496470693,1372,1372,1372,1372,0
20230726,182100,496470693,1372,1372,1372,1372,0
20230726,182000,496470693,1372,1372,1372,1372,0
20230726,181900,496470693,1372,1372,1372,1372,0
20230726,181800,496470693,1372,1372,1372,1372,0
20230726,181700,496470693,1372,1372,1372,1372,0
20230726,181600,496470693,1372,1372,1372,1372,0
20230726,181500,496470693,1372,1372,1372,1372,481
20230726,181400,496470693,1372,1372,1372,1372,0
20230726,181300,496470693,1372,1372,1372,1372,0
20230726,181200,496470693,1372,1372,1372,1372,0
20230726,181100,496470693,1372,1372,1372,1372,0
20230726,181000,496470693,1372,1372,1372,1372,0
20230726,180900,496470693,1372,1372,1372,1372,0
20230726,180800,496470693,1372,1372,1372,1372,0
20230726,180700,496470693,1372,1372,1372,1372,0
20230726,180600,496470693,1372,1372,1372,1372,0
20230726,180500,496470693,1372,1372,1372,1372,0
20230726,180400,496470693,1372,1372,1372,1372,0
20230726,180300,496470693,1372,1372,1372,1372,0
20230726,180200,496470693,1372,1372,1372,1372,0
20230726,180100,496470693,1372,1372,1372,1372,0
20230726,180000,496470693,1372,1372,1372,1372,0
20230726,175900,496470693,1372,1372,1372,1372,0
20230726,175800,496470693,1372,1372,1372,1372,0
20230726,175700,496470693,1372,1372,1372,1372,0
20230726,175600,496470693,1372,1372,1372,1372,0
20230726,175500,496470693,1372,1372,1372,1372,0
20230726,175400,496470693,1372,1372,1372,1372,0
20230726,175300,496470693,1372,1372,1372,1372,0
20230726,175200,496470693,1372,1372,1372,1372,0
20230726,175100,496470693,1372,1372,1372,1372,0
20230726,175000,496470693,1372,1372,1372,1372,0
20230726,174900,496470693,1372,1372,1372,1372,0
20230726,174800,496470693,1372,1372,1372,1372,0
20230726,174700,496470693,1372,1372,1372,1372,0
20230726,174600,496470693,1372,1372,1372,1372,0
20230726,174500,496470693,1372,1372,1372,1372,481
20230726,174400,496470693,1372,1372,1372,1372,0
20230726,174300,496470693,1372,1372,1372,1372,0
20230726,174200,496470693,1372,1372,1372,1372,0
20230726,174100,496470693,1372,1372,1372,1372,0
20230726,174000,496470693,1372,1372,1372,1372,0
20230726,173900,496470693,1372,1372,1372,1372,0
20230726,173800,496470693,1372,1372,1372,1372,0
20230726,173700,496470693,1372,1372,1372,1372,0
20230726,173600,496470693,1372,1372,1372,1372,0
20230726,173500,496470693,1372,1372,1372,1372,0
20230726,173400,496470693,1372,1372,1372,1372,0
20230726,173300,496470693,1372,1372,1372,1372,0
20230726,173200,496470693,1372,1372,1372,1372,0
20230726,173100,496470693,1372,1372,1372,1372,0
20230726,173000,496470693,1372,1372,1372,1372,0
20230726,172900,496470693,1372,1372,1372,1372,0
20230726,172800,496470693,1372,1372,1372,1372,0
20230726,172700,496470693,1372,1372,1372,1372,0
20230726,172600,496470693,1372,1372,1372,1372,0
20230726,172500,496470693,1372,1372,1372,1372,0
20230726,172400,496470693,1372,1372,1372,1372,0
20230726,172300,496470693,1372,1372,1372,1372,0
20230726,172200,496470693,1372,1372,1372,1372,0
20230726,172100,496470693,1372,1372,1372,1372,0
20230726,172000,496470693,1372,1372,1372,1372,0
20230726,171900,496470693,1372,1372,1372,1372,0
20230726,171800,496470693,1372,1372,1372,1372,0
20230726,171700,496470693,1372,1372,1372,1372,0
20230726,171600,496470693,1372,1372,1372,1372,0
20230726,171500,496470693,1372,1372,1372,1372,481
20230726,171400,496470693,1372,1372,1372,1372,0
20230726,171300,496470693,1372,1372,1372,1372,0
20230726,171200,496470693,1372,1372,1372,1372,0
20230726,171100,496470693,1372,1372,1372,1372,0
20230726,171000,496470693,1372,1372,1372,1372,0
20230726,170900,496470693,1372,1372,1372,1372,0
20230726,170800,496470693,1372,1372,1372,1372,0
20230726,170700,496470693,1372,1372,1372,1372,0
20230726,170600,496470693,1372,1372,1372,1372,0
20230726,170500,496470693,1372,1372,1372,1372,0
20230726,170400,496470693,1372,1372,1372,1372,0
20230726,170300,496470693,1372,1372,1372,1372,0
20230726,170200,496470693,1372,1372,1372,1372,0
20230726,170100,496470693,1372,1372,1372,1372,0
20230726,170000,496470693,1372,1372,1372,1372,0
20230726,165900,496470693,1372,1372,1372,1372,0
20230726,165800,496470693,1372,1372,1372,1372,0
20230726,165700,496470693,1372,1372,1372,1372,0
20230726,165600,496470693,1372,1372,1372,1372,0
20230726,165500,496470693,1372,1372,1372,1372,0
20230726,165400,496470693,1372,1372,1372,1372,0
20230726,165300,496470693,1372,1372,1372,1372,0
20230726,165200,496470693,1372,1372,1372,1372,0
20230726,165100,496470693,1372,1372,1372,1372,0
20230726,165000,496470693,1372,1372,1372,1372,0
20230726,164900,496470693,1372,1372,1372,1372,0
20230726,164800,496470693,1372,1372,1372,1372,0
20230726,164700,496470693,1372,1372,1372,1372,0
20230726,164600,496470693,1372,1372,1372,1372,0
20230726,164500,496470693,1372,1372,1372,1372,481
20230726,164400,496470693,1372,1372,1372,1372,0
20230726,164300,496470693,1372,1372,1372,1372,0
20230726,164200,496470693,1372,1372,1372,1372,0
20230726,164100,496470693,1372,1372,1372,1372,0
20230726,164000,496470693,1372,1372,1372,1372,0
20230726,163900,496470693,1372,1372,1372,1372,0
20230726,163800,496470693,1372,1372,1372,1372,0
20230726,163700,496470693,1372,1372,1372,1372,0
20230726,163600,496470693,1372,1372,1372,1372,0
20230726,163500,496470693,1372,1372,1372,1372,0
20230726,163400,496470693,1372,1372,1372,1372,0
20230726,163300,496470693,1372,1372,1372,1372,0
20230726,163200,496470693,1372,1372,1372,1372,0
20230726,163100,496470693,1372,1372,1372,1372,0
20230726,163000,496470693,1372,1372,1372,1372,0
20230726,162900,496470693,1372,1372,1372,1372,0
20230726,162800,496470693,1372,1372,1372,1372,0
20230726,162700,496470693,1372,1372,1372,1372,0
20230726,162600,496470693,1372,1372,1372,1372,0
20230726,162500,496470693,1372,1372,1372,1372,0
20230726,162400,496470693,1372,1372,1372,1372,0
20230726,162300,496470693,1372,1372,1372,1372,0
20230726,162200,496470693,1372,1372,1372,1372,0
20230726,162100,496470693,1372,1372,1372,1372,0
20230726,162000,496470693,1372,1372,1372,1372,0
20230726,161900,496470693,1372,1372,1372,1372,0
20230726,161800,496470693,1372,1372,1372,1372,0
20230726,161700,496470693,1372,1372,1372,1372,0
20230726,161600,496470693,1372,1372,1372,1372,0
20230726,161500,496470693,1372,1372,1372,1372,481
20230726,161400,496470693,1372,1372,1372,1372,0
20230726,161300,496470693,1372,1372,1372,1372,0
20230726,161200,496470693,1372,1372,1372,1372,0
20230726,161100,496470693,1372,1372,1372,1372,0
20230726,161000,496470693,1372,1372,1372,1372,0
20230726,160900,496470693,1372,1372,1372,1372,0
20230726,160800,496470693,1372,1372,1372,1372,0
20230726,160700,496470693,1372,1372,1372,1372,0
20230726,160600,496470693,1372,1372,1372,1372,0
20230726,160500,496470693,1372,1372,1372,1372,0
20230726,160400,496470693,1372,1372,1372,1372,0
20230726,160300,496470693,1372,1372,1372,1372,0
20230726,160200,496470693,1372,1372,1372,1372,0
20230726,160100,496470693,1372,1372,1372,1372,0
20230726,160000,496470693,1372,1372,1372,1372,0
20230726,155900,496470693,1372,1372,1372,1372,0
20230726,155800,496470693,1372,1372,1372,1372,0
20230726,155700,496470693,1372,1372,1372,1372,0
20230726,155600,496470693,1372,1372,1372,1372,0
20230726,155500,496470693,1372,1372,1372,1372,0
20230726,155400,496470693,1372,1372,1372,1372,0
20230726,155300,496470693,1372,1372,1372,1372,0
20230726,155200,496470693,1372,1372,1372,1372,0
20230726,155100,496470693,1372,1372,1372,1372,0
20230726,155000,496470693,1372,1372,1372,1372,0
20230726,154900,496470693,1372,1372,1372,1372,0
20230726,154800,496470693,1372,1372,1372,1372,0
20230726,154700,496470693,1372,1372,1372,1372,0
20230726,154600,496470693,1372,1372,1372,1372,0
20230726,154500,496470693,1372,1372,1372,1372,481
20230726,154400,496470693,1372,1372,1372,1372,0
20230726,154300,496470693,1372,1372,1372,1372,0
20230726,154200,496470693,1372,1372,1372,1372,0
20230726,154100,496470693,1372,1372,1372,1372,0
20230726,154000,496470693,1372,1372,1372,1372,0
20230726,153900,496470693,1372,1372,1372,1372,0
20230726,153800,496470693,1372,1372,1372,1372,0
20230726,153700,496470693,1372,1372,1372,1372,0
20230726,153600,496470693,1372,1372,1372,1372,0
20230726,153500,496470693,1372,1372,1372,1372,0
20230726,153400,496470693,1372,1372,1372,1372,0
20230726,153300,496470693,1372,1372,1372,1372,0
20230726,153200,496470693,1372,1372,1372,1372,0
20230726,153100,496470693,1372,1372,1372,1372,0
20230726,153000,496470693,1372,1372,1372,1372,481
20230726,152900,495810761,1372,1372,1372,1372,0
20230726,152800,495810761,1372,1372,1372,1372,0
20230726,152700,495810761,1372,1372,1372,1372,0
20230726,152600,495810761,1372,1372,1372,1372,0
20230726,152500,495810761,1372,1372,1372,1372,0
20230726,152400,495810761,1372,1372,1372,1372,0
20230726,152300,495810761,1372,1372,1372,1372,0
20230726,152200,495810761,1372,1372,1372,1372,0
20230726,152100,495810761,1372,1372,1372,1372,0
20230726,152000,495810761,1372,1372,1372,1372,0
20230726,151900,495810761,1372,1382,1391,1370,1876
20230726,151800,493234104,1391,1383,1391,1382,406
20230726,151700,492672900,1384,1390,1390,1384,2326
20230726,151600,489450812,1385,1385,1385,1385,186
20230726,151500,489193202,1385,1385,1385,1385,92
20230726,151400,489065782,1392,1388,1392,1384,117
20230726,151300,488903834,1392,1390,1392,1390,813
20230726,151200,487773762,1390,1390,1390,1390,8
20230726,151100,487762642,1392,1390,1392,1390,11
20230726,151000,487747350,1390,1394,1395,1390,220
20230726,150900,487440515,1395,1395,1395,1395,63
20230726,150800,487352630,1395,1395,1397,1395,158
20230726,150700,487131922,1398,1395,1398,1395,135
20230726,150600,486943594,1395,1395,1395,1395,0
20230726,150500,486943594,1395,1396,1396,1395,832
20230726,150400,485782344,1399,1399,1399,1399,208
20230726,150300,485491352,1399,1396,1399,1396,109
20230726,150200,485339179,1396,1395,1396,1395,9
20230726,150100,485326623,1396,1395,1396,1395,13
20230726,150000,485308482,1395,1393,1395,1390,201
20230726,145900,485028858,1390,1390,1390,1390,0
20230726,145800,485028858,1390,1390,1390,1390,0
20230726,145700,485028858,1390,1390,1390,1390,133
20230726,145600,484843988,1390,1395,1395,1390,90
20230726,145500,484718503,1395,1395,1395,1395,129
20230726,145400,484538548,1395,1395,1395,1395,171
20230726,145300,484300003,1396,1395,1396,1395,18
20230726,145200,484274876,1395,1395,1395,1395,34
20230726,145100,484227446,1395,1396,1396,1395,11
20230726,145000,484212091,1397,1397,1397,1397,21
20230726,144900,484182754,1399,1399,1399,1399,206
20230726,144800,483894560,1399,1399,1399,1399,0
20230726,144700,483894560,1399,1399,1399,1399,0
20230726,144600,483894560,1399,1400,1400,1399,207
20230726,144500,483604761,1400,1400,1400,1400,0
20230726,144400,483604761,1400,1399,1400,1399,384
20230726,144300,483067544,1401,1401,1401,1401,206
20230726,144200,482778938,1401,1392,1401,1392,315
20230726,144100,482340323,1392,1392,1392,1392,3
20230726,144000,482336147,1393,1403,1403,1393,1179
20230726,143900,480691740,1403,1403,1403,1403,0
20230726,143800,480691740,1403,1403,1403,1403,164
20230726,143700,480461648,1403,1403,1403,1403,42
20230726,143600,480402722,1403,1403,1403,1403,0
20230726,143500,480402722,1403,1403,1403,1403,500
20230726,143400,479701222,1403,1401,1403,1401,2313
20230726,143300,476458601,1401,1401,1401,1401,1007
20230726,143200,475047794,1402,1402,1402,1402,0
20230726,143100,475047794,1402,1402,1402,1402,207
20230726,143000,474757580,1402,1398,1402,1398,726
20230726,142900,473742597,1397,1396,1397,1396,1544
20230726,142800,471587042,1395,1394,1395,1394,2180
20230726,142700,468547122,1394,1394,1394,1394,1
20230726,142600,468545728,1394,1394,1394,1394,0
20230726,142500,468545728,1394,1394,1394,1394,216
20230726,142400,468244624,1394,1394,1394,1394,1
20230726,142300,468243230,1394,1394,1394,1394,5
20230726,142200,468236260,1388,1388,1388,1388,207
20230726,142100,467948944,1388,1388,1388,1388,259
20230726,142000,467589452,1388,1388,1388,1388,300
20230726,141900,467173052,1388,1385,1388,1385,4055
20230726,141800,461556775,1385,1385,1385,1385,0
20230726,141700,461556775,1385,1383,1385,1383,8562
20230726,141600,449698791,1384,1383,1384,1383,207
20230726,141500,449412509,1383,1383,1383,1383,0
20230726,141400,449412509,1383,1384,1384,1383,512
20230726,141300,448704118,1385,1385,1385,1385,2000
20230726,141200,445934118,1384,1384,1384,1384,0
20230726,141100,445934118,1384,1384,1384,1384,122
20230726,141000,445765270,1396,1396,1396,1396,2
20230726,140900,445762478,1384,1384,1384,1384,0
20230726,140800,445762478,1384,1384,1384,1384,0
20230726,140700,445762478,1384,1384,1384,1384,59
20230726,140600,445680822,1383,1383,1383,1383,425
20230726,140500,445093047,1383,1383,1383,1383,5
20230726,140400,445086132,1383,1383,1383,1383,28
20230726,140300,445047408,1381,1397,1397,1381,2454
20230726,140200,441657928,1397,1397,1397,1397,0
20230726,140100,441657928,1397,1382,1397,1381,2427
20230726,140000,438305799,1382,1382,1382,1382,200
20230726,135900,438029399,1382,1388,1388,1382,6195
20230726,135800,429436769,1398,1397,1398,1397,206
20230726,135700,429148930,1398,1398,1398,1398,0
20230726,135600,429148930,1398,1398,1398,1398,1
20230726,135500,429147532,1389,1389,1390,1389,233
20230726,135400,428823885,1399,1399,1399,1399,0
20230726,135300,428823885,1399,1399,1399,1399,0
20230726,135200,428823885,1399,1399,1400,1399,808
20230726,135100,427693248,1399,1399,1399,1399,41
20230726,135000,427635889,1399,1399,1399,1399,0
20230726,134900,427635889,1399,1399,1399,1399,599
20230726,134800,426797888,1399,1399,1399,1399,101
20230726,134700,426656589,1399,1399,1399,1399,200
20230726,134600,426376789,1399,1398,1399,1398,207
20230726,134500,426087402,1398,1398,1398,1398,0
20230726,134400,426087402,1398,1398,1398,1398,7
20230726,134300,426077616,1398,1398,1398,1398,206
20230726,134200,425789628,1398,1398,1398,1398,100
20230726,134100,425649828,1382,1383,1383,1382,50
20230726,134000,425580717,1399,1399,1399,1399,206
20230726,133900,425292523,1399,1399,1399,1399,0
20230726,133800,425292523,1399,1399,1399,1399,2
20230726,133700,425289725,1398,1398,1398,1398,920
20230726,133600,424003565,1398,1398,1398,1398,0
20230726,133500,424003565,1398,1398,1398,1398,0
20230726,133400,424003565,1398,1398,1398,1398,206
20230726,133300,423715577,1398,1398,1398,1398,0
20230726,133200,423715577,1398,1398,1398,1398,21
20230726,133100,423686219,1383,1398,1398,1383,611
20230726,133000,422838101,1398,1398,1398,1398,3
20230726,132900,422833907,1398,1398,1398,1398,10
20230726,132800,422819927,1383,1396,1396,1383,506
20230726,132700,422117352,1396,1396,1396,1396,358
20230726,132600,421617584,1396,1396,1396,1396,4
20230726,132500,421612000,1396,1397,1398,1396,1310
20230726,132400,419782127,1396,1396,1396,1396,150
20230726,132300,419572727,1396,1396,1396,1396,100
20230726,132200,419433127,1396,1396,1396,1396,206
20230726,132100,419145551,1396,1396,1396,1396,0
20230726,132000,419145551,1396,1397,1397,1396,281
20230726,131900,418753075,1397,1374,1397,1374,1011
20230726,131800,417341534,1374,1373,1397,1372,3103
20230726,131700,413037351,1394,1394,1394,1394,1
20230726,131600,413035957,1397,1393,1397,1393,1206
20230726,131500,411352907,1395,1378,1395,1370,1501
20230726,131400,409294368,1397,1397,1397,1397,0
20230726,131300,409294368,1397,1396,1397,1396,206
20230726,131200,409006697,1397,1397,1397,1397,0
20230726,131100,409006697,1397,1396,1397,1396,115
20230726,131000,408846139,1397,1396,1397,1396,1706
20230726,130900,406464449,1396,1396,1396,1396,8
20230726,130800,406453281,1396,1396,1396,1396,0
20230726,130700,406453281,1396,1396,1396,1396,213
20230726,130600,406155933,1396,1396,1396,1396,210
20230726,130500,405862773,1396,1396,1396,1396,200
20230726,130400,405583573,1397,1396,1397,1396,209
20230726,130300,405291601,1397,1397,1397,1397,0
20230726,130200,405291601,1397,1377,1397,1377,4593
20230726,130100,398890125,1398,1390,1398,1390,1500
20230726,130000,396802502,1376,1396,1396,1376,130
20230726,125900,396623022,1396,1396,1396,1396,175
20230726,125800,396378722,1373,1397,1397,1373,256
20230726,125700,396021930,1397,1397,1397,1397,100
20230726,125600,395882230,1397,1397,1397,1397,55
20230726,125500,395805395,1397,1397,1397,1397,206
20230726,125400,395517613,1399,1386,1399,1386,5500
20230726,125300,387894600,1384,1384,1384,1384,0
20230726,125200,387894600,1384,1384,1386,1384,4206
20230726,125100,382072126,1384,1384,1384,1384,0
20230726,125000,382072126,1384,1368,1384,1368,68
20230726,124900,381979086,1384,1380,1384,1380,206
20230726,124800,381694608,1385,1368,1385,1366,486
20230726,124700,381030119,1386,1386,1386,1386,2
20230726,124600,381027347,1374,1373,1374,1373,1085
20230726,124500,379536642,1374,1374,1374,1374,8738
20230726,124400,367530630,1374,1374,1374,1374,1952
20230726,124300,364848582,1386,1376,1386,1375,608
20230726,124200,364012549,1374,1374,1374,1374,0
20230726,124100,364012549,1374,1374,1374,1374,0
20230726,124000,364012549,1374,1379,1379,1374,1267
20230726,123900,362270244,1379,1380,1380,1379,139
20230726,123800,362078505,1384,1386,1386,1384,78
20230726,123700,361970484,1408,1408,1408,1408,206
20230726,123600,361680436,1409,1387,1411,1385,2261
20230726,123500,358542230,1387,1387,1387,1381,52
20230726,123400,358470322,1415,1426,1427,1380,211
20230726,123300,358169549,1426,1379,1426,1379,361
20230726,123200,357671683,1428,1433,1433,1383,903
20230726,123100,356422693,1383,1431,1438,1383,2258
20230726,123000,353284372,1438,1406,1438,1406,4713
20230726,122900,346539631,1407,1407,1407,1407,0
20230726,122800,346539631,1407,1391,1407,1391,1206
20230726,122700,344846710,1391,1391,1391,1391,479
20230726,122600,344180421,1392,1404,1432,1372,5467
20230726,122500,336440916,1404,1363,1404,1363,10067
20230726,122400,322493226,1363,1363,1363,1363,0
20230726,122300,322493226,1363,1363,1363,1363,0
20230726,122200,322493226,1363,1363,1363,1363,1
20230726,122100,322491863,1360,1360,1360,1360,0
20230726,122000,322491863,1360,1360,1360,1360,0
20230726,121900,322491863,1360,1360,1360,1360,0
20230726,121800,322491863,1360,1360,1360,1360,0
20230726,121700,322491863,1360,1360,1360,1360,1
20230726,121600,322490503,1353,1353,1353,1353,28
20230726,121500,322452619,1352,1353,1353,1352,15
20230726,121400,322432333,1353,1354,1354,1353,301
20230726,121300,322024982,1362,1362,1362,1362,206
20230726,121200,321744410,1362,1361,1362,1361,377
20230726,121100,321231295,1362,1362,1362,1362,0
20230726,121000,321231295,1362,1362,1362,1362,206
20230726,120900,320950723,1362,1362,1362,1362,500
20230726,120800,320269723,1350,1357,1357,1350,314
20230726,120700,319844948,1362,1360,1362,1359,2606
20230726,120600,316297888,1360,1357,1360,1356,3421
20230726,120500,311646195,1360,1360,1360,1360,1
20230726,120400,311644835,1359,1359,1359,1359,2207
20230726,120300,308645522,1359,1359,1359,1359,1
20230726,120200,308644163,1360,1360,1360,1360,0
20230726,120100,308644163,1360,1359,1360,1359,3001
20230726,120000,304563105,1356,1356,1356,1356,0
20230726,115900,304563105,1356,1356,1356,1356,2
20230726,115800,304560393,1356,1362,1362,1356,247
20230726,115700,304224119,1362,1362,1362,1362,0
20230726,115600,304224119,1362,1362,1362,1362,20
20230726,115500,304196879,1362,1362,1364,1362,228
20230726,115400,303886341,1362,1362,1362,1362,0
20230726,115300,303886341,1362,1362,1362,1362,0
20230726,115200,303886341,1362,1362,1362,1362,209
20230726,115100,303601683,1362,1362,1362,1362,0
20230726,115000,303601683,1362,1362,1362,1362,2
20230726,114900,303598959,1364,1364,1365,1364,208
20230726,114800,303315246,1364,1365,1365,1364,7
20230726,114700,303305696,1365,1365,1365,1365,5
20230726,114600,303298871,1365,1364,1365,1364,1227
20230726,114500,301624364,1364,1364,1364,1364,0
20230726,114400,301624364,1364,1364,1364,1364,0
20230726,114300,301624364,1364,1364,1364,1364,1209
20230726,114200,299975288,1365,1365,1365,1365,0
20230726,114100,299975288,1365,1360,1365,1360,904
20230726,114000,298741670,1359,1350,1359,1350,12255
20230726,113900,282164077,1350,1350,1350,1350,2100
20230726,113800,279329077,1350,1349,1350,1349,5023
20230726,113700,272548119,1349,1349,1349,1349,207
20230726,113600,272268876,1349,1349,1349,1349,1000
20230726,113500,270919876,1349,1349,1349,1346,4
20230726,113400,270914483,1349,1349,1349,1349,207
20230726,113300,270635240,1349,1349,1349,1349,2
20230726,113200,270632542,1350,1350,1350,1350,0
20230726,113100,270632542,1350,1350,1350,1350,207
20230726,113000,270353092,1350,1350,1350,1350,38
20230726,112900,270301792,1350,1344,1350,1344,2259
20230726,112800,267252265,1341,1341,1341,1341,0
20230726,112700,267252265,1341,1343,1343,1340,1801
20230726,112600,264838555,1349,1349,1349,1349,10
20230726,112500,264825065,1349,1349,1349,1349,207
20230726,112400,264545822,1349,1349,1349,1349,433
20230726,112300,263961705,1350,1350,1350,1350,0
20230726,112200,263961705,1350,1354,1355,1350,243
20230726,112100,263632702,1355,1355,1355,1355,0
20230726,112000,263632702,1355,1355,1355,1355,736
20230726,111900,262635422,1355,1355,1355,1355,1
20230726,111800,262634067,1340,1348,1355,1340,2019
20230726,111700,259917268,1355,1355,1355,1355,1
20230726,111600,259915913,1355,1355,1355,1355,207
20230726,111500,259635428,1355,1351,1355,1348,194
20230726,111400,259373699,1355,1355,1355,1355,1
20230726,111300,259372344,1351,1356,1356,1351,303
20230726,111200,258961956,1358,1358,1358,1358,0
20230726,111100,258961956,1358,1358,1358,1358,0
20230726,111000,258961956,1358,1357,1358,1357,211
20230726,110900,258675522,1358,1358,1358,1358,0
20230726,110800,258675522,1358,1358,1358,1358,0
20230726,110700,258675522,1358,1358,1358,1358,1791
20230726,110600,256243344,1358,1357,1358,1353,1060
20230726,110500,254806665,1358,1358,1358,1358,1841
20230726,110400,252306587,1358,1358,1358,1358,2689
20230726,110300,248654925,1358,1358,1358,1358,31
20230726,110200,248612827,1351,1351,1351,1351,0
20230726,110100,248612827,1351,1346,1351,1346,3549
20230726,110000,243827806,1346,1346,1346,1346,41
20230726,105900,243772620,1345,1346,1346,1345,197
20230726,105800,243507628,1350,1350,1350,1350,207
20230726,105700,243228178,1350,1350,1350,1350,4
20230726,105600,243222778,1350,1346,1350,1346,154
20230726,105500,243015490,1351,1351,1351,1351,1207
20230726,105400,241384833,1351,1351,1351,1351,14
20230726,105300,241365919,1351,1352,1352,1351,337
20230726,105200,240910539,1351,1351,1351,1351,0
20230726,105100,240910539,1351,1351,1351,1351,100
20230726,105000,240775439,1359,1350,1359,1350,2449
20230726,104900,237461299,1350,1350,1350,1350,207
20230726,104800,237181849,1350,1345,1350,1330,4619
20230726,104700,230986228,1345,1345,1345,1345,1000
20230726,104600,229641228,1345,1345,1345,1344,1813
20230726,104500,227202744,1345,1343,1345,1343,2151
20230726,104400,224309851,1345,1345,1345,1345,172
20230726,104300,224078511,1345,1343,1345,1343,625
20230726,104200,223238540,1345,1336,1345,1336,2263
20230726,104100,220215163,1347,1342,1347,1335,5638
20230726,104000,212671608,1354,1342,1355,1342,3547
20230726,103900,207908007,1342,1342,1342,1342,1771
20230726,103800,205531325,1357,1345,1357,1340,3524
20230726,103700,200802983,1358,1358,1358,1358,707
20230726,103600,199842877,1358,1342,1358,1342,18
20230726,103500,199818705,1340,1362,1366,1340,3217
20230726,103400,195462227,1366,1362,1366,1362,2766
20230726,103300,191689931,1362,1363,1363,1362,5408
20230726,103200,184324045,1363,1362,1363,1362,250
20230726,103100,183983495,1362,1363,1363,1362,1901
20230726,103000,181393928,1363,1363,1363,1363,327
20230726,102900,180948227,1367,1367,1367,1367,4
20230726,102800,180942759,1367,1367,1367,1360,5147
20230726,102700,173935980,1366,1366,1366,1366,1814
20230726,102600,171458056,1366,1369,1369,1366,3737
20230726,102500,166348366,1372,1372,1372,1372,307
20230726,102400,165927162,1372,1371,1372,1369,393
20230726,102300,165388771,1372,1373,1373,1372,1955
20230726,102200,162706200,1374,1374,1374,1374,1284
20230726,102100,160941984,1374,1376,1376,1374,2187
20230726,102000,157935387,1386,1386,1386,1386,0
20230726,101900,157935387,1386,1385,1386,1385,215
20230726,101800,157637398,1386,1386,1386,1386,0
20230726,101700,157637398,1386,1375,1386,1375,2457
20230726,101600,154259002,1375,1376,1386,1375,2287
20230726,101500,151113975,1376,1386,1386,1376,2053
20230726,101400,148289037,1376,1375,1380,1375,2347
20230726,101300,145058677,1374,1374,1374,1374,9
20230726,101200,145046311,1373,1373,1373,1373,12
20230726,101100,145029835,1380,1380,1380,1380,6076
20230726,101000,136644955,1372,1388,1388,1372,11534
20230726,100900,120756407,1387,1383,1387,1383,660
20230726,100800,119842827,1383,1389,1389,1383,1230
20230726,100700,118140268,1390,1391,1391,1390,867
20230726,100600,116934931,1391,1391,1391,1391,359
20230726,100500,116435562,1391,1394,1394,1391,268
20230726,100400,116062613,1394,1392,1394,1392,118
20230726,100300,115898355,1392,1394,1394,1392,3530
20230726,100200,110983162,1394,1394,1394,1394,27
20230726,100100,110945524,1395,1395,1395,1395,210
20230726,100000,110652574,1395,1395,1395,1395,2
20230726,095900,110649784,1396,1396,1396,1396,9
20230726,095800,110637220,1396,1396,1396,1396,100
20230726,095700,110497620,1394,1395,1395,1394,106
20230726,095600,110349756,1396,1394,1396,1393,1671
20230726,095500,108021404,1396,1396,1396,1396,0
20230726,095400,108021404,1396,1396,1396,1396,100
20230726,095300,107881804,1396,1394,1396,1394,3
20230726,095200,107877620,1394,1393,1394,1393,1101
20230726,095100,106343793,1396,1396,1396,1396,0
20230726,095000,106343793,1396,1396,1396,1393,711
20230726,094900,105353193,1396,1397,1397,1396,41
20230726,094800,105295956,1396,1396,1396,1396,356
20230726,094700,104798980,1396,1397,1397,1396,484
20230726,094600,104122929,1397,1397,1397,1397,12
20230726,094500,104106165,1397,1397,1397,1397,20
20230726,094400,104078225,1396,1396,1396,1396,100
20230726,094300,103938625,1399,1399,1399,1399,41
20230726,094200,103881266,1399,1399,1399,1399,1
20230726,094100,103879867,1400,1393,1400,1393,3320
20230726,094000,99234621,1393,1395,1395,1393,5928
20230726,093900,90969648,1400,1396,1400,1395,701
20230726,093800,89991553,1400,1400,1400,1396,204
20230726,093700,89705965,1395,1404,1404,1395,446
20230726,093600,89083777,1406,1406,1406,1406,0
20230726,093500,89083777,1406,1406,1406,1406,72
20230726,093400,88982545,1395,1408,1408,1395,499
20230726,093300,88285333,1408,1409,1409,1408,5
20230726,093200,88278289,1409,1397,1409,1395,1768
20230726,093100,85809670,1409,1409,1409,1409,16
20230726,093000,85787126,1397,1400,1400,1397,468
20230726,092900,85132808,1401,1395,1401,1395,1109
20230726,092800,83583054,1393,1382,1394,1382,1982
20230726,092700,80829933,1385,1382,1385,1382,484
20230726,092600,80160778,1381,1380,1385,1380,1318
20230726,092500,78338618,1381,1382,1382,1381,1265
20230726,092400,76591588,1381,1381,1381,1381,1
20230726,092300,76590207,1381,1392,1392,1381,7791
20230726,092200,65800209,1393,1395,1395,1393,2117
20230726,092100,62851216,1395,1395,1395,1395,150
20230726,092000,62641966,1395,1399,1399,1395,6583
20230726,091900,53442967,1400,1404,1404,1399,2840
20230726,091800,49461836,1404,1410,1411,1404,1970
20230726,091700,46684182,1411,1415,1415,1411,6683
20230726,091600,37251404,1416,1416,1416,1416,7
20230726,091500,37241492,1416,1419,1419,1416,678
20230726,091400,36281423,1421,1421,1421,1419,1655
20230726,091300,33930976,1432,1432,1432,1432,0
20230726,091200,33930976,1432,1432,1432,1432,174
20230726,091100,33681808,1434,1433,1434,1433,7000
20230726,091000,23643809,1434,1422,1434,1420,731
20230726,090900,22602099,1422,1422,1422,1422,1
20230726,090800,22600677,1420,1426,1426,1420,2874
20230726,090700,18512598,1438,1426,1438,1425,767
20230726,090600,17416918,1425,1425,1425,1425,23
20230726,090500,17384143,1438,1426,1438,1426,83
20230726,090400,17265701,1439,1439,1439,1439,35
20230726,090300,17215336,1439,1439,1439,1425,360
20230726,090200,16697808,1439,1430,1439,1425,4698
20230726,090100,9980430,1430,1430,1430,1430,58
20230726,090000,9897490,1430,1431,1431,1430,6919