KissMeData/084440/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193700,2423955616,1527,1527,1527,1527,29533
20230726,193600,2423955616,1527,1527,1527,1527,0
20230726,193500,2423955616,1527,1527,1527,1527,0
20230726,193400,2423955616,1527,1527,1527,1527,0
20230726,193300,2423955616,1527,1527,1527,1527,0
20230726,193200,2423955616,1527,1527,1527,1527,0
20230726,193100,2423955616,1527,1527,1527,1527,0
20230726,193000,2423955616,1527,1527,1527,1527,0
20230726,192900,2423955616,1527,1527,1527,1527,0
20230726,192800,2423955616,1527,1527,1527,1527,0
20230726,192700,2423955616,1527,1527,1527,1527,0
20230726,192600,2423955616,1527,1527,1527,1527,0
20230726,192500,2423955616,1527,1527,1527,1527,0
20230726,192400,2423955616,1527,1527,1527,1527,0
20230726,192300,2423955616,1527,1527,1527,1527,0
20230726,192200,2423955616,1527,1527,1527,1527,0
20230726,192100,2423955616,1527,1527,1527,1527,0
20230726,192000,2423955616,1527,1527,1527,1527,0
20230726,191900,2423955616,1527,1527,1527,1527,0
20230726,191800,2423955616,1527,1527,1527,1527,0
20230726,191700,2423955616,1527,1527,1527,1527,0
20230726,191600,2423955616,1527,1527,1527,1527,0
20230726,191500,2423955616,1527,1527,1527,1527,0
20230726,191400,2423955616,1527,1527,1527,1527,0
20230726,191300,2423955616,1527,1527,1527,1527,0
20230726,191200,2423955616,1527,1527,1527,1527,0
20230726,191100,2423955616,1527,1527,1527,1527,0
20230726,191000,2423955616,1527,1527,1527,1527,0
20230726,190900,2423955616,1527,1527,1527,1527,0
20230726,190800,2423955616,1527,1527,1527,1527,0
20230726,190700,2423955616,1527,1527,1527,1527,29533
20230726,190600,2423955616,1527,1527,1527,1527,0
20230726,190500,2423955616,1527,1527,1527,1527,0
20230726,190400,2423955616,1527,1527,1527,1527,0
20230726,190300,2423955616,1527,1527,1527,1527,0
20230726,190200,2423955616,1527,1527,1527,1527,0
20230726,190100,2423955616,1527,1527,1527,1527,0
20230726,190000,2423955616,1527,1527,1527,1527,0
20230726,185900,2423955616,1527,1527,1527,1527,0
20230726,185800,2423955616,1527,1527,1527,1527,0
20230726,185700,2423955616,1527,1527,1527,1527,0
20230726,185600,2423955616,1527,1527,1527,1527,0
20230726,185500,2423955616,1527,1527,1527,1527,0
20230726,185400,2423955616,1527,1527,1527,1527,0
20230726,185300,2423955616,1527,1527,1527,1527,0
20230726,185200,2423955616,1527,1527,1527,1527,0
20230726,185100,2423955616,1527,1527,1527,1527,0
20230726,185000,2423955616,1527,1527,1527,1527,0
20230726,184900,2423955616,1527,1527,1527,1527,0
20230726,184800,2423955616,1527,1527,1527,1527,0
20230726,184700,2423955616,1527,1527,1527,1527,0
20230726,184600,2423955616,1527,1527,1527,1527,0
20230726,184500,2423955616,1527,1527,1527,1527,0
20230726,184400,2423955616,1527,1527,1527,1527,0
20230726,184300,2423955616,1527,1527,1527,1527,0
20230726,184200,2423955616,1527,1527,1527,1527,0
20230726,184100,2423955616,1527,1527,1527,1527,0
20230726,184000,2423955616,1527,1527,1527,1527,0
20230726,183900,2423955616,1527,1527,1527,1527,0
20230726,183800,2423955616,1527,1527,1527,1527,0
20230726,183700,2423955616,1527,1527,1527,1527,29533
20230726,183600,2423955616,1527,1527,1527,1527,0
20230726,183500,2423955616,1527,1527,1527,1527,0
20230726,183400,2423955616,1527,1527,1527,1527,0
20230726,183300,2423955616,1527,1527,1527,1527,0
20230726,183200,2423955616,1527,1527,1527,1527,0
20230726,183100,2423955616,1527,1527,1527,1527,0
20230726,183000,2423955616,1527,1527,1527,1527,0
20230726,182900,2423955616,1527,1527,1527,1527,0
20230726,182800,2423955616,1527,1527,1527,1527,0
20230726,182700,2423955616,1527,1527,1527,1527,0
20230726,182600,2423955616,1527,1527,1527,1527,0
20230726,182500,2423955616,1527,1527,1527,1527,0
20230726,182400,2423955616,1527,1527,1527,1527,0
20230726,182300,2423955616,1527,1527,1527,1527,0
20230726,182200,2423955616,1527,1527,1527,1527,0
20230726,182100,2423955616,1527,1527,1527,1527,0
20230726,182000,2423955616,1527,1527,1527,1527,0
20230726,181900,2423955616,1527,1527,1527,1527,0
20230726,181800,2423955616,1527,1527,1527,1527,0
20230726,181700,2423955616,1527,1527,1527,1527,0
20230726,181600,2423955616,1527,1527,1527,1527,0
20230726,181500,2423955616,1527,1527,1527,1527,0
20230726,181400,2423955616,1527,1527,1527,1527,0
20230726,181300,2423955616,1527,1527,1527,1527,0
20230726,181200,2423955616,1527,1527,1527,1527,0
20230726,181100,2423955616,1527,1527,1527,1527,0
20230726,181000,2423955616,1527,1527,1527,1527,0
20230726,180900,2423955616,1527,1527,1527,1527,0
20230726,180800,2423955616,1527,1527,1527,1527,0
20230726,180700,2423955616,1527,1527,1527,1527,29533
20230726,180600,2423955616,1527,1527,1527,1527,0
20230726,180500,2423955616,1527,1527,1527,1527,0
20230726,180400,2423955616,1527,1527,1527,1527,0
20230726,180300,2423955616,1527,1527,1527,1527,0
20230726,180200,2423955616,1527,1527,1527,1527,0
20230726,180100,2423955616,1527,1527,1527,1527,0
20230726,180000,2423955616,1527,1527,1527,1527,0
20230726,175900,2423955616,1527,1527,1527,1527,0
20230726,175800,2423955616,1527,1527,1527,1527,0
20230726,175700,2423955616,1527,1527,1527,1527,0
20230726,175600,2423955616,1527,1527,1527,1527,0
20230726,175500,2423955616,1527,1527,1527,1527,0
20230726,175400,2423955616,1527,1527,1527,1527,0
20230726,175300,2423955616,1527,1527,1527,1527,0
20230726,175200,2423955616,1527,1527,1527,1527,0
20230726,175100,2423955616,1527,1527,1527,1527,0
20230726,175000,2423955616,1527,1527,1527,1527,0
20230726,174900,2423955616,1527,1527,1527,1527,0
20230726,174800,2423955616,1527,1527,1527,1527,0
20230726,174700,2423955616,1527,1527,1527,1527,0
20230726,174600,2423955616,1527,1527,1527,1527,0
20230726,174500,2423955616,1527,1527,1527,1527,0
20230726,174400,2423955616,1527,1527,1527,1527,0
20230726,174300,2423955616,1527,1527,1527,1527,0
20230726,174200,2423955616,1527,1527,1527,1527,0
20230726,174100,2423955616,1527,1527,1527,1527,0
20230726,174000,2423955616,1527,1527,1527,1527,0
20230726,173900,2423955616,1527,1527,1527,1527,0
20230726,173800,2423955616,1527,1527,1527,1527,0
20230726,173700,2423955616,1527,1527,1527,1527,29533
20230726,173600,2423955616,1527,1527,1527,1527,0
20230726,173500,2423955616,1527,1527,1527,1527,0
20230726,173400,2423955616,1527,1527,1527,1527,0
20230726,173300,2423955616,1527,1527,1527,1527,0
20230726,173200,2423955616,1527,1527,1527,1527,0
20230726,173100,2423955616,1527,1527,1527,1527,0
20230726,173000,2423955616,1527,1527,1527,1527,0
20230726,172900,2423955616,1527,1527,1527,1527,0
20230726,172800,2423955616,1527,1527,1527,1527,0
20230726,172700,2423955616,1527,1527,1527,1527,0
20230726,172600,2423955616,1527,1527,1527,1527,0
20230726,172500,2423955616,1527,1527,1527,1527,0
20230726,172400,2423955616,1527,1527,1527,1527,0
20230726,172300,2423955616,1527,1527,1527,1527,0
20230726,172200,2423955616,1527,1527,1527,1527,0
20230726,172100,2423955616,1527,1527,1527,1527,0
20230726,172000,2423955616,1527,1527,1527,1527,0
20230726,171900,2423955616,1527,1527,1527,1527,0
20230726,171800,2423955616,1527,1527,1527,1527,0
20230726,171700,2423955616,1527,1527,1527,1527,0
20230726,171600,2423955616,1527,1527,1527,1527,0
20230726,171500,2423955616,1527,1527,1527,1527,0
20230726,171400,2423955616,1527,1527,1527,1527,0
20230726,171300,2423955616,1527,1527,1527,1527,0
20230726,171200,2423955616,1527,1527,1527,1527,0
20230726,171100,2423955616,1527,1527,1527,1527,0
20230726,171000,2423955616,1527,1527,1527,1527,0
20230726,170900,2423955616,1527,1527,1527,1527,0
20230726,170800,2423955616,1527,1527,1527,1527,0
20230726,170700,2423955616,1527,1527,1527,1527,29533
20230726,170600,2423955616,1527,1527,1527,1527,0
20230726,170500,2423955616,1527,1527,1527,1527,0
20230726,170400,2423955616,1527,1527,1527,1527,0
20230726,170300,2423955616,1527,1527,1527,1527,0
20230726,170200,2423955616,1527,1527,1527,1527,0
20230726,170100,2423955616,1527,1527,1527,1527,0
20230726,170000,2423955616,1527,1527,1527,1527,0
20230726,165900,2423955616,1527,1527,1527,1527,0
20230726,165800,2423955616,1527,1527,1527,1527,0
20230726,165700,2423955616,1527,1527,1527,1527,0
20230726,165600,2423955616,1527,1527,1527,1527,0
20230726,165500,2423955616,1527,1527,1527,1527,0
20230726,165400,2423955616,1527,1527,1527,1527,0
20230726,165300,2423955616,1527,1527,1527,1527,0
20230726,165200,2423955616,1527,1527,1527,1527,0
20230726,165100,2423955616,1527,1527,1527,1527,0
20230726,165000,2423955616,1527,1527,1527,1527,0
20230726,164900,2423955616,1527,1527,1527,1527,0
20230726,164800,2423955616,1527,1527,1527,1527,0
20230726,164700,2423955616,1527,1527,1527,1527,0
20230726,164600,2423955616,1527,1527,1527,1527,0
20230726,164500,2423955616,1527,1527,1527,1527,0
20230726,164400,2423955616,1527,1527,1527,1527,0
20230726,164300,2423955616,1527,1527,1527,1527,0
20230726,164200,2423955616,1527,1527,1527,1527,0
20230726,164100,2423955616,1527,1527,1527,1527,0
20230726,164000,2423955616,1527,1527,1527,1527,0
20230726,163900,2423955616,1527,1527,1527,1527,0
20230726,163800,2423955616,1527,1527,1527,1527,0
20230726,163700,2423955616,1527,1527,1527,1527,29533
20230726,163600,2423955616,1527,1527,1527,1527,0
20230726,163500,2423955616,1527,1527,1527,1527,0
20230726,163400,2423955616,1527,1527,1527,1527,0
20230726,163300,2423955616,1527,1527,1527,1527,0
20230726,163200,2423955616,1527,1527,1527,1527,0
20230726,163100,2423955616,1527,1527,1527,1527,0
20230726,163000,2423955616,1527,1527,1527,1527,0
20230726,162900,2423955616,1527,1527,1527,1527,0
20230726,162800,2423955616,1527,1527,1527,1527,0
20230726,162700,2423955616,1527,1527,1527,1527,0
20230726,162600,2423955616,1527,1527,1527,1527,0
20230726,162500,2423955616,1527,1527,1527,1527,0
20230726,162400,2423955616,1527,1527,1527,1527,0
20230726,162300,2423955616,1527,1527,1527,1527,0
20230726,162200,2423955616,1527,1527,1527,1527,0
20230726,162100,2423955616,1527,1527,1527,1527,0
20230726,162000,2423955616,1527,1527,1527,1527,0
20230726,161900,2423955616,1527,1527,1527,1527,0
20230726,161800,2423955616,1527,1527,1527,1527,0
20230726,161700,2423955616,1527,1527,1527,1527,0
20230726,161600,2423955616,1527,1527,1527,1527,0
20230726,161500,2423955616,1527,1527,1527,1527,0
20230726,161400,2423955616,1527,1527,1527,1527,0
20230726,161300,2423955616,1527,1527,1527,1527,0
20230726,161200,2423955616,1527,1527,1527,1527,0
20230726,161100,2423955616,1527,1527,1527,1527,0
20230726,161000,2423955616,1527,1527,1527,1527,0
20230726,160900,2423955616,1527,1527,1527,1527,0
20230726,160800,2423955616,1527,1527,1527,1527,0
20230726,160700,2423955616,1527,1527,1527,1527,29533
20230726,160600,2423955616,1527,1527,1527,1527,0
20230726,160500,2423955616,1527,1527,1527,1527,0
20230726,160400,2423955616,1527,1527,1527,1527,0
20230726,160300,2423955616,1527,1527,1527,1527,0
20230726,160200,2423955616,1527,1527,1527,1527,0
20230726,160100,2423955616,1527,1527,1527,1527,0
20230726,160000,2423955616,1527,1527,1527,1527,0
20230726,155900,2423955616,1527,1527,1527,1527,0
20230726,155800,2423955616,1527,1527,1527,1527,0
20230726,155700,2423955616,1527,1527,1527,1527,0
20230726,155600,2423955616,1527,1527,1527,1527,0
20230726,155500,2423955616,1527,1527,1527,1527,0
20230726,155400,2423955616,1527,1527,1527,1527,0
20230726,155300,2423955616,1527,1527,1527,1527,0
20230726,155200,2423955616,1527,1527,1527,1527,0
20230726,155100,2423955616,1527,1527,1527,1527,0
20230726,155000,2423955616,1527,1527,1527,1527,0
20230726,154900,2423955616,1527,1527,1527,1527,0
20230726,154800,2423955616,1527,1527,1527,1527,0
20230726,154700,2423955616,1527,1527,1527,1527,0
20230726,154600,2423955616,1527,1527,1527,1527,0
20230726,154500,2423955616,1527,1527,1527,1527,0
20230726,154400,2423955616,1527,1527,1527,1527,0
20230726,154300,2423955616,1527,1527,1527,1527,0
20230726,154200,2423955616,1527,1527,1527,1527,0
20230726,154100,2423955616,1527,1527,1527,1527,0
20230726,154000,2423955616,1527,1527,1527,1527,0
20230726,153900,2423955616,1527,1527,1527,1527,0
20230726,153800,2423955616,1527,1527,1527,1527,0
20230726,153700,2423955616,1527,1527,1527,1527,29533
20230726,153600,2423955616,1527,1527,1527,1527,0
20230726,153500,2423955616,1527,1527,1527,1527,0
20230726,153400,2423955616,1527,1527,1527,1527,0
20230726,153300,2423955616,1527,1527,1527,1527,0
20230726,153200,2423955616,1527,1527,1527,1527,0
20230726,153100,2423955616,1527,1527,1527,1527,0
20230726,153000,2423955616,1527,1527,1527,1527,29533
20230726,152900,2378858725,1546,1546,1546,1546,0
20230726,152800,2378858725,1546,1546,1546,1546,0
20230726,152700,2378858725,1546,1546,1546,1546,0
20230726,152600,2378858725,1546,1546,1546,1546,0
20230726,152500,2378858725,1546,1546,1546,1546,0
20230726,152400,2378858725,1546,1546,1546,1546,0
20230726,152300,2378858725,1546,1546,1546,1546,0
20230726,152200,2378858725,1546,1546,1546,1546,0
20230726,152100,2378858725,1546,1546,1546,1546,0
20230726,152000,2378858725,1546,1546,1546,1546,0
20230726,151900,2378858725,1546,1529,1546,1529,2450
20230726,151800,2375092361,1546,1545,1547,1526,514
20230726,151700,2374297847,1547,1531,1549,1516,15931
20230726,151600,2349887131,1532,1530,1532,1516,3427
20230726,151500,2344662137,1531,1527,1532,1527,205
20230726,151400,2344349087,1527,1519,1527,1515,17542
20230726,151300,2317750375,1520,1515,1525,1511,8388
20230726,151200,2305049568,1515,1526,1529,1515,19698
20230726,151100,2275190078,1531,1531,1531,1521,126
20230726,151000,2274998319,1533,1522,1533,1521,585
20230726,150900,2274107950,1522,1535,1535,1522,7
20230726,150800,2274097231,1537,1537,1537,1537,14
20230726,150700,2274075713,1539,1544,1544,1520,1083
20230726,150600,2272421892,1530,1544,1545,1530,4468
20230726,150500,2265539502,1546,1550,1550,1546,718
20230726,150400,2264427798,1558,1550,1558,1547,8493
20230726,150300,2251264870,1550,1550,1550,1540,4314
20230726,150200,2244613123,1550,1548,1550,1548,15
20230726,150100,2244589886,1550,1557,1558,1548,5852
20230726,150000,2235520993,1559,1564,1565,1557,710
20230726,145900,2234414037,1564,1562,1564,1557,1202
20230726,145800,2232541362,1565,1562,1565,1562,4
20230726,145700,2232535108,1566,1561,1566,1561,2082
20230726,145600,2229284101,1561,1561,1562,1561,5329
20230726,145500,2220965529,1566,1560,1566,1560,349
20230726,145400,2220421083,1566,1564,1566,1564,202
20230726,145300,2220104968,1565,1562,1566,1559,31
20230726,145200,2220056489,1567,1564,1567,1562,457
20230726,145100,2219342359,1568,1564,1568,1564,87
20230726,145000,2219206249,1564,1564,1564,1564,5
20230726,144900,2219198429,1566,1565,1566,1565,200
20230726,144800,2218885269,1566,1562,1566,1560,1025
20230726,144700,2217283744,1564,1564,1564,1564,0
20230726,144600,2217283744,1564,1564,1564,1564,212
20230726,144500,2216952176,1566,1554,1566,1554,13
20230726,144400,2216931962,1554,1560,1560,1554,2321
20230726,144300,2213322425,1569,1565,1569,1565,203
20230726,144200,2213004722,1566,1561,1566,1556,554
20230726,144100,2212142283,1566,1566,1566,1566,0
20230726,144000,2212142283,1566,1565,1566,1565,200
20230726,143900,2211829112,1566,1561,1568,1552,852
20230726,143800,2210502001,1560,1562,1569,1560,1704
20230726,143700,2207838934,1562,1562,1562,1562,64
20230726,143600,2207738966,1560,1560,1560,1560,283
20230726,143500,2207297486,1560,1559,1562,1558,1515
20230726,143400,2204935714,1559,1559,1559,1559,139
20230726,143300,2204719013,1559,1559,1559,1559,3
20230726,143200,2204714336,1542,1568,1569,1542,4274
20230726,143100,2198078335,1569,1567,1569,1565,235
20230726,143000,2197710355,1568,1565,1571,1565,13896
20230726,142900,2175913371,1565,1565,1565,1565,252
20230726,142800,2175518991,1558,1557,1565,1557,4532
20230726,142700,2168457951,1565,1557,1565,1556,1770
20230726,142600,2165699677,1557,1556,1557,1548,451
20230726,142500,2164998651,1555,1555,1555,1555,300
20230726,142400,2164532151,1545,1558,1558,1545,1430
20230726,142300,2162315427,1558,1545,1560,1545,1201
20230726,142200,2160455439,1545,1563,1563,1545,1793
20230726,142100,2157676595,1513,1561,1566,1513,20610
20230726,142000,2126190238,1562,1566,1566,1562,263
20230726,141900,2125778586,1566,1568,1569,1566,5904
20230726,141800,2116525969,1568,1567,1568,1567,24
20230726,141700,2116488359,1567,1561,1568,1561,19331
20230726,141600,2086248577,1561,1545,1561,1545,24136
20230726,141500,2048741804,1545,1545,1545,1545,52
20230726,141400,2048661464,1543,1544,1544,1539,2194
20230726,141300,2045276375,1545,1546,1547,1545,5163
20230726,141200,2037291647,1538,1542,1546,1538,2271
20230726,141100,2033791896,1546,1540,1546,1540,19202
20230726,141000,2004182112,1540,1541,1541,1540,2510
20230726,140900,2000314463,1541,1540,1541,1535,3139
20230726,140800,1995492252,1539,1537,1539,1537,549
20230726,140700,1994647981,1537,1533,1541,1533,89
20230726,140600,1994511520,1541,1533,1541,1533,5031
20230726,140500,1986765005,1528,1534,1542,1528,880
20230726,140400,1985415456,1534,1532,1534,1532,2387
20230726,140300,1981757798,1532,1532,1532,1531,12918
20230726,140200,1961968526,1534,1523,1534,1523,2102
20230726,140100,1958750895,1519,1514,1523,1512,8813
20230726,140000,1945414360,1514,1519,1524,1514,25974
20230726,135900,1905952652,1519,1526,1526,1519,10459
20230726,135800,1890048023,1523,1521,1523,1521,11773
20230726,135700,1872138870,1526,1526,1526,1526,0
20230726,135600,1872138870,1526,1534,1534,1526,17405
20230726,135500,1845507129,1534,1535,1539,1534,4368
20230726,135400,1838803270,1534,1539,1540,1534,8868
20230726,135300,1825176330,1539,1548,1548,1537,15516
20230726,135200,1801257445,1548,1550,1551,1548,6702
20230726,135100,1790875753,1548,1556,1556,1548,5725
20230726,135000,1781973399,1556,1551,1557,1540,2544
20230726,134900,1778033433,1557,1557,1557,1557,1
20230726,134800,1778031876,1557,1554,1558,1535,36233
20230726,134700,1721918020,1555,1555,1559,1554,3482
20230726,134600,1716503511,1554,1553,1559,1553,4170
20230726,134500,1710026240,1553,1541,1553,1540,4280
20230726,134400,1703409396,1541,1566,1567,1541,14893
20230726,134300,1680306942,1568,1568,1568,1565,250
20230726,134200,1679914999,1568,1559,1568,1557,10256
20230726,134100,1663925348,1559,1559,1561,1557,2853
20230726,134000,1659475969,1559,1570,1571,1556,16823
20230726,133900,1633177897,1572,1585,1589,1570,8582
20230726,133800,1619654962,1585,1603,1603,1585,11857
20230726,133700,1600783882,1603,1600,1603,1595,10382
20230726,133600,1584182310,1601,1606,1606,1600,2206
20230726,133500,1580644296,1600,1612,1612,1598,1209
20230726,133400,1578710132,1601,1615,1615,1601,88
20230726,133300,1578568416,1605,1605,1616,1605,5439
20230726,133200,1569828272,1605,1599,1605,1599,1002
20230726,133100,1568224862,1606,1602,1606,1596,9723
20230726,133000,1552680917,1606,1607,1607,1600,2504
20230726,132900,1548673041,1602,1603,1607,1602,4203
20230726,132800,1541936479,1603,1604,1605,1603,554
20230726,132700,1541047891,1605,1615,1615,1604,2597
20230726,132600,1536875920,1610,1615,1615,1610,2464
20230726,132500,1532907411,1612,1618,1618,1612,326
20230726,132400,1532381496,1622,1623,1623,1622,3867
20230726,132300,1526109021,1624,1616,1624,1616,84
20230726,132200,1525973269,1626,1623,1628,1623,10023
20230726,132100,1509664486,1615,1625,1625,1615,6050
20230726,132000,1499873712,1626,1626,1626,1626,6
20230726,131900,1499863956,1621,1620,1627,1620,6721
20230726,131800,1488958629,1619,1617,1619,1617,629
20230726,131700,1487940991,1617,1613,1617,1613,53
20230726,131600,1487855298,1613,1619,1619,1613,3714
20230726,131500,1481863266,1619,1619,1619,1614,14
20230726,131400,1481840655,1620,1610,1620,1610,475
20230726,131300,1481075895,1619,1611,1619,1608,3599
20230726,131200,1475274745,1611,1607,1611,1607,4500
20230726,131100,1468043241,1603,1604,1604,1603,331
20230726,131000,1467512350,1605,1607,1607,1605,2365
20230726,130900,1463715021,1607,1610,1610,1607,63
20230726,130800,1463613777,1610,1609,1610,1609,8673
20230726,130700,1449650279,1610,1610,1610,1610,268
20230726,130600,1449218799,1606,1606,1610,1605,607
20230726,130500,1448243974,1610,1610,1611,1606,794
20230726,130400,1446967049,1610,1603,1610,1603,3898
20230726,130300,1440711247,1604,1605,1605,1604,1153
20230726,130200,1438861734,1605,1600,1605,1600,506
20230726,130100,1438052129,1603,1599,1603,1598,11552
20230726,130000,1419553036,1599,1602,1603,1599,2521
20230726,125900,1415519615,1603,1603,1603,1603,293
20230726,125800,1415049936,1603,1603,1603,1600,1922
20230726,125700,1411973848,1605,1605,1606,1603,206
20230726,125600,1411643220,1605,1601,1605,1601,422
20230726,125500,1410967514,1600,1599,1600,1599,1090
20230726,125400,1409223524,1599,1600,1600,1599,1077
20230726,125300,1407500524,1599,1600,1600,1599,1701
20230726,125200,1404779513,1600,1598,1600,1598,1007
20230726,125100,1403169605,1598,1598,1598,1598,1211
20230726,125000,1401234427,1597,1600,1600,1597,897
20230726,124900,1399801058,1600,1597,1600,1597,16
20230726,124800,1399775461,1600,1595,1600,1595,802
20230726,124700,1398495455,1596,1597,1597,1596,4736
20230726,124600,1390932533,1601,1599,1601,1597,9766
20230726,124500,1375335373,1598,1604,1604,1598,35
20230726,124400,1375279437,1598,1605,1605,1598,695
20230726,124300,1374168447,1606,1604,1606,1604,200
20230726,124200,1373847623,1606,1606,1606,1596,1515
20230726,124100,1371429616,1606,1601,1606,1597,3501
20230726,124000,1365838211,1598,1598,1598,1598,438
20230726,123900,1365138287,1606,1606,1606,1606,1
20230726,123800,1365136681,1598,1598,1599,1598,414
20230726,123700,1364475083,1596,1598,1598,1596,34874
20230726,123600,1308811814,1599,1606,1606,1599,377
20230726,123500,1308208580,1599,1599,1599,1599,0
20230726,123400,1308208580,1599,1601,1606,1599,3546
20230726,123300,1302535300,1607,1607,1607,1607,1
20230726,123200,1302533693,1607,1601,1607,1601,1414
20230726,123100,1300261919,1601,1601,1601,1601,810
20230726,123000,1298965109,1602,1604,1606,1602,139
20230726,122900,1298742401,1603,1603,1603,1603,213
20230726,122800,1298400962,1607,1602,1607,1602,531
20230726,122700,1297550145,1600,1608,1608,1600,2241
20230726,122600,1293964337,1601,1601,1601,1601,304
20230726,122500,1293477633,1601,1601,1601,1601,260
20230726,122400,1293061373,1609,1609,1610,1609,201
20230726,122300,1292737963,1609,1609,1610,1609,840
20230726,122200,1291385583,1609,1609,1609,1609,0
20230726,122100,1291385583,1609,1608,1610,1608,400
20230726,122000,1290741802,1612,1612,1612,1612,30
20230726,121900,1290693442,1614,1605,1614,1605,517
20230726,121800,1289863075,1604,1598,1604,1598,408
20230726,121700,1289208976,1596,1599,1599,1596,1555
20230726,121600,1286725563,1607,1600,1607,1597,386
20230726,121500,1286108302,1598,1599,1602,1598,584
20230726,121400,1285175064,1598,1599,1600,1598,1492
20230726,121300,1282789359,1603,1602,1603,1600,7636
20230726,121200,1270563206,1603,1612,1612,1603,1615
20230726,121100,1267973669,1605,1605,1605,1605,200
20230726,121000,1267652669,1603,1603,1604,1603,363
20230726,120900,1267070759,1602,1606,1609,1602,2436
20230726,120800,1263166066,1606,1610,1615,1606,4948
20230726,120700,1255214290,1624,1608,1625,1608,236
20230726,120600,1254831585,1608,1617,1617,1608,1389
20230726,120500,1252597510,1609,1610,1610,1608,3459
20230726,120400,1247032920,1610,1612,1612,1610,144
20230726,120300,1246800842,1617,1617,1617,1617,10
20230726,120200,1246784672,1618,1618,1618,1618,200
20230726,120100,1246461072,1618,1618,1618,1618,4
20230726,120000,1246454600,1618,1614,1619,1612,91
20230726,115900,1246307869,1620,1617,1620,1613,216
20230726,115800,1245958410,1619,1625,1625,1613,730
20230726,115700,1244780590,1625,1611,1626,1610,1169
20230726,115600,1242896161,1612,1610,1612,1610,240
20230726,115500,1242509341,1611,1620,1620,1608,1976
20230726,115400,1239328747,1611,1625,1625,1611,1651
20230726,115300,1236667419,1614,1613,1628,1613,505
20230726,115200,1235848055,1612,1616,1616,1612,2216
20230726,115100,1232271797,1617,1625,1625,1616,697
20230726,115000,1231144534,1615,1616,1616,1615,11
20230726,114900,1231126759,1615,1616,1616,1614,5010
20230726,114800,1223039981,1615,1615,1629,1614,317
20230726,114700,1222527945,1614,1614,1633,1612,351
20230726,114600,1221960724,1611,1620,1629,1611,2352
20230726,114500,1218161559,1618,1624,1624,1618,440
20230726,114400,1217447701,1622,1631,1631,1622,4978
20230726,114300,1209356235,1630,1632,1634,1630,112
20230726,114200,1209173348,1632,1631,1632,1630,121
20230726,114100,1208975896,1630,1632,1632,1630,233
20230726,114000,1208595646,1630,1632,1632,1630,114
20230726,113900,1208409616,1632,1637,1637,1632,320
20230726,113800,1207886258,1637,1637,1639,1636,435
20230726,113700,1207173892,1628,1635,1639,1625,499
20230726,113600,1206356884,1624,1635,1635,1624,1578
20230726,113500,1203791217,1625,1639,1639,1625,1203
20230726,113400,1201823293,1638,1638,1639,1638,129
20230726,113300,1201611943,1639,1640,1640,1638,206
20230726,113200,1201274112,1639,1638,1642,1636,27
20230726,113100,1201229808,1640,1646,1646,1640,2892
20230726,113000,1196478436,1646,1644,1646,1642,3304
20230726,112900,1191045428,1646,1623,1646,1623,14503
20230726,112800,1167390630,1622,1621,1622,1621,3105
20230726,112700,1162355425,1621,1618,1621,1616,578
20230726,112600,1161420475,1620,1620,1620,1620,380
20230726,112500,1160804875,1620,1620,1620,1619,733
20230726,112400,1159617529,1620,1620,1620,1619,766
20230726,112300,1158376629,1620,1619,1620,1619,1173
20230726,112200,1156477474,1619,1619,1619,1619,0
20230726,112100,1156477474,1619,1617,1621,1615,3615
20230726,112000,1150625028,1619,1619,1619,1617,623
20230726,111900,1149617391,1618,1611,1618,1611,699
20230726,111800,1148487809,1611,1618,1618,1611,153
20230726,111700,1148240945,1618,1618,1618,1603,1115
20230726,111600,1146438473,1619,1614,1619,1601,13068
20230726,111500,1125390624,1618,1617,1618,1616,321
20230726,111400,1124871426,1618,1618,1618,1618,22
20230726,111300,1124835830,1613,1614,1619,1613,383
20230726,111200,1124216788,1614,1615,1620,1614,1142
20230726,111100,1122366900,1615,1613,1620,1613,646
20230726,111000,1121324544,1613,1610,1613,1608,1425
20230726,110900,1119032443,1613,1608,1614,1607,1056
20230726,110800,1117335437,1608,1609,1614,1607,602
20230726,110700,1116367612,1607,1616,1616,1607,2416
20230726,110600,1112471183,1616,1620,1620,1616,40
20230726,110500,1112406539,1618,1617,1618,1615,3043
20230726,110400,1107488908,1618,1618,1618,1618,1054
20230726,110300,1105783536,1621,1620,1621,1615,723
20230726,110200,1104613334,1620,1620,1620,1617,219
20230726,110100,1104258560,1620,1619,1620,1614,4334
20230726,110000,1097259028,1622,1621,1622,1618,336
20230726,105900,1096714846,1620,1619,1622,1619,1789
20230726,105800,1093818446,1619,1619,1619,1619,1
20230726,105700,1093816827,1623,1622,1623,1622,1053
20230726,105600,1092108860,1620,1622,1622,1620,201
20230726,105500,1091782840,1623,1617,1623,1614,6645
20230726,105400,1081034092,1617,1617,1617,1612,580
20230726,105300,1080097527,1618,1600,1618,1600,31065
20230726,105200,1030374349,1600,1599,1600,1599,3228
20230726,105100,1025211049,1600,1600,1600,1599,4971
20230726,105000,1017257499,1600,1599,1600,1599,5736
20230726,104900,1008081612,1599,1599,1599,1599,128
20230726,104800,1007876940,1597,1593,1600,1592,2009
20230726,104700,1004664947,1592,1600,1600,1592,5314
20230726,104600,996185096,1600,1603,1603,1598,9995
20230726,104500,980182331,1603,1602,1610,1601,2148
20230726,104400,976739422,1610,1606,1610,1603,7204
20230726,104300,965182888,1606,1609,1612,1606,2498
20230726,104200,961166180,1610,1620,1620,1610,639
20230726,104100,960136976,1612,1620,1621,1612,223
20230726,104000,959775524,1625,1619,1625,1619,124
20230726,103900,959574036,1620,1621,1621,1614,5825
20230726,103800,950154230,1620,1623,1623,1620,2378
20230726,103700,946298688,1622,1625,1625,1622,922
20230726,103600,944802042,1625,1625,1625,1625,16
20230726,103500,944776042,1627,1627,1627,1627,201
20230726,103400,944449015,1626,1625,1626,1625,3238
20230726,103300,939187227,1625,1627,1627,1625,2314
20230726,103200,935422697,1625,1627,1627,1625,89
20230726,103100,935277896,1627,1624,1627,1624,1932
20230726,103000,932136816,1620,1625,1625,1620,1301
20230726,102900,930029191,1616,1624,1625,1616,241
20230726,102800,929637695,1615,1616,1626,1615,3791
20230726,102700,923507743,1610,1628,1628,1610,10053
20230726,102600,907308088,1628,1615,1628,1608,16581
20230726,102500,880538100,1612,1620,1620,1612,6908
20230726,102400,869370638,1619,1623,1623,1619,2504
20230726,102300,865315122,1623,1623,1623,1619,5408
20230726,102200,856556433,1623,1621,1623,1621,2355
20230726,102100,852738868,1623,1626,1626,1622,3905
20230726,102000,846399352,1626,1628,1629,1626,586
20230726,101900,845445448,1625,1624,1628,1624,1213
20230726,101800,843472383,1624,1622,1629,1622,5197
20230726,101700,835014106,1623,1622,1626,1619,5396
20230726,101600,826269326,1621,1616,1621,1616,2169
20230726,101500,822759698,1615,1609,1616,1608,740
20230726,101400,821565302,1606,1612,1613,1606,1490
20230726,101300,819166127,1612,1608,1613,1602,407
20230726,101200,818513081,1603,1604,1608,1601,13450
20230726,101100,796959622,1603,1604,1608,1603,9260
20230726,101000,782095864,1605,1616,1621,1604,29635
20230726,100900,734386719,1615,1617,1622,1615,13245
20230726,100800,712984591,1623,1620,1623,1617,3581
20230726,100700,707191227,1623,1623,1623,1616,5562
20230726,100600,698185027,1623,1626,1630,1621,8489
20230726,100500,684399417,1626,1627,1632,1626,5861
20230726,100400,674863762,1626,1631,1631,1626,392
20230726,100300,674226360,1633,1630,1634,1625,7721
20230726,100200,661649268,1626,1633,1633,1624,5388
20230726,100100,652876150,1624,1624,1635,1623,1236
20230726,100000,650868359,1624,1629,1635,1624,1730
20230726,095900,648054356,1629,1621,1629,1621,307
20230726,095800,647556365,1618,1621,1621,1617,6869
20230726,095700,636429407,1621,1626,1626,1621,18597
20230726,095600,606253351,1626,1629,1629,1626,3037
20230726,095500,601309985,1629,1629,1632,1629,3501
20230726,095400,595606101,1629,1637,1637,1627,25063
20230726,095300,554713974,1638,1648,1648,1633,26305
20230726,095200,511647480,1642,1641,1642,1641,1053
20230726,095100,509919406,1641,1649,1649,1641,410
20230726,095000,509243340,1641,1641,1649,1641,5042
20230726,094900,500968442,1641,1650,1650,1641,198
20230726,094800,500642238,1650,1647,1650,1641,9070
20230726,094700,485729831,1647,1650,1650,1647,3
20230726,094600,485724884,1647,1650,1650,1647,401
20230726,094500,485064407,1650,1647,1650,1646,338
20230726,094400,484507815,1647,1647,1650,1645,3065
20230726,094300,479463107,1650,1649,1650,1646,1436
20230726,094200,477098623,1650,1649,1650,1649,728
20230726,094100,475897486,1650,1657,1657,1649,2628
20230726,094000,471559468,1657,1657,1657,1652,3563
20230726,093900,465668880,1658,1657,1658,1657,994
20230726,093800,464020854,1658,1654,1660,1649,4820
20230726,093700,456056094,1653,1659,1659,1653,1075
20230726,093600,454278340,1659,1660,1660,1659,188
20230726,093500,453966284,1653,1650,1659,1650,9216
20230726,093400,438720932,1649,1651,1651,1649,2147
20230726,093300,435178256,1652,1654,1654,1652,629
20230726,093200,434138896,1654,1656,1656,1654,542
20230726,093100,433242082,1656,1656,1656,1655,590
20230726,093000,432265506,1656,1658,1658,1656,715
20230726,092900,431081047,1657,1651,1657,1651,2674
20230726,092800,426662905,1656,1649,1657,1646,5505
20230726,092700,417558496,1655,1652,1655,1644,1945
20230726,092600,414352109,1649,1643,1649,1641,10402
20230726,092500,397249518,1645,1646,1651,1645,5670
20230726,092400,387918410,1647,1647,1653,1647,3821
20230726,092300,381625206,1648,1654,1655,1646,3241
20230726,092200,376287307,1647,1646,1655,1646,910
20230726,092100,374788803,1645,1656,1656,1645,4774
20230726,092000,366930314,1656,1645,1656,1645,2
20230726,091900,366927013,1657,1653,1658,1643,6328
20230726,091800,356479895,1647,1653,1653,1644,3019
20230726,091700,351504370,1653,1645,1653,1643,8465
20230726,091600,337575405,1645,1653,1653,1645,883
20230726,091500,336119299,1659,1647,1661,1647,35
20230726,091400,336061628,1645,1650,1661,1645,3263
20230726,091300,330660527,1641,1651,1651,1641,13645
20230726,091200,308235807,1653,1651,1653,1651,549
20230726,091100,307328962,1653,1653,1659,1652,1614
20230726,091000,304661064,1659,1662,1662,1654,1295
20230726,090900,302515512,1653,1644,1662,1643,7088
20230726,090800,290835415,1644,1650,1663,1642,6968
20230726,090700,279360526,1648,1656,1656,1648,7185
20230726,090600,267503284,1654,1665,1665,1654,5699
20230726,090500,258028218,1665,1660,1672,1655,4354
20230726,090400,250786696,1660,1642,1660,1640,18456
20230726,090300,220372949,1642,1653,1659,1640,26952
20230726,090200,175996318,1659,1668,1668,1652,24127
20230726,090100,135998449,1668,1658,1668,1653,16933
20230726,090000,107901715,1660,1695,1695,1658,64316