KissMeData/080420/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193500,255322325,2695,2695,2695,2695,1850
20230726,193400,255322325,2695,2695,2695,2695,0
20230726,193300,255322325,2695,2695,2695,2695,0
20230726,193200,255322325,2695,2695,2695,2695,0
20230726,193100,255322325,2695,2695,2695,2695,0
20230726,193000,255322325,2695,2695,2695,2695,0
20230726,192900,255322325,2695,2695,2695,2695,0
20230726,192800,255322325,2695,2695,2695,2695,0
20230726,192700,255322325,2695,2695,2695,2695,0
20230726,192600,255322325,2695,2695,2695,2695,0
20230726,192500,255322325,2695,2695,2695,2695,0
20230726,192400,255322325,2695,2695,2695,2695,0
20230726,192300,255322325,2695,2695,2695,2695,0
20230726,192200,255322325,2695,2695,2695,2695,0
20230726,192100,255322325,2695,2695,2695,2695,0
20230726,192000,255322325,2695,2695,2695,2695,0
20230726,191900,255322325,2695,2695,2695,2695,0
20230726,191800,255322325,2695,2695,2695,2695,0
20230726,191700,255322325,2695,2695,2695,2695,0
20230726,191600,255322325,2695,2695,2695,2695,0
20230726,191500,255322325,2695,2695,2695,2695,0
20230726,191400,255322325,2695,2695,2695,2695,0
20230726,191300,255322325,2695,2695,2695,2695,0
20230726,191200,255322325,2695,2695,2695,2695,0
20230726,191100,255322325,2695,2695,2695,2695,0
20230726,191000,255322325,2695,2695,2695,2695,0
20230726,190900,255322325,2695,2695,2695,2695,0
20230726,190800,255322325,2695,2695,2695,2695,0
20230726,190700,255322325,2695,2695,2695,2695,0
20230726,190600,255322325,2695,2695,2695,2695,0
20230726,190500,255322325,2695,2695,2695,2695,1850
20230726,190400,255322325,2695,2695,2695,2695,0
20230726,190300,255322325,2695,2695,2695,2695,0
20230726,190200,255322325,2695,2695,2695,2695,0
20230726,190100,255322325,2695,2695,2695,2695,0
20230726,190000,255322325,2695,2695,2695,2695,0
20230726,185900,255322325,2695,2695,2695,2695,0
20230726,185800,255322325,2695,2695,2695,2695,0
20230726,185700,255322325,2695,2695,2695,2695,0
20230726,185600,255322325,2695,2695,2695,2695,0
20230726,185500,255322325,2695,2695,2695,2695,0
20230726,185400,255322325,2695,2695,2695,2695,0
20230726,185300,255322325,2695,2695,2695,2695,0
20230726,185200,255322325,2695,2695,2695,2695,0
20230726,185100,255322325,2695,2695,2695,2695,0
20230726,185000,255322325,2695,2695,2695,2695,0
20230726,184900,255322325,2695,2695,2695,2695,0
20230726,184800,255322325,2695,2695,2695,2695,0
20230726,184700,255322325,2695,2695,2695,2695,0
20230726,184600,255322325,2695,2695,2695,2695,0
20230726,184500,255322325,2695,2695,2695,2695,0
20230726,184400,255322325,2695,2695,2695,2695,0
20230726,184300,255322325,2695,2695,2695,2695,0
20230726,184200,255322325,2695,2695,2695,2695,0
20230726,184100,255322325,2695,2695,2695,2695,0
20230726,184000,255322325,2695,2695,2695,2695,0
20230726,183900,255322325,2695,2695,2695,2695,0
20230726,183800,255322325,2695,2695,2695,2695,0
20230726,183700,255322325,2695,2695,2695,2695,0
20230726,183600,255322325,2695,2695,2695,2695,0
20230726,183500,255322325,2695,2695,2695,2695,1850
20230726,183400,255322325,2695,2695,2695,2695,0
20230726,183300,255322325,2695,2695,2695,2695,0
20230726,183200,255322325,2695,2695,2695,2695,0
20230726,183100,255322325,2695,2695,2695,2695,0
20230726,183000,255322325,2695,2695,2695,2695,0
20230726,182900,255322325,2695,2695,2695,2695,0
20230726,182800,255322325,2695,2695,2695,2695,0
20230726,182700,255322325,2695,2695,2695,2695,0
20230726,182600,255322325,2695,2695,2695,2695,0
20230726,182500,255322325,2695,2695,2695,2695,0
20230726,182400,255322325,2695,2695,2695,2695,0
20230726,182300,255322325,2695,2695,2695,2695,0
20230726,182200,255322325,2695,2695,2695,2695,0
20230726,182100,255322325,2695,2695,2695,2695,0
20230726,182000,255322325,2695,2695,2695,2695,0
20230726,181900,255322325,2695,2695,2695,2695,0
20230726,181800,255322325,2695,2695,2695,2695,0
20230726,181700,255322325,2695,2695,2695,2695,0
20230726,181600,255322325,2695,2695,2695,2695,0
20230726,181500,255322325,2695,2695,2695,2695,0
20230726,181400,255322325,2695,2695,2695,2695,0
20230726,181300,255322325,2695,2695,2695,2695,0
20230726,181200,255322325,2695,2695,2695,2695,0
20230726,181100,255322325,2695,2695,2695,2695,0
20230726,181000,255322325,2695,2695,2695,2695,0
20230726,180900,255322325,2695,2695,2695,2695,0
20230726,180800,255322325,2695,2695,2695,2695,0
20230726,180700,255322325,2695,2695,2695,2695,0
20230726,180600,255322325,2695,2695,2695,2695,0
20230726,180500,255322325,2695,2695,2695,2695,1850
20230726,180400,255322325,2695,2695,2695,2695,0
20230726,180300,255322325,2695,2695,2695,2695,0
20230726,180200,255322325,2695,2695,2695,2695,0
20230726,180100,255322325,2695,2695,2695,2695,0
20230726,180000,255322325,2695,2695,2695,2695,0
20230726,175900,255322325,2695,2695,2695,2695,0
20230726,175800,255322325,2695,2695,2695,2695,0
20230726,175700,255322325,2695,2695,2695,2695,0
20230726,175600,255322325,2695,2695,2695,2695,0
20230726,175500,255322325,2695,2695,2695,2695,0
20230726,175400,255322325,2695,2695,2695,2695,0
20230726,175300,255322325,2695,2695,2695,2695,0
20230726,175200,255322325,2695,2695,2695,2695,0
20230726,175100,255322325,2695,2695,2695,2695,0
20230726,175000,255322325,2695,2695,2695,2695,0
20230726,174900,255322325,2695,2695,2695,2695,0
20230726,174800,255322325,2695,2695,2695,2695,0
20230726,174700,255322325,2695,2695,2695,2695,0
20230726,174600,255322325,2695,2695,2695,2695,0
20230726,174500,255322325,2695,2695,2695,2695,0
20230726,174400,255322325,2695,2695,2695,2695,0
20230726,174300,255322325,2695,2695,2695,2695,0
20230726,174200,255322325,2695,2695,2695,2695,0
20230726,174100,255322325,2695,2695,2695,2695,0
20230726,174000,255322325,2695,2695,2695,2695,0
20230726,173900,255322325,2695,2695,2695,2695,0
20230726,173800,255322325,2695,2695,2695,2695,0
20230726,173700,255322325,2695,2695,2695,2695,0
20230726,173600,255322325,2695,2695,2695,2695,0
20230726,173500,255322325,2695,2695,2695,2695,1850
20230726,173400,255322325,2695,2695,2695,2695,0
20230726,173300,255322325,2695,2695,2695,2695,0
20230726,173200,255322325,2695,2695,2695,2695,0
20230726,173100,255322325,2695,2695,2695,2695,0
20230726,173000,255322325,2695,2695,2695,2695,0
20230726,172900,255322325,2695,2695,2695,2695,0
20230726,172800,255322325,2695,2695,2695,2695,0
20230726,172700,255322325,2695,2695,2695,2695,0
20230726,172600,255322325,2695,2695,2695,2695,0
20230726,172500,255322325,2695,2695,2695,2695,0
20230726,172400,255322325,2695,2695,2695,2695,0
20230726,172300,255322325,2695,2695,2695,2695,0
20230726,172200,255322325,2695,2695,2695,2695,0
20230726,172100,255322325,2695,2695,2695,2695,0
20230726,172000,255322325,2695,2695,2695,2695,0
20230726,171900,255322325,2695,2695,2695,2695,0
20230726,171800,255322325,2695,2695,2695,2695,0
20230726,171700,255322325,2695,2695,2695,2695,0
20230726,171600,255322325,2695,2695,2695,2695,0
20230726,171500,255322325,2695,2695,2695,2695,0
20230726,171400,255322325,2695,2695,2695,2695,0
20230726,171300,255322325,2695,2695,2695,2695,0
20230726,171200,255322325,2695,2695,2695,2695,0
20230726,171100,255322325,2695,2695,2695,2695,0
20230726,171000,255322325,2695,2695,2695,2695,0
20230726,170900,255322325,2695,2695,2695,2695,0
20230726,170800,255322325,2695,2695,2695,2695,0
20230726,170700,255322325,2695,2695,2695,2695,0
20230726,170600,255322325,2695,2695,2695,2695,0
20230726,170500,255322325,2695,2695,2695,2695,1850
20230726,170400,255322325,2695,2695,2695,2695,0
20230726,170300,255322325,2695,2695,2695,2695,0
20230726,170200,255322325,2695,2695,2695,2695,0
20230726,170100,255322325,2695,2695,2695,2695,0
20230726,170000,255322325,2695,2695,2695,2695,0
20230726,165900,255322325,2695,2695,2695,2695,0
20230726,165800,255322325,2695,2695,2695,2695,0
20230726,165700,255322325,2695,2695,2695,2695,0
20230726,165600,255322325,2695,2695,2695,2695,0
20230726,165500,255322325,2695,2695,2695,2695,0
20230726,165400,255322325,2695,2695,2695,2695,0
20230726,165300,255322325,2695,2695,2695,2695,0
20230726,165200,255322325,2695,2695,2695,2695,0
20230726,165100,255322325,2695,2695,2695,2695,0
20230726,165000,255322325,2695,2695,2695,2695,0
20230726,164900,255322325,2695,2695,2695,2695,0
20230726,164800,255322325,2695,2695,2695,2695,0
20230726,164700,255322325,2695,2695,2695,2695,0
20230726,164600,255322325,2695,2695,2695,2695,0
20230726,164500,255322325,2695,2695,2695,2695,0
20230726,164400,255322325,2695,2695,2695,2695,0
20230726,164300,255322325,2695,2695,2695,2695,0
20230726,164200,255322325,2695,2695,2695,2695,0
20230726,164100,255322325,2695,2695,2695,2695,0
20230726,164000,255322325,2695,2695,2695,2695,0
20230726,163900,255322325,2695,2695,2695,2695,0
20230726,163800,255322325,2695,2695,2695,2695,0
20230726,163700,255322325,2695,2695,2695,2695,0
20230726,163600,255322325,2695,2695,2695,2695,0
20230726,163500,255322325,2695,2695,2695,2695,1850
20230726,163400,255322325,2695,2695,2695,2695,0
20230726,163300,255322325,2695,2695,2695,2695,0
20230726,163200,255322325,2695,2695,2695,2695,0
20230726,163100,255322325,2695,2695,2695,2695,0
20230726,163000,255322325,2695,2695,2695,2695,0
20230726,162900,255322325,2695,2695,2695,2695,0
20230726,162800,255322325,2695,2695,2695,2695,0
20230726,162700,255322325,2695,2695,2695,2695,0
20230726,162600,255322325,2695,2695,2695,2695,0
20230726,162500,255322325,2695,2695,2695,2695,0
20230726,162400,255322325,2695,2695,2695,2695,0
20230726,162300,255322325,2695,2695,2695,2695,0
20230726,162200,255322325,2695,2695,2695,2695,0
20230726,162100,255322325,2695,2695,2695,2695,0
20230726,162000,255322325,2695,2695,2695,2695,0
20230726,161900,255322325,2695,2695,2695,2695,0
20230726,161800,255322325,2695,2695,2695,2695,0
20230726,161700,255322325,2695,2695,2695,2695,0
20230726,161600,255322325,2695,2695,2695,2695,0
20230726,161500,255322325,2695,2695,2695,2695,0
20230726,161400,255322325,2695,2695,2695,2695,0
20230726,161300,255322325,2695,2695,2695,2695,0
20230726,161200,255322325,2695,2695,2695,2695,0
20230726,161100,255322325,2695,2695,2695,2695,0
20230726,161000,255322325,2695,2695,2695,2695,0
20230726,160900,255322325,2695,2695,2695,2695,0
20230726,160800,255322325,2695,2695,2695,2695,0
20230726,160700,255322325,2695,2695,2695,2695,0
20230726,160600,255322325,2695,2695,2695,2695,0
20230726,160500,255322325,2695,2695,2695,2695,1850
20230726,160400,255322325,2695,2695,2695,2695,0
20230726,160300,255322325,2695,2695,2695,2695,0
20230726,160200,255322325,2695,2695,2695,2695,0
20230726,160100,255322325,2695,2695,2695,2695,0
20230726,160000,255322325,2695,2695,2695,2695,0
20230726,155900,255322325,2695,2695,2695,2695,0
20230726,155800,255322325,2695,2695,2695,2695,0
20230726,155700,255322325,2695,2695,2695,2695,0
20230726,155600,255322325,2695,2695,2695,2695,0
20230726,155500,255322325,2695,2695,2695,2695,0
20230726,155400,255322325,2695,2695,2695,2695,0
20230726,155300,255322325,2695,2695,2695,2695,0
20230726,155200,255322325,2695,2695,2695,2695,0
20230726,155100,255322325,2695,2695,2695,2695,0
20230726,155000,255322325,2695,2695,2695,2695,0
20230726,154900,255322325,2695,2695,2695,2695,0
20230726,154800,255322325,2695,2695,2695,2695,0
20230726,154700,255322325,2695,2695,2695,2695,0
20230726,154600,255322325,2695,2695,2695,2695,0
20230726,154500,255322325,2695,2695,2695,2695,0
20230726,154400,255322325,2695,2695,2695,2695,0
20230726,154300,255322325,2695,2695,2695,2695,0
20230726,154200,255322325,2695,2695,2695,2695,0
20230726,154100,255322325,2695,2695,2695,2695,0
20230726,154000,255322325,2695,2695,2695,2695,0
20230726,153900,255322325,2695,2695,2695,2695,0
20230726,153800,255322325,2695,2695,2695,2695,0
20230726,153700,255322325,2695,2695,2695,2695,0
20230726,153600,255322325,2695,2695,2695,2695,0
20230726,153500,255322325,2695,2695,2695,2695,1850
20230726,153400,255322325,2695,2695,2695,2695,0
20230726,153300,255322325,2695,2695,2695,2695,0
20230726,153200,255322325,2695,2695,2695,2695,0
20230726,153100,255322325,2695,2695,2695,2695,0
20230726,153000,255322325,2695,2695,2695,2695,1850
20230726,152900,250336575,2695,2695,2695,2695,0
20230726,152800,250336575,2695,2695,2695,2695,0
20230726,152700,250336575,2695,2695,2695,2695,0
20230726,152600,250336575,2695,2695,2695,2695,0
20230726,152500,250336575,2695,2695,2695,2695,0
20230726,152400,250336575,2695,2695,2695,2695,0
20230726,152300,250336575,2695,2695,2695,2695,0
20230726,152200,250336575,2695,2695,2695,2695,0
20230726,152100,250336575,2695,2695,2695,2695,0
20230726,152000,250336575,2695,2695,2695,2695,0
20230726,151900,250336575,2695,2695,2695,2695,5
20230726,151800,250323100,2715,2715,2715,2715,0
20230726,151700,250323100,2715,2715,2715,2715,0
20230726,151600,250323100,2715,2715,2715,2715,1
20230726,151500,250320385,2695,2695,2695,2695,0
20230726,151400,250320385,2695,2695,2695,2695,0
20230726,151300,250320385,2695,2695,2695,2695,0
20230726,151200,250320385,2695,2695,2695,2695,500
20230726,151100,248972885,2690,2690,2690,2690,0
20230726,151000,248972885,2690,2700,2700,2690,500
20230726,150900,247627810,2705,2705,2705,2705,0
20230726,150800,247627810,2705,2705,2705,2705,0
20230726,150700,247627810,2705,2705,2705,2705,0
20230726,150600,247627810,2705,2705,2705,2705,999
20230726,150500,244925515,2705,2705,2705,2705,0
20230726,150400,244925515,2705,2705,2705,2705,0
20230726,150300,244925515,2705,2705,2705,2705,1
20230726,150200,244922810,2730,2705,2730,2705,300
20230726,150100,244111245,2705,2705,2705,2705,3
20230726,150000,244103130,2730,2700,2730,2700,19
20230726,145900,244051455,2705,2695,2730,2695,131
20230726,145800,243697425,2695,2690,2695,2690,316
20230726,145700,242845885,2690,2690,2690,2690,655
20230726,145600,241083935,2690,2685,2690,2685,15
20230726,145500,241043595,2685,2685,2685,2685,300
20230726,145400,240238095,2685,2685,2685,2685,1
20230726,145300,240235410,2680,2680,2680,2680,0
20230726,145200,240235410,2680,2680,2680,2680,0
20230726,145100,240235410,2680,2680,2680,2680,40
20230726,145000,240128210,2680,2680,2680,2680,0
20230726,144900,240128210,2680,2680,2680,2680,0
20230726,144800,240128210,2680,2680,2680,2680,0
20230726,144700,240128210,2680,2675,2680,2675,42
20230726,144600,240015855,2655,2655,2655,2655,0
20230726,144500,240015855,2655,2670,2670,2655,320
20230726,144400,239165595,2685,2685,2685,2685,0
20230726,144300,239165595,2685,2685,2685,2685,1
20230726,144200,239162910,2680,2685,2685,2680,3589
20230726,144100,229543890,2685,2685,2685,2685,100
20230726,144000,229275390,2685,2685,2685,2685,0
20230726,143900,229275390,2685,2680,2685,2680,3
20230726,143800,229267345,2685,2680,2685,2680,20
20230726,143700,229213695,2685,2685,2685,2685,0
20230726,143600,229213695,2685,2675,2685,2675,35
20230726,143500,229120045,2675,2675,2675,2675,0
20230726,143400,229120045,2675,2670,2675,2670,200
20230726,143300,228585290,2670,2670,2670,2670,0
20230726,143200,228585290,2670,2670,2670,2670,1
20230726,143100,228582620,2650,2650,2650,2650,14
20230726,143000,228545520,2640,2655,2655,2640,1000
20230726,142900,225899900,2675,2675,2675,2675,0
20230726,142800,225899900,2675,2675,2675,2675,0
20230726,142700,225899900,2675,2675,2675,2675,0
20230726,142600,225899900,2675,2675,2675,2675,0
20230726,142500,225899900,2675,2675,2675,2675,0
20230726,142400,225899900,2675,2675,2675,2675,0
20230726,142300,225899900,2675,2675,2675,2675,0
20230726,142200,225899900,2675,2675,2675,2675,3
20230726,142100,225891875,2675,2675,2675,2675,0
20230726,142000,225891875,2675,2675,2675,2675,48
20230726,141900,225763475,2675,2675,2675,2675,0
20230726,141800,225763475,2675,2665,2675,2665,5
20230726,141700,225750130,2660,2660,2660,2660,64
20230726,141600,225579890,2655,2655,2655,2655,158
20230726,141500,225160400,2640,2640,2640,2640,0
20230726,141400,225160400,2640,2640,2640,2640,0
20230726,141300,225160400,2640,2640,2640,2640,0
20230726,141200,225160400,2640,2640,2640,2640,0
20230726,141100,225160400,2640,2640,2640,2640,0
20230726,141000,225160400,2640,2645,2645,2640,600
20230726,140900,223576395,2645,2645,2645,2645,0
20230726,140800,223576395,2645,2645,2645,2640,69
20230726,140700,223393975,2645,2645,2645,2645,0
20230726,140600,223393975,2645,2645,2645,2645,200
20230726,140500,222864975,2645,2645,2645,2645,297
20230726,140400,222079410,2645,2660,2660,2645,5
20230726,140300,222066125,2660,2660,2660,2660,0
20230726,140200,222066125,2660,2660,2660,2660,0
20230726,140100,222066125,2660,2660,2660,2660,0
20230726,140000,222066125,2660,2660,2660,2660,100
20230726,135900,221800125,2660,2660,2660,2660,38
20230726,135800,221699045,2660,2660,2660,2660,36
20230726,135700,221603285,2660,2660,2660,2660,68
20230726,135600,221422405,2660,2660,2660,2660,50
20230726,135500,221289405,2640,2640,2640,2640,0
20230726,135400,221289405,2640,2645,2645,2640,488
20230726,135300,220001045,2645,2645,2645,2645,0
20230726,135200,220001045,2645,2645,2645,2645,0
20230726,135100,220001045,2645,2645,2645,2645,100
20230726,135000,219736545,2645,2645,2645,2645,648
20230726,134900,218022585,2645,2645,2645,2645,200
20230726,134800,217493585,2665,2665,2665,2665,0
20230726,134700,217493585,2665,2665,2665,2665,0
20230726,134600,217493585,2665,2655,2665,2655,38
20230726,134500,217392585,2660,2660,2660,2660,0
20230726,134400,217392585,2660,2660,2660,2660,0
20230726,134300,217392585,2660,2660,2660,2660,0
20230726,134200,217392585,2660,2660,2660,2660,1
20230726,134100,217389925,2645,2645,2645,2645,465
20230726,134000,216160000,2645,2645,2645,2645,633
20230726,133900,214485715,2645,2645,2645,2645,0
20230726,133800,214485715,2645,2645,2645,2645,0
20230726,133700,214485715,2645,2645,2645,2645,0
20230726,133600,214485715,2645,2650,2650,2645,300
20230726,133500,213691615,2655,2655,2655,2655,249
20230726,133400,213030520,2655,2655,2655,2655,1
20230726,133300,213027865,2685,2685,2685,2685,0
20230726,133200,213027865,2685,2670,2685,2670,244
20230726,133100,212376330,2655,2655,2655,2655,21
20230726,133000,212320575,2670,2670,2670,2670,0
20230726,132900,212320575,2670,2670,2670,2670,0
20230726,132800,212320575,2670,2660,2670,2660,35
20230726,132700,212227455,2660,2660,2660,2660,9
20230726,132600,212203515,2660,2660,2660,2660,0
20230726,132500,212203515,2660,2660,2660,2660,140
20230726,132400,211831115,2660,2655,2660,2655,229
20230726,132300,211222870,2655,2655,2655,2655,0
20230726,132200,211222870,2655,2655,2655,2655,0
20230726,132100,211222870,2655,2655,2655,2655,0
20230726,132000,211222870,2655,2655,2655,2655,0
20230726,131900,211222870,2655,2655,2655,2655,6
20230726,131800,211206940,2655,2640,2655,2640,2560
20230726,131700,204448390,2645,2645,2645,2645,1044
20230726,131600,201687010,2645,2645,2645,2645,394
20230726,131500,200644880,2650,2655,2655,2650,430
20230726,131400,199504630,2650,2650,2650,2650,10
20230726,131300,199478130,2650,2650,2650,2650,0
20230726,131200,199478130,2650,2650,2650,2650,0
20230726,131100,199478130,2650,2650,2650,2650,0
20230726,131000,199478130,2650,2650,2650,2650,2
20230726,130900,199472830,2660,2660,2660,2660,0
20230726,130800,199472830,2660,2660,2660,2660,0
20230726,130700,199472830,2660,2660,2660,2660,0
20230726,130600,199472830,2660,2660,2660,2660,40
20230726,130500,199366430,2660,2660,2660,2660,0
20230726,130400,199366430,2660,2660,2660,2660,38
20230726,130300,199265350,2650,2650,2650,2650,0
20230726,130200,199265350,2650,2650,2650,2650,0
20230726,130100,199265350,2650,2650,2650,2650,0
20230726,130000,199265350,2650,2650,2650,2650,0
20230726,125900,199265350,2650,2650,2650,2650,45
20230726,125800,199146100,2650,2660,2660,2650,16
20230726,125700,199103650,2660,2660,2660,2660,37
20230726,125600,199005230,2650,2650,2650,2650,0
20230726,125500,199005230,2650,2650,2650,2650,0
20230726,125400,199005230,2650,2650,2650,2650,0
20230726,125300,199005230,2650,2650,2650,2650,0
20230726,125200,199005230,2650,2650,2650,2650,0
20230726,125100,199005230,2650,2650,2650,2650,200
20230726,125000,198475230,2650,2650,2650,2650,54
20230726,124900,198332130,2650,2650,2650,2650,28
20230726,124800,198257930,2650,2650,2650,2650,0
20230726,124700,198257930,2650,2650,2650,2650,0
20230726,124600,198257930,2650,2650,2650,2650,0
20230726,124500,198257930,2650,2650,2650,2650,515
20230726,124400,196893180,2645,2645,2645,2645,0
20230726,124300,196893180,2645,2645,2645,2645,0
20230726,124200,196893180,2645,2645,2645,2645,0
20230726,124100,196893180,2645,2645,2645,2645,0
20230726,124000,196893180,2645,2645,2645,2645,0
20230726,123900,196893180,2645,2645,2645,2645,0
20230726,123800,196893180,2645,2650,2650,2645,12
20230726,123700,196861430,2645,2655,2655,2645,288
20230726,123600,196098170,2650,2650,2650,2650,0
20230726,123500,196098170,2650,2650,2650,2650,0
20230726,123400,196098170,2650,2650,2650,2650,0
20230726,123300,196098170,2650,2650,2650,2650,0
20230726,123200,196098170,2650,2650,2650,2650,0
20230726,123100,196098170,2650,2650,2650,2650,0
20230726,123000,196098170,2650,2665,2665,2650,878
20230726,122900,193765505,2665,2665,2665,2665,0
20230726,122800,193765505,2665,2665,2665,2665,0
20230726,122700,193765505,2665,2665,2665,2665,0
20230726,122600,193765505,2665,2670,2670,2665,68
20230726,122500,193584055,2670,2670,2670,2670,0
20230726,122400,193584055,2670,2670,2670,2670,0
20230726,122300,193584055,2670,2670,2670,2670,0
20230726,122200,193584055,2670,2670,2670,2670,0
20230726,122100,193584055,2670,2670,2670,2670,0
20230726,122000,193584055,2670,2670,2670,2670,0
20230726,121900,193584055,2670,2670,2670,2670,74
20230726,121800,193386475,2680,2680,2680,2680,0
20230726,121700,193386475,2680,2680,2680,2680,0
20230726,121600,193386475,2680,2680,2680,2680,0
20230726,121500,193386475,2680,2680,2680,2680,0
20230726,121400,193386475,2680,2680,2680,2680,0
20230726,121300,193386475,2680,2680,2680,2680,40
20230726,121200,193279275,2680,2680,2680,2680,45
20230726,121100,193158675,2675,2675,2675,2675,0
20230726,121000,193158675,2675,2675,2675,2675,100
20230726,120900,192891175,2675,2675,2675,2675,0
20230726,120800,192891175,2675,2675,2675,2675,0
20230726,120700,192891175,2675,2675,2675,2675,20
20230726,120600,192837675,2675,2675,2675,2675,0
20230726,120500,192837675,2675,2675,2675,2675,0
20230726,120400,192837675,2675,2675,2675,2675,0
20230726,120300,192837675,2675,2675,2675,2675,0
20230726,120200,192837675,2675,2675,2675,2675,9
20230726,120100,192813600,2660,2675,2680,2660,33
20230726,120000,192725500,2660,2660,2660,2660,3000
20230726,115900,184745500,2660,2660,2660,2660,0
20230726,115800,184745500,2660,2660,2660,2660,0
20230726,115700,184745500,2660,2660,2660,2660,0
20230726,115600,184745500,2660,2665,2665,2660,500
20230726,115500,183415080,2660,2660,2660,2660,60
20230726,115400,183255480,2660,2660,2660,2660,0
20230726,115300,183255480,2660,2665,2665,2660,5733
20230726,115200,168004795,2685,2685,2685,2685,0
20230726,115100,168004795,2685,2685,2685,2685,0
20230726,115000,168004795,2685,2675,2685,2665,152
20230726,114900,167599485,2685,2685,2685,2685,0
20230726,114800,167599485,2685,2685,2685,2685,20
20230726,114700,167545785,2680,2680,2680,2680,24
20230726,114600,167481465,2680,2680,2680,2680,0
20230726,114500,167481465,2680,2680,2680,2680,0
20230726,114400,167481465,2680,2680,2680,2680,0
20230726,114300,167481465,2680,2680,2680,2680,0
20230726,114200,167481465,2680,2680,2680,2680,0
20230726,114100,167481465,2680,2680,2680,2680,0
20230726,114000,167481465,2680,2665,2680,2665,2
20230726,113900,167476120,2675,2675,2675,2675,1
20230726,113800,167473445,2660,2660,2660,2660,0
20230726,113700,167473445,2660,2665,2665,2660,1000
20230726,113600,164810680,2660,2660,2660,2660,289
20230726,113500,164041940,2660,2675,2680,2660,4
20230726,113400,164031245,2670,2670,2670,2670,2
20230726,113300,164025905,2670,2670,2670,2670,1
20230726,113200,164023235,2680,2680,2680,2680,0
20230726,113100,164023235,2680,2680,2680,2680,0
20230726,113000,164023235,2680,2655,2680,2650,56
20230726,112900,163874800,2680,2675,2690,2650,207
20230726,112800,163325025,2675,2675,2675,2675,1
20230726,112700,163322350,2650,2650,2650,2650,0
20230726,112600,163322350,2650,2680,2680,2650,2322
20230726,112500,157138165,2690,2690,2690,2690,0
20230726,112400,157138165,2690,2690,2690,2690,0
20230726,112300,157138165,2690,2690,2690,2690,0
20230726,112200,157138165,2690,2690,2690,2690,2
20230726,112100,157132785,2675,2675,2675,2675,15
20230726,112000,157092660,2675,2675,2675,2675,0
20230726,111900,157092660,2675,2695,2695,2675,3380
20230726,111800,148017260,2690,2690,2690,2690,0
20230726,111700,148017260,2690,2690,2690,2690,17
20230726,111600,147971530,2700,2700,2700,2700,0
20230726,111500,147971530,2700,2695,2700,2695,32
20230726,111400,147885285,2695,2695,2695,2695,300
20230726,111300,147076785,2690,2690,2690,2690,0
20230726,111200,147076785,2690,2690,2690,2690,0
20230726,111100,147076785,2690,2690,2690,2690,1
20230726,111000,147074095,2685,2685,2685,2685,0
20230726,110900,147074095,2685,2685,2685,2685,0
20230726,110800,147074095,2685,2685,2685,2685,12
20230726,110700,147041875,2685,2685,2685,2685,0
20230726,110600,147041875,2685,2685,2685,2685,0
20230726,110500,147041875,2685,2685,2685,2685,0
20230726,110400,147041875,2685,2685,2685,2685,0
20230726,110300,147041875,2685,2680,2685,2680,308
20230726,110200,146215335,2695,2695,2695,2695,100
20230726,110100,145945835,2695,2695,2695,2695,0
20230726,110000,145945835,2695,2695,2695,2695,0
20230726,105900,145945835,2695,2695,2695,2695,7
20230726,105800,145926970,2695,2680,2695,2680,379
20230726,105700,144911235,2675,2675,2675,2675,0
20230726,105600,144911235,2675,2675,2675,2675,100
20230726,105500,144643735,2675,2675,2675,2675,27
20230726,105400,144571510,2675,2675,2675,2675,303
20230726,105300,143760985,2675,2675,2675,2675,0
20230726,105200,143760985,2675,2675,2675,2675,10
20230726,105100,143734235,2675,2675,2675,2675,0
20230726,105000,143734235,2675,2680,2690,2675,1484
20230726,104900,139764285,2680,2670,2680,2670,174
20230726,104800,139299455,2670,2670,2670,2670,0
20230726,104700,139299455,2670,2670,2670,2670,327
20230726,104600,138426365,2670,2670,2670,2670,0
20230726,104500,138426365,2670,2680,2680,2670,98
20230726,104400,138164575,2665,2665,2665,2665,0
20230726,104300,138164575,2665,2665,2665,2665,0
20230726,104200,138164575,2665,2665,2665,2665,0
20230726,104100,138164575,2665,2665,2665,2665,0
20230726,104000,138164575,2665,2685,2685,2665,988
20230726,103900,135523350,2680,2680,2680,2680,0
20230726,103800,135523350,2680,2695,2695,2680,1288
20230726,103700,132064200,2695,2700,2700,2695,240
20230726,103600,131417375,2695,2695,2695,2695,0
20230726,103500,131417375,2695,2700,2700,2695,100
20230726,103400,131147760,2700,2700,2700,2700,0
20230726,103300,131147760,2700,2700,2700,2700,1
20230726,103200,131145060,2710,2710,2710,2710,0
20230726,103100,131145060,2710,2710,2710,2710,0
20230726,103000,131145060,2710,2710,2710,2710,1
20230726,102900,131142350,2695,2700,2700,2695,840
20230726,102800,128877780,2725,2705,2725,2700,469
20230726,102700,127610895,2700,2715,2715,2700,2831
20230726,102600,119952665,2715,2715,2715,2715,0
20230726,102500,119952665,2715,2715,2715,2715,145
20230726,102400,119558990,2720,2725,2725,2720,396
20230726,102300,118481865,2730,2740,2740,2730,7687
20230726,102200,97495955,2760,2735,2760,2735,560
20230726,102100,95962745,2730,2730,2730,2730,0
20230726,102000,95962745,2730,2730,2730,2730,0
20230726,101900,95962745,2730,2730,2730,2730,0
20230726,101800,95962745,2730,2730,2730,2730,0
20230726,101700,95962745,2730,2730,2730,2730,2354
20230726,101600,89536325,2720,2720,2720,2720,0
20230726,101500,89536325,2720,2720,2720,2720,0
20230726,101400,89536325,2720,2720,2720,2720,0
20230726,101300,89536325,2720,2720,2725,2720,26
20230726,101200,89465600,2725,2725,2725,2725,129
20230726,101100,89114075,2725,2725,2725,2725,0
20230726,101000,89114075,2725,2725,2725,2725,0
20230726,100900,89114075,2725,2725,2725,2725,29
20230726,100800,89035050,2725,2725,2725,2725,29
20230726,100700,88956025,2725,2725,2725,2725,229
20230726,100600,88332000,2725,2730,2730,2725,151
20230726,100500,87920025,2730,2730,2730,2730,251
20230726,100400,87234795,2735,2735,2735,2735,0
20230726,100300,87234795,2735,2745,2745,2735,312
20230726,100200,86379920,2745,2745,2745,2745,0
20230726,100100,86379920,2745,2745,2745,2745,84
20230726,100000,86149340,2745,2750,2750,2745,30
20230726,095900,86066950,2750,2750,2750,2750,8
20230726,095800,86044950,2755,2755,2755,2755,0
20230726,095700,86044950,2755,2755,2755,2755,0
20230726,095600,86044950,2755,2755,2755,2755,509
20230726,095500,84642655,2755,2755,2755,2755,255
20230726,095400,83940130,2755,2755,2755,2755,15
20230726,095300,83898805,2775,2775,2775,2775,50
20230726,095200,83760055,2775,2775,2775,2775,0
20230726,095100,83760055,2775,2775,2775,2775,1
20230726,095000,83757280,2750,2775,2775,2750,86
20230726,094900,83520755,2760,2775,2775,2760,2
20230726,094800,83515220,2760,2760,2760,2755,241
20230726,094700,82850065,2765,2765,2765,2765,0
20230726,094600,82850065,2765,2755,2790,2725,456
20230726,094500,81599305,2760,2760,2760,2760,1
20230726,094400,81596545,2765,2770,2795,2765,371
20230726,094300,80566370,2745,2760,2760,2745,475
20230726,094200,79259855,2760,2745,2790,2745,1327
20230726,094100,75603370,2745,2745,2745,2745,702
20230726,094000,73676380,2745,2745,2745,2745,25
20230726,093900,73607755,2745,2735,2745,2725,1081
20230726,093800,70646870,2725,2725,2725,2725,0
20230726,093700,70646870,2725,2725,2725,2725,0
20230726,093600,70646870,2725,2740,2745,2725,50
20230726,093500,70510275,2745,2745,2745,2745,216
20230726,093400,69917355,2720,2720,2720,2720,0
20230726,093300,69917355,2720,2735,2735,2720,3000
20230726,093200,61737375,2755,2755,2755,2755,0
20230726,093100,61737375,2755,2755,2755,2755,1
20230726,093000,61734620,2755,2735,2755,2735,736
20230726,092900,59714640,2735,2735,2735,2735,0
20230726,092800,59714640,2735,2740,2740,2735,100
20230726,092700,59441000,2740,2740,2740,2740,0
20230726,092600,59441000,2740,2750,2750,2740,201
20230726,092500,58889260,2740,2740,2740,2740,85
20230726,092400,58656360,2740,2745,2745,2740,523
20230726,092300,57222680,2745,2750,2750,2745,892
20230726,092200,54772590,2755,2755,2755,2755,243
20230726,092100,54103125,2755,2760,2760,2755,858
20230726,092000,51735720,2760,2760,2760,2760,0
20230726,091900,51735720,2760,2760,2760,2760,230
20230726,091800,51100920,2760,2760,2760,2760,0
20230726,091700,51100920,2760,2760,2760,2760,0
20230726,091600,51100920,2760,2760,2760,2760,440
20230726,091500,49886520,2760,2760,2760,2760,0
20230726,091400,49886520,2760,2775,2775,2760,3093
20230726,091300,41344570,2775,2775,2775,2775,1620
20230726,091200,36849070,2775,2780,2780,2775,644
20230726,091100,35061280,2780,2795,2795,2780,101
20230726,091000,34780245,2795,2800,2800,2795,593
20230726,090900,33120640,2800,2800,2800,2800,1
20230726,090800,33117840,2800,2800,2800,2800,0
20230726,090700,33117840,2800,2810,2810,2800,596
20230726,090600,31448890,2820,2820,2820,2820,2
20230726,090500,31443250,2820,2820,2820,2820,0
20230726,090400,31443250,2820,2820,2820,2820,0
20230726,090300,31443250,2820,2820,2820,2820,785
20230726,090200,29229550,2820,2820,2825,2820,4927
20230726,090100,15331860,2820,2820,2820,2820,0
20230726,090000,15331860,2820,2800,2820,2800,5471