KissMeData/033320/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190600,1573741820,4260,4260,4260,4260,3292
20230726,190500,1573741820,4260,4260,4260,4260,0
20230726,190400,1573741820,4260,4260,4260,4260,0
20230726,190300,1573741820,4260,4260,4260,4260,0
20230726,190200,1573741820,4260,4260,4260,4260,0
20230726,190100,1573741820,4260,4260,4260,4260,0
20230726,190000,1573741820,4260,4260,4260,4260,0
20230726,185900,1573741820,4260,4260,4260,4260,0
20230726,185800,1573741820,4260,4260,4260,4260,0
20230726,185700,1573741820,4260,4260,4260,4260,0
20230726,185600,1573741820,4260,4260,4260,4260,0
20230726,185500,1573741820,4260,4260,4260,4260,0
20230726,185400,1573741820,4260,4260,4260,4260,0
20230726,185300,1573741820,4260,4260,4260,4260,0
20230726,185200,1573741820,4260,4260,4260,4260,0
20230726,185100,1573741820,4260,4260,4260,4260,0
20230726,185000,1573741820,4260,4260,4260,4260,0
20230726,184900,1573741820,4260,4260,4260,4260,0
20230726,184800,1573741820,4260,4260,4260,4260,0
20230726,184700,1573741820,4260,4260,4260,4260,0
20230726,184600,1573741820,4260,4260,4260,4260,0
20230726,184500,1573741820,4260,4260,4260,4260,0
20230726,184400,1573741820,4260,4260,4260,4260,0
20230726,184300,1573741820,4260,4260,4260,4260,0
20230726,184200,1573741820,4260,4260,4260,4260,0
20230726,184100,1573741820,4260,4260,4260,4260,0
20230726,184000,1573741820,4260,4260,4260,4260,0
20230726,183900,1573741820,4260,4260,4260,4260,0
20230726,183800,1573741820,4260,4260,4260,4260,0
20230726,183700,1573741820,4260,4260,4260,4260,0
20230726,183600,1573741820,4260,4260,4260,4260,3292
20230726,183500,1573741820,4260,4260,4260,4260,0
20230726,183400,1573741820,4260,4260,4260,4260,0
20230726,183300,1573741820,4260,4260,4260,4260,0
20230726,183200,1573741820,4260,4260,4260,4260,0
20230726,183100,1573741820,4260,4260,4260,4260,0
20230726,183000,1573741820,4260,4260,4260,4260,0
20230726,182900,1573741820,4260,4260,4260,4260,0
20230726,182800,1573741820,4260,4260,4260,4260,0
20230726,182700,1573741820,4260,4260,4260,4260,0
20230726,182600,1573741820,4260,4260,4260,4260,0
20230726,182500,1573741820,4260,4260,4260,4260,0
20230726,182400,1573741820,4260,4260,4260,4260,0
20230726,182300,1573741820,4260,4260,4260,4260,0
20230726,182200,1573741820,4260,4260,4260,4260,0
20230726,182100,1573741820,4260,4260,4260,4260,0
20230726,182000,1573741820,4260,4260,4260,4260,0
20230726,181900,1573741820,4260,4260,4260,4260,0
20230726,181800,1573741820,4260,4260,4260,4260,0
20230726,181700,1573741820,4260,4260,4260,4260,0
20230726,181600,1573741820,4260,4260,4260,4260,0
20230726,181500,1573741820,4260,4260,4260,4260,0
20230726,181400,1573741820,4260,4260,4260,4260,0
20230726,181300,1573741820,4260,4260,4260,4260,0
20230726,181200,1573741820,4260,4260,4260,4260,0
20230726,181100,1573741820,4260,4260,4260,4260,0
20230726,181000,1573741820,4260,4260,4260,4260,0
20230726,180900,1573741820,4260,4260,4260,4260,0
20230726,180800,1573741820,4260,4260,4260,4260,0
20230726,180700,1573741820,4260,4260,4260,4260,0
20230726,180600,1573741820,4260,4260,4260,4260,3292
20230726,180500,1573741820,4260,4260,4260,4260,0
20230726,180400,1573741820,4260,4260,4260,4260,0
20230726,180300,1573741820,4260,4260,4260,4260,0
20230726,180200,1573741820,4260,4260,4260,4260,0
20230726,180100,1573741820,4260,4260,4260,4260,0
20230726,180000,1573741820,4260,4260,4260,4260,0
20230726,175900,1573741820,4260,4260,4260,4260,0
20230726,175800,1573741820,4260,4260,4260,4260,0
20230726,175700,1573741820,4260,4260,4260,4260,0
20230726,175600,1573741820,4260,4260,4260,4260,0
20230726,175500,1573741820,4260,4260,4260,4260,0
20230726,175400,1573741820,4260,4260,4260,4260,0
20230726,175300,1573741820,4260,4260,4260,4260,0
20230726,175200,1573741820,4260,4260,4260,4260,0
20230726,175100,1573741820,4260,4260,4260,4260,0
20230726,175000,1573741820,4260,4260,4260,4260,0
20230726,174900,1573741820,4260,4260,4260,4260,0
20230726,174800,1573741820,4260,4260,4260,4260,0
20230726,174700,1573741820,4260,4260,4260,4260,0
20230726,174600,1573741820,4260,4260,4260,4260,0
20230726,174500,1573741820,4260,4260,4260,4260,0
20230726,174400,1573741820,4260,4260,4260,4260,0
20230726,174300,1573741820,4260,4260,4260,4260,0
20230726,174200,1573741820,4260,4260,4260,4260,0
20230726,174100,1573741820,4260,4260,4260,4260,0
20230726,174000,1573741820,4260,4260,4260,4260,0
20230726,173900,1573741820,4260,4260,4260,4260,0
20230726,173800,1573741820,4260,4260,4260,4260,0
20230726,173700,1573741820,4260,4260,4260,4260,0
20230726,173600,1573741820,4260,4260,4260,4260,3292
20230726,173500,1573741820,4260,4260,4260,4260,0
20230726,173400,1573741820,4260,4260,4260,4260,0
20230726,173300,1573741820,4260,4260,4260,4260,0
20230726,173200,1573741820,4260,4260,4260,4260,0
20230726,173100,1573741820,4260,4260,4260,4260,0
20230726,173000,1573741820,4260,4260,4260,4260,0
20230726,172900,1573741820,4260,4260,4260,4260,0
20230726,172800,1573741820,4260,4260,4260,4260,0
20230726,172700,1573741820,4260,4260,4260,4260,0
20230726,172600,1573741820,4260,4260,4260,4260,0
20230726,172500,1573741820,4260,4260,4260,4260,0
20230726,172400,1573741820,4260,4260,4260,4260,0
20230726,172300,1573741820,4260,4260,4260,4260,0
20230726,172200,1573741820,4260,4260,4260,4260,0
20230726,172100,1573741820,4260,4260,4260,4260,0
20230726,172000,1573741820,4260,4260,4260,4260,0
20230726,171900,1573741820,4260,4260,4260,4260,0
20230726,171800,1573741820,4260,4260,4260,4260,0
20230726,171700,1573741820,4260,4260,4260,4260,0
20230726,171600,1573741820,4260,4260,4260,4260,0
20230726,171500,1573741820,4260,4260,4260,4260,0
20230726,171400,1573741820,4260,4260,4260,4260,0
20230726,171300,1573741820,4260,4260,4260,4260,0
20230726,171200,1573741820,4260,4260,4260,4260,0
20230726,171100,1573741820,4260,4260,4260,4260,0
20230726,171000,1573741820,4260,4260,4260,4260,0
20230726,170900,1573741820,4260,4260,4260,4260,0
20230726,170800,1573741820,4260,4260,4260,4260,0
20230726,170700,1573741820,4260,4260,4260,4260,0
20230726,170600,1573741820,4260,4260,4260,4260,3292
20230726,170500,1573741820,4260,4260,4260,4260,0
20230726,170400,1573741820,4260,4260,4260,4260,0
20230726,170300,1573741820,4260,4260,4260,4260,0
20230726,170200,1573741820,4260,4260,4260,4260,0
20230726,170100,1573741820,4260,4260,4260,4260,0
20230726,170000,1573741820,4260,4260,4260,4260,0
20230726,165900,1573741820,4260,4260,4260,4260,0
20230726,165800,1573741820,4260,4260,4260,4260,0
20230726,165700,1573741820,4260,4260,4260,4260,0
20230726,165600,1573741820,4260,4260,4260,4260,0
20230726,165500,1573741820,4260,4260,4260,4260,0
20230726,165400,1573741820,4260,4260,4260,4260,0
20230726,165300,1573741820,4260,4260,4260,4260,0
20230726,165200,1573741820,4260,4260,4260,4260,0
20230726,165100,1573741820,4260,4260,4260,4260,0
20230726,165000,1573741820,4260,4260,4260,4260,0
20230726,164900,1573741820,4260,4260,4260,4260,0
20230726,164800,1573741820,4260,4260,4260,4260,0
20230726,164700,1573741820,4260,4260,4260,4260,0
20230726,164600,1573741820,4260,4260,4260,4260,0
20230726,164500,1573741820,4260,4260,4260,4260,0
20230726,164400,1573741820,4260,4260,4260,4260,0
20230726,164300,1573741820,4260,4260,4260,4260,0
20230726,164200,1573741820,4260,4260,4260,4260,0
20230726,164100,1573741820,4260,4260,4260,4260,0
20230726,164000,1573741820,4260,4260,4260,4260,0
20230726,163900,1573741820,4260,4260,4260,4260,0
20230726,163800,1573741820,4260,4260,4260,4260,0
20230726,163700,1573741820,4260,4260,4260,4260,0
20230726,163600,1573741820,4260,4260,4260,4260,3292
20230726,163500,1573741820,4260,4260,4260,4260,0
20230726,163400,1573741820,4260,4260,4260,4260,0
20230726,163300,1573741820,4260,4260,4260,4260,0
20230726,163200,1573741820,4260,4260,4260,4260,0
20230726,163100,1573741820,4260,4260,4260,4260,0
20230726,163000,1573741820,4260,4260,4260,4260,0
20230726,162900,1573741820,4260,4260,4260,4260,0
20230726,162800,1573741820,4260,4260,4260,4260,0
20230726,162700,1573741820,4260,4260,4260,4260,0
20230726,162600,1573741820,4260,4260,4260,4260,0
20230726,162500,1573741820,4260,4260,4260,4260,0
20230726,162400,1573741820,4260,4260,4260,4260,0
20230726,162300,1573741820,4260,4260,4260,4260,0
20230726,162200,1573741820,4260,4260,4260,4260,0
20230726,162100,1573741820,4260,4260,4260,4260,0
20230726,162000,1573741820,4260,4260,4260,4260,0
20230726,161900,1573741820,4260,4260,4260,4260,0
20230726,161800,1573741820,4260,4260,4260,4260,0
20230726,161700,1573741820,4260,4260,4260,4260,0
20230726,161600,1573741820,4260,4260,4260,4260,0
20230726,161500,1573741820,4260,4260,4260,4260,0
20230726,161400,1573741820,4260,4260,4260,4260,0
20230726,161300,1573741820,4260,4260,4260,4260,0
20230726,161200,1573741820,4260,4260,4260,4260,0
20230726,161100,1573741820,4260,4260,4260,4260,0
20230726,161000,1573741820,4260,4260,4260,4260,0
20230726,160900,1573741820,4260,4260,4260,4260,0
20230726,160800,1573741820,4260,4260,4260,4260,0
20230726,160700,1573741820,4260,4260,4260,4260,0
20230726,160600,1573741820,4260,4260,4260,4260,3292
20230726,160500,1573741820,4260,4260,4260,4260,0
20230726,160400,1573741820,4260,4260,4260,4260,0
20230726,160300,1573741820,4260,4260,4260,4260,0
20230726,160200,1573741820,4260,4260,4260,4260,0
20230726,160100,1573741820,4260,4260,4260,4260,0
20230726,160000,1573741820,4260,4260,4260,4260,0
20230726,155900,1573741820,4260,4260,4260,4260,0
20230726,155800,1573741820,4260,4260,4260,4260,0
20230726,155700,1573741820,4260,4260,4260,4260,0
20230726,155600,1573741820,4260,4260,4260,4260,0
20230726,155500,1573741820,4260,4260,4260,4260,0
20230726,155400,1573741820,4260,4260,4260,4260,0
20230726,155300,1573741820,4260,4260,4260,4260,0
20230726,155200,1573741820,4260,4260,4260,4260,0
20230726,155100,1573741820,4260,4260,4260,4260,0
20230726,155000,1573741820,4260,4260,4260,4260,0
20230726,154900,1573741820,4260,4260,4260,4260,0
20230726,154800,1573741820,4260,4260,4260,4260,0
20230726,154700,1573741820,4260,4260,4260,4260,0
20230726,154600,1573741820,4260,4260,4260,4260,0
20230726,154500,1573741820,4260,4260,4260,4260,0
20230726,154400,1573741820,4260,4260,4260,4260,0
20230726,154300,1573741820,4260,4260,4260,4260,0
20230726,154200,1573741820,4260,4260,4260,4260,0
20230726,154100,1573741820,4260,4260,4260,4260,0
20230726,154000,1573741820,4260,4260,4260,4260,0
20230726,153900,1573741820,4260,4260,4260,4260,0
20230726,153800,1573741820,4260,4260,4260,4260,0
20230726,153700,1573741820,4260,4260,4260,4260,0
20230726,153600,1573741820,4260,4260,4260,4260,3292
20230726,153500,1573741820,4260,4260,4260,4260,0
20230726,153400,1573741820,4260,4260,4260,4260,0
20230726,153300,1573741820,4260,4260,4260,4260,0
20230726,153200,1573741820,4260,4260,4260,4260,0
20230726,153100,1573741820,4260,4260,4260,4260,0
20230726,153000,1573741820,4260,4260,4260,4260,3292
20230726,152900,1559717900,4290,4290,4290,4290,0
20230726,152800,1559717900,4290,4290,4290,4290,0
20230726,152700,1559717900,4290,4290,4290,4290,0
20230726,152600,1559717900,4290,4290,4290,4290,0
20230726,152500,1559717900,4290,4290,4290,4290,0
20230726,152400,1559717900,4290,4290,4290,4290,0
20230726,152300,1559717900,4290,4290,4290,4290,0
20230726,152200,1559717900,4290,4290,4290,4290,0
20230726,152100,1559717900,4290,4290,4290,4290,0
20230726,152000,1559717900,4290,4290,4290,4290,0
20230726,151900,1559717900,4290,4285,4295,4280,3492
20230726,151800,1544740180,4285,4280,4285,4280,1059
20230726,151700,1540207655,4285,4280,4285,4280,89
20230726,151600,1539826480,4260,4260,4260,4260,0
20230726,151500,1539826480,4260,4245,4260,4245,482
20230726,151400,1537777670,4240,4245,4245,4240,1046
20230726,151300,1533340570,4245,4245,4245,4245,730
20230726,151200,1530241720,4245,4245,4245,4245,2090
20230726,151100,1521369670,4245,4275,4275,4245,1101
20230726,151000,1516694890,4255,4255,4255,4255,520
20230726,150900,1514482290,4250,4250,4250,4250,109
20230726,150800,1514019040,4250,4245,4250,4245,692
20230726,150700,1511078450,4245,4245,4245,4240,840
20230726,150600,1507512805,4250,4255,4255,4245,1428
20230726,150500,1501450335,4245,4250,4250,4245,432
20230726,150400,1499615335,4260,4260,4260,4260,387
20230726,150300,1497966715,4260,4275,4275,4255,1256
20230726,150200,1492615655,4270,4275,4275,4270,702
20230726,150100,1489618070,4275,4275,4275,4275,56
20230726,150000,1489378670,4290,4280,4290,4280,201
20230726,145900,1488518380,4290,4290,4290,4290,0
20230726,145800,1488518380,4290,4290,4300,4290,1253
20230726,145700,1483141880,4295,4260,4295,4260,7772
20230726,145600,1449895020,4260,4245,4260,4245,1029
20230726,145500,1445512530,4245,4260,4260,4245,524
20230726,145400,1443280665,4250,4250,4250,4250,890
20230726,145300,1439498165,4245,4255,4265,4245,1045
20230726,145200,1435047640,4255,4255,4255,4255,465
20230726,145100,1433069065,4265,4255,4265,4255,759
20230726,145000,1429836930,4255,4255,4255,4255,122
20230726,144900,1429317820,4245,4255,4255,4245,90
20230726,144800,1428935225,4260,4260,4260,4260,30
20230726,144700,1428807425,4260,4260,4265,4250,1004
20230726,144600,1424539075,4270,4250,4270,4250,529
20230726,144500,1422283505,4250,4255,4255,4250,576
20230726,144400,1419834310,4245,4260,4260,4245,694
20230726,144300,1416886760,4250,4250,4250,4250,48
20230726,144200,1416682760,4270,4265,4270,4255,873
20230726,144100,1412959910,4260,4265,4265,4260,52
20230726,144000,1412738315,4255,4260,4260,4255,459
20230726,143900,1410783165,4260,4260,4260,4260,636
20230726,143800,1408073805,4260,4260,4260,4260,0
20230726,143700,1408073805,4260,4260,4260,4260,0
20230726,143600,1408073805,4260,4260,4260,4260,40
20230726,143500,1407903405,4260,4250,4275,4250,915
20230726,143400,1403994035,4250,4250,4250,4250,1
20230726,143300,1403989785,4250,4250,4250,4250,100
20230726,143200,1403564785,4275,4275,4275,4275,36
20230726,143100,1403410885,4275,4275,4275,4275,1
20230726,143000,1403406610,4275,4275,4275,4275,501
20230726,142900,1401264835,4245,4270,4270,4245,134
20230726,142800,1400695380,4270,4270,4270,4270,0
20230726,142700,1400695380,4270,4270,4270,4270,6
20230726,142600,1400669760,4245,4245,4245,4245,2
20230726,142500,1400661270,4280,4245,4280,4245,3581
20230726,142400,1385400290,4240,4240,4240,4220,724
20230726,142300,1382331130,4220,4220,4220,4220,0
20230726,142200,1382331130,4220,4225,4225,4220,282
20230726,142100,1381140175,4230,4245,4245,4230,96
20230726,142000,1380733140,4265,4260,4265,4260,132
20230726,141900,1380170320,4260,4260,4260,4260,1
20230726,141800,1380166060,4215,4215,4215,4215,0
20230726,141700,1380166060,4215,4250,4260,4215,1860
20230726,141600,1372254150,4245,4210,4245,4210,4379
20230726,141500,1353723870,4205,4225,4230,4205,894
20230726,141400,1349944280,4195,4195,4195,4195,36
20230726,141300,1349793260,4195,4195,4195,4195,80
20230726,141200,1349457660,4195,4200,4200,4195,5368
20230726,141100,1326918020,4215,4215,4215,4215,0
20230726,141000,1326918020,4215,4215,4215,4205,616
20230726,140900,1324321690,4200,4210,4210,4200,610
20230726,140800,1321758490,4215,4210,4215,4210,50
20230726,140700,1321547940,4215,4230,4230,4215,179
20230726,140600,1320790845,4210,4205,4210,4205,152
20230726,140500,1320151585,4210,4210,4210,4210,1140
20230726,140400,1315352185,4210,4235,4240,4210,226
20230726,140300,1314395165,4235,4225,4235,4225,1520
20230726,140200,1307963725,4225,4225,4225,4225,170
20230726,140100,1307245475,4230,4230,4230,4230,0
20230726,140000,1307245475,4230,4230,4230,4230,1191
20230726,135900,1302207545,4220,4205,4220,4205,723
20230726,135800,1299159030,4205,4200,4205,4190,1951
20230726,135700,1290975200,4200,4200,4200,4190,1564
20230726,135600,1284408730,4200,4200,4215,4190,1491
20230726,135500,1278145105,4200,4200,4205,4200,2824
20230726,135400,1266284040,4200,4210,4210,4200,5235
20230726,135300,1244259210,4215,4220,4220,4215,1874
20230726,135200,1236358310,4220,4220,4220,4220,0
20230726,135100,1236358310,4220,4220,4220,4210,928
20230726,135000,1232445465,4250,4250,4250,4250,0
20230726,134900,1232445465,4250,4250,4250,4250,53
20230726,134800,1232220215,4215,4215,4215,4210,820
20230726,134700,1228765245,4245,4220,4245,4215,5108
20230726,134600,1207234210,4215,4235,4240,4215,565
20230726,134500,1204840505,4235,4225,4235,4225,368
20230726,134400,1203285505,4225,4235,4235,4225,87
20230726,134300,1202917205,4240,4250,4250,4240,20
20230726,134200,1202832280,4250,4220,4250,4220,1361
20230726,134100,1197085650,4225,4240,4240,4225,1631
20230726,134000,1190186970,4240,4245,4265,4240,427
20230726,133900,1188375065,4245,4250,4250,4245,881
20230726,133800,1184634065,4250,4255,4255,4250,221
20230726,133700,1183693775,4265,4270,4280,4260,196
20230726,133600,1182856340,4270,4275,4275,4270,143
20230726,133500,1182245230,4270,4285,4285,4270,427
20230726,133400,1180416640,4270,4280,4280,4270,536
20230726,133300,1178122610,4285,4270,4285,4265,1347
20230726,133200,1172357545,4265,4265,4265,4265,0
20230726,133100,1172357545,4265,4270,4270,4265,50
20230726,133000,1172144095,4270,4270,4270,4270,1
20230726,132900,1172139825,4265,4265,4265,4265,0
20230726,132800,1172139825,4265,4265,4265,4265,0
20230726,132700,1172139825,4265,4265,4265,4265,13
20230726,132600,1172084380,4265,4265,4265,4265,1504
20230726,132500,1165669820,4265,4265,4265,4265,0
20230726,132400,1165669820,4265,4265,4265,4265,77
20230726,132300,1165341415,4265,4265,4265,4265,0
20230726,132200,1165341415,4265,4265,4265,4265,30
20230726,132100,1165213465,4265,4280,4280,4265,1036
20230726,132000,1160791520,4280,4280,4285,4280,900
20230726,131900,1156935515,4245,4265,4280,4245,1325
20230726,131800,1151279500,4235,4250,4260,4235,2588
20230726,131700,1140274840,4255,4255,4255,4255,0
20230726,131600,1140274840,4255,4250,4255,4250,536
20230726,131500,1137994720,4250,4225,4250,4225,390
20230726,131400,1136337255,4240,4250,4250,4220,5084
20230726,131300,1114843230,4235,4235,4235,4235,100
20230726,131200,1114419730,4235,4245,4245,4235,299
20230726,131100,1113152445,4240,4235,4245,4235,110
20230726,131000,1112686520,4235,4230,4235,4230,564
20230726,130900,1110298600,4230,4230,4230,4225,1566
20230726,130800,1103674665,4235,4240,4240,4235,1827
20230726,130700,1095937170,4240,4240,4240,4240,0
20230726,130600,1095937170,4240,4240,4240,4240,309
20230726,130500,1094627010,4240,4240,4240,4240,101
20230726,130400,1094198770,4235,4235,4235,4235,0
20230726,130300,1094198770,4235,4235,4235,4235,0
20230726,130200,1094198770,4235,4250,4250,4235,2269
20230726,130100,1084583420,4250,4240,4250,4240,2043
20230726,130000,1075906660,4235,4250,4250,4235,80
20230726,125900,1075567830,4250,4240,4250,4240,969
20230726,125800,1071454605,4235,4235,4235,4235,38
20230726,125700,1071293675,4235,4240,4240,4235,36
20230726,125600,1071141055,4240,4245,4245,4240,127
20230726,125500,1070602525,4245,4240,4245,4240,7
20230726,125400,1070572815,4240,4240,4240,4240,299
20230726,125300,1069305055,4245,4240,4245,4240,381
20230726,125200,1067689420,4240,4240,4240,4225,112
20230726,125100,1067214555,4225,4240,4240,4225,566
20230726,125000,1064815300,4230,4235,4235,4225,117
20230726,124900,1064320555,4235,4210,4235,4210,19
20230726,124800,1064240540,4205,4230,4245,4205,2811
20230726,124700,1052389065,4210,4220,4230,4210,1006
20230726,124600,1048149290,4210,4215,4230,4200,2901
20230726,124500,1035940315,4230,4230,4230,4215,4948
20230726,124400,1015059360,4230,4240,4240,4225,2247
20230726,124300,1005553355,4235,4240,4240,4235,212
20230726,124200,1004655025,4240,4240,4240,4235,147
20230726,124100,1004031900,4235,4240,4240,4235,294
20230726,124000,1002785820,4240,4245,4245,4240,466
20230726,123900,1000808345,4240,4245,4245,4240,21
20230726,123800,1000719300,4235,4235,4235,4235,41
20230726,123700,1000545665,4235,4235,4235,4235,52
20230726,123600,1000325445,4235,4230,4235,4230,254
20230726,123500,999249830,4225,4225,4225,4220,1176
20230726,123400,994282760,4225,4230,4235,4225,638
20230726,123300,991585220,4235,4235,4235,4230,931
20230726,123200,987644935,4235,4230,4235,4230,571
20230726,123100,985229250,4255,4260,4260,4225,1145
20230726,123000,980363805,4225,4230,4230,4225,500
20230726,122900,978249535,4225,4225,4225,4225,0
20230726,122800,978249535,4225,4255,4270,4225,10315
20230726,122700,934498925,4265,4265,4265,4265,2
20230726,122600,934490395,4255,4255,4255,4255,151
20230726,122500,933847890,4255,4255,4255,4255,0
20230726,122400,933847890,4255,4255,4260,4255,104
20230726,122300,933405365,4260,4260,4260,4255,5466
20230726,122200,910126805,4260,4270,4270,4260,1395
20230726,122100,904178420,4270,4270,4270,4270,1151
20230726,122000,899263650,4270,4275,4275,4270,59
20230726,121900,899011525,4265,4265,4265,4265,0
20230726,121800,899011525,4265,4275,4275,4265,2571
20230726,121700,888032840,4280,4280,4280,4280,31
20230726,121600,887900160,4280,4280,4280,4280,336
20230726,121500,886462080,4275,4275,4275,4275,200
20230726,121400,885607080,4275,4275,4275,4275,861
20230726,121300,881926305,4275,4275,4275,4275,0
20230726,121200,881926305,4275,4275,4275,4275,1
20230726,121100,881922030,4275,4275,4275,4275,0
20230726,121000,881922030,4275,4280,4280,4270,563
20230726,120900,879516215,4270,4270,4270,4270,0
20230726,120800,879516215,4270,4270,4270,4270,1078
20230726,120700,874913155,4270,4280,4280,4265,1699
20230726,120600,867656255,4280,4280,4280,4280,0
20230726,120500,867656255,4280,4285,4285,4280,231
20230726,120400,866667565,4300,4300,4300,4300,0
20230726,120300,866667565,4300,4300,4300,4300,0
20230726,120200,866667565,4300,4300,4300,4300,46
20230726,120100,866469765,4305,4285,4305,4280,1317
20230726,120000,860832660,4290,4290,4290,4290,3
20230726,115900,860819790,4285,4285,4285,4285,500
20230726,115800,858677290,4285,4290,4310,4285,121
20230726,115700,858157795,4290,4290,4290,4290,469
20230726,115600,856145785,4300,4300,4300,4300,50
20230726,115500,855930785,4310,4290,4310,4290,2
20230726,115400,855922185,4290,4290,4290,4290,2
20230726,115300,855913605,4310,4310,4310,4310,0
20230726,115200,855913605,4310,4285,4310,4285,44
20230726,115100,855725040,4285,4290,4290,4285,1038
20230726,115000,851274520,4295,4305,4305,4295,738
20230726,114900,848101930,4305,4310,4310,4305,18
20230726,114800,848024380,4310,4310,4310,4310,41
20230726,114700,847847670,4315,4315,4315,4315,11
20230726,114600,847800205,4315,4315,4315,4315,0
20230726,114500,847800205,4315,4315,4315,4315,0
20230726,114400,847800205,4315,4315,4315,4315,0
20230726,114300,847800205,4315,4315,4320,4315,110
20230726,114200,847325085,4315,4315,4315,4310,102
20230726,114100,846885335,4315,4315,4315,4315,26
20230726,114000,846773145,4315,4315,4315,4315,200
20230726,113900,845910145,4320,4320,4320,4320,0
20230726,113800,845910145,4320,4315,4320,4315,206
20230726,113700,845020655,4310,4310,4310,4310,0
20230726,113600,845020655,4310,4310,4310,4310,1160
20230726,113500,840021055,4310,4310,4310,4310,0
20230726,113400,840021055,4310,4310,4310,4310,1
20230726,113300,840016745,4315,4315,4315,4315,0
20230726,113200,840016745,4315,4315,4315,4315,0
20230726,113100,840016745,4315,4315,4315,4315,4
20230726,113000,839999485,4300,4300,4300,4300,0
20230726,112900,839999485,4300,4300,4300,4300,239
20230726,112800,838971785,4300,4305,4305,4300,2
20230726,112700,838963180,4305,4305,4305,4305,0
20230726,112600,838963180,4305,4305,4305,4305,101
20230726,112500,838528375,4290,4290,4290,4290,233
20230726,112400,837528805,4290,4290,4290,4290,135
20230726,112300,836949655,4285,4290,4290,4285,1167
20230726,112200,831945760,4285,4290,4290,4285,858
20230726,112100,828266185,4290,4290,4295,4290,298
20230726,112000,826987720,4290,4285,4290,4285,7
20230726,111900,826957695,4290,4290,4290,4290,1066
20230726,111800,822384555,4290,4290,4290,4290,0
20230726,111700,822384555,4290,4290,4290,4290,1
20230726,111600,822380265,4290,4290,4290,4290,2
20230726,111500,822371685,4290,4290,4290,4290,0
20230726,111400,822371685,4290,4290,4290,4290,200
20230726,111300,821513685,4285,4300,4320,4285,5399
20230726,111200,798373810,4305,4305,4305,4305,469
20230726,111100,796354765,4300,4295,4300,4295,114
20230726,111000,795864635,4285,4285,4285,4285,0
20230726,110900,795864635,4285,4285,4285,4285,635
20230726,110800,793143660,4285,4290,4290,4285,16
20230726,110700,793075050,4295,4290,4295,4290,97
20230726,110600,792658670,4300,4310,4310,4285,474
20230726,110500,790621500,4305,4310,4310,4305,50
20230726,110400,790406005,4310,4325,4330,4310,1101
20230726,110300,785659175,4325,4325,4325,4325,10
20230726,110200,785615925,4310,4310,4310,4310,20
20230726,110100,785529725,4310,4310,4310,4310,310
20230726,110000,784193625,4305,4305,4305,4305,1
20230726,105900,784189320,4310,4310,4310,4310,213
20230726,105800,783271290,4325,4325,4325,4325,53
20230726,105700,783042065,4315,4315,4315,4315,219
20230726,105600,782097080,4335,4305,4335,4305,3305
20230726,105500,767804905,4305,4300,4305,4300,1034
20230726,105400,763356040,4300,4280,4300,4270,1152
20230726,105300,758420515,4270,4270,4270,4270,1
20230726,105200,758416245,4270,4290,4300,4270,2472
20230726,105100,747795205,4285,4260,4285,4250,749
20230726,105000,744592635,4295,4250,4295,4250,4933
20230726,104900,723492260,4250,4255,4275,4250,1990
20230726,104800,715025270,4250,4255,4275,4250,585
20230726,104700,712538795,4250,4245,4275,4245,482
20230726,104600,710484640,4280,4245,4280,4245,588
20230726,104500,707985715,4245,4260,4285,4245,916
20230726,104400,704093020,4250,4265,4265,4250,5936
20230726,104300,678858535,4265,4290,4290,4265,264
20230726,104200,677726000,4250,4260,4265,4250,1135
20230726,104100,672895230,4255,4260,4260,4255,315
20230726,104000,671554655,4255,4265,4265,4255,377
20230726,103900,669948870,4295,4270,4295,4260,2582
20230726,103800,658933865,4270,4295,4305,4270,1169
20230726,103700,653905490,4295,4300,4300,4295,31
20230726,103600,653772200,4300,4280,4300,4265,3041
20230726,103500,640769255,4270,4295,4295,4270,866
20230726,103400,637066705,4280,4300,4300,4280,88
20230726,103300,636689185,4300,4275,4300,4275,321
20230726,103200,635314985,4300,4280,4300,4270,407
20230726,103100,633573335,4290,4290,4290,4280,1164
20230726,103000,628579975,4295,4290,4315,4275,3167
20230726,102900,615012805,4295,4315,4330,4295,1326
20230726,102800,609306790,4315,4315,4330,4300,289
20230726,102700,608059815,4315,4315,4315,4315,626
20230726,102600,605358625,4300,4305,4315,4300,1329
20230726,102500,599643895,4300,4300,4300,4300,53
20230726,102400,599415995,4300,4310,4315,4300,3037
20230726,102300,586343050,4310,4320,4320,4310,1911
20230726,102200,578095700,4315,4320,4320,4315,394
20230726,102100,576394120,4320,4325,4325,4320,1516
20230726,102000,569844995,4345,4345,4355,4320,3752
20230726,101900,553573345,4335,4350,4355,4335,1827
20230726,101800,545624850,4350,4350,4355,4345,2272
20230726,101700,535737285,4355,4345,4355,4345,371
20230726,101600,534125280,4345,4350,4350,4345,322
20230726,101500,532725135,4355,4365,4375,4355,554
20230726,101400,530310025,4365,4360,4365,4350,1211
20230726,101300,525025075,4365,4365,4365,4365,111
20230726,101200,524540560,4360,4360,4360,4360,286
20230726,101100,523293600,4355,4350,4355,4330,1602
20230726,101000,516342850,4350,4355,4355,4340,986
20230726,100900,512052585,4355,4355,4355,4355,495
20230726,100800,509896860,4345,4370,4380,4345,3119
20230726,100700,496311420,4350,4355,4355,4350,1444
20230726,100600,490024385,4355,4360,4365,4315,2703
20230726,100500,478264315,4305,4415,4415,4270,31044
20230726,100400,343221505,4420,4415,4420,4410,158
20230726,100300,342524390,4410,4420,4420,4410,108
20230726,100200,342048075,4410,4415,4415,4410,1466
20230726,100100,335575700,4420,4415,4420,4415,342
20230726,100000,334065750,4415,4420,4420,4415,106
20230726,095900,333597250,4420,4420,4420,4420,1
20230726,095800,333592830,4420,4415,4420,4415,1193
20230726,095700,328325720,4420,4420,4420,4420,210
20230726,095600,327397520,4420,4440,4440,4420,2975
20230726,095500,314230125,4445,4445,4445,4445,17
20230726,095400,314154560,4445,4445,4445,4445,311
20230726,095300,312772165,4445,4445,4445,4445,0
20230726,095200,312772165,4445,4445,4445,4445,0
20230726,095100,312772165,4445,4450,4450,4445,272
20230726,095000,311562070,4450,4455,4455,4450,8
20230726,094900,311526455,4455,4455,4460,4455,201
20230726,094800,310630995,4455,4460,4460,4455,2554
20230726,094700,299240260,4465,4465,4465,4465,25
20230726,094600,299128635,4470,4470,4470,4470,85
20230726,094500,298748685,4485,4485,4485,4485,1
20230726,094400,298744200,4480,4470,4480,4465,337
20230726,094300,297234925,4480,4480,4480,4480,3
20230726,094200,297221485,4480,4470,4480,4465,1018
20230726,094100,292671080,4460,4470,4475,4460,1229
20230726,094000,287182725,4465,4490,4490,4465,1557
20230726,093900,280208610,4490,4485,4490,4485,120
20230726,093800,279670310,4470,4480,4495,4460,1026
20230726,093700,275071525,4480,4465,4480,4465,4733
20230726,093600,253910455,4470,4475,4475,4470,51
20230726,093500,253682480,4470,4480,4480,4470,25
20230726,093400,253570555,4480,4470,4485,4450,1155
20230726,093300,248423595,4450,4450,4480,4450,1343
20230726,093200,242423295,4430,4445,4465,4430,3751
20230726,093100,225757025,4425,4430,4450,4425,3412
20230726,093000,210646360,4425,4440,4455,4415,2761
20230726,092900,198389440,4415,4415,4415,4410,1283
20230726,092800,192729995,4440,4415,4440,4415,2763
20230726,092700,180527500,4415,4420,4420,4415,170
20230726,092600,179776435,4440,4440,4440,4440,50
20230726,092500,179554435,4440,4445,4445,4440,758
20230726,092400,176186625,4415,4420,4445,4415,1151
20230726,092300,171104190,4420,4420,4420,4420,318
20230726,092200,169698630,4420,4420,4435,4420,2470
20230726,092100,158758730,4435,4425,4435,4420,1269
20230726,092000,153143985,4430,4430,4430,4430,556
20230726,091900,150680905,4430,4430,4430,4430,1105
20230726,091800,145785755,4430,4430,4440,4430,91
20230726,091700,145382555,4430,4430,4430,4430,1247
20230726,091600,139858345,4430,4430,4430,4430,1262
20230726,091500,134267685,4440,4440,4440,4430,3021
20230726,091400,120884425,4440,4440,4445,4435,4307
20230726,091300,101779875,4440,4450,4450,4440,2469
20230726,091200,90809970,4450,4450,4450,4450,12
20230726,091100,90756570,4480,4475,4480,4475,250
20230726,091000,89637735,4475,4470,4475,4445,1864
20230726,090900,81312845,4470,4465,4470,4465,261
20230726,090800,80147265,4440,4440,4465,4440,1690
20230726,090700,72640415,4440,4475,4480,4440,3438
20230726,090600,57329315,4475,4475,4505,4470,388
20230726,090500,55593335,4510,4510,4510,4510,0
20230726,090400,55593335,4510,4475,4520,4465,239
20230726,090300,54522200,4490,4535,4535,4480,4430
20230726,090200,34668545,4540,4530,4540,4500,533
20230726,090100,32256025,4510,4550,4560,4510,2842
20230726,090000,19381890,4545,4475,4595,4475,4287