KissMeData/037270/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191000,4889082335,5000,5000,5000,5000,8829
20230726,190900,4889082335,5000,5000,5000,5000,0
20230726,190800,4889082335,5000,5000,5000,5000,0
20230726,190700,4889082335,5000,5000,5000,5000,0
20230726,190600,4889082335,5000,5000,5000,5000,0
20230726,190500,4889082335,5000,5000,5000,5000,0
20230726,190400,4889082335,5000,5000,5000,5000,0
20230726,190300,4889082335,5000,5000,5000,5000,0
20230726,190200,4889082335,5000,5000,5000,5000,0
20230726,190100,4889082335,5000,5000,5000,5000,0
20230726,190000,4889082335,5000,5000,5000,5000,0
20230726,185900,4889082335,5000,5000,5000,5000,0
20230726,185800,4889082335,5000,5000,5000,5000,0
20230726,185700,4889082335,5000,5000,5000,5000,0
20230726,185600,4889082335,5000,5000,5000,5000,0
20230726,185500,4889082335,5000,5000,5000,5000,0
20230726,185400,4889082335,5000,5000,5000,5000,0
20230726,185300,4889082335,5000,5000,5000,5000,0
20230726,185200,4889082335,5000,5000,5000,5000,0
20230726,185100,4889082335,5000,5000,5000,5000,0
20230726,185000,4889082335,5000,5000,5000,5000,0
20230726,184900,4889082335,5000,5000,5000,5000,0
20230726,184800,4889082335,5000,5000,5000,5000,0
20230726,184700,4889082335,5000,5000,5000,5000,0
20230726,184600,4889082335,5000,5000,5000,5000,0
20230726,184500,4889082335,5000,5000,5000,5000,0
20230726,184400,4889082335,5000,5000,5000,5000,0
20230726,184300,4889082335,5000,5000,5000,5000,0
20230726,184200,4889082335,5000,5000,5000,5000,0
20230726,184100,4889082335,5000,5000,5000,5000,0
20230726,184000,4889082335,5000,5000,5000,5000,8829
20230726,183900,4889082335,5000,5000,5000,5000,0
20230726,183800,4889082335,5000,5000,5000,5000,0
20230726,183700,4889082335,5000,5000,5000,5000,0
20230726,183600,4889082335,5000,5000,5000,5000,0
20230726,183500,4889082335,5000,5000,5000,5000,0
20230726,183400,4889082335,5000,5000,5000,5000,0
20230726,183300,4889082335,5000,5000,5000,5000,0
20230726,183200,4889082335,5000,5000,5000,5000,0
20230726,183100,4889082335,5000,5000,5000,5000,0
20230726,183000,4889082335,5000,5000,5000,5000,0
20230726,182900,4889082335,5000,5000,5000,5000,0
20230726,182800,4889082335,5000,5000,5000,5000,0
20230726,182700,4889082335,5000,5000,5000,5000,0
20230726,182600,4889082335,5000,5000,5000,5000,0
20230726,182500,4889082335,5000,5000,5000,5000,0
20230726,182400,4889082335,5000,5000,5000,5000,0
20230726,182300,4889082335,5000,5000,5000,5000,0
20230726,182200,4889082335,5000,5000,5000,5000,0
20230726,182100,4889082335,5000,5000,5000,5000,0
20230726,182000,4889082335,5000,5000,5000,5000,0
20230726,181900,4889082335,5000,5000,5000,5000,0
20230726,181800,4889082335,5000,5000,5000,5000,0
20230726,181700,4889082335,5000,5000,5000,5000,0
20230726,181600,4889082335,5000,5000,5000,5000,0
20230726,181500,4889082335,5000,5000,5000,5000,0
20230726,181400,4889082335,5000,5000,5000,5000,0
20230726,181300,4889082335,5000,5000,5000,5000,0
20230726,181200,4889082335,5000,5000,5000,5000,0
20230726,181100,4889082335,5000,5000,5000,5000,0
20230726,181000,4889082335,5000,5000,5000,5000,8829
20230726,180900,4889082335,5000,5000,5000,5000,0
20230726,180800,4889082335,5000,5000,5000,5000,0
20230726,180700,4889082335,5000,5000,5000,5000,0
20230726,180600,4889082335,5000,5000,5000,5000,0
20230726,180500,4889082335,5000,5000,5000,5000,0
20230726,180400,4889082335,5000,5000,5000,5000,0
20230726,180300,4889082335,5000,5000,5000,5000,0
20230726,180200,4889082335,5000,5000,5000,5000,0
20230726,180100,4889082335,5000,5000,5000,5000,0
20230726,180000,4889082335,5000,5000,5000,5000,0
20230726,175900,4889082335,5000,5000,5000,5000,0
20230726,175800,4889082335,5000,5000,5000,5000,0
20230726,175700,4889082335,5000,5000,5000,5000,0
20230726,175600,4889082335,5000,5000,5000,5000,0
20230726,175500,4889082335,5000,5000,5000,5000,0
20230726,175400,4889082335,5000,5000,5000,5000,0
20230726,175300,4889082335,5000,5000,5000,5000,0
20230726,175200,4889082335,5000,5000,5000,5000,0
20230726,175100,4889082335,5000,5000,5000,5000,0
20230726,175000,4889082335,5000,5000,5000,5000,0
20230726,174900,4889082335,5000,5000,5000,5000,0
20230726,174800,4889082335,5000,5000,5000,5000,0
20230726,174700,4889082335,5000,5000,5000,5000,0
20230726,174600,4889082335,5000,5000,5000,5000,0
20230726,174500,4889082335,5000,5000,5000,5000,0
20230726,174400,4889082335,5000,5000,5000,5000,0
20230726,174300,4889082335,5000,5000,5000,5000,0
20230726,174200,4889082335,5000,5000,5000,5000,0
20230726,174100,4889082335,5000,5000,5000,5000,0
20230726,174000,4889082335,5000,5000,5000,5000,8829
20230726,173900,4889082335,5000,5000,5000,5000,0
20230726,173800,4889082335,5000,5000,5000,5000,0
20230726,173700,4889082335,5000,5000,5000,5000,0
20230726,173600,4889082335,5000,5000,5000,5000,0
20230726,173500,4889082335,5000,5000,5000,5000,0
20230726,173400,4889082335,5000,5000,5000,5000,0
20230726,173300,4889082335,5000,5000,5000,5000,0
20230726,173200,4889082335,5000,5000,5000,5000,0
20230726,173100,4889082335,5000,5000,5000,5000,0
20230726,173000,4889082335,5000,5000,5000,5000,0
20230726,172900,4889082335,5000,5000,5000,5000,0
20230726,172800,4889082335,5000,5000,5000,5000,0
20230726,172700,4889082335,5000,5000,5000,5000,0
20230726,172600,4889082335,5000,5000,5000,5000,0
20230726,172500,4889082335,5000,5000,5000,5000,0
20230726,172400,4889082335,5000,5000,5000,5000,0
20230726,172300,4889082335,5000,5000,5000,5000,0
20230726,172200,4889082335,5000,5000,5000,5000,0
20230726,172100,4889082335,5000,5000,5000,5000,0
20230726,172000,4889082335,5000,5000,5000,5000,0
20230726,171900,4889082335,5000,5000,5000,5000,0
20230726,171800,4889082335,5000,5000,5000,5000,0
20230726,171700,4889082335,5000,5000,5000,5000,0
20230726,171600,4889082335,5000,5000,5000,5000,0
20230726,171500,4889082335,5000,5000,5000,5000,0
20230726,171400,4889082335,5000,5000,5000,5000,0
20230726,171300,4889082335,5000,5000,5000,5000,0
20230726,171200,4889082335,5000,5000,5000,5000,0
20230726,171100,4889082335,5000,5000,5000,5000,0
20230726,171000,4889082335,5000,5000,5000,5000,8829
20230726,170900,4889082335,5000,5000,5000,5000,0
20230726,170800,4889082335,5000,5000,5000,5000,0
20230726,170700,4889082335,5000,5000,5000,5000,0
20230726,170600,4889082335,5000,5000,5000,5000,0
20230726,170500,4889082335,5000,5000,5000,5000,0
20230726,170400,4889082335,5000,5000,5000,5000,0
20230726,170300,4889082335,5000,5000,5000,5000,0
20230726,170200,4889082335,5000,5000,5000,5000,0
20230726,170100,4889082335,5000,5000,5000,5000,0
20230726,170000,4889082335,5000,5000,5000,5000,0
20230726,165900,4889082335,5000,5000,5000,5000,0
20230726,165800,4889082335,5000,5000,5000,5000,0
20230726,165700,4889082335,5000,5000,5000,5000,0
20230726,165600,4889082335,5000,5000,5000,5000,0
20230726,165500,4889082335,5000,5000,5000,5000,0
20230726,165400,4889082335,5000,5000,5000,5000,0
20230726,165300,4889082335,5000,5000,5000,5000,0
20230726,165200,4889082335,5000,5000,5000,5000,0
20230726,165100,4889082335,5000,5000,5000,5000,0
20230726,165000,4889082335,5000,5000,5000,5000,0
20230726,164900,4889082335,5000,5000,5000,5000,0
20230726,164800,4889082335,5000,5000,5000,5000,0
20230726,164700,4889082335,5000,5000,5000,5000,0
20230726,164600,4889082335,5000,5000,5000,5000,0
20230726,164500,4889082335,5000,5000,5000,5000,0
20230726,164400,4889082335,5000,5000,5000,5000,0
20230726,164300,4889082335,5000,5000,5000,5000,0
20230726,164200,4889082335,5000,5000,5000,5000,0
20230726,164100,4889082335,5000,5000,5000,5000,0
20230726,164000,4889082335,5000,5000,5000,5000,8829
20230726,163900,4889082335,5000,5000,5000,5000,0
20230726,163800,4889082335,5000,5000,5000,5000,0
20230726,163700,4889082335,5000,5000,5000,5000,0
20230726,163600,4889082335,5000,5000,5000,5000,0
20230726,163500,4889082335,5000,5000,5000,5000,0
20230726,163400,4889082335,5000,5000,5000,5000,0
20230726,163300,4889082335,5000,5000,5000,5000,0
20230726,163200,4889082335,5000,5000,5000,5000,0
20230726,163100,4889082335,5000,5000,5000,5000,0
20230726,163000,4889082335,5000,5000,5000,5000,0
20230726,162900,4889082335,5000,5000,5000,5000,0
20230726,162800,4889082335,5000,5000,5000,5000,0
20230726,162700,4889082335,5000,5000,5000,5000,0
20230726,162600,4889082335,5000,5000,5000,5000,0
20230726,162500,4889082335,5000,5000,5000,5000,0
20230726,162400,4889082335,5000,5000,5000,5000,0
20230726,162300,4889082335,5000,5000,5000,5000,0
20230726,162200,4889082335,5000,5000,5000,5000,0
20230726,162100,4889082335,5000,5000,5000,5000,0
20230726,162000,4889082335,5000,5000,5000,5000,0
20230726,161900,4889082335,5000,5000,5000,5000,0
20230726,161800,4889082335,5000,5000,5000,5000,0
20230726,161700,4889082335,5000,5000,5000,5000,0
20230726,161600,4889082335,5000,5000,5000,5000,0
20230726,161500,4889082335,5000,5000,5000,5000,0
20230726,161400,4889082335,5000,5000,5000,5000,0
20230726,161300,4889082335,5000,5000,5000,5000,0
20230726,161200,4889082335,5000,5000,5000,5000,0
20230726,161100,4889082335,5000,5000,5000,5000,0
20230726,161000,4889082335,5000,5000,5000,5000,8829
20230726,160900,4889082335,5000,5000,5000,5000,0
20230726,160800,4889082335,5000,5000,5000,5000,0
20230726,160700,4889082335,5000,5000,5000,5000,0
20230726,160600,4889082335,5000,5000,5000,5000,0
20230726,160500,4889082335,5000,5000,5000,5000,0
20230726,160400,4889082335,5000,5000,5000,5000,0
20230726,160300,4889082335,5000,5000,5000,5000,0
20230726,160200,4889082335,5000,5000,5000,5000,0
20230726,160100,4889082335,5000,5000,5000,5000,0
20230726,160000,4889082335,5000,5000,5000,5000,0
20230726,155900,4889082335,5000,5000,5000,5000,0
20230726,155800,4889082335,5000,5000,5000,5000,0
20230726,155700,4889082335,5000,5000,5000,5000,0
20230726,155600,4889082335,5000,5000,5000,5000,0
20230726,155500,4889082335,5000,5000,5000,5000,0
20230726,155400,4889082335,5000,5000,5000,5000,0
20230726,155300,4889082335,5000,5000,5000,5000,0
20230726,155200,4889082335,5000,5000,5000,5000,0
20230726,155100,4889082335,5000,5000,5000,5000,0
20230726,155000,4889082335,5000,5000,5000,5000,0
20230726,154900,4889082335,5000,5000,5000,5000,0
20230726,154800,4889082335,5000,5000,5000,5000,0
20230726,154700,4889082335,5000,5000,5000,5000,0
20230726,154600,4889082335,5000,5000,5000,5000,0
20230726,154500,4889082335,5000,5000,5000,5000,0
20230726,154400,4889082335,5000,5000,5000,5000,0
20230726,154300,4889082335,5000,5000,5000,5000,0
20230726,154200,4889082335,5000,5000,5000,5000,0
20230726,154100,4889082335,5000,5000,5000,5000,0
20230726,154000,4889082335,5000,5000,5000,5000,8829
20230726,153900,4889082335,5000,5000,5000,5000,0
20230726,153800,4889082335,5000,5000,5000,5000,0
20230726,153700,4889082335,5000,5000,5000,5000,0
20230726,153600,4889082335,5000,5000,5000,5000,0
20230726,153500,4889082335,5000,5000,5000,5000,0
20230726,153400,4889082335,5000,5000,5000,5000,0
20230726,153300,4889082335,5000,5000,5000,5000,0
20230726,153200,4889082335,5000,5000,5000,5000,0
20230726,153100,4889082335,5000,5000,5000,5000,0
20230726,153000,4889082335,5000,5000,5000,5000,8829
20230726,152900,4844937335,5000,5000,5000,5000,0
20230726,152800,4844937335,5000,5000,5000,5000,0
20230726,152700,4844937335,5000,5000,5000,5000,0
20230726,152600,4844937335,5000,5000,5000,5000,0
20230726,152500,4844937335,5000,5000,5000,5000,0
20230726,152400,4844937335,5000,5000,5000,5000,0
20230726,152300,4844937335,5000,5000,5000,5000,0
20230726,152200,4844937335,5000,5000,5000,5000,0
20230726,152100,4844937335,5000,5000,5000,5000,0
20230726,152000,4844937335,5000,5000,5000,5000,0
20230726,151900,4844937335,5000,5010,5020,4995,6790
20230726,151800,4810937520,5010,5000,5020,5000,1547
20230726,151700,4803194240,5000,5010,5010,5000,902
20230726,151600,4798677220,5010,5010,5020,5010,231
20230726,151500,4797519610,5000,5010,5010,5000,538
20230726,151400,4794829500,5010,5010,5010,5010,190
20230726,151300,4793877600,5020,5020,5020,4985,2443
20230726,151200,4781696445,5020,5020,5020,4985,2254
20230726,151100,4770454015,5020,5000,5020,4990,5035
20230726,151000,4745322510,5000,5010,5010,4995,662
20230726,150900,4742012420,5020,5000,5020,5000,1410
20230726,150800,4734961130,5000,4990,5010,4990,239
20230726,150700,4733767090,4990,4995,4995,4990,200
20230726,150600,4732768925,5020,5020,5020,5010,562
20230726,150500,4729948045,5020,5020,5040,4990,2144
20230726,150400,4719235035,5020,5010,5030,5010,3822
20230726,150300,4700086175,5030,5020,5030,5010,87
20230726,150200,4699649535,5050,5020,5050,5020,576
20230726,150100,4696748725,5050,5050,5050,5050,176
20230726,150000,4695859925,5040,5040,5050,5040,318
20230726,145900,4694256785,5040,5040,5040,5030,295
20230726,145800,4692770685,5040,5040,5040,5040,489
20230726,145700,4690306125,5040,5020,5040,5020,3312
20230726,145600,4673659475,5020,5010,5020,5010,881
20230726,145500,4669237055,5010,5010,5010,5010,71
20230726,145400,4668881345,5020,5020,5030,5020,442
20230726,145300,4666662395,5020,5020,5020,5020,1
20230726,145200,4666657375,4990,5010,5020,4990,2062
20230726,145100,4656351880,5020,5020,5020,5000,5172
20230726,145000,4630487690,5030,5020,5030,5020,18
20230726,144900,4630397200,5020,5020,5020,5010,503
20230726,144800,4627877080,5010,5030,5030,5010,68
20230726,144700,4627536360,5010,5020,5030,5010,1021
20230726,144600,4622420010,5030,5030,5040,5020,227
20230726,144500,4621280180,5040,5030,5040,5030,3020
20230726,144400,4606059580,5040,5030,5040,5030,11
20230726,144300,4606004240,5040,5040,5040,5040,10
20230726,144200,4605953840,5040,5020,5040,5020,465
20230726,144100,4603617050,5030,5030,5040,5030,286
20230726,144000,4602178430,5030,5040,5040,5030,60
20230726,143900,4601876130,5040,5050,5050,5040,474
20230726,143800,4599487120,5050,5050,5050,5050,6
20230726,143700,4599456820,5040,5040,5050,5040,3080
20230726,143600,4583914950,5040,5030,5040,5030,229
20230726,143500,4582761970,5030,5030,5030,5030,186
20230726,143400,4581826390,5040,5030,5040,5030,61
20230726,143300,4581519540,5030,5040,5040,5030,737
20230726,143200,4577810190,5040,5040,5040,5040,219
20230726,143100,4576706430,5040,5040,5040,5040,1097
20230726,143000,4571177550,5040,5050,5050,5040,3265
20230726,142900,4554699100,5050,5050,5050,5050,439
20230726,142800,4552482150,5040,5030,5040,5030,11
20230726,142700,4552426720,5050,5040,5050,5030,1483
20230726,142600,4544951430,5030,5030,5040,5030,81
20230726,142500,4544543490,5030,5020,5030,5020,800
20230726,142400,4540520040,5020,5020,5020,5020,41
20230726,142300,4540314220,5020,5020,5020,5010,202
20230726,142200,4539302060,5020,5020,5020,5020,5
20230726,142100,4539276960,5020,5020,5020,5020,1116
20230726,142000,4533674640,5030,5040,5050,5030,1831
20230726,141900,4524448670,5040,5040,5040,5030,505
20230726,141800,4521903670,5030,5030,5030,5030,1516
20230726,141700,4514278190,5030,5020,5030,5010,2843
20230726,141600,4499992040,5020,5000,5020,5000,2246
20230726,141500,4488732240,4995,4995,5000,4995,1574
20230726,141400,4480866390,4995,4995,4995,4995,32
20230726,141300,4480706550,4995,4995,4995,4995,1150
20230726,141200,4474962300,5000,5010,5010,5000,1255
20230726,141100,4468685810,5020,5020,5020,5020,16
20230726,141000,4468605490,5000,5000,5000,4995,2542
20230726,140900,4455895495,4995,4995,4995,4990,481
20230726,140800,4453493410,4995,4990,5000,4990,421
20230726,140700,4451389750,4980,4970,4980,4970,1335
20230726,140600,4444750580,4970,4990,4990,4970,219
20230726,140500,4443661980,4985,4980,4990,4975,1137
20230726,140400,4437999605,4985,4980,4985,4980,1071
20230726,140300,4432665775,4985,4965,4990,4965,804
20230726,140200,4428672510,4970,4965,4970,4965,1093
20230726,140100,4423244655,4965,4970,4970,4960,193
20230726,140000,4422286605,4970,4955,4970,4955,1981
20230726,135900,4412462265,4960,4960,4970,4955,3778
20230726,135800,4393729035,4960,4970,4970,4960,3118
20230726,135700,4378255080,4970,4975,4975,4965,678
20230726,135600,4374885595,4970,4970,4980,4970,1536
20230726,135500,4367251160,4970,4955,4970,4955,611
20230726,135400,4364223640,4955,4980,4985,4955,7969
20230726,135300,4324645460,4980,4980,4985,4980,798
20230726,135200,4320670980,4985,4975,4985,4970,369
20230726,135100,4318834415,4975,4985,4985,4970,5197
20230726,135000,4292979945,4980,4980,4980,4975,179
20230726,134900,4292088625,4980,4995,4995,4980,70
20230726,134800,4291739305,4995,4995,4995,4970,6940
20230726,134700,4257177795,4995,5020,5020,4995,708
20230726,134600,4253638920,5020,5000,5020,5000,182
20230726,134500,4252727760,5000,5010,5010,5000,60
20230726,134400,4252427660,5010,5000,5010,4995,73
20230726,134300,4252062950,5010,5000,5020,5000,318
20230726,134200,4250471730,5020,5000,5020,4990,1748
20230726,134100,4241746315,5000,5000,5000,5000,2780
20230726,134000,4227846315,5000,5010,5010,5000,4282
20230726,133900,4206393575,5020,5030,5030,5020,3548
20230726,133800,4188578055,5030,5030,5040,5030,773
20230726,133700,4184689365,5030,5020,5030,5020,2009
20230726,133600,4174590085,5020,5030,5030,5020,408
20230726,133500,4172541895,5030,5020,5030,5010,379
20230726,133400,4170639825,5020,5030,5030,5020,1036
20230726,133300,4165438845,5010,5030,5030,5010,965
20230726,133200,4160603495,5030,5030,5030,5020,122
20230726,133100,4159990035,5030,5020,5030,5020,120
20230726,133000,4159387115,5020,5020,5020,5020,37
20230726,132900,4159201375,5020,5010,5020,5010,1141
20230726,132800,4153473805,5010,5000,5010,5000,201
20230726,132700,4152467215,5000,5010,5010,5000,480
20230726,132600,4150063515,4990,4990,5020,4990,1200
20230726,132500,4144075215,5020,5020,5020,5020,593
20230726,132400,4141098355,5010,4995,5020,4990,4174
20230726,132300,4120261805,5010,5010,5010,5000,2749
20230726,132200,4106507105,5000,5020,5020,5000,1136
20230726,132100,4100814845,5020,5020,5020,5020,40
20230726,132000,4100614045,5010,5020,5030,5010,2825
20230726,131900,4086413945,5020,5000,5020,4995,1643
20230726,131800,4078186935,5000,4995,5000,4995,1461
20230726,131700,4070884375,4995,5010,5010,4995,1416
20230726,131600,4063804530,5010,5010,5020,5010,413
20230726,131500,4061735190,5010,4995,5010,4995,4016
20230726,131400,4041652670,4985,4980,4995,4980,3942
20230726,131300,4021977845,4975,4975,4980,4970,956
20230726,131200,4017225840,4975,4975,4980,4970,3232
20230726,131100,4001161750,4975,4975,4975,4970,1228
20230726,131000,3995054335,4975,4970,4975,4965,286
20230726,130900,3993633345,4965,4960,4965,4960,1161
20230726,130800,3987869485,4960,4960,4960,4955,726
20230726,130700,3984272025,4955,4970,4975,4950,12501
20230726,130600,3922311925,4965,4975,4975,4965,2567
20230726,130500,3909554685,4975,4975,4975,4970,3415
20230726,130400,3892567110,4975,4990,4990,4975,8097
20230726,130300,3852241275,4985,4990,4990,4985,540
20230726,130200,3849548055,4990,4985,4990,4985,204
20230726,130100,3848530425,4990,4990,4990,4990,97
20230726,130000,3848046395,4990,4990,4990,4990,155
20230726,125900,3847272945,4990,4985,4990,4985,331
20230726,125800,3845621755,4985,4995,4995,4985,1321
20230726,125700,3839031445,4990,4990,4990,4990,3
20230726,125600,3839016475,4990,4995,4995,4990,426
20230726,125500,3836888935,4990,4990,4995,4990,1365
20230726,125400,3830077435,4995,4990,4995,4990,220
20230726,125300,3828979610,4990,4990,4990,4985,779
20230726,125200,3825092700,4990,4990,4995,4990,81
20230726,125100,3824688505,4995,4990,4995,4985,974
20230726,125000,3819829445,4990,4990,4995,4990,232
20230726,124900,3818671615,4990,4995,4995,4990,67
20230726,124800,3818337280,4980,4990,4990,4980,418
20230726,124700,3816254540,4995,4990,4995,4985,3003
20230726,124600,3801282990,4990,4985,4995,4985,522
20230726,124500,3798680805,4985,4985,5000,4985,394
20230726,124400,3796716405,4990,4990,4995,4990,9210
20230726,124300,3750751250,4995,4995,4995,4995,345
20230726,124200,3749027975,4995,4995,4995,4995,434
20230726,124100,3746860145,4995,4995,4995,4990,761
20230726,124000,3743059705,4990,4995,5000,4990,6680
20230726,123900,3709718110,4995,5000,5000,4995,1679
20230726,123800,3701329470,4995,5000,5000,4995,1972
20230726,123700,3691476930,4995,5010,5010,4995,3325
20230726,123600,3674855590,5000,5000,5010,5000,3681
20230726,123500,3656448590,5000,5010,5010,5000,357
20230726,123400,3654661130,5010,5010,5010,5000,2472
20230726,123300,3642277710,5020,5020,5020,5010,339
20230726,123200,3640578850,5010,5020,5020,5010,4192
20230726,123100,3619576830,5020,5020,5020,5010,273
20230726,123000,3618207010,5030,5020,5030,5020,460
20230726,122900,3615897700,5020,5030,5030,5010,106
20230726,122800,3615365920,5010,5030,5030,5010,2282
20230726,122700,3603914640,5020,5020,5020,5020,65
20230726,122600,3603588340,5020,5030,5030,5020,308
20230726,122500,3602039640,5020,5020,5030,5020,700
20230726,122400,3598519960,5020,5020,5030,5020,282
20230726,122300,3597102320,5030,5030,5030,5030,0
20230726,122200,3597102320,5030,5020,5030,5020,590
20230726,122100,3594140500,5020,5020,5030,5020,2774
20230726,122000,3580214780,5020,5020,5030,5020,386
20230726,121900,3578274910,5020,5020,5030,5020,22
20230726,121800,3578164460,5030,5020,5030,5020,1451
20230726,121700,3570880340,5020,5020,5020,5020,888
20230726,121600,3566422580,5020,5020,5020,5020,267
20230726,121500,3565082240,5020,5020,5020,5020,334
20230726,121400,3563405560,5030,5030,5030,5020,4995
20230726,121300,3538281360,5030,5030,5040,5030,856
20230726,121200,3533975600,5030,5030,5030,5030,1210
20230726,121100,3527889300,5030,5040,5040,5030,1185
20230726,121000,3521924100,5040,5040,5040,5040,1168
20230726,120900,3516037380,5050,5050,5050,5040,232
20230726,120800,3514866440,5040,5030,5050,5030,2043
20230726,120700,3504569720,5030,5050,5050,5030,2137
20230726,120600,3493798730,5050,5050,5050,5040,134
20230726,120500,3493122260,5050,5050,5050,5040,282
20230726,120400,3491699770,5050,5050,5050,5050,23
20230726,120300,3491583620,5050,5040,5060,5040,339
20230726,120200,3489869080,5040,5050,5050,5040,531
20230726,120100,3487191840,5050,5050,5050,5050,190
20230726,120000,3486232340,5050,5060,5060,5040,373
20230726,115900,3484351420,5060,5040,5060,5040,11957
20230726,115800,3424085390,5040,5030,5040,5030,71
20230726,115700,3423728210,5030,5040,5040,5020,187
20230726,115600,3422787750,5040,5030,5040,5020,97
20230726,115500,3422300350,5030,5030,5030,5010,1309
20230726,115400,3415737770,5030,5020,5030,5010,223
20230726,115300,3414617520,5010,5000,5010,5000,14683
20230726,115200,3341062110,5010,5000,5010,5000,363
20230726,115100,3339245010,5000,5010,5010,5000,2685
20230726,115000,3325820000,5010,5020,5020,5000,9692
20230726,114900,3277299410,5020,5030,5030,5020,944
20230726,114800,3272559920,5040,5040,5040,5030,193
20230726,114700,3271589000,5040,5040,5040,5030,803
20230726,114600,3267549170,5050,5050,5050,5040,350
20230726,114500,3265781870,5050,5050,5060,5030,637
20230726,114400,3262569700,5050,5060,5070,5050,388
20230726,114300,3260608920,5060,5070,5070,5060,14
20230726,114200,3260537990,5060,5060,5070,5050,556
20230726,114100,3257724320,5060,5060,5060,5060,128
20230726,114000,3257076640,5070,5060,5080,5050,2175
20230726,113900,3246061300,5050,5050,5060,5040,541
20230726,113800,3243329440,5040,5040,5050,5040,305
20230726,113700,3241791240,5050,5040,5050,5040,404
20230726,113600,3239753980,5030,5040,5040,5020,2137
20230726,113500,3229009630,5040,5040,5040,5030,248
20230726,113400,3227761080,5040,5040,5040,5040,89
20230726,113300,3227312520,5050,5040,5050,5040,1132
20230726,113200,3221606140,5040,5040,5050,5040,1359
20230726,113100,3214748020,5040,5040,5050,5040,214
20230726,113000,3213669120,5050,5030,5050,5030,1164
20230726,112900,3207813980,5030,5030,5030,5020,373
20230726,112800,3205938440,5020,5030,5030,5020,256
20230726,112700,3204653120,5020,5020,5020,5010,1509
20230726,112600,3197078590,5020,5020,5020,5020,35
20230726,112500,3196902890,5020,5020,5020,5010,693
20230726,112400,3193425750,5010,5020,5020,5010,31
20230726,112300,3193270330,5010,5010,5010,5000,806
20230726,112200,3189236340,5010,5000,5020,5000,1113
20230726,112100,3183668100,5010,5010,5020,5010,389
20230726,112000,3181719200,5000,5010,5010,5000,1227
20230726,111900,3175572480,5020,5020,5020,5020,309
20230726,111800,3174021300,5010,5020,5020,5010,1047
20230726,111700,3168767220,5010,5010,5020,5000,6323
20230726,111600,3137150870,5010,5010,5010,5000,1822
20230726,111500,3128023010,5020,5030,5030,5020,23
20230726,111400,3127907540,5020,5020,5020,5020,78
20230726,111300,3127515980,5020,5010,5020,5010,4961
20230726,111200,3102655340,5020,5020,5030,5010,2663
20230726,111100,3089287200,5020,5030,5030,5020,2317
20230726,111000,3077648160,5030,5030,5050,5030,1497
20230726,110900,3070117440,5030,5050,5050,5030,3621
20230726,110800,3051897570,5050,5040,5050,5040,506
20230726,110700,3049345300,5040,5050,5050,5040,145
20230726,110600,3048614040,5050,5050,5060,5040,269
20230726,110500,3047257570,5050,5050,5050,5050,140
20230726,110400,3046550570,5030,5060,5060,5030,385
20230726,110300,3044605950,5060,5060,5060,5030,2166
20230726,110200,3033679410,5060,5050,5060,5050,1119
20230726,110100,3028023320,5050,5060,5070,5050,428
20230726,110000,3025858210,5060,5060,5060,5050,971
20230726,105900,3020949410,5070,5050,5070,5050,7573
20230726,105800,2982622940,5050,5040,5050,5030,2596
20230726,105700,2969521680,5030,5050,5050,5030,989
20230726,105600,2964542110,5040,5050,5050,5040,1224
20230726,105500,2958362020,5050,5040,5050,5040,404
20230726,105400,2956325260,5040,5050,5050,5040,131
20230726,105300,2955664720,5050,5050,5050,5040,50
20230726,105200,2955412610,5040,5040,5040,5020,2310
20230726,105100,2943794480,5040,5010,5040,5010,1517
20230726,105000,2936158280,5010,5010,5040,5000,6735
20230726,104900,2902440800,5010,5020,5020,5000,282
20230726,104800,2901029800,5020,5010,5020,5000,2018
20230726,104700,2890902360,4995,5010,5010,4995,3440
20230726,104600,2873699965,5000,5000,5010,4995,405
20230726,104500,2871675070,5000,5010,5010,4995,1073
20230726,104400,2866310405,5010,5010,5010,5000,744
20230726,104300,2862588225,5010,4995,5010,4995,1807
20230726,104200,2853560965,4990,4990,4995,4990,785
20230726,104100,2849643790,4990,4980,4995,4980,2261
20230726,104000,2838376225,4980,4995,5000,4980,1623
20230726,103900,2830289795,4995,5000,5010,4985,16575
20230726,103800,2747613240,4995,5000,5000,4995,1112
20230726,103700,2742057020,5020,5020,5020,4995,5957
20230726,103600,2712262165,5020,5000,5020,5000,2650
20230726,103500,2698968695,5000,5010,5010,5000,206
20230726,103400,2697938495,5010,5010,5010,5000,2326
20230726,103300,2686297175,5000,5010,5010,5000,1592
20230726,103200,2678326845,5010,5010,5010,5000,1002
20230726,103100,2673311835,5000,5000,5010,5000,642
20230726,103000,2670099215,5000,5010,5020,5000,685
20230726,102900,2666671975,5010,5010,5010,4995,2340
20230726,102800,2654971940,5000,5020,5020,5000,3002
20230726,102700,2639946260,5020,5010,5020,5010,787
20230726,102600,2636003380,5020,5010,5020,5000,3123
20230726,102500,2620356070,5010,5010,5010,5000,4018
20230726,102400,2600229550,5010,4995,5010,4995,5054
20230726,102300,2574979085,4990,4995,4995,4990,2918
20230726,102200,2560413180,4995,5010,5010,4995,4783
20230726,102100,2536498860,5010,5000,5010,5000,1777
20230726,102000,2527610830,5000,5030,5030,5000,9805
20230726,101900,2478407040,5020,5030,5030,5020,2018
20230726,101800,2468275990,5030,5020,5030,5020,528
20230726,101700,2465621230,5020,5030,5040,5020,1603
20230726,101600,2457566190,5040,5020,5040,5020,2485
20230726,101500,2445052210,5040,5020,5040,5020,1883
20230726,101400,2435586970,5030,5010,5040,5010,2325
20230726,101300,2423901660,5000,5020,5050,5000,4035
20230726,101200,2403641600,5030,5000,5030,4980,3315
20230726,101100,2387021805,5000,4990,5000,4980,6436
20230726,101000,2354895465,4990,4995,4995,4980,3529
20230726,100900,2337288475,4995,4990,4995,4985,2281
20230726,100800,2325903275,4985,4985,5000,4980,7300
20230726,100700,2289493380,4980,4985,4995,4975,5589
20230726,100600,2261644550,4985,4975,4995,4970,11731
20230726,100500,2203252295,4975,4980,4985,4970,9855
20230726,100400,2154205215,4970,4990,4995,4965,17522
20230726,100300,2066875140,4990,5000,5010,4985,22692
20230726,100200,1953574635,5010,4970,5010,4960,11432
20230726,100100,1896485060,4970,5000,5030,4945,21309
20230726,100000,1790022255,5000,5000,5040,4990,28969
20230726,095900,1645078120,5010,5090,5090,5000,46137
20230726,095800,1412547620,5090,5120,5120,5090,20109
20230726,095700,1310047750,5110,5120,5130,5100,2217
20230726,095600,1298716870,5120,5110,5120,5100,2389
20230726,095500,1286516460,5110,5120,5120,5100,5646
20230726,095400,1257706050,5110,5110,5120,5110,4459
20230726,095300,1234911320,5110,5120,5130,5110,4162
20230726,095200,1213599660,5120,5120,5130,5110,2946
20230726,095100,1198512500,5120,5130,5130,5120,386
20230726,095000,1196535530,5130,5130,5140,5120,1313
20230726,094900,1189800260,5120,5120,5140,5120,962
20230726,094800,1184874620,5120,5140,5140,5120,1290
20230726,094700,1178253170,5110,5130,5140,5110,3336
20230726,094600,1161168200,5130,5130,5140,5110,5743
20230726,094500,1131762080,5130,5130,5140,5130,943
20230726,094400,1126924270,5130,5150,5150,5130,3469
20230726,094300,1109085090,5160,5160,5160,5150,141
20230726,094200,1108358420,5160,5160,5170,5160,10132
20230726,094100,1056074950,5160,5160,5170,5150,649
20230726,094000,1052726780,5150,5150,5160,5150,250
20230726,093900,1051438770,5150,5170,5170,5150,606
20230726,093800,1048307440,5170,5180,5190,5170,1205
20230726,093700,1042066640,5170,5180,5180,5170,954
20230726,093600,1037125570,5180,5160,5180,5140,4872
20230726,093500,1011907340,5140,5150,5170,5140,1650
20230726,093400,1003420950,5170,5190,5190,5140,610
20230726,093300,1000280140,5190,5150,5190,5150,7804
20230726,093200,959879720,5150,5120,5150,5120,3861
20230726,093100,940063380,5130,5130,5130,5110,1328
20230726,093000,933271390,5120,5110,5130,5100,4731
20230726,092900,909108850,5100,5120,5130,5100,6772
20230726,092800,874492200,5120,5140,5140,5120,431
20230726,092700,872285260,5120,5130,5140,5120,204
20230726,092600,871240070,5120,5110,5120,5100,3418
20230726,092500,853795190,5090,5110,5130,5090,5414
20230726,092400,826196540,5110,5110,5140,5100,6392
20230726,092300,793592420,5110,5120,5150,5100,21818
20230726,092200,682145590,5120,5130,5140,5120,1570
20230726,092100,674092700,5130,5140,5140,5130,791
20230726,092000,670032560,5120,5110,5120,5100,8506
20230726,091900,626563190,5110,5130,5130,5110,4463
20230726,091800,603716470,5140,5150,5150,5130,483
20230726,091700,601231140,5150,5120,5160,5110,1460
20230726,091600,593717800,5110,5130,5150,5110,6735
20230726,091500,559189030,5120,5130,5140,5110,3589
20230726,091400,540804360,5130,5150,5150,5120,16337
20230726,091300,456993900,5150,5160,5160,5150,1046
20230726,091200,451605640,5160,5160,5160,5140,8719
20230726,091100,406714470,5160,5180,5190,5160,5973
20230726,091000,375860450,5190,5200,5200,5170,587
20230726,090900,372815600,5170,5200,5200,5170,1374
20230726,090800,365687720,5190,5200,5210,5150,3715
20230726,090700,346373220,5150,5170,5200,5150,9449
20230726,090600,297451840,5170,5130,5170,5130,4661
20230726,090500,273522170,5130,5170,5170,5130,12293
20230726,090400,210192010,5170,5170,5170,5150,14234
20230726,090300,136739080,5170,5190,5190,5160,11277
20230726,090200,78534790,5190,5210,5220,5190,5590
20230726,090100,49438580,5220,5320,5320,5210,6408
20230726,090000,15738760,5320,5320,5350,5310,2958