KissMeData/047400/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191600,7023563905,3385,3385,3385,3385,21199
20230726,191500,7023563905,3385,3385,3385,3385,0
20230726,191400,7023563905,3385,3385,3385,3385,0
20230726,191300,7023563905,3385,3385,3385,3385,0
20230726,191200,7023563905,3385,3385,3385,3385,0
20230726,191100,7023563905,3385,3385,3385,3385,0
20230726,191000,7023563905,3385,3385,3385,3385,0
20230726,190900,7023563905,3385,3385,3385,3385,0
20230726,190800,7023563905,3385,3385,3385,3385,0
20230726,190700,7023563905,3385,3385,3385,3385,0
20230726,190600,7023563905,3385,3385,3385,3385,0
20230726,190500,7023563905,3385,3385,3385,3385,0
20230726,190400,7023563905,3385,3385,3385,3385,0
20230726,190300,7023563905,3385,3385,3385,3385,0
20230726,190200,7023563905,3385,3385,3385,3385,0
20230726,190100,7023563905,3385,3385,3385,3385,0
20230726,190000,7023563905,3385,3385,3385,3385,0
20230726,185900,7023563905,3385,3385,3385,3385,0
20230726,185800,7023563905,3385,3385,3385,3385,0
20230726,185700,7023563905,3385,3385,3385,3385,0
20230726,185600,7023563905,3385,3385,3385,3385,0
20230726,185500,7023563905,3385,3385,3385,3385,0
20230726,185400,7023563905,3385,3385,3385,3385,0
20230726,185300,7023563905,3385,3385,3385,3385,0
20230726,185200,7023563905,3385,3385,3385,3385,0
20230726,185100,7023563905,3385,3385,3385,3385,0
20230726,185000,7023563905,3385,3385,3385,3385,0
20230726,184900,7023563905,3385,3385,3385,3385,0
20230726,184800,7023563905,3385,3385,3385,3385,0
20230726,184700,7023563905,3385,3385,3385,3385,0
20230726,184600,7023563905,3385,3385,3385,3385,21199
20230726,184500,7023563905,3385,3385,3385,3385,0
20230726,184400,7023563905,3385,3385,3385,3385,0
20230726,184300,7023563905,3385,3385,3385,3385,0
20230726,184200,7023563905,3385,3385,3385,3385,0
20230726,184100,7023563905,3385,3385,3385,3385,0
20230726,184000,7023563905,3385,3385,3385,3385,0
20230726,183900,7023563905,3385,3385,3385,3385,0
20230726,183800,7023563905,3385,3385,3385,3385,0
20230726,183700,7023563905,3385,3385,3385,3385,0
20230726,183600,7023563905,3385,3385,3385,3385,0
20230726,183500,7023563905,3385,3385,3385,3385,0
20230726,183400,7023563905,3385,3385,3385,3385,0
20230726,183300,7023563905,3385,3385,3385,3385,0
20230726,183200,7023563905,3385,3385,3385,3385,0
20230726,183100,7023563905,3385,3385,3385,3385,0
20230726,183000,7023563905,3385,3385,3385,3385,0
20230726,182900,7023563905,3385,3385,3385,3385,0
20230726,182800,7023563905,3385,3385,3385,3385,0
20230726,182700,7023563905,3385,3385,3385,3385,0
20230726,182600,7023563905,3385,3385,3385,3385,0
20230726,182500,7023563905,3385,3385,3385,3385,0
20230726,182400,7023563905,3385,3385,3385,3385,0
20230726,182300,7023563905,3385,3385,3385,3385,0
20230726,182200,7023563905,3385,3385,3385,3385,0
20230726,182100,7023563905,3385,3385,3385,3385,0
20230726,182000,7023563905,3385,3385,3385,3385,0
20230726,181900,7023563905,3385,3385,3385,3385,0
20230726,181800,7023563905,3385,3385,3385,3385,0
20230726,181700,7023563905,3385,3385,3385,3385,0
20230726,181600,7023563905,3385,3385,3385,3385,21199
20230726,181500,7023563905,3385,3385,3385,3385,0
20230726,181400,7023563905,3385,3385,3385,3385,0
20230726,181300,7023563905,3385,3385,3385,3385,0
20230726,181200,7023563905,3385,3385,3385,3385,0
20230726,181100,7023563905,3385,3385,3385,3385,0
20230726,181000,7023563905,3385,3385,3385,3385,0
20230726,180900,7023563905,3385,3385,3385,3385,0
20230726,180800,7023563905,3385,3385,3385,3385,0
20230726,180700,7023563905,3385,3385,3385,3385,0
20230726,180600,7023563905,3385,3385,3385,3385,0
20230726,180500,7023563905,3385,3385,3385,3385,0
20230726,180400,7023563905,3385,3385,3385,3385,0
20230726,180300,7023563905,3385,3385,3385,3385,0
20230726,180200,7023563905,3385,3385,3385,3385,0
20230726,180100,7023563905,3385,3385,3385,3385,0
20230726,180000,7023563905,3385,3385,3385,3385,0
20230726,175900,7023563905,3385,3385,3385,3385,0
20230726,175800,7023563905,3385,3385,3385,3385,0
20230726,175700,7023563905,3385,3385,3385,3385,0
20230726,175600,7023563905,3385,3385,3385,3385,0
20230726,175500,7023563905,3385,3385,3385,3385,0
20230726,175400,7023563905,3385,3385,3385,3385,0
20230726,175300,7023563905,3385,3385,3385,3385,0
20230726,175200,7023563905,3385,3385,3385,3385,0
20230726,175100,7023563905,3385,3385,3385,3385,0
20230726,175000,7023563905,3385,3385,3385,3385,0
20230726,174900,7023563905,3385,3385,3385,3385,0
20230726,174800,7023563905,3385,3385,3385,3385,0
20230726,174700,7023563905,3385,3385,3385,3385,0
20230726,174600,7023563905,3385,3385,3385,3385,21199
20230726,174500,7023563905,3385,3385,3385,3385,0
20230726,174400,7023563905,3385,3385,3385,3385,0
20230726,174300,7023563905,3385,3385,3385,3385,0
20230726,174200,7023563905,3385,3385,3385,3385,0
20230726,174100,7023563905,3385,3385,3385,3385,0
20230726,174000,7023563905,3385,3385,3385,3385,0
20230726,173900,7023563905,3385,3385,3385,3385,0
20230726,173800,7023563905,3385,3385,3385,3385,0
20230726,173700,7023563905,3385,3385,3385,3385,0
20230726,173600,7023563905,3385,3385,3385,3385,0
20230726,173500,7023563905,3385,3385,3385,3385,0
20230726,173400,7023563905,3385,3385,3385,3385,0
20230726,173300,7023563905,3385,3385,3385,3385,0
20230726,173200,7023563905,3385,3385,3385,3385,0
20230726,173100,7023563905,3385,3385,3385,3385,0
20230726,173000,7023563905,3385,3385,3385,3385,0
20230726,172900,7023563905,3385,3385,3385,3385,0
20230726,172800,7023563905,3385,3385,3385,3385,0
20230726,172700,7023563905,3385,3385,3385,3385,0
20230726,172600,7023563905,3385,3385,3385,3385,0
20230726,172500,7023563905,3385,3385,3385,3385,0
20230726,172400,7023563905,3385,3385,3385,3385,0
20230726,172300,7023563905,3385,3385,3385,3385,0
20230726,172200,7023563905,3385,3385,3385,3385,0
20230726,172100,7023563905,3385,3385,3385,3385,0
20230726,172000,7023563905,3385,3385,3385,3385,0
20230726,171900,7023563905,3385,3385,3385,3385,0
20230726,171800,7023563905,3385,3385,3385,3385,0
20230726,171700,7023563905,3385,3385,3385,3385,0
20230726,171600,7023563905,3385,3385,3385,3385,21199
20230726,171500,7023563905,3385,3385,3385,3385,0
20230726,171400,7023563905,3385,3385,3385,3385,0
20230726,171300,7023563905,3385,3385,3385,3385,0
20230726,171200,7023563905,3385,3385,3385,3385,0
20230726,171100,7023563905,3385,3385,3385,3385,0
20230726,171000,7023563905,3385,3385,3385,3385,0
20230726,170900,7023563905,3385,3385,3385,3385,0
20230726,170800,7023563905,3385,3385,3385,3385,0
20230726,170700,7023563905,3385,3385,3385,3385,0
20230726,170600,7023563905,3385,3385,3385,3385,0
20230726,170500,7023563905,3385,3385,3385,3385,0
20230726,170400,7023563905,3385,3385,3385,3385,0
20230726,170300,7023563905,3385,3385,3385,3385,0
20230726,170200,7023563905,3385,3385,3385,3385,0
20230726,170100,7023563905,3385,3385,3385,3385,0
20230726,170000,7023563905,3385,3385,3385,3385,0
20230726,165900,7023563905,3385,3385,3385,3385,0
20230726,165800,7023563905,3385,3385,3385,3385,0
20230726,165700,7023563905,3385,3385,3385,3385,0
20230726,165600,7023563905,3385,3385,3385,3385,0
20230726,165500,7023563905,3385,3385,3385,3385,0
20230726,165400,7023563905,3385,3385,3385,3385,0
20230726,165300,7023563905,3385,3385,3385,3385,0
20230726,165200,7023563905,3385,3385,3385,3385,0
20230726,165100,7023563905,3385,3385,3385,3385,0
20230726,165000,7023563905,3385,3385,3385,3385,0
20230726,164900,7023563905,3385,3385,3385,3385,0
20230726,164800,7023563905,3385,3385,3385,3385,0
20230726,164700,7023563905,3385,3385,3385,3385,0
20230726,164600,7023563905,3385,3385,3385,3385,21199
20230726,164500,7023563905,3385,3385,3385,3385,0
20230726,164400,7023563905,3385,3385,3385,3385,0
20230726,164300,7023563905,3385,3385,3385,3385,0
20230726,164200,7023563905,3385,3385,3385,3385,0
20230726,164100,7023563905,3385,3385,3385,3385,0
20230726,164000,7023563905,3385,3385,3385,3385,0
20230726,163900,7023563905,3385,3385,3385,3385,0
20230726,163800,7023563905,3385,3385,3385,3385,0
20230726,163700,7023563905,3385,3385,3385,3385,0
20230726,163600,7023563905,3385,3385,3385,3385,0
20230726,163500,7023563905,3385,3385,3385,3385,0
20230726,163400,7023563905,3385,3385,3385,3385,0
20230726,163300,7023563905,3385,3385,3385,3385,0
20230726,163200,7023563905,3385,3385,3385,3385,0
20230726,163100,7023563905,3385,3385,3385,3385,0
20230726,163000,7023563905,3385,3385,3385,3385,0
20230726,162900,7023563905,3385,3385,3385,3385,0
20230726,162800,7023563905,3385,3385,3385,3385,0
20230726,162700,7023563905,3385,3385,3385,3385,0
20230726,162600,7023563905,3385,3385,3385,3385,0
20230726,162500,7023563905,3385,3385,3385,3385,0
20230726,162400,7023563905,3385,3385,3385,3385,0
20230726,162300,7023563905,3385,3385,3385,3385,0
20230726,162200,7023563905,3385,3385,3385,3385,0
20230726,162100,7023563905,3385,3385,3385,3385,0
20230726,162000,7023563905,3385,3385,3385,3385,0
20230726,161900,7023563905,3385,3385,3385,3385,0
20230726,161800,7023563905,3385,3385,3385,3385,0
20230726,161700,7023563905,3385,3385,3385,3385,0
20230726,161600,7023563905,3385,3385,3385,3385,21199
20230726,161500,7023563905,3385,3385,3385,3385,0
20230726,161400,7023563905,3385,3385,3385,3385,0
20230726,161300,7023563905,3385,3385,3385,3385,0
20230726,161200,7023563905,3385,3385,3385,3385,0
20230726,161100,7023563905,3385,3385,3385,3385,0
20230726,161000,7023563905,3385,3385,3385,3385,0
20230726,160900,7023563905,3385,3385,3385,3385,0
20230726,160800,7023563905,3385,3385,3385,3385,0
20230726,160700,7023563905,3385,3385,3385,3385,0
20230726,160600,7023563905,3385,3385,3385,3385,0
20230726,160500,7023563905,3385,3385,3385,3385,0
20230726,160400,7023563905,3385,3385,3385,3385,0
20230726,160300,7023563905,3385,3385,3385,3385,0
20230726,160200,7023563905,3385,3385,3385,3385,0
20230726,160100,7023563905,3385,3385,3385,3385,0
20230726,160000,7023563905,3385,3385,3385,3385,0
20230726,155900,7023563905,3385,3385,3385,3385,0
20230726,155800,7023563905,3385,3385,3385,3385,0
20230726,155700,7023563905,3385,3385,3385,3385,0
20230726,155600,7023563905,3385,3385,3385,3385,0
20230726,155500,7023563905,3385,3385,3385,3385,0
20230726,155400,7023563905,3385,3385,3385,3385,0
20230726,155300,7023563905,3385,3385,3385,3385,0
20230726,155200,7023563905,3385,3385,3385,3385,0
20230726,155100,7023563905,3385,3385,3385,3385,0
20230726,155000,7023563905,3385,3385,3385,3385,0
20230726,154900,7023563905,3385,3385,3385,3385,0
20230726,154800,7023563905,3385,3385,3385,3385,0
20230726,154700,7023563905,3385,3385,3385,3385,0
20230726,154600,7023563905,3385,3385,3385,3385,21199
20230726,154500,7023563905,3385,3385,3385,3385,0
20230726,154400,7023563905,3385,3385,3385,3385,0
20230726,154300,7023563905,3385,3385,3385,3385,0
20230726,154200,7023563905,3385,3385,3385,3385,0
20230726,154100,7023563905,3385,3385,3385,3385,0
20230726,154000,7023563905,3385,3385,3385,3385,0
20230726,153900,7023563905,3385,3385,3385,3385,0
20230726,153800,7023563905,3385,3385,3385,3385,0
20230726,153700,7023563905,3385,3385,3385,3385,0
20230726,153600,7023563905,3385,3385,3385,3385,0
20230726,153500,7023563905,3385,3385,3385,3385,0
20230726,153400,7023563905,3385,3385,3385,3385,0
20230726,153300,7023563905,3385,3385,3385,3385,0
20230726,153200,7023563905,3385,3385,3385,3385,0
20230726,153100,7023563905,3385,3385,3385,3385,0
20230726,153000,7023563905,3385,3385,3385,3385,21199
20230726,152900,6951805290,3385,3385,3385,3385,0
20230726,152800,6951805290,3385,3385,3385,3385,0
20230726,152700,6951805290,3385,3385,3385,3385,0
20230726,152600,6951805290,3385,3385,3385,3385,0
20230726,152500,6951805290,3385,3385,3385,3385,0
20230726,152400,6951805290,3385,3385,3385,3385,0
20230726,152300,6951805290,3385,3385,3385,3385,0
20230726,152200,6951805290,3385,3385,3385,3385,0
20230726,152100,6951805290,3385,3385,3385,3385,0
20230726,152000,6951805290,3385,3385,3385,3385,0
20230726,151900,6951805290,3385,3385,3400,3375,18321
20230726,151800,6889707200,3385,3385,3385,3380,12499
20230726,151700,6847422025,3380,3380,3390,3380,1512
20230726,151600,6842307125,3380,3385,3385,3380,3179
20230726,151500,6831556605,3395,3370,3395,3370,6257
20230726,151400,6810386795,3375,3365,3375,3360,11072
20230726,151300,6773069985,3360,3350,3360,3350,10290
20230726,151200,6738562305,3350,3345,3350,3330,11748
20230726,151100,6699300795,3325,3350,3350,3320,26563
20230726,151000,6610775240,3355,3360,3360,3355,951
20230726,150900,6607581660,3345,3350,3350,3345,3613
20230726,150800,6595492485,3350,3360,3360,3345,6614
20230726,150700,6573294845,3360,3360,3375,3350,3197
20230726,150600,6562538315,3375,3360,3375,3360,3103
20230726,150500,6552107735,3360,3370,3375,3350,17407
20230726,150400,6493564125,3370,3380,3380,3370,5246
20230726,150300,6475883525,3375,3395,3395,3375,5124
20230726,150200,6458571175,3395,3375,3400,3375,7819
20230726,150100,6432035290,3375,3375,3400,3375,5915
20230726,150000,6412068230,3375,3395,3400,3375,4283
20230726,145900,6397568310,3395,3395,3410,3395,1005
20230726,145800,6394153615,3395,3395,3415,3395,5637
20230726,145700,6375005070,3415,3400,3415,3400,706
20230726,145600,6372601180,3395,3380,3395,3375,7019
20230726,145500,6348823425,3370,3385,3385,3370,1230
20230726,145400,6344670580,3385,3380,3385,3380,51
20230726,145300,6344498045,3380,3385,3385,3380,7085
20230726,145200,6320550435,3380,3365,3390,3365,7365
20230726,145100,6295698755,3365,3370,3370,3365,6296
20230726,145000,6274499145,3365,3365,3370,3360,1260
20230726,144900,6270259960,3365,3375,3375,3365,1048
20230726,144800,6266733340,3375,3370,3380,3355,4120
20230726,144700,6252853805,3370,3370,3370,3370,268
20230726,144600,6251950645,3370,3365,3370,3360,6245
20230726,144500,6230953415,3360,3380,3380,3360,528
20230726,144400,6229173910,3380,3375,3380,3365,3506
20230726,144300,6217355530,3380,3375,3380,3375,812
20230726,144200,6214614780,3375,3375,3375,3375,983
20230726,144100,6211297155,3375,3375,3375,3375,101
20230726,144000,6210956280,3375,3390,3390,3375,707
20230726,143900,6208567130,3375,3380,3380,3375,4573
20230726,143800,6193124905,3380,3380,3390,3380,3473
20230726,143700,6181385365,3375,3395,3395,3375,633
20230726,143600,6179241940,3395,3395,3395,3380,3254
20230726,143500,6168243195,3390,3380,3390,3380,6314
20230726,143400,6146887850,3370,3375,3380,3370,4073
20230726,143300,6133147080,3380,3380,3380,3370,1006
20230726,143200,6129756050,3380,3375,3380,3370,504
20230726,143100,6128053545,3375,3375,3375,3375,293
20230726,143000,6127064670,3375,3380,3385,3375,1238
20230726,142900,6122880730,3380,3375,3380,3370,5070
20230726,142800,6105760730,3370,3380,3380,3370,2502
20230726,142700,6097325685,3380,3365,3380,3360,13706
20230726,142600,6051093250,3365,3360,3370,3360,6657
20230726,142500,6028674945,3360,3365,3370,3360,1313
20230726,142400,6024256500,3370,3365,3370,3360,1217
20230726,142300,6020161210,3360,3360,3360,3360,504
20230726,142200,6018467770,3360,3360,3360,3350,1453
20230726,142100,6013589695,3360,3380,3385,3360,12916
20230726,142000,5970072795,3385,3385,3385,3375,4069
20230726,141900,5956302180,3380,3390,3400,3375,8086
20230726,141800,5928963575,3400,3380,3400,3380,6858
20230726,141700,5905735090,3375,3385,3385,3375,1439
20230726,141600,5900876110,3380,3370,3380,3365,16662
20230726,141500,5844758180,3360,3350,3365,3350,3883
20230726,141400,5831711335,3355,3355,3365,3355,2881
20230726,141300,5822044635,3355,3340,3360,3340,725
20230726,141200,5819612515,3340,3345,3350,3340,4257
20230726,141100,5805373950,3345,3350,3355,3340,6631
20230726,141000,5783195660,3350,3350,3350,3350,22
20230726,140900,5783121960,3335,3345,3350,3335,3152
20230726,140800,5772582735,3345,3325,3345,3325,2861
20230726,140700,5763044515,3325,3335,3335,3325,5383
20230726,140600,5745097780,3335,3350,3350,3330,5379
20230726,140500,5727147915,3340,3345,3365,3340,3418
20230726,140400,5715705435,3345,3370,3370,3345,2158
20230726,140300,5708473100,3370,3345,3370,3345,9517
20230726,140200,5676545420,3345,3330,3345,3330,6225
20230726,140100,5655764810,3330,3325,3340,3315,5154
20230726,140000,5638630580,3335,3320,3335,3315,6195
20230726,135900,5618049845,3320,3330,3335,3320,5699
20230726,135800,5599092670,3325,3320,3325,3320,6122
20230726,135700,5578745630,3320,3335,3335,3320,2322
20230726,135600,5571031430,3325,3335,3335,3320,9368
20230726,135500,5539884215,3330,3330,3340,3330,3548
20230726,135400,5528055150,3335,3340,3345,3330,17905
20230726,135300,5468343885,3345,3375,3375,3345,15338
20230726,135200,5416921640,3375,3370,3380,3365,576
20230726,135100,5414976600,3380,3370,3380,3370,5778
20230726,135000,5395471905,3370,3360,3370,3355,2305
20230726,134900,5387721115,3360,3370,3370,3360,3999
20230726,134800,5374251525,3370,3365,3375,3365,5196
20230726,134700,5356759600,3365,3360,3370,3360,6288
20230726,134600,5335609130,3360,3360,3370,3360,1226
20230726,134500,5331487730,3355,3360,3370,3355,1114
20230726,134400,5327745285,3360,3375,3375,3360,1411
20230726,134300,5323002030,3375,3365,3375,3360,1177
20230726,134200,5319042955,3365,3360,3375,3360,2843
20230726,134100,5309463295,3360,3365,3365,3360,14355
20230726,134000,5261165280,3360,3370,3370,3350,13879
20230726,133900,5214514965,3375,3390,3390,3375,5356
20230726,133800,5196402965,3390,3395,3400,3390,10540
20230726,133700,5160649840,3400,3395,3400,3390,17367
20230726,133600,5101633255,3390,3395,3400,3390,2565
20230726,133500,5092928370,3405,3410,3410,3395,2354
20230726,133400,5084926830,3405,3405,3405,3400,1533
20230726,133300,5079712560,3405,3405,3405,3400,551
20230726,133200,5077839140,3405,3410,3410,3405,1757
20230726,133100,5071853600,3410,3410,3415,3410,370
20230726,133000,5070591050,3415,3415,3415,3410,1638
20230726,132900,5065004405,3415,3405,3415,3405,1023
20230726,132800,5061516380,3395,3410,3410,3395,4495
20230726,132700,5046238955,3410,3400,3415,3400,3508
20230726,132600,5034295435,3400,3400,3405,3400,561
20230726,132500,5032387435,3395,3400,3410,3395,5424
20230726,132400,5013921980,3415,3405,3425,3390,1765
20230726,132300,5007928330,3405,3415,3420,3405,3059
20230726,132200,4997485270,3405,3405,3420,3400,1337
20230726,132100,4992932715,3405,3420,3420,3400,818
20230726,132000,4990147250,3400,3415,3415,3400,1469
20230726,131900,4985130630,3410,3400,3410,3400,1837
20230726,131800,4978875125,3400,3390,3405,3390,2007
20230726,131700,4972069865,3390,3405,3405,3390,2627
20230726,131600,4963164275,3405,3395,3405,3390,443
20230726,131500,4961661380,3400,3405,3415,3400,404
20230726,131400,4960285745,3410,3395,3410,3395,1937
20230726,131300,4953707315,3395,3395,3400,3385,3500
20230726,131200,4941817315,3395,3395,3395,3395,31
20230726,131100,4941712070,3390,3385,3390,3385,939
20230726,131000,4938530360,3385,3385,3385,3385,1246
20230726,130900,4934312650,3385,3390,3390,3380,2371
20230726,130800,4926286955,3395,3385,3395,3385,615
20230726,130700,4924203695,3385,3390,3395,3385,3171
20230726,130600,4913456355,3395,3395,3395,3390,797
20230726,130500,4910753890,3400,3390,3400,3390,1461
20230726,130400,4905800150,3400,3390,3400,3390,86
20230726,130300,4905508100,3390,3395,3395,3390,1257
20230726,130200,4901242990,3400,3400,3400,3400,90
20230726,130100,4900936990,3400,3410,3410,3400,984
20230726,130000,4897589330,3410,3400,3410,3400,2354
20230726,125900,4889583240,3400,3400,3400,3400,294
20230726,125800,4888583640,3400,3400,3400,3400,2255
20230726,125700,4880916640,3400,3400,3400,3400,4300
20230726,125600,4866296640,3415,3420,3420,3400,2097
20230726,125500,4859162705,3415,3405,3450,3405,15101
20230726,125400,4807156640,3400,3405,3405,3400,442
20230726,125300,4805651725,3410,3405,3410,3405,4124
20230726,125200,4791607195,3405,3405,3410,3405,220
20230726,125100,4790858045,3405,3395,3405,3375,7234
20230726,125000,4766340375,3380,3390,3395,3370,5561
20230726,124900,4747550795,3390,3385,3400,3385,377
20230726,124800,4746272700,3385,3395,3400,3380,8471
20230726,124700,4717574100,3395,3400,3400,3380,2525
20230726,124600,4708989355,3400,3375,3400,3360,9176
20230726,124500,4678000285,3375,3365,3375,3360,9433
20230726,124400,4646182590,3360,3375,3375,3360,3577
20230726,124300,4634146995,3360,3370,3375,3355,7699
20230726,124200,4608236625,3375,3370,3375,3360,17861
20230726,124100,4548115405,3375,3375,3375,3355,10544
20230726,124000,4512657465,3375,3375,3380,3370,2882
20230726,123900,4502934140,3370,3380,3380,3370,1789
20230726,123800,4496900615,3375,3375,3380,3365,2597
20230726,123700,4488138130,3375,3370,3375,3370,3731
20230726,123600,4475564645,3370,3380,3380,3360,12759
20230726,123500,4432537230,3380,3390,3390,3380,5784
20230726,123400,4412975850,3390,3395,3395,3390,1188
20230726,123300,4408948270,3385,3390,3390,3385,1537
20230726,123200,4403738245,3385,3390,3390,3385,419
20230726,123100,4402319925,3385,3390,3390,3385,1390
20230726,123000,4397608270,3390,3400,3400,3390,1408
20230726,122900,4392834775,3400,3395,3400,3395,501
20230726,122800,4391133875,3400,3395,3400,3395,301
20230726,122700,4390110480,3395,3390,3395,3385,9275
20230726,122600,4358690270,3390,3395,3400,3390,3223
20230726,122500,4347754350,3395,3395,3400,3395,721
20230726,122400,4345306550,3395,3395,3405,3390,860
20230726,122300,4342387525,3395,3395,3395,3390,1735
20230726,122200,4336497375,3395,3400,3400,3395,10799
20230726,122100,4299800625,3405,3400,3405,3400,2038
20230726,122000,4292871375,3400,3405,3405,3400,1329
20230726,121900,4288347475,3405,3405,3405,3400,4349
20230726,121800,4273544950,3405,3405,3410,3405,3452
20230726,121700,4261790810,3410,3410,3410,3400,1685
20230726,121600,4256047780,3410,3425,3425,3405,6499
20230726,121500,4233896130,3415,3425,3425,3415,5865
20230726,121400,4213857055,3425,3430,3430,3425,2181
20230726,121300,4206377120,3430,3430,3430,3420,6354
20230726,121200,4184588680,3430,3425,3430,3420,139
20230726,121100,4184112845,3425,3420,3425,3420,574
20230726,121000,4182148470,3425,3425,3425,3420,1113
20230726,120900,4178341445,3420,3420,3420,3420,1
20230726,120800,4178338025,3420,3430,3430,3420,54
20230726,120700,4178153335,3430,3420,3430,3415,221
20230726,120600,4177398495,3420,3420,3420,3420,1839
20230726,120500,4171109115,3425,3420,3425,3420,1058
20230726,120400,4167485755,3420,3430,3430,3420,231
20230726,120300,4166695135,3435,3425,3435,3420,1107
20230726,120200,4162905870,3425,3425,3425,3420,96
20230726,120100,4162577075,3425,3420,3425,3420,1700
20230726,120000,4156762475,3425,3425,3425,3420,251
20230726,115900,4155903300,3420,3420,3425,3410,1942
20230726,115800,4149261905,3420,3420,3420,3420,644
20230726,115700,4147059425,3420,3420,3420,3420,693
20230726,115600,4144689365,3420,3415,3420,3410,445
20230726,115500,4143171590,3415,3415,3415,3415,450
20230726,115400,4141634840,3415,3415,3420,3410,2719
20230726,115300,4132348520,3420,3425,3425,3420,121
20230726,115200,4131934690,3425,3430,3430,3420,4075
20230726,115100,4117994400,3430,3430,3430,3425,1359
20230726,115000,4113338435,3430,3435,3435,3430,420
20230726,114900,4111897550,3430,3430,3430,3430,292
20230726,114800,4110895990,3435,3440,3440,3430,179
20230726,114700,4110281110,3440,3440,3440,3440,265
20230726,114600,4109369510,3445,3440,3445,3425,1573
20230726,114500,4103975920,3445,3430,3445,3430,169
20230726,114400,4103394505,3440,3430,3440,3430,1857
20230726,114300,4097020335,3430,3440,3440,3430,722
20230726,114200,4094537535,3445,3450,3450,3445,703
20230726,114100,4092114190,3450,3440,3455,3440,6449
20230726,114000,4069901160,3430,3440,3440,3430,4
20230726,113900,4069887420,3420,3435,3440,3420,3554
20230726,113800,4057704140,3435,3425,3440,3425,622
20230726,113700,4055571215,3425,3425,3425,3425,1029
20230726,113600,4052046890,3440,3435,3440,3425,2138
20230726,113500,4044711195,3440,3435,3440,3435,138
20230726,113400,4044236725,3440,3435,3440,3435,3234
20230726,113300,4033113315,3435,3430,3435,3430,8420
20230726,113200,4004222050,3420,3430,3430,3420,216
20230726,113100,4003481210,3430,3430,3430,3430,77
20230726,113000,4003217100,3435,3420,3435,3420,5027
20230726,112900,3985974675,3430,3420,3430,3415,2966
20230726,112800,3975831160,3415,3415,3415,3415,782
20230726,112700,3973160630,3415,3420,3420,3415,1565
20230726,112600,3967808645,3420,3410,3420,3410,1205
20230726,112500,3963688460,3405,3410,3410,3380,3036
20230726,112400,3953393745,3390,3390,3410,3380,4040
20230726,112300,3939707740,3390,3410,3415,3385,6093
20230726,112200,3919001715,3415,3415,3415,3415,1
20230726,112100,3918998300,3400,3395,3405,3385,2382
20230726,112000,3910917065,3405,3415,3415,3395,7528
20230726,111900,3885293155,3415,3420,3420,3415,2277
20230726,111800,3877513355,3425,3425,3425,3425,0
20230726,111700,3877513355,3425,3425,3425,3425,1
20230726,111600,3877509930,3410,3415,3425,3410,1480
20230726,111500,3872448690,3415,3420,3420,3415,918
20230726,111400,3869310730,3425,3430,3430,3420,770
20230726,111300,3866672490,3430,3425,3430,3425,1292
20230726,111200,3862245980,3425,3410,3425,3410,9051
20230726,111100,3831333000,3405,3405,3415,3405,538
20230726,111000,3829500860,3415,3415,3415,3415,74
20230726,110900,3829248150,3400,3415,3415,3400,2702
20230726,110800,3820057230,3415,3415,3415,3400,1986
20230726,110700,3813281205,3415,3415,3415,3405,1337
20230726,110600,3808728700,3410,3420,3425,3410,6408
20230726,110500,3786825065,3420,3420,3425,3420,1536
20230726,110400,3781569420,3420,3420,3425,3415,272
20230726,110300,3780640205,3420,3425,3430,3415,3210
20230726,110200,3769656860,3430,3420,3430,3415,3160
20230726,110100,3758824625,3420,3420,3430,3420,12649
20230726,110000,3715552330,3420,3435,3435,3420,1715
20230726,105900,3709678160,3435,3420,3435,3405,4122
20230726,105800,3695587710,3405,3425,3425,3405,2259
20230726,105700,3687881365,3425,3420,3430,3420,2144
20230726,105600,3680547575,3420,3425,3430,3420,8403
20230726,105500,3651789510,3425,3430,3435,3425,4576
20230726,105400,3636106735,3425,3415,3425,3405,5137
20230726,105300,3618554370,3410,3415,3415,3410,4675
20230726,105200,3602611260,3415,3400,3415,3400,872
20230726,105100,3599644730,3415,3400,3415,3395,3629
20230726,105000,3587302795,3400,3375,3400,3375,3519
20230726,104900,3575388450,3375,3370,3375,3365,9495
20230726,104800,3543389310,3370,3360,3375,3355,7598
20230726,104700,3517860370,3360,3370,3370,3355,2858
20230726,104600,3508262550,3370,3365,3375,3355,3240
20230726,104500,3497353665,3385,3375,3385,3355,6206
20230726,104400,3476512780,3360,3380,3390,3360,10888
20230726,104300,3439844375,3380,3380,3385,3375,6927
20230726,104200,3416436595,3380,3390,3390,3380,7617
20230726,104100,3390684790,3390,3395,3395,3385,8421
20230726,104000,3362152750,3400,3400,3410,3400,5208
20230726,103900,3344445540,3410,3390,3410,3385,3701
20230726,103800,3331878485,3390,3405,3405,3390,2080
20230726,103700,3324809245,3410,3390,3410,3385,4102
20230726,103600,3310900025,3385,3390,3400,3380,7342
20230726,103500,3286014780,3390,3400,3400,3390,6314
20230726,103400,3264563110,3395,3390,3405,3390,7077
20230726,103300,3240488740,3390,3385,3400,3385,15022
20230726,103200,3189493225,3390,3405,3405,3385,10505
20230726,103100,3153833655,3405,3405,3405,3400,1032
20230726,103000,3150321195,3405,3405,3420,3400,15749
20230726,102900,3096727140,3405,3415,3415,3405,9308
20230726,102800,3064996165,3410,3410,3415,3410,5412
20230726,102700,3046538580,3415,3410,3415,3400,19905
20230726,102600,2978776795,3410,3425,3425,3400,25898
20230726,102500,2890423670,3415,3425,3435,3415,18904
20230726,102400,2825736335,3425,3435,3435,3425,7159
20230726,102300,2801213830,3430,3430,3440,3425,5927
20230726,102200,2780892500,3430,3440,3440,3430,2690
20230726,102100,2771660075,3440,3440,3450,3435,8635
20230726,102000,2741961825,3440,3445,3445,3440,2871
20230726,101900,2732083730,3445,3440,3450,3440,13216
20230726,101800,2686620410,3440,3445,3450,3440,5576
20230726,101700,2667409900,3445,3455,3455,3445,3063
20230726,101600,2656852930,3455,3455,3465,3450,651
20230726,101500,2654603960,3455,3460,3465,3450,7453
20230726,101400,2628866850,3460,3465,3470,3450,1037
20230726,101300,2625277210,3470,3455,3470,3455,3482
20230726,101200,2613229910,3455,3450,3470,3450,11905
20230726,101100,2572058665,3455,3455,3460,3450,3544
20230726,101000,2559818255,3455,3465,3465,3455,2093
20230726,100900,2552574895,3465,3460,3465,3460,114
20230726,100800,2552180305,3455,3460,3470,3455,3431
20230726,100700,2540317840,3470,3470,3470,3455,7350
20230726,100600,2514879600,3470,3460,3470,3450,4448
20230726,100500,2499495695,3455,3465,3470,3445,5104
20230726,100400,2481863255,3465,3450,3465,3450,7695
20230726,100300,2455292195,3450,3460,3460,3450,5208
20230726,100200,2437309650,3460,3475,3480,3460,1434
20230726,100100,2432341070,3460,3465,3475,3460,4334
20230726,100000,2417320030,3460,3465,3465,3460,3809
20230726,095900,2404129040,3465,3465,3465,3450,1479
20230726,095800,2399016620,3465,3470,3470,3465,2490
20230726,095700,2390387395,3465,3470,3470,3465,2035
20230726,095600,2383329370,3470,3475,3475,3465,4532
20230726,095500,2367604240,3475,3475,3480,3475,820
20230726,095400,2364754725,3475,3470,3485,3465,5034
20230726,095300,2347286970,3480,3490,3490,3475,2437
20230726,095200,2338807480,3495,3500,3500,3485,2049
20230726,095100,2331663660,3490,3490,3495,3475,5786
20230726,095000,2311458715,3495,3485,3500,3480,7429
20230726,094900,2285526725,3485,3475,3485,3475,2716
20230726,094800,2276077280,3470,3475,3475,3445,7376
20230726,094700,2250526400,3475,3475,3480,3470,968
20230726,094600,2247162670,3470,3475,3485,3455,6856
20230726,094500,2223385300,3475,3480,3485,3470,2285
20230726,094400,2215446235,3485,3490,3490,3470,3196
20230726,094300,2204330190,3490,3490,3490,3485,2461
20230726,094200,2195744695,3490,3485,3490,3485,644
20230726,094100,2193499850,3490,3485,3490,3485,7695
20230726,094000,2166677790,3485,3510,3510,3485,2313
20230726,093900,2158603405,3490,3490,3510,3485,3702
20230726,093800,2145653340,3490,3465,3490,3460,25504
20230726,093700,2056956700,3455,3465,3480,3455,11421
20230726,093600,2017423215,3465,3455,3480,3455,9990
20230726,093500,1982806945,3460,3460,3460,3430,5299
20230726,093400,1964569960,3460,3470,3470,3445,11357
20230726,093300,1925439950,3470,3470,3475,3445,3674
20230726,093200,1912758450,3470,3450,3470,3435,13605
20230726,093100,1865759415,3460,3465,3465,3435,9652
20230726,093000,1832447450,3450,3465,3465,3450,5336
20230726,092900,1813984040,3465,3465,3465,3455,995
20230726,092800,1810546165,3465,3450,3465,3445,15216
20230726,092700,1757996195,3450,3450,3455,3440,6646
20230726,092600,1735084295,3445,3440,3445,3420,5679
20230726,092500,1715598685,3420,3440,3440,3420,24321
20230726,092400,1632119225,3440,3440,3445,3435,5946
20230726,092300,1611667920,3440,3440,3460,3435,19254
20230726,092200,1545433380,3440,3445,3460,3440,33261
20230726,092100,1430781835,3450,3445,3450,3435,9631
20230726,092000,1397618255,3450,3455,3460,3445,27223
20230726,091900,1303646655,3455,3465,3465,3455,3847
20230726,091800,1290329455,3465,3440,3465,3440,14089
20230726,091700,1241788710,3440,3465,3470,3435,10205
20230726,091600,1206598210,3465,3460,3470,3440,7430
20230726,091500,1180929940,3460,3440,3460,3440,19207
20230726,091400,1114711035,3440,3475,3475,3435,13427
20230726,091300,1068487305,3475,3450,3475,3440,9238
20230726,091200,1036620765,3450,3475,3480,3450,10898
20230726,091100,998936190,3465,3500,3500,3465,3363
20230726,091000,987242155,3495,3480,3515,3480,19777
20230726,090900,918093975,3475,3455,3480,3425,30149
20230726,090800,813739050,3440,3485,3485,3410,20178
20230726,090700,744239250,3470,3490,3500,3435,25693
20230726,090600,654938980,3490,3525,3525,3485,64463
20230726,090500,429033715,3525,3525,3540,3520,15316
20230726,090400,375096710,3525,3540,3555,3525,21156
20230726,090300,300364920,3540,3535,3545,3525,13234
20230726,090200,253576395,3525,3545,3545,3520,26605
20230726,090100,159662630,3540,3575,3575,3540,19713
20230726,090000,89662895,3590,3545,3600,3545,24835