KissMeData/083550/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193700,235934265,4800,4800,4800,4800,748
20230726,193600,235934265,4800,4800,4800,4800,0
20230726,193500,235934265,4800,4800,4800,4800,0
20230726,193400,235934265,4800,4800,4800,4800,0
20230726,193300,235934265,4800,4800,4800,4800,0
20230726,193200,235934265,4800,4800,4800,4800,0
20230726,193100,235934265,4800,4800,4800,4800,0
20230726,193000,235934265,4800,4800,4800,4800,0
20230726,192900,235934265,4800,4800,4800,4800,0
20230726,192800,235934265,4800,4800,4800,4800,0
20230726,192700,235934265,4800,4800,4800,4800,0
20230726,192600,235934265,4800,4800,4800,4800,0
20230726,192500,235934265,4800,4800,4800,4800,0
20230726,192400,235934265,4800,4800,4800,4800,0
20230726,192300,235934265,4800,4800,4800,4800,0
20230726,192200,235934265,4800,4800,4800,4800,0
20230726,192100,235934265,4800,4800,4800,4800,0
20230726,192000,235934265,4800,4800,4800,4800,0
20230726,191900,235934265,4800,4800,4800,4800,0
20230726,191800,235934265,4800,4800,4800,4800,0
20230726,191700,235934265,4800,4800,4800,4800,0
20230726,191600,235934265,4800,4800,4800,4800,0
20230726,191500,235934265,4800,4800,4800,4800,0
20230726,191400,235934265,4800,4800,4800,4800,0
20230726,191300,235934265,4800,4800,4800,4800,0
20230726,191200,235934265,4800,4800,4800,4800,0
20230726,191100,235934265,4800,4800,4800,4800,0
20230726,191000,235934265,4800,4800,4800,4800,0
20230726,190900,235934265,4800,4800,4800,4800,0
20230726,190800,235934265,4800,4800,4800,4800,0
20230726,190700,235934265,4800,4800,4800,4800,748
20230726,190600,235934265,4800,4800,4800,4800,0
20230726,190500,235934265,4800,4800,4800,4800,0
20230726,190400,235934265,4800,4800,4800,4800,0
20230726,190300,235934265,4800,4800,4800,4800,0
20230726,190200,235934265,4800,4800,4800,4800,0
20230726,190100,235934265,4800,4800,4800,4800,0
20230726,190000,235934265,4800,4800,4800,4800,0
20230726,185900,235934265,4800,4800,4800,4800,0
20230726,185800,235934265,4800,4800,4800,4800,0
20230726,185700,235934265,4800,4800,4800,4800,0
20230726,185600,235934265,4800,4800,4800,4800,0
20230726,185500,235934265,4800,4800,4800,4800,0
20230726,185400,235934265,4800,4800,4800,4800,0
20230726,185300,235934265,4800,4800,4800,4800,0
20230726,185200,235934265,4800,4800,4800,4800,0
20230726,185100,235934265,4800,4800,4800,4800,0
20230726,185000,235934265,4800,4800,4800,4800,0
20230726,184900,235934265,4800,4800,4800,4800,0
20230726,184800,235934265,4800,4800,4800,4800,0
20230726,184700,235934265,4800,4800,4800,4800,0
20230726,184600,235934265,4800,4800,4800,4800,0
20230726,184500,235934265,4800,4800,4800,4800,0
20230726,184400,235934265,4800,4800,4800,4800,0
20230726,184300,235934265,4800,4800,4800,4800,0
20230726,184200,235934265,4800,4800,4800,4800,0
20230726,184100,235934265,4800,4800,4800,4800,0
20230726,184000,235934265,4800,4800,4800,4800,0
20230726,183900,235934265,4800,4800,4800,4800,0
20230726,183800,235934265,4800,4800,4800,4800,0
20230726,183700,235934265,4800,4800,4800,4800,748
20230726,183600,235934265,4800,4800,4800,4800,0
20230726,183500,235934265,4800,4800,4800,4800,0
20230726,183400,235934265,4800,4800,4800,4800,0
20230726,183300,235934265,4800,4800,4800,4800,0
20230726,183200,235934265,4800,4800,4800,4800,0
20230726,183100,235934265,4800,4800,4800,4800,0
20230726,183000,235934265,4800,4800,4800,4800,0
20230726,182900,235934265,4800,4800,4800,4800,0
20230726,182800,235934265,4800,4800,4800,4800,0
20230726,182700,235934265,4800,4800,4800,4800,0
20230726,182600,235934265,4800,4800,4800,4800,0
20230726,182500,235934265,4800,4800,4800,4800,0
20230726,182400,235934265,4800,4800,4800,4800,0
20230726,182300,235934265,4800,4800,4800,4800,0
20230726,182200,235934265,4800,4800,4800,4800,0
20230726,182100,235934265,4800,4800,4800,4800,0
20230726,182000,235934265,4800,4800,4800,4800,0
20230726,181900,235934265,4800,4800,4800,4800,0
20230726,181800,235934265,4800,4800,4800,4800,0
20230726,181700,235934265,4800,4800,4800,4800,0
20230726,181600,235934265,4800,4800,4800,4800,0
20230726,181500,235934265,4800,4800,4800,4800,0
20230726,181400,235934265,4800,4800,4800,4800,0
20230726,181300,235934265,4800,4800,4800,4800,0
20230726,181200,235934265,4800,4800,4800,4800,0
20230726,181100,235934265,4800,4800,4800,4800,0
20230726,181000,235934265,4800,4800,4800,4800,0
20230726,180900,235934265,4800,4800,4800,4800,0
20230726,180800,235934265,4800,4800,4800,4800,0
20230726,180700,235934265,4800,4800,4800,4800,748
20230726,180600,235934265,4800,4800,4800,4800,0
20230726,180500,235934265,4800,4800,4800,4800,0
20230726,180400,235934265,4800,4800,4800,4800,0
20230726,180300,235934265,4800,4800,4800,4800,0
20230726,180200,235934265,4800,4800,4800,4800,0
20230726,180100,235934265,4800,4800,4800,4800,0
20230726,180000,235934265,4800,4800,4800,4800,0
20230726,175900,235934265,4800,4800,4800,4800,0
20230726,175800,235934265,4800,4800,4800,4800,0
20230726,175700,235934265,4800,4800,4800,4800,0
20230726,175600,235934265,4800,4800,4800,4800,0
20230726,175500,235934265,4800,4800,4800,4800,0
20230726,175400,235934265,4800,4800,4800,4800,0
20230726,175300,235934265,4800,4800,4800,4800,0
20230726,175200,235934265,4800,4800,4800,4800,0
20230726,175100,235934265,4800,4800,4800,4800,0
20230726,175000,235934265,4800,4800,4800,4800,0
20230726,174900,235934265,4800,4800,4800,4800,0
20230726,174800,235934265,4800,4800,4800,4800,0
20230726,174700,235934265,4800,4800,4800,4800,0
20230726,174600,235934265,4800,4800,4800,4800,0
20230726,174500,235934265,4800,4800,4800,4800,0
20230726,174400,235934265,4800,4800,4800,4800,0
20230726,174300,235934265,4800,4800,4800,4800,0
20230726,174200,235934265,4800,4800,4800,4800,0
20230726,174100,235934265,4800,4800,4800,4800,0
20230726,174000,235934265,4800,4800,4800,4800,0
20230726,173900,235934265,4800,4800,4800,4800,0
20230726,173800,235934265,4800,4800,4800,4800,0
20230726,173700,235934265,4800,4800,4800,4800,748
20230726,173600,235934265,4800,4800,4800,4800,0
20230726,173500,235934265,4800,4800,4800,4800,0
20230726,173400,235934265,4800,4800,4800,4800,0
20230726,173300,235934265,4800,4800,4800,4800,0
20230726,173200,235934265,4800,4800,4800,4800,0
20230726,173100,235934265,4800,4800,4800,4800,0
20230726,173000,235934265,4800,4800,4800,4800,0
20230726,172900,235934265,4800,4800,4800,4800,0
20230726,172800,235934265,4800,4800,4800,4800,0
20230726,172700,235934265,4800,4800,4800,4800,0
20230726,172600,235934265,4800,4800,4800,4800,0
20230726,172500,235934265,4800,4800,4800,4800,0
20230726,172400,235934265,4800,4800,4800,4800,0
20230726,172300,235934265,4800,4800,4800,4800,0
20230726,172200,235934265,4800,4800,4800,4800,0
20230726,172100,235934265,4800,4800,4800,4800,0
20230726,172000,235934265,4800,4800,4800,4800,0
20230726,171900,235934265,4800,4800,4800,4800,0
20230726,171800,235934265,4800,4800,4800,4800,0
20230726,171700,235934265,4800,4800,4800,4800,0
20230726,171600,235934265,4800,4800,4800,4800,0
20230726,171500,235934265,4800,4800,4800,4800,0
20230726,171400,235934265,4800,4800,4800,4800,0
20230726,171300,235934265,4800,4800,4800,4800,0
20230726,171200,235934265,4800,4800,4800,4800,0
20230726,171100,235934265,4800,4800,4800,4800,0
20230726,171000,235934265,4800,4800,4800,4800,0
20230726,170900,235934265,4800,4800,4800,4800,0
20230726,170800,235934265,4800,4800,4800,4800,0
20230726,170700,235934265,4800,4800,4800,4800,748
20230726,170600,235934265,4800,4800,4800,4800,0
20230726,170500,235934265,4800,4800,4800,4800,0
20230726,170400,235934265,4800,4800,4800,4800,0
20230726,170300,235934265,4800,4800,4800,4800,0
20230726,170200,235934265,4800,4800,4800,4800,0
20230726,170100,235934265,4800,4800,4800,4800,0
20230726,170000,235934265,4800,4800,4800,4800,0
20230726,165900,235934265,4800,4800,4800,4800,0
20230726,165800,235934265,4800,4800,4800,4800,0
20230726,165700,235934265,4800,4800,4800,4800,0
20230726,165600,235934265,4800,4800,4800,4800,0
20230726,165500,235934265,4800,4800,4800,4800,0
20230726,165400,235934265,4800,4800,4800,4800,0
20230726,165300,235934265,4800,4800,4800,4800,0
20230726,165200,235934265,4800,4800,4800,4800,0
20230726,165100,235934265,4800,4800,4800,4800,0
20230726,165000,235934265,4800,4800,4800,4800,0
20230726,164900,235934265,4800,4800,4800,4800,0
20230726,164800,235934265,4800,4800,4800,4800,0
20230726,164700,235934265,4800,4800,4800,4800,0
20230726,164600,235934265,4800,4800,4800,4800,0
20230726,164500,235934265,4800,4800,4800,4800,0
20230726,164400,235934265,4800,4800,4800,4800,0
20230726,164300,235934265,4800,4800,4800,4800,0
20230726,164200,235934265,4800,4800,4800,4800,0
20230726,164100,235934265,4800,4800,4800,4800,0
20230726,164000,235934265,4800,4800,4800,4800,0
20230726,163900,235934265,4800,4800,4800,4800,0
20230726,163800,235934265,4800,4800,4800,4800,0
20230726,163700,235934265,4800,4800,4800,4800,748
20230726,163600,235934265,4800,4800,4800,4800,0
20230726,163500,235934265,4800,4800,4800,4800,0
20230726,163400,235934265,4800,4800,4800,4800,0
20230726,163300,235934265,4800,4800,4800,4800,0
20230726,163200,235934265,4800,4800,4800,4800,0
20230726,163100,235934265,4800,4800,4800,4800,0
20230726,163000,235934265,4800,4800,4800,4800,0
20230726,162900,235934265,4800,4800,4800,4800,0
20230726,162800,235934265,4800,4800,4800,4800,0
20230726,162700,235934265,4800,4800,4800,4800,0
20230726,162600,235934265,4800,4800,4800,4800,0
20230726,162500,235934265,4800,4800,4800,4800,0
20230726,162400,235934265,4800,4800,4800,4800,0
20230726,162300,235934265,4800,4800,4800,4800,0
20230726,162200,235934265,4800,4800,4800,4800,0
20230726,162100,235934265,4800,4800,4800,4800,0
20230726,162000,235934265,4800,4800,4800,4800,0
20230726,161900,235934265,4800,4800,4800,4800,0
20230726,161800,235934265,4800,4800,4800,4800,0
20230726,161700,235934265,4800,4800,4800,4800,0
20230726,161600,235934265,4800,4800,4800,4800,0
20230726,161500,235934265,4800,4800,4800,4800,0
20230726,161400,235934265,4800,4800,4800,4800,0
20230726,161300,235934265,4800,4800,4800,4800,0
20230726,161200,235934265,4800,4800,4800,4800,0
20230726,161100,235934265,4800,4800,4800,4800,0
20230726,161000,235934265,4800,4800,4800,4800,0
20230726,160900,235934265,4800,4800,4800,4800,0
20230726,160800,235934265,4800,4800,4800,4800,0
20230726,160700,235934265,4800,4800,4800,4800,748
20230726,160600,235934265,4800,4800,4800,4800,0
20230726,160500,235934265,4800,4800,4800,4800,0
20230726,160400,235934265,4800,4800,4800,4800,0
20230726,160300,235934265,4800,4800,4800,4800,0
20230726,160200,235934265,4800,4800,4800,4800,0
20230726,160100,235934265,4800,4800,4800,4800,0
20230726,160000,235934265,4800,4800,4800,4800,0
20230726,155900,235934265,4800,4800,4800,4800,0
20230726,155800,235934265,4800,4800,4800,4800,0
20230726,155700,235934265,4800,4800,4800,4800,0
20230726,155600,235934265,4800,4800,4800,4800,0
20230726,155500,235934265,4800,4800,4800,4800,0
20230726,155400,235934265,4800,4800,4800,4800,0
20230726,155300,235934265,4800,4800,4800,4800,0
20230726,155200,235934265,4800,4800,4800,4800,0
20230726,155100,235934265,4800,4800,4800,4800,0
20230726,155000,235934265,4800,4800,4800,4800,0
20230726,154900,235934265,4800,4800,4800,4800,0
20230726,154800,235934265,4800,4800,4800,4800,0
20230726,154700,235934265,4800,4800,4800,4800,0
20230726,154600,235934265,4800,4800,4800,4800,0
20230726,154500,235934265,4800,4800,4800,4800,0
20230726,154400,235934265,4800,4800,4800,4800,0
20230726,154300,235934265,4800,4800,4800,4800,0
20230726,154200,235934265,4800,4800,4800,4800,0
20230726,154100,235934265,4800,4800,4800,4800,0
20230726,154000,235934265,4800,4800,4800,4800,0
20230726,153900,235934265,4800,4800,4800,4800,0
20230726,153800,235934265,4800,4800,4800,4800,0
20230726,153700,235934265,4800,4800,4800,4800,748
20230726,153600,235934265,4800,4800,4800,4800,0
20230726,153500,235934265,4800,4800,4800,4800,0
20230726,153400,235934265,4800,4800,4800,4800,0
20230726,153300,235934265,4800,4800,4800,4800,0
20230726,153200,235934265,4800,4800,4800,4800,0
20230726,153100,235934265,4800,4800,4800,4800,0
20230726,153000,235934265,4800,4800,4800,4800,748
20230726,152900,232343865,4795,4795,4795,4795,0
20230726,152800,232343865,4795,4795,4795,4795,0
20230726,152700,232343865,4795,4795,4795,4795,0
20230726,152600,232343865,4795,4795,4795,4795,0
20230726,152500,232343865,4795,4795,4795,4795,0
20230726,152400,232343865,4795,4795,4795,4795,0
20230726,152300,232343865,4795,4795,4795,4795,0
20230726,152200,232343865,4795,4795,4795,4795,0
20230726,152100,232343865,4795,4795,4795,4795,0
20230726,152000,232343865,4795,4795,4795,4795,0
20230726,151900,232343865,4795,4795,4795,4795,0
20230726,151800,232343865,4795,4745,4795,4735,1498
20230726,151700,225238045,4750,4750,4750,4750,486
20230726,151600,222929545,4750,4750,4750,4750,0
20230726,151500,222929545,4750,4755,4755,4750,20
20230726,151400,222834460,4760,4760,4760,4760,10
20230726,151300,222786860,4765,4785,4785,4765,558
20230726,151200,220127275,4785,4785,4785,4785,10
20230726,151100,220079425,4785,4785,4785,4785,5
20230726,151000,220055500,4770,4780,4780,4770,654
20230726,150900,216935535,4785,4785,4785,4785,102
20230726,150800,216447465,4785,4785,4785,4785,0
20230726,150700,216447465,4785,4785,4785,4785,13
20230726,150600,216385260,4795,4795,4795,4795,0
20230726,150500,216385260,4795,4795,4795,4795,6
20230726,150400,216356490,4780,4790,4790,4780,600
20230726,150300,213487460,4795,4795,4795,4795,6
20230726,150200,213458690,4795,4795,4795,4795,10
20230726,150100,213410740,4795,4795,4795,4795,0
20230726,150000,213410740,4795,4795,4795,4795,3
20230726,145900,213396355,4795,4795,4795,4795,0
20230726,145800,213396355,4795,4795,4795,4795,0
20230726,145700,213396355,4795,4795,4795,4795,0
20230726,145600,213396355,4795,4795,4795,4795,27
20230726,145500,213266890,4795,4795,4795,4795,0
20230726,145400,213266890,4795,4795,4795,4795,0
20230726,145300,213266890,4795,4795,4795,4795,0
20230726,145200,213266890,4795,4795,4795,4795,0
20230726,145100,213266890,4795,4795,4795,4795,0
20230726,145000,213266890,4795,4795,4795,4795,0
20230726,144900,213266890,4795,4795,4795,4795,0
20230726,144800,213266890,4795,4795,4795,4795,0
20230726,144700,213266890,4795,4795,4795,4795,0
20230726,144600,213266890,4795,4795,4795,4795,0
20230726,144500,213266890,4795,4795,4795,4795,23
20230726,144400,213156605,4770,4770,4770,4770,0
20230726,144300,213156605,4770,4770,4770,4770,0
20230726,144200,213156605,4770,4770,4770,4770,1
20230726,144100,213151835,4790,4790,4790,4790,0
20230726,144000,213151835,4790,4790,4790,4790,289
20230726,143900,211767525,4790,4790,4790,4790,0
20230726,143800,211767525,4790,4790,4790,4790,203
20230726,143700,210795155,4790,4790,4790,4790,0
20230726,143600,210795155,4790,4790,4790,4790,0
20230726,143500,210795155,4790,4790,4790,4790,0
20230726,143400,210795155,4790,4790,4790,4790,3
20230726,143300,210780785,4780,4780,4780,4780,0
20230726,143200,210780785,4780,4780,4780,4780,0
20230726,143100,210780785,4780,4785,4785,4780,41
20230726,143000,210584790,4790,4780,4790,4780,124
20230726,142900,209991225,4785,4780,4785,4780,103
20230726,142800,209498375,4780,4780,4780,4780,0
20230726,142700,209498375,4780,4790,4790,4780,102
20230726,142600,209010795,4770,4775,4775,4770,394
20230726,142500,207131365,4785,4785,4785,4785,0
20230726,142400,207131365,4785,4785,4785,4785,0
20230726,142300,207131365,4785,4790,4790,4785,60
20230726,142200,206844015,4780,4780,4780,4780,0
20230726,142100,206844015,4780,4780,4780,4780,0
20230726,142000,206844015,4780,4780,4780,4780,21
20230726,141900,206743635,4790,4790,4790,4790,20
20230726,141800,206647835,4790,4790,4790,4790,0
20230726,141700,206647835,4790,4775,4790,4775,356
20230726,141600,204945325,4780,4775,4780,4775,34
20230726,141500,204782845,4775,4765,4780,4765,323
20230726,141400,203239100,4785,4785,4785,4785,0
20230726,141300,203239100,4785,4765,4785,4765,2
20230726,141200,203229550,4785,4785,4785,4785,0
20230726,141100,203229550,4785,4785,4785,4785,0
20230726,141000,203229550,4785,4785,4785,4785,0
20230726,140900,203229550,4785,4780,4785,4755,70
20230726,140800,202895010,4770,4765,4770,4765,7
20230726,140700,202861630,4755,4755,4755,4755,0
20230726,140600,202861630,4755,4755,4755,4755,0
20230726,140500,202861630,4755,4755,4755,4755,0
20230726,140400,202861630,4755,4755,4755,4755,0
20230726,140300,202861630,4755,4760,4760,4755,200
20230726,140200,201909925,4765,4765,4765,4765,0
20230726,140100,201909925,4765,4765,4765,4765,0
20230726,140000,201909925,4765,4765,4765,4765,0
20230726,135900,201909925,4765,4765,4765,4765,0
20230726,135800,201909925,4765,4765,4765,4765,150
20230726,135700,201195175,4765,4775,4785,4765,22
20230726,135600,201090315,4765,4765,4765,4765,0
20230726,135500,201090315,4765,4765,4765,4765,3
20230726,135400,201076020,4760,4760,4760,4760,0
20230726,135300,201076020,4760,4765,4765,4760,51
20230726,135200,200833050,4760,4760,4760,4760,0
20230726,135100,200833050,4760,4765,4765,4760,101
20230726,135000,200352275,4755,4755,4755,4755,1
20230726,134900,200347520,4785,4755,4785,4755,12
20230726,134800,200290175,4755,4755,4755,4755,1
20230726,134700,200285420,4755,4755,4755,4755,3
20230726,134600,200271155,4740,4765,4765,4740,1653
20230726,134500,192424255,4765,4765,4765,4765,0
20230726,134400,192424255,4765,4765,4765,4765,0
20230726,134300,192424255,4765,4765,4765,4765,0
20230726,134200,192424255,4765,4755,4765,4755,103
20230726,134100,191934460,4755,4755,4755,4755,0
20230726,134000,191934460,4755,4765,4765,4755,71
20230726,133900,191596165,4765,4775,4775,4765,123
20230726,133800,191009080,4775,4775,4775,4775,0
20230726,133700,191009080,4775,4775,4775,4775,9
20230726,133600,190966105,4810,4810,4810,4810,0
20230726,133500,190966105,4810,4810,4810,4810,0
20230726,133400,190966105,4810,4810,4810,4810,0
20230726,133300,190966105,4810,4810,4810,4810,0
20230726,133200,190966105,4810,4810,4810,4810,5
20230726,133100,190942055,4785,4785,4785,4785,0
20230726,133000,190942055,4785,4785,4785,4785,59
20230726,132900,190659740,4785,4785,4785,4785,25
20230726,132800,190540115,4785,4785,4785,4785,0
20230726,132700,190540115,4785,4785,4785,4785,0
20230726,132600,190540115,4785,4785,4785,4785,542
20230726,132500,187946645,4785,4785,4785,4785,670
20230726,132400,184740695,4785,4785,4785,4785,25
20230726,132300,184621070,4780,4780,4780,4780,0
20230726,132200,184621070,4780,4780,4780,4780,0
20230726,132100,184621070,4780,4780,4780,4780,0
20230726,132000,184621070,4780,4780,4780,4780,0
20230726,131900,184621070,4780,4775,4780,4775,82
20230726,131800,184229360,4765,4770,4770,4765,600
20230726,131700,181368130,4780,4780,4780,4780,0
20230726,131600,181368130,4780,4780,4780,4780,0
20230726,131500,181368130,4780,4780,4780,4780,17
20230726,131400,181286870,4780,4780,4780,4780,0
20230726,131300,181286870,4780,4780,4780,4780,0
20230726,131200,181286870,4780,4780,4780,4780,1
20230726,131100,181282090,4785,4785,4785,4785,0
20230726,131000,181282090,4785,4785,4785,4785,0
20230726,130900,181282090,4785,4785,4785,4785,0
20230726,130800,181282090,4785,4785,4785,4785,0
20230726,130700,181282090,4785,4785,4785,4785,0
20230726,130600,181282090,4785,4785,4785,4785,0
20230726,130500,181282090,4785,4785,4785,4785,0
20230726,130400,181282090,4785,4785,4785,4785,0
20230726,130300,181282090,4785,4785,4785,4785,0
20230726,130200,181282090,4785,4780,4785,4780,35
20230726,130100,181114770,4780,4780,4780,4780,500
20230726,130000,178724770,4770,4780,4780,4770,54
20230726,125900,178466960,4790,4790,4790,4790,748
20230726,125800,174884040,4810,4780,4810,4780,292
20230726,125700,173488180,4770,4770,4770,4770,0
20230726,125600,173488180,4770,4770,4770,4770,0
20230726,125500,173488180,4770,4775,4775,4770,123
20230726,125400,172901230,4790,4790,4790,4790,23
20230726,125300,172791060,4790,4790,4790,4790,4
20230726,125200,172771900,4775,4775,4775,4775,53
20230726,125100,172518825,4775,4775,4775,4775,260
20230726,125000,171277325,4775,4775,4775,4775,117
20230726,124900,170718650,4775,4775,4775,4775,5
20230726,124800,170694775,4770,4770,4770,4770,11
20230726,124700,170642305,4770,4770,4770,4770,0
20230726,124600,170642305,4770,4770,4770,4770,0
20230726,124500,170642305,4770,4770,4770,4770,0
20230726,124400,170642305,4770,4765,4770,4765,535
20230726,124300,168092695,4755,4755,4755,4755,300
20230726,124200,166666195,4755,4760,4760,4755,70
20230726,124100,166333290,4755,4755,4755,4755,200
20230726,124000,165382290,4755,4765,4765,4755,270
20230726,123900,164097740,4755,4765,4765,4755,102
20230726,123800,163612710,4755,4755,4755,4755,53
20230726,123700,163360695,4765,4765,4765,4765,12
20230726,123600,163303515,4755,4755,4755,4755,66
20230726,123500,162989685,4760,4760,4760,4760,0
20230726,123400,162989685,4760,4760,4765,4760,341
20230726,123300,161366400,4765,4765,4765,4765,540
20230726,123200,158793300,4775,4785,4785,4775,841
20230726,123100,154769320,4810,4810,4810,4810,0
20230726,123000,154769320,4810,4810,4810,4810,0
20230726,122900,154769320,4810,4810,4810,4810,0
20230726,122800,154769320,4810,4805,4810,4805,20
20230726,122700,154673205,4790,4790,4805,4790,171
20230726,122600,153854085,4805,4805,4805,4805,6
20230726,122500,153825255,4805,4790,4805,4790,30
20230726,122400,153681210,4800,4800,4800,4800,5
20230726,122300,153657210,4800,4795,4800,4795,20
20230726,122200,153561285,4790,4795,4795,4790,51
20230726,122100,153316940,4800,4800,4800,4800,0
20230726,122000,153316940,4800,4800,4800,4800,0
20230726,121900,153316940,4800,4800,4800,4800,0
20230726,121800,153316940,4800,4800,4800,4800,0
20230726,121700,153316940,4800,4800,4800,4800,5
20230726,121600,153292940,4805,4805,4805,4805,3
20230726,121500,153278525,4805,4805,4805,4805,30
20230726,121400,153134375,4815,4805,4815,4805,2
20230726,121300,153124755,4805,4805,4805,4805,0
20230726,121200,153124755,4805,4805,4805,4805,0
20230726,121100,153124755,4805,4805,4805,4805,0
20230726,121000,153124755,4805,4805,4805,4805,0
20230726,120900,153124755,4805,4805,4805,4805,0
20230726,120800,153124755,4805,4805,4805,4805,0
20230726,120700,153124755,4805,4810,4810,4805,73
20230726,120600,152773975,4825,4825,4825,4825,0
20230726,120500,152773975,4825,4825,4825,4825,0
20230726,120400,152773975,4825,4815,4850,4815,397
20230726,120300,150858050,4820,4815,4820,4815,62
20230726,120200,150559215,4805,4800,4805,4800,430
20230726,120100,148493070,4805,4800,4805,4800,3
20230726,120000,148478660,4800,4800,4800,4800,0
20230726,115900,148478660,4800,4800,4800,4800,0
20230726,115800,148478660,4800,4785,4800,4785,485
20230726,115700,146151605,4785,4805,4805,4785,130
20230726,115600,145529095,4800,4800,4800,4800,95
20230726,115500,145073095,4795,4795,4795,4795,17
20230726,115400,144991580,4805,4805,4805,4805,2
20230726,115300,144981970,4795,4795,4795,4795,183
20230726,115200,144104485,4805,4805,4805,4805,0
20230726,115100,144104485,4805,4800,4805,4800,5
20230726,115000,144080480,4790,4790,4790,4785,50
20230726,114900,143841185,4785,4785,4785,4785,63
20230726,114800,143539730,4785,4785,4785,4785,105
20230726,114700,143037305,4785,4785,4785,4785,0
20230726,114600,143037305,4785,4785,4785,4785,358
20230726,114500,141324275,4785,4785,4785,4785,0
20230726,114400,141324275,4785,4785,4785,4785,0
20230726,114300,141324275,4785,4785,4785,4785,0
20230726,114200,141324275,4785,4785,4785,4785,12
20230726,114100,141266855,4770,4775,4775,4770,369
20230726,114000,139506390,4780,4780,4780,4780,1
20230726,113900,139501610,4780,4780,4780,4780,0
20230726,113800,139501610,4780,4780,4780,4780,0
20230726,113700,139501610,4780,4780,4780,4780,0
20230726,113600,139501610,4780,4780,4780,4780,0
20230726,113500,139501610,4780,4780,4780,4780,153
20230726,113400,138770270,4780,4780,4780,4780,1
20230726,113300,138765490,4780,4780,4780,4780,0
20230726,113200,138765490,4780,4780,4780,4780,0
20230726,113100,138765490,4780,4780,4780,4780,0
20230726,113000,138765490,4780,4780,4780,4780,29
20230726,112900,138626870,4780,4780,4780,4780,0
20230726,112800,138626870,4780,4780,4780,4780,0
20230726,112700,138626870,4780,4780,4780,4780,0
20230726,112600,138626870,4780,4780,4780,4780,0
20230726,112500,138626870,4780,4780,4780,4780,0
20230726,112400,138626870,4780,4780,4780,4780,0
20230726,112300,138626870,4780,4780,4780,4780,0
20230726,112200,138626870,4780,4780,4780,4780,1
20230726,112100,138622090,4770,4775,4775,4770,16
20230726,112000,138545730,4780,4780,4780,4780,0
20230726,111900,138545730,4780,4780,4780,4780,0
20230726,111800,138545730,4780,4780,4780,4780,0
20230726,111700,138545730,4780,4780,4780,4780,2
20230726,111600,138536170,4780,4780,4780,4780,20
20230726,111500,138440570,4780,4780,4780,4780,0
20230726,111400,138440570,4780,4780,4780,4780,24
20230726,111300,138325850,4780,4780,4780,4780,0
20230726,111200,138325850,4780,4780,4780,4780,0
20230726,111100,138325850,4780,4780,4780,4780,0
20230726,111000,138325850,4780,4780,4780,4780,0
20230726,110900,138325850,4780,4780,4780,4780,1
20230726,110800,138321070,4785,4790,4790,4785,182
20230726,110700,137449345,4805,4805,4805,4805,0
20230726,110600,137449345,4805,4805,4805,4805,0
20230726,110500,137449345,4805,4805,4805,4805,3
20230726,110400,137434930,4800,4810,4810,4800,291
20230726,110300,136037930,4820,4820,4820,4820,0
20230726,110200,136037930,4820,4805,4820,4805,145
20230726,110100,135340580,4805,4805,4805,4805,0
20230726,110000,135340580,4805,4805,4805,4805,0
20230726,105900,135340580,4805,4805,4805,4805,0
20230726,105800,135340580,4805,4805,4805,4805,0
20230726,105700,135340580,4805,4800,4805,4800,5
20230726,105600,135316560,4800,4800,4800,4800,0
20230726,105500,135316560,4800,4800,4800,4800,0
20230726,105400,135316560,4800,4800,4800,4800,100
20230726,105300,134836560,4795,4795,4795,4795,0
20230726,105200,134836560,4795,4795,4795,4795,0
20230726,105100,134836560,4795,4795,4795,4795,0
20230726,105000,134836560,4795,4770,4795,4770,48
20230726,104900,134607090,4735,4730,4735,4730,448
20230726,104800,132487940,4720,4720,4720,4720,0
20230726,104700,132487940,4720,4735,4735,4720,192
20230726,104600,131580320,4720,4760,4760,4720,3299
20230726,104500,115945170,4765,4765,4765,4765,661
20230726,104400,112795505,4780,4775,4780,4775,17
20230726,104300,112714320,4770,4775,4780,4765,817
20230726,104200,108818975,4780,4795,4795,4780,714
20230726,104100,105402805,4800,4795,4800,4795,23
20230726,104000,105292470,4800,4795,4800,4795,62
20230726,103900,104994980,4795,4795,4795,4795,50
20230726,103800,104755230,4800,4780,4800,4780,509
20230726,103700,102313050,4785,4785,4785,4780,799
20230726,103600,98489900,4785,4785,4785,4785,0
20230726,103500,98489900,4785,4785,4785,4785,133
20230726,103400,97853495,4785,4790,4790,4785,469
20230726,103300,95608995,4795,4795,4795,4795,105
20230726,103200,95105520,4800,4800,4800,4800,863
20230726,103100,90963120,4800,4800,4800,4800,13
20230726,103000,90900720,4805,4800,4805,4800,386
20230726,102900,89047670,4805,4805,4810,4805,509
20230726,102800,86601675,4805,4805,4805,4805,13
20230726,102700,86539210,4810,4810,4810,4810,0
20230726,102600,86539210,4810,4810,4810,4810,0
20230726,102500,86539210,4810,4805,4810,4805,38
20230726,102400,86356495,4805,4800,4805,4800,318
20230726,102300,84828570,4800,4800,4800,4800,13
20230726,102200,84766170,4805,4805,4805,4805,1437
20230726,102100,77861385,4810,4810,4810,4810,0
20230726,102000,77861385,4810,4810,4810,4810,0
20230726,101900,77861385,4810,4810,4810,4810,17
20230726,101800,77779615,4810,4810,4810,4810,2
20230726,101700,77769995,4810,4810,4810,4810,5
20230726,101600,77745945,4810,4810,4810,4810,3
20230726,101500,77731515,4810,4810,4810,4810,373
20230726,101400,75937385,4810,4805,4810,4805,641
20230726,101300,72857370,4805,4805,4805,4805,15
20230726,101200,72785295,4805,4805,4805,4805,13
20230726,101100,72722830,4810,4810,4810,4810,1
20230726,101000,72718020,4810,4810,4820,4810,72
20230726,100900,72371640,4820,4815,4820,4815,931
20230726,100800,67888850,4815,4815,4815,4815,38
20230726,100700,67705880,4815,4815,4815,4815,82
20230726,100600,67311050,4815,4840,4840,4815,2407
20230726,100500,55695590,4840,4840,4840,4840,67
20230726,100400,55371310,4840,4840,4840,4840,80
20230726,100300,54984110,4845,4855,4855,4845,1457
20230726,100200,47919270,4855,4865,4865,4855,42
20230726,100100,47715040,4865,4865,4865,4865,13
20230726,100000,47651795,4865,4865,4865,4865,0
20230726,095900,47651795,4865,4865,4865,4865,21
20230726,095800,47549630,4865,4875,4875,4860,593
20230726,095700,44666160,4880,4880,4880,4875,244
20230726,095600,43475490,4880,4885,4890,4880,236
20230726,095500,42322150,4890,4890,4890,4890,7
20230726,095400,42287920,4890,4895,4895,4890,65
20230726,095300,41969795,4900,4900,4900,4900,180
20230726,095200,41087795,4900,4900,4900,4900,1368
20230726,095100,34384595,4905,4905,4905,4905,0
20230726,095000,34384595,4905,4905,4905,4905,0
20230726,094900,34384595,4905,4905,4905,4905,1
20230726,094800,34379690,4905,4905,4905,4905,0
20230726,094700,34379690,4905,4905,4905,4905,0
20230726,094600,34379690,4905,4905,4905,4905,0
20230726,094500,34379690,4905,4905,4905,4905,10
20230726,094400,34330640,4905,4905,4905,4905,10
20230726,094300,34281590,4905,4905,4905,4905,28
20230726,094200,34144250,4915,4905,4915,4905,6
20230726,094100,34114770,4910,4910,4910,4910,1152
20230726,094000,28458450,4910,4910,4910,4910,0
20230726,093900,28458450,4910,4910,4910,4910,10
20230726,093800,28409350,4910,4910,4910,4910,0
20230726,093700,28409350,4910,4910,4910,4910,0
20230726,093600,28409350,4910,4920,4935,4910,308
20230726,093500,26897010,4935,4920,4935,4920,5
20230726,093400,26872395,4920,4915,4920,4910,51
20230726,093300,26621870,4920,4920,4920,4920,1002
20230726,093200,21692030,4925,4925,4925,4925,4
20230726,093100,21672330,4925,4925,4925,4925,9
20230726,093000,21628005,4925,4930,4930,4925,132
20230726,092900,20977290,4935,4930,4935,4930,12
20230726,092800,20918115,4935,4930,4935,4930,13
20230726,092700,20854005,4935,4935,4935,4935,13
20230726,092600,20789850,4935,4930,4935,4930,437
20230726,092500,18635435,4930,4930,4930,4930,11
20230726,092400,18581205,4930,4930,4930,4930,22
20230726,092300,18472745,4930,4930,4930,4930,23
20230726,092200,18359355,4930,4930,4930,4930,743
20230726,092100,14696365,4930,4940,4940,4930,644
20230726,092000,11520435,4940,4940,4940,4940,377
20230726,091900,9658055,4940,4940,4940,4940,74
20230726,091800,9292495,4940,4940,4940,4940,0
20230726,091700,9292495,4940,4940,4940,4940,0
20230726,091600,9292495,4940,4940,4940,4940,43
20230726,091500,9080075,4940,4945,4945,4940,78
20230726,091400,8694455,4945,4950,4995,4945,86
20230726,091300,8267025,4995,4995,4995,4995,0
20230726,091200,8267025,4995,4995,4995,4995,0
20230726,091100,8267025,4995,4995,4995,4995,0
20230726,091000,8267025,4995,4995,4995,4995,0
20230726,090900,8267025,4995,4995,4995,4995,0
20230726,090800,8267025,4995,4995,4995,4995,0
20230726,090700,8267025,4995,4950,4995,4950,5
20230726,090600,8242100,4965,4945,4965,4940,227
20230726,090500,7115375,4965,4940,4965,4940,12
20230726,090400,7055970,4945,4940,4945,4940,10
20230726,090300,7006555,4940,4940,4940,4940,742
20230726,090200,3341075,4945,4945,4945,4945,35
20230726,090100,3168000,4950,4950,4950,4950,484
20230726,090000,772200,4950,4950,4950,4950,156