KissMeData/208340/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201000,1172335330,2455,2455,2455,2455,6249
20230726,200900,1172335330,2455,2455,2455,2455,0
20230726,200800,1172335330,2455,2455,2455,2455,0
20230726,200700,1172335330,2455,2455,2455,2455,0
20230726,200600,1172335330,2455,2455,2455,2455,0
20230726,200500,1172335330,2455,2455,2455,2455,0
20230726,200400,1172335330,2455,2455,2455,2455,0
20230726,200300,1172335330,2455,2455,2455,2455,0
20230726,200200,1172335330,2455,2455,2455,2455,0
20230726,200100,1172335330,2455,2455,2455,2455,0
20230726,200000,1172335330,2455,2455,2455,2455,0
20230726,195900,1172335330,2455,2455,2455,2455,0
20230726,195800,1172335330,2455,2455,2455,2455,0
20230726,195700,1172335330,2455,2455,2455,2455,0
20230726,195600,1172335330,2455,2455,2455,2455,0
20230726,195500,1172335330,2455,2455,2455,2455,0
20230726,195400,1172335330,2455,2455,2455,2455,0
20230726,195300,1172335330,2455,2455,2455,2455,0
20230726,195200,1172335330,2455,2455,2455,2455,0
20230726,195100,1172335330,2455,2455,2455,2455,0
20230726,195000,1172335330,2455,2455,2455,2455,0
20230726,194900,1172335330,2455,2455,2455,2455,0
20230726,194800,1172335330,2455,2455,2455,2455,0
20230726,194700,1172335330,2455,2455,2455,2455,0
20230726,194600,1172335330,2455,2455,2455,2455,0
20230726,194500,1172335330,2455,2455,2455,2455,0
20230726,194400,1172335330,2455,2455,2455,2455,0
20230726,194300,1172335330,2455,2455,2455,2455,0
20230726,194200,1172335330,2455,2455,2455,2455,0
20230726,194100,1172335330,2455,2455,2455,2455,0
20230726,194000,1172335330,2455,2455,2455,2455,6249
20230726,193900,1172335330,2455,2455,2455,2455,0
20230726,193800,1172335330,2455,2455,2455,2455,0
20230726,193700,1172335330,2455,2455,2455,2455,0
20230726,193600,1172335330,2455,2455,2455,2455,0
20230726,193500,1172335330,2455,2455,2455,2455,0
20230726,193400,1172335330,2455,2455,2455,2455,0
20230726,193300,1172335330,2455,2455,2455,2455,0
20230726,193200,1172335330,2455,2455,2455,2455,0
20230726,193100,1172335330,2455,2455,2455,2455,0
20230726,193000,1172335330,2455,2455,2455,2455,0
20230726,192900,1172335330,2455,2455,2455,2455,0
20230726,192800,1172335330,2455,2455,2455,2455,0
20230726,192700,1172335330,2455,2455,2455,2455,0
20230726,192600,1172335330,2455,2455,2455,2455,0
20230726,192500,1172335330,2455,2455,2455,2455,0
20230726,192400,1172335330,2455,2455,2455,2455,0
20230726,192300,1172335330,2455,2455,2455,2455,0
20230726,192200,1172335330,2455,2455,2455,2455,0
20230726,192100,1172335330,2455,2455,2455,2455,0
20230726,192000,1172335330,2455,2455,2455,2455,0
20230726,191900,1172335330,2455,2455,2455,2455,0
20230726,191800,1172335330,2455,2455,2455,2455,0
20230726,191700,1172335330,2455,2455,2455,2455,0
20230726,191600,1172335330,2455,2455,2455,2455,0
20230726,191500,1172335330,2455,2455,2455,2455,0
20230726,191400,1172335330,2455,2455,2455,2455,0
20230726,191300,1172335330,2455,2455,2455,2455,0
20230726,191200,1172335330,2455,2455,2455,2455,0
20230726,191100,1172335330,2455,2455,2455,2455,0
20230726,191000,1172335330,2455,2455,2455,2455,6249
20230726,190900,1172335330,2455,2455,2455,2455,0
20230726,190800,1172335330,2455,2455,2455,2455,0
20230726,190700,1172335330,2455,2455,2455,2455,0
20230726,190600,1172335330,2455,2455,2455,2455,0
20230726,190500,1172335330,2455,2455,2455,2455,0
20230726,190400,1172335330,2455,2455,2455,2455,0
20230726,190300,1172335330,2455,2455,2455,2455,0
20230726,190200,1172335330,2455,2455,2455,2455,0
20230726,190100,1172335330,2455,2455,2455,2455,0
20230726,190000,1172335330,2455,2455,2455,2455,0
20230726,185900,1172335330,2455,2455,2455,2455,0
20230726,185800,1172335330,2455,2455,2455,2455,0
20230726,185700,1172335330,2455,2455,2455,2455,0
20230726,185600,1172335330,2455,2455,2455,2455,0
20230726,185500,1172335330,2455,2455,2455,2455,0
20230726,185400,1172335330,2455,2455,2455,2455,0
20230726,185300,1172335330,2455,2455,2455,2455,0
20230726,185200,1172335330,2455,2455,2455,2455,0
20230726,185100,1172335330,2455,2455,2455,2455,0
20230726,185000,1172335330,2455,2455,2455,2455,0
20230726,184900,1172335330,2455,2455,2455,2455,0
20230726,184800,1172335330,2455,2455,2455,2455,0
20230726,184700,1172335330,2455,2455,2455,2455,0
20230726,184600,1172335330,2455,2455,2455,2455,0
20230726,184500,1172335330,2455,2455,2455,2455,0
20230726,184400,1172335330,2455,2455,2455,2455,0
20230726,184300,1172335330,2455,2455,2455,2455,0
20230726,184200,1172335330,2455,2455,2455,2455,0
20230726,184100,1172335330,2455,2455,2455,2455,0
20230726,184000,1172335330,2455,2455,2455,2455,6249
20230726,183900,1172335330,2455,2455,2455,2455,0
20230726,183800,1172335330,2455,2455,2455,2455,0
20230726,183700,1172335330,2455,2455,2455,2455,0
20230726,183600,1172335330,2455,2455,2455,2455,0
20230726,183500,1172335330,2455,2455,2455,2455,0
20230726,183400,1172335330,2455,2455,2455,2455,0
20230726,183300,1172335330,2455,2455,2455,2455,0
20230726,183200,1172335330,2455,2455,2455,2455,0
20230726,183100,1172335330,2455,2455,2455,2455,0
20230726,183000,1172335330,2455,2455,2455,2455,0
20230726,182900,1172335330,2455,2455,2455,2455,0
20230726,182800,1172335330,2455,2455,2455,2455,0
20230726,182700,1172335330,2455,2455,2455,2455,0
20230726,182600,1172335330,2455,2455,2455,2455,0
20230726,182500,1172335330,2455,2455,2455,2455,0
20230726,182400,1172335330,2455,2455,2455,2455,0
20230726,182300,1172335330,2455,2455,2455,2455,0
20230726,182200,1172335330,2455,2455,2455,2455,0
20230726,182100,1172335330,2455,2455,2455,2455,0
20230726,182000,1172335330,2455,2455,2455,2455,0
20230726,181900,1172335330,2455,2455,2455,2455,0
20230726,181800,1172335330,2455,2455,2455,2455,0
20230726,181700,1172335330,2455,2455,2455,2455,0
20230726,181600,1172335330,2455,2455,2455,2455,0
20230726,181500,1172335330,2455,2455,2455,2455,0
20230726,181400,1172335330,2455,2455,2455,2455,0
20230726,181300,1172335330,2455,2455,2455,2455,0
20230726,181200,1172335330,2455,2455,2455,2455,0
20230726,181100,1172335330,2455,2455,2455,2455,0
20230726,181000,1172335330,2455,2455,2455,2455,6249
20230726,180900,1172335330,2455,2455,2455,2455,0
20230726,180800,1172335330,2455,2455,2455,2455,0
20230726,180700,1172335330,2455,2455,2455,2455,0
20230726,180600,1172335330,2455,2455,2455,2455,0
20230726,180500,1172335330,2455,2455,2455,2455,0
20230726,180400,1172335330,2455,2455,2455,2455,0
20230726,180300,1172335330,2455,2455,2455,2455,0
20230726,180200,1172335330,2455,2455,2455,2455,0
20230726,180100,1172335330,2455,2455,2455,2455,0
20230726,180000,1172335330,2455,2455,2455,2455,0
20230726,175900,1172335330,2455,2455,2455,2455,0
20230726,175800,1172335330,2455,2455,2455,2455,0
20230726,175700,1172335330,2455,2455,2455,2455,0
20230726,175600,1172335330,2455,2455,2455,2455,0
20230726,175500,1172335330,2455,2455,2455,2455,0
20230726,175400,1172335330,2455,2455,2455,2455,0
20230726,175300,1172335330,2455,2455,2455,2455,0
20230726,175200,1172335330,2455,2455,2455,2455,0
20230726,175100,1172335330,2455,2455,2455,2455,0
20230726,175000,1172335330,2455,2455,2455,2455,0
20230726,174900,1172335330,2455,2455,2455,2455,0
20230726,174800,1172335330,2455,2455,2455,2455,0
20230726,174700,1172335330,2455,2455,2455,2455,0
20230726,174600,1172335330,2455,2455,2455,2455,0
20230726,174500,1172335330,2455,2455,2455,2455,0
20230726,174400,1172335330,2455,2455,2455,2455,0
20230726,174300,1172335330,2455,2455,2455,2455,0
20230726,174200,1172335330,2455,2455,2455,2455,0
20230726,174100,1172335330,2455,2455,2455,2455,0
20230726,174000,1172335330,2455,2455,2455,2455,6249
20230726,173900,1172335330,2455,2455,2455,2455,0
20230726,173800,1172335330,2455,2455,2455,2455,0
20230726,173700,1172335330,2455,2455,2455,2455,0
20230726,173600,1172335330,2455,2455,2455,2455,0
20230726,173500,1172335330,2455,2455,2455,2455,0
20230726,173400,1172335330,2455,2455,2455,2455,0
20230726,173300,1172335330,2455,2455,2455,2455,0
20230726,173200,1172335330,2455,2455,2455,2455,0
20230726,173100,1172335330,2455,2455,2455,2455,0
20230726,173000,1172335330,2455,2455,2455,2455,0
20230726,172900,1172335330,2455,2455,2455,2455,0
20230726,172800,1172335330,2455,2455,2455,2455,0
20230726,172700,1172335330,2455,2455,2455,2455,0
20230726,172600,1172335330,2455,2455,2455,2455,0
20230726,172500,1172335330,2455,2455,2455,2455,0
20230726,172400,1172335330,2455,2455,2455,2455,0
20230726,172300,1172335330,2455,2455,2455,2455,0
20230726,172200,1172335330,2455,2455,2455,2455,0
20230726,172100,1172335330,2455,2455,2455,2455,0
20230726,172000,1172335330,2455,2455,2455,2455,0
20230726,171900,1172335330,2455,2455,2455,2455,0
20230726,171800,1172335330,2455,2455,2455,2455,0
20230726,171700,1172335330,2455,2455,2455,2455,0
20230726,171600,1172335330,2455,2455,2455,2455,0
20230726,171500,1172335330,2455,2455,2455,2455,0
20230726,171400,1172335330,2455,2455,2455,2455,0
20230726,171300,1172335330,2455,2455,2455,2455,0
20230726,171200,1172335330,2455,2455,2455,2455,0
20230726,171100,1172335330,2455,2455,2455,2455,0
20230726,171000,1172335330,2455,2455,2455,2455,6249
20230726,170900,1172335330,2455,2455,2455,2455,0
20230726,170800,1172335330,2455,2455,2455,2455,0
20230726,170700,1172335330,2455,2455,2455,2455,0
20230726,170600,1172335330,2455,2455,2455,2455,0
20230726,170500,1172335330,2455,2455,2455,2455,0
20230726,170400,1172335330,2455,2455,2455,2455,0
20230726,170300,1172335330,2455,2455,2455,2455,0
20230726,170200,1172335330,2455,2455,2455,2455,0
20230726,170100,1172335330,2455,2455,2455,2455,0
20230726,170000,1172335330,2455,2455,2455,2455,0
20230726,165900,1172335330,2455,2455,2455,2455,0
20230726,165800,1172335330,2455,2455,2455,2455,0
20230726,165700,1172335330,2455,2455,2455,2455,0
20230726,165600,1172335330,2455,2455,2455,2455,0
20230726,165500,1172335330,2455,2455,2455,2455,0
20230726,165400,1172335330,2455,2455,2455,2455,0
20230726,165300,1172335330,2455,2455,2455,2455,0
20230726,165200,1172335330,2455,2455,2455,2455,0
20230726,165100,1172335330,2455,2455,2455,2455,0
20230726,165000,1172335330,2455,2455,2455,2455,0
20230726,164900,1172335330,2455,2455,2455,2455,0
20230726,164800,1172335330,2455,2455,2455,2455,0
20230726,164700,1172335330,2455,2455,2455,2455,0
20230726,164600,1172335330,2455,2455,2455,2455,0
20230726,164500,1172335330,2455,2455,2455,2455,0
20230726,164400,1172335330,2455,2455,2455,2455,0
20230726,164300,1172335330,2455,2455,2455,2455,0
20230726,164200,1172335330,2455,2455,2455,2455,0
20230726,164100,1172335330,2455,2455,2455,2455,0
20230726,164000,1172335330,2455,2455,2455,2455,6249
20230726,163900,1172335330,2455,2455,2455,2455,0
20230726,163800,1172335330,2455,2455,2455,2455,0
20230726,163700,1172335330,2455,2455,2455,2455,0
20230726,163600,1172335330,2455,2455,2455,2455,0
20230726,163500,1172335330,2455,2455,2455,2455,0
20230726,163400,1172335330,2455,2455,2455,2455,0
20230726,163300,1172335330,2455,2455,2455,2455,0
20230726,163200,1172335330,2455,2455,2455,2455,0
20230726,163100,1172335330,2455,2455,2455,2455,0
20230726,163000,1172335330,2455,2455,2455,2455,0
20230726,162900,1172335330,2455,2455,2455,2455,0
20230726,162800,1172335330,2455,2455,2455,2455,0
20230726,162700,1172335330,2455,2455,2455,2455,0
20230726,162600,1172335330,2455,2455,2455,2455,0
20230726,162500,1172335330,2455,2455,2455,2455,0
20230726,162400,1172335330,2455,2455,2455,2455,0
20230726,162300,1172335330,2455,2455,2455,2455,0
20230726,162200,1172335330,2455,2455,2455,2455,0
20230726,162100,1172335330,2455,2455,2455,2455,0
20230726,162000,1172335330,2455,2455,2455,2455,0
20230726,161900,1172335330,2455,2455,2455,2455,0
20230726,161800,1172335330,2455,2455,2455,2455,0
20230726,161700,1172335330,2455,2455,2455,2455,0
20230726,161600,1172335330,2455,2455,2455,2455,0
20230726,161500,1172335330,2455,2455,2455,2455,0
20230726,161400,1172335330,2455,2455,2455,2455,0
20230726,161300,1172335330,2455,2455,2455,2455,0
20230726,161200,1172335330,2455,2455,2455,2455,0
20230726,161100,1172335330,2455,2455,2455,2455,0
20230726,161000,1172335330,2455,2455,2455,2455,6249
20230726,160900,1172335330,2455,2455,2455,2455,0
20230726,160800,1172335330,2455,2455,2455,2455,0
20230726,160700,1172335330,2455,2455,2455,2455,0
20230726,160600,1172335330,2455,2455,2455,2455,0
20230726,160500,1172335330,2455,2455,2455,2455,0
20230726,160400,1172335330,2455,2455,2455,2455,0
20230726,160300,1172335330,2455,2455,2455,2455,0
20230726,160200,1172335330,2455,2455,2455,2455,0
20230726,160100,1172335330,2455,2455,2455,2455,0
20230726,160000,1172335330,2455,2455,2455,2455,0
20230726,155900,1172335330,2455,2455,2455,2455,0
20230726,155800,1172335330,2455,2455,2455,2455,0
20230726,155700,1172335330,2455,2455,2455,2455,0
20230726,155600,1172335330,2455,2455,2455,2455,0
20230726,155500,1172335330,2455,2455,2455,2455,0
20230726,155400,1172335330,2455,2455,2455,2455,0
20230726,155300,1172335330,2455,2455,2455,2455,0
20230726,155200,1172335330,2455,2455,2455,2455,0
20230726,155100,1172335330,2455,2455,2455,2455,0
20230726,155000,1172335330,2455,2455,2455,2455,0
20230726,154900,1172335330,2455,2455,2455,2455,0
20230726,154800,1172335330,2455,2455,2455,2455,0
20230726,154700,1172335330,2455,2455,2455,2455,0
20230726,154600,1172335330,2455,2455,2455,2455,0
20230726,154500,1172335330,2455,2455,2455,2455,0
20230726,154400,1172335330,2455,2455,2455,2455,0
20230726,154300,1172335330,2455,2455,2455,2455,0
20230726,154200,1172335330,2455,2455,2455,2455,0
20230726,154100,1172335330,2455,2455,2455,2455,0
20230726,154000,1172335330,2455,2455,2455,2455,6249
20230726,153900,1172335330,2455,2455,2455,2455,0
20230726,153800,1172335330,2455,2455,2455,2455,0
20230726,153700,1172335330,2455,2455,2455,2455,0
20230726,153600,1172335330,2455,2455,2455,2455,0
20230726,153500,1172335330,2455,2455,2455,2455,0
20230726,153400,1172335330,2455,2455,2455,2455,0
20230726,153300,1172335330,2455,2455,2455,2455,0
20230726,153200,1172335330,2455,2455,2455,2455,0
20230726,153100,1172335330,2455,2455,2455,2455,0
20230726,153000,1172335330,2455,2455,2455,2455,6249
20230726,152900,1156994035,2460,2460,2460,2460,0
20230726,152800,1156994035,2460,2460,2460,2460,0
20230726,152700,1156994035,2460,2460,2460,2460,0
20230726,152600,1156994035,2460,2460,2460,2460,0
20230726,152500,1156994035,2460,2460,2460,2460,0
20230726,152400,1156994035,2460,2460,2460,2460,0
20230726,152300,1156994035,2460,2460,2460,2460,0
20230726,152200,1156994035,2460,2460,2460,2460,0
20230726,152100,1156994035,2460,2460,2460,2460,0
20230726,152000,1156994035,2460,2460,2460,2460,0
20230726,151900,1156994035,2460,2455,2460,2455,1765
20230726,151800,1152653365,2450,2455,2455,2415,1381
20230726,151700,1149297780,2465,2420,2465,2420,54
20230726,151600,1149164970,2465,2435,2465,2410,15100
20230726,151500,1112225925,2435,2405,2435,2400,6096
20230726,151400,1097460560,2410,2405,2435,2390,7444
20230726,151300,1079504115,2405,2385,2405,2385,269
20230726,151200,1078860090,2385,2370,2385,2370,697
20230726,151100,1077203945,2370,2370,2370,2370,1691
20230726,151000,1073196275,2370,2370,2370,2370,183
20230726,150900,1072762565,2370,2380,2380,2365,4350
20230726,150800,1062441605,2395,2380,2395,2380,169
20230726,150700,1062039040,2380,2375,2380,2375,1058
20230726,150600,1059526000,2375,2370,2375,2370,152
20230726,150500,1059165750,2370,2370,2370,2365,4
20230726,150400,1059156280,2370,2360,2370,2360,1075
20230726,150300,1056618080,2365,2370,2370,2365,369
20230726,150200,1055745145,2375,2380,2380,2375,4588
20230726,150100,1044848155,2395,2390,2395,2390,33
20230726,150000,1044769245,2410,2410,2410,2410,0
20230726,145900,1044769245,2410,2385,2410,2380,96
20230726,145800,1044539970,2385,2430,2430,2385,405
20230726,145700,1043568565,2435,2395,2435,2395,92
20230726,145600,1043347255,2355,2355,2355,2355,369
20230726,145500,1042478260,2350,2350,2350,2350,0
20230726,145400,1042478260,2350,2355,2355,2350,1419
20230726,145300,1039142955,2375,2375,2375,2375,2
20230726,145200,1039138205,2395,2370,2395,2355,823
20230726,145100,1037180590,2370,2345,2400,2345,1887
20230726,145000,1032691170,2345,2345,2345,2345,0
20230726,144900,1032691170,2345,2345,2345,2345,0
20230726,144800,1032691170,2345,2345,2345,2345,8
20230726,144700,1032672410,2330,2335,2335,2330,668
20230726,144600,1031114090,2345,2350,2350,2345,25
20230726,144500,1031055460,2350,2350,2350,2350,0
20230726,144400,1031055460,2350,2355,2355,2320,903
20230726,144300,1028948945,2370,2370,2370,2370,3
20230726,144200,1028941835,2375,2365,2375,2365,903
20230726,144100,1026802210,2365,2350,2365,2350,4205
20230726,144000,1016889105,2350,2350,2350,2345,112
20230726,143900,1016626405,2350,2340,2350,2340,2479
20230726,143800,1010825005,2340,2340,2340,2340,0
20230726,143700,1010825005,2340,2340,2340,2340,110
20230726,143600,1010567605,2340,2325,2340,2325,101
20230726,143500,1010331505,2340,2340,2340,2325,750
20230726,143400,1008578245,2340,2325,2340,2325,5062
20230726,143300,996786830,2320,2320,2320,2320,105
20230726,143200,996543230,2325,2325,2325,2325,0
20230726,143100,996543230,2325,2325,2325,2325,10
20230726,143000,996519980,2325,2325,2325,2325,0
20230726,142900,996519980,2325,2325,2325,2325,1
20230726,142800,996517655,2310,2325,2325,2310,131
20230726,142700,996214955,2320,2320,2320,2320,1016
20230726,142600,993857835,2320,2320,2320,2320,0
20230726,142500,993857835,2320,2320,2320,2320,0
20230726,142400,993857835,2320,2320,2320,2320,0
20230726,142300,993857835,2320,2315,2325,2315,4020
20230726,142200,984528085,2295,2295,2295,2295,0
20230726,142100,984528085,2295,2295,2295,2295,18
20230726,142000,984486775,2290,2305,2305,2290,990
20230726,141900,982213695,2320,2320,2320,2320,8
20230726,141800,982195135,2320,2305,2320,2305,16
20230726,141700,982158030,2320,2320,2320,2320,147
20230726,141600,981816990,2310,2310,2310,2310,75
20230726,141500,981643740,2305,2290,2305,2290,681
20230726,141400,980081125,2290,2300,2300,2290,1963
20230726,141300,975569465,2320,2330,2330,2320,9
20230726,141200,975548515,2325,2325,2325,2325,100
20230726,141100,975316015,2330,2320,2330,2320,50
20230726,141000,975199760,2325,2320,2325,2320,1089
20230726,140900,972670305,2325,2325,2325,2325,1
20230726,140800,972667980,2325,2310,2325,2310,13459
20230726,140700,941381645,2310,2310,2310,2310,0
20230726,140600,941381645,2310,2290,2310,2290,5631
20230726,140500,928377595,2295,2295,2295,2295,0
20230726,140400,928377595,2295,2295,2295,2295,165
20230726,140300,927998920,2305,2305,2305,2305,100
20230726,140200,927768420,2295,2295,2295,2295,0
20230726,140100,927768420,2295,2285,2300,2285,2358
20230726,140000,922349580,2290,2295,2295,2290,718
20230726,135900,920705285,2300,2305,2305,2300,903
20230726,135800,918628190,2305,2310,2310,2305,52
20230726,135700,918508075,2305,2305,2305,2305,4
20230726,135600,918498855,2290,2310,2310,2290,504
20230726,135500,917334695,2310,2310,2310,2310,52
20230726,135400,917214575,2290,2295,2295,2290,439
20230726,135300,916209015,2295,2310,2310,2295,1101
20230726,135200,913676940,2305,2310,2310,2305,665
20230726,135100,912143115,2310,2310,2310,2310,2494
20230726,135000,906381975,2310,2305,2310,2305,112
20230726,134900,906123265,2305,2305,2305,2305,8
20230726,134800,906104825,2305,2305,2305,2305,36
20230726,134700,906021845,2305,2305,2305,2305,170
20230726,134600,905629995,2305,2305,2305,2305,1
20230726,134500,905627690,2300,2290,2300,2290,2102
20230726,134400,900799995,2275,2275,2275,2275,0
20230726,134300,900799995,2275,2275,2275,2275,0
20230726,134200,900799995,2275,2275,2275,2275,0
20230726,134100,900799995,2275,2280,2280,2275,4497
20230726,134000,890546935,2300,2290,2300,2285,1161
20230726,133900,887886545,2290,2300,2300,2290,2091
20230726,133800,883086725,2310,2310,2310,2310,1462
20230726,133700,879709505,2305,2310,2315,2305,108
20230726,133600,879460480,2315,2305,2315,2290,2740
20230726,133500,873178905,2305,2305,2305,2305,22
20230726,133400,873128195,2290,2290,2290,2290,602
20230726,133300,871749615,2290,2290,2290,2290,0
20230726,133200,871749615,2290,2290,2290,2290,0
20230726,133100,871749615,2290,2290,2290,2290,6
20230726,133000,871735875,2285,2295,2295,2285,90
20230726,132900,871530095,2295,2290,2295,2290,215
20230726,132800,871037735,2290,2290,2290,2290,0
20230726,132700,871037735,2290,2295,2295,2290,1198
20230726,132600,868288735,2300,2305,2305,2300,116
20230726,132500,868021810,2310,2320,2320,2310,38
20230726,132400,867934020,2305,2300,2325,2300,1722
20230726,132300,863972420,2305,2310,2310,2305,1713
20230726,132200,860022455,2310,2310,2310,2310,100
20230726,132100,859791455,2310,2335,2335,2310,69
20230726,132000,859631615,2335,2335,2335,2335,1
20230726,131900,859629280,2320,2320,2320,2320,4299
20230726,131800,849655600,2305,2305,2305,2305,1000
20230726,131700,847350600,2300,2300,2300,2300,100
20230726,131600,847120600,2300,2300,2300,2300,103
20230726,131500,846883700,2265,2285,2300,2265,2854
20230726,131400,840363965,2300,2295,2300,2295,182
20230726,131300,839946255,2285,2280,2285,2280,745
20230726,131200,838245870,2285,2280,2285,2280,9
20230726,131100,838225315,2280,2285,2285,2280,125
20230726,131000,837939965,2300,2290,2300,2260,1922
20230726,130900,833583485,2300,2280,2300,2280,2
20230726,130800,833578905,2280,2285,2285,2275,150
20230726,130700,833237020,2280,2310,2310,2280,779
20230726,130600,831458975,2310,2305,2315,2305,361
20230726,130500,830623805,2305,2295,2305,2295,182
20230726,130400,830205295,2295,2295,2295,2295,370
20230726,130300,829356145,2290,2290,2290,2290,5
20230726,130200,829344695,2310,2310,2310,2310,1883
20230726,130100,824994965,2310,2310,2310,2310,1
20230726,130000,824992655,2280,2285,2285,2280,48
20230726,125900,824883210,2280,2285,2285,2280,2127
20230726,125800,820033250,2280,2295,2295,2280,499
20230726,125700,818893205,2300,2300,2300,2300,241
20230726,125600,818338905,2315,2315,2315,2315,0
20230726,125500,818338905,2315,2310,2315,2310,100
20230726,125400,818107655,2300,2300,2300,2300,314
20230726,125300,817385455,2300,2300,2300,2300,0
20230726,125200,817385455,2300,2305,2305,2300,394
20230726,125100,816478550,2300,2300,2300,2300,829
20230726,125000,814571850,2300,2290,2300,2290,4336
20230726,124900,804620735,2290,2290,2290,2290,559
20230726,124800,803340625,2290,2290,2290,2290,0
20230726,124700,803340625,2290,2290,2290,2290,10
20230726,124600,803317725,2285,2270,2285,2270,1307
20230726,124500,800346590,2255,2250,2275,2250,1668
20230726,124400,796580010,2280,2275,2285,2250,1025
20230726,124300,794266380,2260,2285,2285,2250,2502
20230726,124200,788634375,2250,2265,2295,2250,6415
20230726,124100,774169835,2265,2280,2280,2255,286
20230726,124000,773521425,2255,2285,2300,2255,1387
20230726,123900,770368315,2285,2300,2305,2280,188
20230726,123800,769936080,2305,2300,2305,2300,1294
20230726,123700,766958410,2305,2290,2320,2260,5751
20230726,123600,753915060,2295,2300,2300,2295,519
20230726,123500,752722055,2300,2300,2300,2300,118
20230726,123400,752450655,2300,2310,2310,2300,4539
20230726,123300,742006410,2315,2320,2320,2315,525
20230726,123200,740790995,2320,2325,2325,2320,397
20230726,123100,739869930,2325,2325,2325,2325,0
20230726,123000,739869930,2325,2325,2325,2325,3
20230726,122900,739862955,2325,2325,2325,2325,0
20230726,122800,739862955,2325,2325,2325,2325,5
20230726,122700,739851330,2320,2320,2320,2320,300
20230726,122600,739155330,2325,2325,2325,2325,0
20230726,122500,739155330,2325,2325,2325,2325,780
20230726,122400,737341830,2325,2330,2330,2325,149
20230726,122300,736995325,2325,2325,2325,2325,0
20230726,122200,736995325,2325,2325,2325,2325,201
20230726,122100,736528000,2325,2325,2325,2325,110
20230726,122000,736272250,2325,2325,2325,2325,1169
20230726,121900,733554325,2320,2325,2325,2320,87
20230726,121800,733352480,2320,2335,2335,2315,1990
20230726,121700,728735085,2340,2340,2340,2340,1
20230726,121600,728732745,2340,2340,2340,2340,1
20230726,121500,728730405,2335,2335,2335,2335,78
20230726,121400,728548275,2335,2335,2335,2335,0
20230726,121300,728548275,2335,2335,2335,2335,1
20230726,121200,728545940,2335,2335,2335,2335,10
20230726,121100,728522590,2335,2335,2335,2335,2170
20230726,121000,723455640,2340,2340,2340,2340,421
20230726,120900,722470500,2340,2340,2340,2340,0
20230726,120800,722470500,2340,2340,2340,2340,1
20230726,120700,722468160,2345,2340,2345,2340,44
20230726,120600,722365195,2335,2340,2340,2335,204
20230726,120500,721887840,2335,2335,2335,2335,18
20230726,120400,721845810,2335,2330,2335,2330,11
20230726,120300,721820160,2350,2345,2350,2345,501
20230726,120200,720645310,2345,2325,2345,2325,57
20230726,120100,720512715,2325,2325,2325,2325,1
20230726,120000,720510390,2320,2320,2320,2320,1255
20230726,115900,717598790,2320,2330,2330,2320,815
20230726,115800,715704740,2330,2335,2335,2330,352
20230726,115700,714883995,2330,2335,2335,2330,1210
20230726,115600,712059095,2340,2340,2340,2340,42
20230726,115500,711960815,2335,2335,2335,2335,1
20230726,115400,711958480,2335,2335,2335,2335,0
20230726,115300,711958480,2335,2335,2335,2335,675
20230726,115200,710382355,2335,2340,2340,2335,598
20230726,115100,708985265,2340,2340,2340,2340,0
20230726,115000,708985265,2340,2350,2350,2340,2208
20230726,114900,703806950,2365,2365,2365,2365,30
20230726,114800,703736000,2365,2365,2365,2365,290
20230726,114700,703050150,2350,2350,2350,2350,0
20230726,114600,703050150,2350,2350,2350,2350,1445
20230726,114500,699654400,2365,2360,2365,2360,6
20230726,114400,699640235,2360,2360,2360,2360,1229
20230726,114300,696739795,2360,2360,2365,2360,521
20230726,114200,695510180,2350,2350,2350,2350,318
20230726,114100,694762880,2340,2350,2350,2340,9
20230726,114000,694741760,2350,2350,2350,2350,40
20230726,113900,694647760,2350,2350,2350,2350,1
20230726,113800,694645410,2350,2335,2350,2335,1144
20230726,113700,691963340,2335,2350,2350,2335,887
20230726,113600,689890695,2350,2350,2350,2350,101
20230726,113500,689653345,2335,2340,2340,2335,347
20230726,113400,688842660,2335,2325,2335,2325,2764
20230726,113300,682394690,2325,2330,2330,2325,1741
20230726,113200,678342615,2330,2330,2330,2330,351
20230726,113100,677524785,2335,2330,2335,2330,303
20230726,113000,676818010,2325,2310,2325,2310,338
20230726,112900,676032730,2315,2315,2315,2315,500
20230726,112800,674875230,2320,2320,2320,2320,823
20230726,112700,672965870,2330,2340,2340,2330,1849
20230726,112600,668647620,2340,2340,2340,2335,1110
20230726,112500,666050595,2320,2320,2365,2320,11682
20230726,112400,638870230,2315,2310,2315,2310,2346
20230726,112300,633439290,2315,2300,2315,2300,1314
20230726,112200,630417075,2255,2255,2255,2255,0
20230726,112100,630417075,2255,2320,2325,2255,18712
20230726,112000,587369970,2320,2325,2325,2320,205
20230726,111900,586894220,2325,2325,2325,2325,0
20230726,111800,586894220,2325,2325,2325,2325,100
20230726,111700,586661720,2325,2325,2325,2315,370
20230726,111600,585803115,2320,2335,2335,2320,3251
20230726,111500,578246525,2330,2330,2330,2330,100
20230726,111400,578013525,2325,2325,2325,2325,0
20230726,111300,578013525,2325,2335,2335,2325,1570
20230726,111200,574356715,2330,2330,2330,2330,0
20230726,111100,574356715,2330,2335,2335,2330,1440
20230726,111000,570999315,2350,2340,2350,2330,5143
20230726,110900,559002195,2355,2355,2355,2355,2
20230726,110800,558997485,2355,2355,2355,2355,1
20230726,110700,558995130,2340,2340,2340,2340,9
20230726,110600,558974070,2335,2355,2355,2335,176
20230726,110500,558559625,2360,2360,2360,2360,779
20230726,110400,556721185,2360,2360,2360,2360,0
20230726,110300,556721185,2360,2360,2360,2360,30
20230726,110200,556650385,2360,2360,2360,2360,74
20230726,110100,556475745,2360,2360,2360,2360,0
20230726,110000,556475745,2360,2360,2365,2360,96
20230726,105900,556248755,2360,2360,2365,2360,128
20230726,105800,555946205,2350,2340,2350,2330,1091
20230726,105700,553401685,2330,2360,2360,2330,1250
20230726,105600,550477050,2360,2360,2360,2360,97
20230726,105500,550248130,2330,2365,2375,2330,4443
20230726,105400,539768185,2365,2365,2365,2365,0
20230726,105300,539768185,2365,2365,2365,2365,0
20230726,105200,539768185,2365,2360,2365,2360,651
20230726,105100,538230320,2355,2355,2355,2335,1217
20230726,105000,535365885,2350,2350,2350,2350,5164
20230726,104900,523230485,2350,2335,2350,2335,13
20230726,104800,523200005,2360,2360,2360,2360,0
20230726,104700,523200005,2360,2360,2360,2360,300
20230726,104600,522492005,2360,2350,2360,2350,291
20230726,104500,521807085,2360,2330,2360,2330,1787
20230726,104400,517635365,2330,2350,2350,2330,5984
20230726,104300,503670640,2350,2350,2350,2350,0
20230726,104200,503670640,2350,2360,2360,2350,129
20230726,104100,503367150,2350,2360,2360,2350,112
20230726,104000,503102960,2360,2360,2360,2360,0
20230726,103900,503102960,2360,2340,2360,2335,15126
20230726,103800,467708160,2340,2345,2345,2340,4363
20230726,103700,457497855,2345,2345,2345,2345,2978
20230726,103600,450514445,2340,2345,2345,2340,4366
20230726,103500,440277445,2345,2355,2355,2345,374
20230726,103400,439397840,2360,2360,2360,2360,205
20230726,103300,438914040,2360,2360,2360,2345,4180
20230726,103200,429104180,2340,2350,2360,2340,6418
20230726,103100,414046290,2355,2355,2355,2355,130
20230726,103000,413740140,2360,2360,2360,2360,321
20230726,102900,412982580,2360,2350,2360,2350,1531
20230726,102800,409380595,2350,2360,2360,2345,300
20230726,102700,408674995,2340,2350,2350,2340,505
20230726,102600,407490245,2350,2340,2350,2335,3439
20230726,102500,399434055,2335,2350,2350,2335,634
20230726,102400,397947315,2350,2350,2350,2350,400
20230726,102300,397007315,2350,2350,2350,2350,1711
20230726,102200,392986465,2350,2350,2350,2350,26
20230726,102100,392925365,2350,2355,2355,2350,200
20230726,102000,392454895,2370,2360,2370,2350,2495
20230726,101900,386581185,2365,2370,2370,2365,72
20230726,101800,386410695,2375,2375,2375,2370,401
20230726,101700,385460245,2385,2385,2385,2385,0
20230726,101600,385460245,2385,2370,2385,2370,104
20230726,101500,385212735,2370,2380,2380,2350,12360
20230726,101400,356126530,2370,2375,2375,2370,164
20230726,101300,355737830,2370,2375,2375,2370,140
20230726,101200,355405865,2370,2370,2370,2370,878
20230726,101100,353325005,2370,2370,2370,2370,0
20230726,101000,353325005,2370,2370,2370,2370,50
20230726,100900,353206505,2370,2390,2390,2370,79
20230726,100800,353018410,2395,2395,2395,2390,1119
20230726,100700,350343785,2400,2400,2400,2400,131
20230726,100600,350029385,2400,2400,2400,2400,500
20230726,100500,348829385,2400,2410,2410,2400,290
20230726,100400,348132905,2410,2400,2410,2400,2570
20230726,100300,341951445,2395,2390,2395,2390,2646
20230726,100200,335625730,2380,2380,2385,2380,491
20230726,100100,334457125,2375,2375,2375,2375,1
20230726,100000,334454750,2370,2370,2370,2370,0
20230726,095900,334454750,2370,2360,2385,2360,5059
20230726,095800,322433995,2360,2365,2365,2360,2118
20230726,095700,317435125,2360,2370,2370,2360,2126
20230726,095600,312401505,2355,2350,2365,2350,1458
20230726,095500,308963255,2355,2370,2370,2355,4269
20230726,095400,298891045,2390,2375,2390,2350,11934
20230726,095300,270709995,2375,2375,2375,2375,55
20230726,095200,270579370,2395,2395,2395,2395,100
20230726,095100,270339870,2395,2375,2395,2375,279
20230726,095000,269676765,2375,2385,2385,2375,4680
20230726,094900,258545640,2385,2385,2385,2385,200
20230726,094800,258068640,2385,2390,2390,2380,3205
20230726,094700,250437335,2390,2390,2390,2390,15
20230726,094600,250401485,2390,2390,2400,2385,3820
20230726,094500,241279600,2390,2395,2395,2390,740
20230726,094400,239510990,2390,2395,2395,2390,467
20230726,094300,238392610,2405,2400,2405,2395,1222
20230726,094200,235460195,2410,2395,2410,2390,1327
20230726,094100,232279280,2395,2395,2395,2395,0
20230726,094000,232279280,2395,2410,2410,2395,1492
20230726,093900,228701120,2420,2420,2420,2410,91
20230726,093800,228480930,2410,2420,2425,2400,827
20230726,093700,226493460,2425,2420,2425,2420,225
20230726,093600,225948955,2430,2410,2430,2410,78
20230726,093500,225760935,2410,2420,2430,2410,5
20230726,093400,225748845,2420,2440,2440,2420,1569
20230726,093300,221945485,2425,2420,2440,2405,4108
20230726,093200,211981345,2395,2400,2400,2395,152
20230726,093100,211616555,2400,2400,2425,2400,392
20230726,093000,210675730,2400,2400,2400,2400,99
20230726,092900,210438130,2400,2400,2400,2395,2201
20230726,092800,205163230,2405,2405,2405,2405,0
20230726,092700,205163230,2405,2410,2410,2395,1399
20230726,092600,201804575,2395,2390,2430,2385,1581
20230726,092500,197984645,2385,2395,2405,2385,805
20230726,092400,196060810,2390,2390,2415,2380,2262
20230726,092300,190647740,2395,2400,2400,2390,1419
20230726,092200,187249565,2410,2390,2410,2390,698
20230726,092100,185581325,2390,2380,2410,2375,1183
20230726,092000,182753335,2385,2400,2400,2380,4321
20230726,091900,172442340,2400,2415,2415,2400,1960
20230726,091800,167734800,2415,2420,2430,2415,1484
20230726,091700,164149995,2415,2425,2425,2415,515
20230726,091600,162901270,2410,2395,2425,2390,11641
20230726,091500,134967125,2400,2400,2415,2395,2258
20230726,091400,129551240,2400,2415,2415,2395,1318
20230726,091300,126389030,2390,2430,2430,2390,980
20230726,091200,124034750,2395,2430,2440,2395,10505
20230726,091100,98737215,2400,2390,2445,2385,5345
20230726,091000,85801980,2370,2430,2430,2370,6749
20230726,090900,69696035,2430,2430,2445,2400,3702
20230726,090800,60768725,2435,2445,2455,2435,3704
20230726,090700,51705815,2450,2455,2455,2450,864
20230726,090600,49586010,2455,2460,2460,2450,3815
20230726,090500,40236345,2450,2490,2490,2450,2300
20230726,090400,34571715,2490,2510,2530,2490,9141
20230726,090300,11770665,2510,2510,2510,2510,0
20230726,090200,11770665,2510,2560,2560,2505,3956
20230726,090100,1826500,2540,2535,2540,2535,365
20230726,090000,899435,2540,2505,2540,2505,359