KissMeData/451800/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,205400,254320830,5280,5280,5280,5280,698
20230726,205300,254320830,5280,5280,5280,5280,0
20230726,205200,254320830,5280,5280,5280,5280,0
20230726,205100,254320830,5280,5280,5280,5280,0
20230726,205000,254320830,5280,5280,5280,5280,0
20230726,204900,254320830,5280,5280,5280,5280,0
20230726,204800,254320830,5280,5280,5280,5280,0
20230726,204700,254320830,5280,5280,5280,5280,0
20230726,204600,254320830,5280,5280,5280,5280,0
20230726,204500,254320830,5280,5280,5280,5280,0
20230726,204400,254320830,5280,5280,5280,5280,0
20230726,204300,254320830,5280,5280,5280,5280,0
20230726,204200,254320830,5280,5280,5280,5280,0
20230726,204100,254320830,5280,5280,5280,5280,0
20230726,204000,254320830,5280,5280,5280,5280,0
20230726,203900,254320830,5280,5280,5280,5280,0
20230726,203800,254320830,5280,5280,5280,5280,0
20230726,203700,254320830,5280,5280,5280,5280,0
20230726,203600,254320830,5280,5280,5280,5280,0
20230726,203500,254320830,5280,5280,5280,5280,0
20230726,203400,254320830,5280,5280,5280,5280,0
20230726,203300,254320830,5280,5280,5280,5280,0
20230726,203200,254320830,5280,5280,5280,5280,0
20230726,203100,254320830,5280,5280,5280,5280,0
20230726,203000,254320830,5280,5280,5280,5280,0
20230726,202900,254320830,5280,5280,5280,5280,0
20230726,202800,254320830,5280,5280,5280,5280,0
20230726,202700,254320830,5280,5280,5280,5280,0
20230726,202600,254320830,5280,5280,5280,5280,0
20230726,202500,254320830,5280,5280,5280,5280,0
20230726,202400,254320830,5280,5280,5280,5280,698
20230726,202300,254320830,5280,5280,5280,5280,0
20230726,202200,254320830,5280,5280,5280,5280,0
20230726,202100,254320830,5280,5280,5280,5280,0
20230726,202000,254320830,5280,5280,5280,5280,0
20230726,201900,254320830,5280,5280,5280,5280,0
20230726,201800,254320830,5280,5280,5280,5280,0
20230726,201700,254320830,5280,5280,5280,5280,0
20230726,201600,254320830,5280,5280,5280,5280,0
20230726,201500,254320830,5280,5280,5280,5280,0
20230726,201400,254320830,5280,5280,5280,5280,0
20230726,201300,254320830,5280,5280,5280,5280,0
20230726,201200,254320830,5280,5280,5280,5280,0
20230726,201100,254320830,5280,5280,5280,5280,0
20230726,201000,254320830,5280,5280,5280,5280,0
20230726,200900,254320830,5280,5280,5280,5280,0
20230726,200800,254320830,5280,5280,5280,5280,0
20230726,200700,254320830,5280,5280,5280,5280,0
20230726,200600,254320830,5280,5280,5280,5280,0
20230726,200500,254320830,5280,5280,5280,5280,0
20230726,200400,254320830,5280,5280,5280,5280,0
20230726,200300,254320830,5280,5280,5280,5280,0
20230726,200200,254320830,5280,5280,5280,5280,0
20230726,200100,254320830,5280,5280,5280,5280,0
20230726,200000,254320830,5280,5280,5280,5280,0
20230726,195900,254320830,5280,5280,5280,5280,0
20230726,195800,254320830,5280,5280,5280,5280,0
20230726,195700,254320830,5280,5280,5280,5280,0
20230726,195600,254320830,5280,5280,5280,5280,0
20230726,195500,254320830,5280,5280,5280,5280,0
20230726,195400,254320830,5280,5280,5280,5280,698
20230726,195300,254320830,5280,5280,5280,5280,0
20230726,195200,254320830,5280,5280,5280,5280,0
20230726,195100,254320830,5280,5280,5280,5280,0
20230726,195000,254320830,5280,5280,5280,5280,0
20230726,194900,254320830,5280,5280,5280,5280,0
20230726,194800,254320830,5280,5280,5280,5280,0
20230726,194700,254320830,5280,5280,5280,5280,0
20230726,194600,254320830,5280,5280,5280,5280,0
20230726,194500,254320830,5280,5280,5280,5280,0
20230726,194400,254320830,5280,5280,5280,5280,0
20230726,194300,254320830,5280,5280,5280,5280,0
20230726,194200,254320830,5280,5280,5280,5280,0
20230726,194100,254320830,5280,5280,5280,5280,0
20230726,194000,254320830,5280,5280,5280,5280,0
20230726,193900,254320830,5280,5280,5280,5280,0
20230726,193800,254320830,5280,5280,5280,5280,0
20230726,193700,254320830,5280,5280,5280,5280,0
20230726,193600,254320830,5280,5280,5280,5280,0
20230726,193500,254320830,5280,5280,5280,5280,0
20230726,193400,254320830,5280,5280,5280,5280,0
20230726,193300,254320830,5280,5280,5280,5280,0
20230726,193200,254320830,5280,5280,5280,5280,0
20230726,193100,254320830,5280,5280,5280,5280,0
20230726,193000,254320830,5280,5280,5280,5280,0
20230726,192900,254320830,5280,5280,5280,5280,0
20230726,192800,254320830,5280,5280,5280,5280,0
20230726,192700,254320830,5280,5280,5280,5280,0
20230726,192600,254320830,5280,5280,5280,5280,0
20230726,192500,254320830,5280,5280,5280,5280,0
20230726,192400,254320830,5280,5280,5280,5280,698
20230726,192300,254320830,5280,5280,5280,5280,0
20230726,192200,254320830,5280,5280,5280,5280,0
20230726,192100,254320830,5280,5280,5280,5280,0
20230726,192000,254320830,5280,5280,5280,5280,0
20230726,191900,254320830,5280,5280,5280,5280,0
20230726,191800,254320830,5280,5280,5280,5280,0
20230726,191700,254320830,5280,5280,5280,5280,0
20230726,191600,254320830,5280,5280,5280,5280,0
20230726,191500,254320830,5280,5280,5280,5280,0
20230726,191400,254320830,5280,5280,5280,5280,0
20230726,191300,254320830,5280,5280,5280,5280,0
20230726,191200,254320830,5280,5280,5280,5280,0
20230726,191100,254320830,5280,5280,5280,5280,0
20230726,191000,254320830,5280,5280,5280,5280,0
20230726,190900,254320830,5280,5280,5280,5280,0
20230726,190800,254320830,5280,5280,5280,5280,0
20230726,190700,254320830,5280,5280,5280,5280,0
20230726,190600,254320830,5280,5280,5280,5280,0
20230726,190500,254320830,5280,5280,5280,5280,0
20230726,190400,254320830,5280,5280,5280,5280,0
20230726,190300,254320830,5280,5280,5280,5280,0
20230726,190200,254320830,5280,5280,5280,5280,0
20230726,190100,254320830,5280,5280,5280,5280,0
20230726,190000,254320830,5280,5280,5280,5280,0
20230726,185900,254320830,5280,5280,5280,5280,0
20230726,185800,254320830,5280,5280,5280,5280,0
20230726,185700,254320830,5280,5280,5280,5280,0
20230726,185600,254320830,5280,5280,5280,5280,0
20230726,185500,254320830,5280,5280,5280,5280,0
20230726,185400,254320830,5280,5280,5280,5280,698
20230726,185300,254320830,5280,5280,5280,5280,0
20230726,185200,254320830,5280,5280,5280,5280,0
20230726,185100,254320830,5280,5280,5280,5280,0
20230726,185000,254320830,5280,5280,5280,5280,0
20230726,184900,254320830,5280,5280,5280,5280,0
20230726,184800,254320830,5280,5280,5280,5280,0
20230726,184700,254320830,5280,5280,5280,5280,0
20230726,184600,254320830,5280,5280,5280,5280,0
20230726,184500,254320830,5280,5280,5280,5280,0
20230726,184400,254320830,5280,5280,5280,5280,0
20230726,184300,254320830,5280,5280,5280,5280,0
20230726,184200,254320830,5280,5280,5280,5280,0
20230726,184100,254320830,5280,5280,5280,5280,0
20230726,184000,254320830,5280,5280,5280,5280,0
20230726,183900,254320830,5280,5280,5280,5280,0
20230726,183800,254320830,5280,5280,5280,5280,0
20230726,183700,254320830,5280,5280,5280,5280,0
20230726,183600,254320830,5280,5280,5280,5280,0
20230726,183500,254320830,5280,5280,5280,5280,0
20230726,183400,254320830,5280,5280,5280,5280,0
20230726,183300,254320830,5280,5280,5280,5280,0
20230726,183200,254320830,5280,5280,5280,5280,0
20230726,183100,254320830,5280,5280,5280,5280,0
20230726,183000,254320830,5280,5280,5280,5280,0
20230726,182900,254320830,5280,5280,5280,5280,0
20230726,182800,254320830,5280,5280,5280,5280,0
20230726,182700,254320830,5280,5280,5280,5280,0
20230726,182600,254320830,5280,5280,5280,5280,0
20230726,182500,254320830,5280,5280,5280,5280,0
20230726,182400,254320830,5280,5280,5280,5280,698
20230726,182300,254320830,5280,5280,5280,5280,0
20230726,182200,254320830,5280,5280,5280,5280,0
20230726,182100,254320830,5280,5280,5280,5280,0
20230726,182000,254320830,5280,5280,5280,5280,0
20230726,181900,254320830,5280,5280,5280,5280,0
20230726,181800,254320830,5280,5280,5280,5280,0
20230726,181700,254320830,5280,5280,5280,5280,0
20230726,181600,254320830,5280,5280,5280,5280,0
20230726,181500,254320830,5280,5280,5280,5280,0
20230726,181400,254320830,5280,5280,5280,5280,0
20230726,181300,254320830,5280,5280,5280,5280,0
20230726,181200,254320830,5280,5280,5280,5280,0
20230726,181100,254320830,5280,5280,5280,5280,0
20230726,181000,254320830,5280,5280,5280,5280,0
20230726,180900,254320830,5280,5280,5280,5280,0
20230726,180800,254320830,5280,5280,5280,5280,0
20230726,180700,254320830,5280,5280,5280,5280,0
20230726,180600,254320830,5280,5280,5280,5280,0
20230726,180500,254320830,5280,5280,5280,5280,0
20230726,180400,254320830,5280,5280,5280,5280,0
20230726,180300,254320830,5280,5280,5280,5280,0
20230726,180200,254320830,5280,5280,5280,5280,0
20230726,180100,254320830,5280,5280,5280,5280,0
20230726,180000,254320830,5280,5280,5280,5280,0
20230726,175900,254320830,5280,5280,5280,5280,0
20230726,175800,254320830,5280,5280,5280,5280,0
20230726,175700,254320830,5280,5280,5280,5280,0
20230726,175600,254320830,5280,5280,5280,5280,0
20230726,175500,254320830,5280,5280,5280,5280,0
20230726,175400,254320830,5280,5280,5280,5280,698
20230726,175300,254320830,5280,5280,5280,5280,0
20230726,175200,254320830,5280,5280,5280,5280,0
20230726,175100,254320830,5280,5280,5280,5280,0
20230726,175000,254320830,5280,5280,5280,5280,0
20230726,174900,254320830,5280,5280,5280,5280,0
20230726,174800,254320830,5280,5280,5280,5280,0
20230726,174700,254320830,5280,5280,5280,5280,0
20230726,174600,254320830,5280,5280,5280,5280,0
20230726,174500,254320830,5280,5280,5280,5280,0
20230726,174400,254320830,5280,5280,5280,5280,0
20230726,174300,254320830,5280,5280,5280,5280,0
20230726,174200,254320830,5280,5280,5280,5280,0
20230726,174100,254320830,5280,5280,5280,5280,0
20230726,174000,254320830,5280,5280,5280,5280,0
20230726,173900,254320830,5280,5280,5280,5280,0
20230726,173800,254320830,5280,5280,5280,5280,0
20230726,173700,254320830,5280,5280,5280,5280,0
20230726,173600,254320830,5280,5280,5280,5280,0
20230726,173500,254320830,5280,5280,5280,5280,0
20230726,173400,254320830,5280,5280,5280,5280,0
20230726,173300,254320830,5280,5280,5280,5280,0
20230726,173200,254320830,5280,5280,5280,5280,0
20230726,173100,254320830,5280,5280,5280,5280,0
20230726,173000,254320830,5280,5280,5280,5280,0
20230726,172900,254320830,5280,5280,5280,5280,0
20230726,172800,254320830,5280,5280,5280,5280,0
20230726,172700,254320830,5280,5280,5280,5280,0
20230726,172600,254320830,5280,5280,5280,5280,0
20230726,172500,254320830,5280,5280,5280,5280,0
20230726,172400,254320830,5280,5280,5280,5280,698
20230726,172300,254320830,5280,5280,5280,5280,0
20230726,172200,254320830,5280,5280,5280,5280,0
20230726,172100,254320830,5280,5280,5280,5280,0
20230726,172000,254320830,5280,5280,5280,5280,0
20230726,171900,254320830,5280,5280,5280,5280,0
20230726,171800,254320830,5280,5280,5280,5280,0
20230726,171700,254320830,5280,5280,5280,5280,0
20230726,171600,254320830,5280,5280,5280,5280,0
20230726,171500,254320830,5280,5280,5280,5280,0
20230726,171400,254320830,5280,5280,5280,5280,0
20230726,171300,254320830,5280,5280,5280,5280,0
20230726,171200,254320830,5280,5280,5280,5280,0
20230726,171100,254320830,5280,5280,5280,5280,0
20230726,171000,254320830,5280,5280,5280,5280,0
20230726,170900,254320830,5280,5280,5280,5280,0
20230726,170800,254320830,5280,5280,5280,5280,0
20230726,170700,254320830,5280,5280,5280,5280,0
20230726,170600,254320830,5280,5280,5280,5280,0
20230726,170500,254320830,5280,5280,5280,5280,0
20230726,170400,254320830,5280,5280,5280,5280,0
20230726,170300,254320830,5280,5280,5280,5280,0
20230726,170200,254320830,5280,5280,5280,5280,0
20230726,170100,254320830,5280,5280,5280,5280,0
20230726,170000,254320830,5280,5280,5280,5280,0
20230726,165900,254320830,5280,5280,5280,5280,0
20230726,165800,254320830,5280,5280,5280,5280,0
20230726,165700,254320830,5280,5280,5280,5280,0
20230726,165600,254320830,5280,5280,5280,5280,0
20230726,165500,254320830,5280,5280,5280,5280,0
20230726,165400,254320830,5280,5280,5280,5280,698
20230726,165300,254320830,5280,5280,5280,5280,0
20230726,165200,254320830,5280,5280,5280,5280,0
20230726,165100,254320830,5280,5280,5280,5280,0
20230726,165000,254320830,5280,5280,5280,5280,0
20230726,164900,254320830,5280,5280,5280,5280,0
20230726,164800,254320830,5280,5280,5280,5280,0
20230726,164700,254320830,5280,5280,5280,5280,0
20230726,164600,254320830,5280,5280,5280,5280,0
20230726,164500,254320830,5280,5280,5280,5280,0
20230726,164400,254320830,5280,5280,5280,5280,0
20230726,164300,254320830,5280,5280,5280,5280,0
20230726,164200,254320830,5280,5280,5280,5280,0
20230726,164100,254320830,5280,5280,5280,5280,0
20230726,164000,254320830,5280,5280,5280,5280,0
20230726,163900,254320830,5280,5280,5280,5280,0
20230726,163800,254320830,5280,5280,5280,5280,0
20230726,163700,254320830,5280,5280,5280,5280,0
20230726,163600,254320830,5280,5280,5280,5280,0
20230726,163500,254320830,5280,5280,5280,5280,0
20230726,163400,254320830,5280,5280,5280,5280,0
20230726,163300,254320830,5280,5280,5280,5280,0
20230726,163200,254320830,5280,5280,5280,5280,0
20230726,163100,254320830,5280,5280,5280,5280,0
20230726,163000,254320830,5280,5280,5280,5280,0
20230726,162900,254320830,5280,5280,5280,5280,0
20230726,162800,254320830,5280,5280,5280,5280,0
20230726,162700,254320830,5280,5280,5280,5280,0
20230726,162600,254320830,5280,5280,5280,5280,0
20230726,162500,254320830,5280,5280,5280,5280,0
20230726,162400,254320830,5280,5280,5280,5280,698
20230726,162300,254320830,5280,5280,5280,5280,0
20230726,162200,254320830,5280,5280,5280,5280,0
20230726,162100,254320830,5280,5280,5280,5280,0
20230726,162000,254320830,5280,5280,5280,5280,0
20230726,161900,254320830,5280,5280,5280,5280,0
20230726,161800,254320830,5280,5280,5280,5280,0
20230726,161700,254320830,5280,5280,5280,5280,0
20230726,161600,254320830,5280,5280,5280,5280,0
20230726,161500,254320830,5280,5280,5280,5280,0
20230726,161400,254320830,5280,5280,5280,5280,0
20230726,161300,254320830,5280,5280,5280,5280,0
20230726,161200,254320830,5280,5280,5280,5280,0
20230726,161100,254320830,5280,5280,5280,5280,0
20230726,161000,254320830,5280,5280,5280,5280,0
20230726,160900,254320830,5280,5280,5280,5280,0
20230726,160800,254320830,5280,5280,5280,5280,0
20230726,160700,254320830,5280,5280,5280,5280,0
20230726,160600,254320830,5280,5280,5280,5280,0
20230726,160500,254320830,5280,5280,5280,5280,0
20230726,160400,254320830,5280,5280,5280,5280,0
20230726,160300,254320830,5280,5280,5280,5280,0
20230726,160200,254320830,5280,5280,5280,5280,0
20230726,160100,254320830,5280,5280,5280,5280,0
20230726,160000,254320830,5280,5280,5280,5280,0
20230726,155900,254320830,5280,5280,5280,5280,0
20230726,155800,254320830,5280,5280,5280,5280,0
20230726,155700,254320830,5280,5280,5280,5280,0
20230726,155600,254320830,5280,5280,5280,5280,0
20230726,155500,254320830,5280,5280,5280,5280,0
20230726,155400,254320830,5280,5280,5280,5280,698
20230726,155300,254320830,5280,5280,5280,5280,0
20230726,155200,254320830,5280,5280,5280,5280,0
20230726,155100,254320830,5280,5280,5280,5280,0
20230726,155000,254320830,5280,5280,5280,5280,0
20230726,154900,254320830,5280,5280,5280,5280,0
20230726,154800,254320830,5280,5280,5280,5280,0
20230726,154700,254320830,5280,5280,5280,5280,0
20230726,154600,254320830,5280,5280,5280,5280,0
20230726,154500,254320830,5280,5280,5280,5280,0
20230726,154400,254320830,5280,5280,5280,5280,0
20230726,154300,254320830,5280,5280,5280,5280,0
20230726,154200,254320830,5280,5280,5280,5280,0
20230726,154100,254320830,5280,5280,5280,5280,0
20230726,154000,254320830,5280,5280,5280,5280,0
20230726,153900,254320830,5280,5280,5280,5280,0
20230726,153800,254320830,5280,5280,5280,5280,0
20230726,153700,254320830,5280,5280,5280,5280,0
20230726,153600,254320830,5280,5280,5280,5280,0
20230726,153500,254320830,5280,5280,5280,5280,0
20230726,153400,254320830,5280,5280,5280,5280,0
20230726,153300,254320830,5280,5280,5280,5280,0
20230726,153200,254320830,5280,5280,5280,5280,0
20230726,153100,254320830,5280,5280,5280,5280,0
20230726,153000,254320830,5280,5280,5280,5280,698
20230726,152900,250635390,5270,5270,5270,5270,0
20230726,152800,250635390,5270,5270,5270,5270,0
20230726,152700,250635390,5270,5270,5270,5270,0
20230726,152600,250635390,5270,5270,5270,5270,0
20230726,152500,250635390,5270,5270,5270,5270,0
20230726,152400,250635390,5270,5270,5270,5270,0
20230726,152300,250635390,5270,5270,5270,5270,0
20230726,152200,250635390,5270,5270,5270,5270,0
20230726,152100,250635390,5270,5270,5270,5270,0
20230726,152000,250635390,5270,5270,5270,5270,0
20230726,151900,250635390,5270,5270,5270,5220,445
20230726,151800,248293240,5270,5240,5270,5160,1164
20230726,151700,242205770,5260,5270,5270,5170,777
20230726,151600,238156750,5250,5150,5250,5150,836
20230726,151500,233813350,5160,5160,5160,5160,1950
20230726,151400,223751350,5240,5240,5240,5240,0
20230726,151300,223751350,5240,5240,5240,5240,170
20230726,151200,222860550,5250,5250,5250,5250,62
20230726,151100,222535050,5250,5240,5250,5240,458
20230726,151000,220131250,5160,5170,5170,5160,1510
20230726,150900,212333280,5210,5210,5210,5210,187
20230726,150800,211359010,5210,5210,5210,5210,436
20230726,150700,209087450,5210,5190,5210,5170,1792
20230726,150600,199802070,5220,5210,5220,5200,214
20230726,150500,198685260,5220,5220,5220,5210,337
20230726,150400,196926230,5220,5230,5230,5220,58
20230726,150300,196622910,5230,5240,5240,5230,72
20230726,150200,196245710,5250,5260,5260,5250,148
20230726,150100,195467260,5270,5270,5270,5270,10
20230726,150000,195414560,5270,5210,5270,5210,2341
20230726,145900,183163910,5210,5200,5210,5200,940
20230726,145800,178270870,5210,5210,5210,5210,140
20230726,145700,177541470,5220,5220,5220,5220,1
20230726,145600,177536250,5210,5210,5210,5210,0
20230726,145500,177536250,5210,5200,5210,5200,1000
20230726,145400,172329140,5200,5210,5210,5160,1116
20230726,145300,166554400,5230,5230,5230,5230,2
20230726,145200,166543940,5240,5240,5240,5230,68
20230726,145100,166187730,5250,5250,5250,5250,42
20230726,145000,165967230,5260,5260,5260,5260,240
20230726,144900,164704830,5270,5270,5270,5270,0
20230726,144800,164704830,5270,5240,5270,5240,836
20230726,144700,160311610,5210,5210,5210,5210,1234
20230726,144600,153882470,5150,5150,5150,5150,0
20230726,144500,153882470,5150,5210,5210,5150,2725
20230726,144400,139836280,5240,5240,5240,5240,0
20230726,144300,139836280,5240,5240,5240,5240,140
20230726,144200,139102680,5250,5250,5250,5250,0
20230726,144100,139102680,5250,5250,5250,5250,0
20230726,144000,139102680,5250,5250,5250,5250,0
20230726,143900,139102680,5250,5250,5250,5250,142
20230726,143800,138357180,5250,5250,5250,5250,0
20230726,143700,138357180,5250,5250,5250,5250,0
20230726,143600,138357180,5250,5250,5250,5250,140
20230726,143500,137622180,5250,5250,5250,5250,0
20230726,143400,137622180,5250,5250,5250,5250,0
20230726,143300,137622180,5250,5250,5250,5250,0
20230726,143200,137622180,5250,5250,5250,5250,140
20230726,143100,136887180,5250,5250,5250,5250,0
20230726,143000,136887180,5250,5250,5250,5250,0
20230726,142900,136887180,5250,5250,5250,5250,0
20230726,142800,136887180,5250,5250,5250,5250,140
20230726,142700,136152180,5250,5250,5250,5250,0
20230726,142600,136152180,5250,5250,5250,5250,0
20230726,142500,136152180,5250,5250,5250,5250,0
20230726,142400,136152180,5250,5250,5250,5250,140
20230726,142300,135417180,5250,5250,5250,5250,0
20230726,142200,135417180,5250,5250,5250,5250,0
20230726,142100,135417180,5250,5250,5250,5250,140
20230726,142000,134682180,5250,5250,5250,5250,0
20230726,141900,134682180,5250,5250,5250,5250,0
20230726,141800,134682180,5250,5250,5250,5250,0
20230726,141700,134682180,5250,5250,5250,5250,140
20230726,141600,133947180,5250,5250,5250,5250,0
20230726,141500,133947180,5250,5250,5250,5250,0
20230726,141400,133947180,5250,5250,5250,5250,0
20230726,141300,133947180,5250,5250,5250,5250,140
20230726,141200,133212180,5250,5250,5250,5250,0
20230726,141100,133212180,5250,5250,5250,5250,0
20230726,141000,133212180,5250,5250,5250,5250,0
20230726,140900,133212180,5250,5250,5250,5250,140
20230726,140800,132477180,5280,5280,5280,5280,0
20230726,140700,132477180,5280,5280,5280,5280,0
20230726,140600,132477180,5280,5280,5280,5280,140
20230726,140500,131737980,5250,5250,5250,5250,100
20230726,140400,131212980,5280,5280,5280,5280,0
20230726,140300,131212980,5280,5280,5280,5280,0
20230726,140200,131212980,5280,5280,5280,5280,140
20230726,140100,130473780,5250,5250,5250,5250,0
20230726,140000,130473780,5250,5210,5250,5200,2400
20230726,135900,117974960,5250,5250,5250,5250,0
20230726,135800,117974960,5250,5250,5250,5250,140
20230726,135700,117239960,5250,5250,5250,5250,0
20230726,135600,117239960,5250,5250,5250,5250,0
20230726,135500,117239960,5250,5250,5250,5250,2
20230726,135400,117229460,5280,5250,5280,5250,180
20230726,135300,116280260,5250,5250,5250,5250,0
20230726,135200,116280260,5250,5250,5250,5250,39
20230726,135100,116075510,5250,5250,5250,5250,59
20230726,135000,115765760,5250,5250,5250,5250,21
20230726,134900,115655510,5250,5250,5250,5250,40
20230726,134800,115445510,5250,5250,5250,5250,0
20230726,134700,115445510,5250,5250,5250,5250,79
20230726,134600,115030760,5280,5280,5280,5280,0
20230726,134500,115030760,5280,5250,5280,5250,1000
20230726,134400,109751960,5280,5280,5280,5280,0
20230726,134300,109751960,5280,5250,5280,5250,173
20230726,134200,108839510,5250,5250,5250,5250,7
20230726,134100,108802760,5250,5250,5250,5250,40
20230726,134000,108592760,5270,5250,5270,5250,193
20230726,133900,107577510,5250,5250,5250,5250,0
20230726,133800,107577510,5250,5260,5280,5250,384
20230726,133700,105556190,5260,5260,5260,5260,1
20230726,133600,105550930,5280,5280,5280,5280,140
20230726,133500,104811730,5270,5270,5270,5270,0
20230726,133400,104811730,5270,5270,5270,5270,0
20230726,133300,104811730,5270,5270,5270,5270,0
20230726,133200,104811730,5270,5250,5280,5250,316
20230726,133100,103148510,5250,5250,5250,5250,0
20230726,133000,103148510,5250,5250,5250,5250,0
20230726,132900,103148510,5250,5250,5250,5250,2
20230726,132800,103138010,5250,5250,5250,5250,140
20230726,132700,102403010,5250,5250,5250,5250,0
20230726,132600,102403010,5250,5250,5250,5250,0
20230726,132500,102403010,5250,5250,5250,5250,140
20230726,132400,101668010,5260,5260,5260,5260,0
20230726,132300,101668010,5260,5260,5260,5260,0
20230726,132200,101668010,5260,5260,5260,5260,0
20230726,132100,101668010,5260,5280,5280,5260,239
20230726,132000,100408070,5260,5260,5260,5260,0
20230726,131900,100408070,5260,5260,5260,5260,0
20230726,131800,100408070,5260,5260,5260,5260,0
20230726,131700,100408070,5260,5260,5260,5260,41
20230726,131600,100192410,5250,5230,5250,5230,201
20230726,131500,99137190,5230,5230,5230,5230,4
20230726,131400,99116270,5250,5250,5250,5250,0
20230726,131300,99116270,5250,5250,5250,5250,140
20230726,131200,98381270,5250,5250,5250,5250,0
20230726,131100,98381270,5250,5250,5250,5250,0
20230726,131000,98381270,5250,5280,5280,5250,160
20230726,130900,97537070,5250,5250,5250,5250,40
20230726,130800,97327070,5250,5250,5250,5250,0
20230726,130700,97327070,5250,5250,5250,5250,40
20230726,130600,97117070,5250,5250,5250,5250,40
20230726,130500,96907070,5280,5280,5280,5280,0
20230726,130400,96907070,5280,5280,5280,5280,0
20230726,130300,96907070,5280,5280,5280,5280,0
20230726,130200,96907070,5280,5270,5280,5270,143
20230726,130100,96152060,5270,5260,5270,5260,197
20230726,130000,95113970,5250,5250,5250,5250,40
20230726,125900,94903970,5270,5270,5270,5270,142
20230726,125800,94155630,5260,5250,5260,5250,1150
20230726,125700,88116630,5110,5110,5110,5110,0
20230726,125600,88116630,5110,5270,5270,5110,1120
20230726,125500,82327700,5280,5270,5280,5270,220
20230726,125400,81166900,5250,5250,5250,5250,40
20230726,125300,80956900,5250,5270,5270,5250,64
20230726,125200,80620880,5270,5270,5270,5270,15
20230726,125100,80541830,5280,5280,5280,5280,140
20230726,125000,79802630,5280,5280,5280,5280,0
20230726,124900,79802630,5280,5280,5280,5280,0
20230726,124800,79802630,5280,5280,5280,5280,0
20230726,124700,79802630,5280,5270,5280,5270,326
20230726,124600,78083200,5250,5250,5250,5250,0
20230726,124500,78083200,5250,5250,5250,5250,90
20230726,124400,77610700,5250,5250,5250,5250,140
20230726,124300,76875700,5250,5250,5250,5250,0
20230726,124200,76875700,5250,5250,5250,5250,0
20230726,124100,76875700,5250,5250,5250,5250,0
20230726,124000,76875700,5250,5250,5250,5250,140
20230726,123900,76140700,5250,5250,5250,5250,0
20230726,123800,76140700,5250,5250,5250,5250,0
20230726,123700,76140700,5250,5250,5250,5250,150
20230726,123600,75353200,5250,5250,5250,5250,140
20230726,123500,74618200,5250,5250,5250,5250,0
20230726,123400,74618200,5250,5250,5250,5250,30
20230726,123300,74460700,5250,5250,5250,5250,0
20230726,123200,74460700,5250,5250,5250,5250,160
20230726,123100,73620700,5250,5250,5250,5250,0
20230726,123000,73620700,5250,5250,5250,5250,0
20230726,122900,73620700,5250,5250,5250,5250,140
20230726,122800,72885700,5250,5250,5250,5250,0
20230726,122700,72885700,5250,5250,5250,5250,0
20230726,122600,72885700,5250,5250,5250,5250,0
20230726,122500,72885700,5250,5250,5250,5250,140
20230726,122400,72150700,5250,5250,5250,5250,0
20230726,122300,72150700,5250,5250,5250,5250,0
20230726,122200,72150700,5250,5250,5250,5250,0
20230726,122100,72150700,5250,5250,5250,5250,140
20230726,122000,71415700,5250,5250,5250,5250,0
20230726,121900,71415700,5250,5250,5250,5250,5
20230726,121800,71389450,5260,5250,5260,5250,136
20230726,121700,70675440,5250,5250,5250,5250,0
20230726,121600,70675440,5250,5250,5250,5250,43
20230726,121500,70449690,5260,5260,5260,5260,0
20230726,121400,70449690,5260,5280,5280,5260,160
20230726,121300,69605290,5260,5260,5260,5260,0
20230726,121200,69605290,5260,5260,5260,5260,0
20230726,121100,69605290,5260,5260,5260,5260,0
20230726,121000,69605290,5260,5260,5260,5260,120
20230726,120900,68974090,5250,5250,5250,5250,39
20230726,120800,68769340,5250,5250,5250,5250,40
20230726,120700,68559340,5250,5250,5250,5250,0
20230726,120600,68559340,5250,5250,5250,5250,20
20230726,120500,68454340,5250,5250,5250,5250,20
20230726,120400,68349340,5250,5250,5250,5250,39
20230726,120300,68144590,5250,5250,5250,5250,81
20230726,120200,67719340,5250,5250,5250,5250,0
20230726,120100,67719340,5250,5250,5250,5250,38
20230726,120000,67519840,5250,5260,5260,5250,40
20230726,115900,67309830,5250,5250,5250,5250,63
20230726,115800,66979080,5260,5260,5260,5260,0
20230726,115700,66979080,5260,5260,5260,5260,17
20230726,115600,66889660,5260,5260,5260,5260,40
20230726,115500,66679260,5280,5270,5280,5270,172
20230726,115400,65772810,5270,5270,5270,5270,40
20230726,115300,65562010,5280,5280,5280,5280,1
20230726,115200,65556730,5270,5280,5280,5270,130
20230726,115100,64870730,5270,5270,5270,5270,40
20230726,115000,64659930,5280,5280,5280,5280,0
20230726,114900,64659930,5280,5280,5280,5280,1
20230726,114800,64654650,5280,5280,5280,5280,140
20230726,114700,63915450,5280,5270,5280,5270,106
20230726,114600,63356720,5260,5250,5260,5250,119
20230726,114500,62731580,5260,5260,5260,5260,1
20230726,114400,62726320,5260,5270,5270,5260,163
20230726,114300,61867540,5270,5270,5270,5270,1
20230726,114200,61862270,5270,5270,5270,5270,0
20230726,114100,61862270,5270,5260,5270,5260,40
20230726,114000,61651860,5260,5260,5260,5260,79
20230726,113900,61236320,5250,5260,5260,5250,11
20230726,113800,61178560,5250,5250,5250,5250,18
20230726,113700,61084060,5260,5250,5260,5250,139
20230726,113600,60353300,5250,5250,5250,5250,0
20230726,113500,60353300,5250,5260,5260,5250,2
20230726,113400,60342790,5250,5250,5250,5250,58
20230726,113300,60038290,5260,5270,5270,5260,163
20230726,113200,59179500,5260,5260,5260,5260,39
20230726,113100,58974360,5270,5270,5270,5270,1
20230726,113000,58969090,5260,5260,5260,5260,40
20230726,112900,58758690,5260,5270,5270,5260,41
20230726,112800,58543020,5280,5280,5280,5280,0
20230726,112700,58543020,5280,5280,5280,5280,1
20230726,112600,58537740,5280,5280,5280,5280,120
20230726,112500,57904140,5280,5280,5280,5280,141
20230726,112400,57159660,5280,5280,5280,5280,63
20230726,112300,56827020,5280,5240,5280,5240,1044
20230726,112200,51346130,5240,5240,5240,5240,141
20230726,112100,50607290,5240,5240,5240,5240,0
20230726,112000,50607290,5240,5240,5240,5240,1
20230726,111900,50602050,5240,5240,5240,5240,0
20230726,111800,50602050,5240,5240,5240,5240,143
20230726,111700,49852730,5240,5240,5240,5240,0
20230726,111600,49852730,5240,5240,5240,5240,3
20230726,111500,49837010,5240,5240,5240,5240,0
20230726,111400,49837010,5240,5240,5240,5240,141
20230726,111300,49098170,5240,5240,5240,5240,0
20230726,111200,49098170,5240,5240,5240,5240,51
20230726,111100,48830930,5240,5240,5240,5240,0
20230726,111000,48830930,5240,5250,5250,5240,141
20230726,110900,48092080,5250,5250,5250,5250,0
20230726,110800,48092080,5250,5250,5250,5250,1
20230726,110700,48086830,5280,5280,5280,5280,140
20230726,110600,47347630,5280,5280,5280,5280,1
20230726,110500,47342350,5280,5280,5280,5280,0
20230726,110400,47342350,5280,5280,5280,5280,87
20230726,110300,46882990,5280,5250,5280,5250,254
20230726,110200,45546070,5250,5270,5270,5250,28
20230726,110100,45399050,5250,5250,5250,5250,40
20230726,110000,45189050,5290,5250,5290,5250,41
20230726,105900,44973760,5250,5210,5250,5210,45
20230726,105800,44737710,5250,5250,5250,5250,40
20230726,105700,44527710,5290,5290,5290,5290,0
20230726,105600,44527710,5290,5290,5290,5290,141
20230726,105500,43781820,5250,5250,5250,5250,0
20230726,105400,43781820,5250,5250,5250,5250,40
20230726,105300,43571820,5280,5280,5280,5280,0
20230726,105200,43571820,5280,5280,5280,5280,141
20230726,105100,42827340,5280,5280,5280,5280,0
20230726,105000,42827340,5280,5280,5280,5280,1
20230726,104900,42822060,5280,5280,5280,5280,0
20230726,104800,42822060,5280,5250,5290,5250,341
20230726,104700,41023750,5280,5280,5280,5280,0
20230726,104600,41023750,5280,5280,5280,5280,1
20230726,104500,41018470,5280,5280,5280,5280,0
20230726,104400,41018470,5280,5280,5280,5280,140
20230726,104300,40279270,5250,5250,5250,5250,40
20230726,104200,40069270,5250,5250,5250,5250,0
20230726,104100,40069270,5250,5250,5250,5250,153
20230726,104000,39266020,5250,5250,5250,5250,5
20230726,103900,39239770,5250,5250,5250,5250,2
20230726,103800,39229270,5250,5250,5250,5250,0
20230726,103700,39229270,5250,5290,5290,5250,181
20230726,103600,38273380,5250,5250,5250,5250,40
20230726,103500,38063380,5290,5290,5290,5290,1
20230726,103400,38058090,5290,5290,5290,5290,0
20230726,103300,38058090,5290,5290,5290,5290,141
20230726,103200,37312200,5290,5290,5290,5290,0
20230726,103100,37312200,5290,5250,5290,5250,541
20230726,103000,34458570,5250,5250,5250,5250,0
20230726,102900,34458570,5250,5250,5250,5250,80
20230726,102800,34038570,5280,5280,5280,5280,0
20230726,102700,34038570,5280,5200,5280,5200,51
20230726,102600,33773290,5280,5280,5280,5280,140
20230726,102500,33034090,5280,5280,5280,5280,1
20230726,102400,33028810,5250,5280,5280,5250,44
20230726,102300,32797690,5250,5250,5250,5250,40
20230726,102200,32587690,5280,5250,5280,5250,180
20230726,102100,31638490,5290,5290,5290,5290,1
20230726,102000,31633200,5290,5290,5290,5290,0
20230726,101900,31633200,5290,5290,5290,5290,1
20230726,101800,31627910,5290,5250,5290,5250,395
20230726,101700,29548560,5250,5250,5250,5250,1
20230726,101600,29543310,5250,5250,5250,5250,0
20230726,101500,29543310,5250,5250,5250,5250,141
20230726,101400,28803060,5250,5250,5250,5250,1
20230726,101300,28797810,5250,5250,5250,5250,1
20230726,101200,28792560,5250,5250,5250,5250,0
20230726,101100,28792560,5250,5250,5250,5250,141
20230726,101000,28052310,5240,5240,5240,5240,3
20230726,100900,28036590,5250,5250,5250,5250,1
20230726,100800,28031340,5200,5220,5220,5200,7
20230726,100700,27994860,5220,5300,5300,5220,231
20230726,100600,26775880,5250,5250,5250,5250,0
20230726,100500,26775880,5250,5300,5300,5250,6
20230726,100400,26744330,5280,5300,5300,5280,2020
20230726,100300,16038730,5280,5250,5280,5250,159
20230726,100200,15200380,5280,5250,5280,5250,41
20230726,100100,14985100,5250,5250,5250,5250,40
20230726,100000,14775100,5280,5240,5280,5240,9
20230726,095900,14727840,5250,5250,5250,5250,32
20230726,095800,14559840,5280,5280,5280,5280,12
20230726,095700,14496480,5280,5280,5280,5280,43
20230726,095600,14269440,5290,5240,5290,5240,91
20230726,095500,13789110,5240,5240,5240,5240,116
20230726,095400,13181270,5240,5280,5280,5240,62
20230726,095300,12853990,5290,5290,5290,5290,0
20230726,095200,12853990,5290,5240,5290,5240,88
20230726,095100,12389580,5280,5280,5280,5280,3
20230726,095000,12373740,5280,5240,5280,5240,49
20230726,094900,12116520,5240,5240,5240,5240,4
20230726,094800,12095560,5280,5240,5280,5240,149
20230726,094700,11309160,5280,5290,5290,5280,40
20230726,094600,11097680,5290,5290,5300,5290,10
20230726,094500,11044770,5300,5300,5300,5300,140
20230726,094400,10302770,5300,5290,5300,5290,10
20230726,094300,10249860,5290,5290,5290,5290,6
20230726,094200,10218120,5300,5300,5300,5300,5
20230726,094100,10191620,5290,5290,5290,5290,88
20230726,094000,9726100,5290,5280,5290,5280,3
20230726,093900,9710250,5280,5280,5280,5280,12
20230726,093800,9646890,5280,5290,5290,5280,23
20230726,093700,9525260,5290,5290,5300,5290,145
20230726,093600,8756810,5300,5290,5300,5290,10
20230726,093500,8703830,5290,5280,5290,5280,478
20230726,093400,6175240,5290,5290,5290,5280,143
20230726,093300,5418790,5280,5280,5280,5280,8
20230726,093200,5376550,5280,5290,5290,5280,3
20230726,093100,5360700,5290,5280,5290,5280,5
20230726,093000,5334290,5280,5280,5280,5240,95
20230726,092900,4832770,5240,5280,5280,5240,4
20230726,092800,4811770,5280,5280,5280,5240,9
20230726,092700,4764490,5240,5290,5290,5240,5
20230726,092600,4738150,5290,5240,5290,5240,145
20230726,092500,3971200,5240,5240,5240,5240,6
20230726,092400,3939760,5240,5290,5290,5240,9
20230726,092300,3892550,5240,5240,5240,5240,4
20230726,092200,3871590,5290,5240,5290,5240,143
20230726,092100,3115260,5290,5240,5290,5240,5
20230726,092000,3089010,5290,5290,5290,5290,0
20230726,091900,3089010,5290,5290,5290,5290,141
20230726,091800,2343120,5290,5290,5290,5290,0
20230726,091700,2343120,5290,5290,5290,5290,2
20230726,091600,2332540,5320,5320,5320,5320,0
20230726,091500,2332540,5320,5300,5320,5300,141
20230726,091400,1585220,5320,5320,5320,5320,0
20230726,091300,1585220,5320,5320,5320,5320,1
20230726,091200,1579900,5330,5330,5330,5330,0
20230726,091100,1579900,5330,5300,5330,5300,141
20230726,091000,832570,5200,5200,5200,5200,1
20230726,090900,827370,5340,5340,5340,5340,1
20230726,090800,822030,5300,5300,5300,5300,0
20230726,090700,822030,5300,5350,5350,5300,141
20230726,090600,74680,5350,5350,5350,5350,0
20230726,090500,74680,5350,5350,5350,5350,1
20230726,090400,69330,5350,5350,5350,5350,0
20230726,090300,69330,5350,5350,5350,5350,0
20230726,090200,69330,5350,5350,5350,5350,1
20230726,090100,63980,5180,5300,5300,5180,2
20230726,090000,53500,5350,5350,5350,5350,10