KissMeData/045340/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191500,419579985,4020,4020,4020,4020,3614
20230726,191400,419579985,4020,4020,4020,4020,0
20230726,191300,419579985,4020,4020,4020,4020,0
20230726,191200,419579985,4020,4020,4020,4020,0
20230726,191100,419579985,4020,4020,4020,4020,0
20230726,191000,419579985,4020,4020,4020,4020,0
20230726,190900,419579985,4020,4020,4020,4020,0
20230726,190800,419579985,4020,4020,4020,4020,0
20230726,190700,419579985,4020,4020,4020,4020,0
20230726,190600,419579985,4020,4020,4020,4020,0
20230726,190500,419579985,4020,4020,4020,4020,0
20230726,190400,419579985,4020,4020,4020,4020,0
20230726,190300,419579985,4020,4020,4020,4020,0
20230726,190200,419579985,4020,4020,4020,4020,0
20230726,190100,419579985,4020,4020,4020,4020,0
20230726,190000,419579985,4020,4020,4020,4020,0
20230726,185900,419579985,4020,4020,4020,4020,0
20230726,185800,419579985,4020,4020,4020,4020,0
20230726,185700,419579985,4020,4020,4020,4020,0
20230726,185600,419579985,4020,4020,4020,4020,0
20230726,185500,419579985,4020,4020,4020,4020,0
20230726,185400,419579985,4020,4020,4020,4020,0
20230726,185300,419579985,4020,4020,4020,4020,0
20230726,185200,419579985,4020,4020,4020,4020,0
20230726,185100,419579985,4020,4020,4020,4020,0
20230726,185000,419579985,4020,4020,4020,4020,0
20230726,184900,419579985,4020,4020,4020,4020,0
20230726,184800,419579985,4020,4020,4020,4020,0
20230726,184700,419579985,4020,4020,4020,4020,0
20230726,184600,419579985,4020,4020,4020,4020,0
20230726,184500,419579985,4020,4020,4020,4020,3614
20230726,184400,419579985,4020,4020,4020,4020,0
20230726,184300,419579985,4020,4020,4020,4020,0
20230726,184200,419579985,4020,4020,4020,4020,0
20230726,184100,419579985,4020,4020,4020,4020,0
20230726,184000,419579985,4020,4020,4020,4020,0
20230726,183900,419579985,4020,4020,4020,4020,0
20230726,183800,419579985,4020,4020,4020,4020,0
20230726,183700,419579985,4020,4020,4020,4020,0
20230726,183600,419579985,4020,4020,4020,4020,0
20230726,183500,419579985,4020,4020,4020,4020,0
20230726,183400,419579985,4020,4020,4020,4020,0
20230726,183300,419579985,4020,4020,4020,4020,0
20230726,183200,419579985,4020,4020,4020,4020,0
20230726,183100,419579985,4020,4020,4020,4020,0
20230726,183000,419579985,4020,4020,4020,4020,0
20230726,182900,419579985,4020,4020,4020,4020,0
20230726,182800,419579985,4020,4020,4020,4020,0
20230726,182700,419579985,4020,4020,4020,4020,0
20230726,182600,419579985,4020,4020,4020,4020,0
20230726,182500,419579985,4020,4020,4020,4020,0
20230726,182400,419579985,4020,4020,4020,4020,0
20230726,182300,419579985,4020,4020,4020,4020,0
20230726,182200,419579985,4020,4020,4020,4020,0
20230726,182100,419579985,4020,4020,4020,4020,0
20230726,182000,419579985,4020,4020,4020,4020,0
20230726,181900,419579985,4020,4020,4020,4020,0
20230726,181800,419579985,4020,4020,4020,4020,0
20230726,181700,419579985,4020,4020,4020,4020,0
20230726,181600,419579985,4020,4020,4020,4020,0
20230726,181500,419579985,4020,4020,4020,4020,3614
20230726,181400,419579985,4020,4020,4020,4020,0
20230726,181300,419579985,4020,4020,4020,4020,0
20230726,181200,419579985,4020,4020,4020,4020,0
20230726,181100,419579985,4020,4020,4020,4020,0
20230726,181000,419579985,4020,4020,4020,4020,0
20230726,180900,419579985,4020,4020,4020,4020,0
20230726,180800,419579985,4020,4020,4020,4020,0
20230726,180700,419579985,4020,4020,4020,4020,0
20230726,180600,419579985,4020,4020,4020,4020,0
20230726,180500,419579985,4020,4020,4020,4020,0
20230726,180400,419579985,4020,4020,4020,4020,0
20230726,180300,419579985,4020,4020,4020,4020,0
20230726,180200,419579985,4020,4020,4020,4020,0
20230726,180100,419579985,4020,4020,4020,4020,0
20230726,180000,419579985,4020,4020,4020,4020,0
20230726,175900,419579985,4020,4020,4020,4020,0
20230726,175800,419579985,4020,4020,4020,4020,0
20230726,175700,419579985,4020,4020,4020,4020,0
20230726,175600,419579985,4020,4020,4020,4020,0
20230726,175500,419579985,4020,4020,4020,4020,0
20230726,175400,419579985,4020,4020,4020,4020,0
20230726,175300,419579985,4020,4020,4020,4020,0
20230726,175200,419579985,4020,4020,4020,4020,0
20230726,175100,419579985,4020,4020,4020,4020,0
20230726,175000,419579985,4020,4020,4020,4020,0
20230726,174900,419579985,4020,4020,4020,4020,0
20230726,174800,419579985,4020,4020,4020,4020,0
20230726,174700,419579985,4020,4020,4020,4020,0
20230726,174600,419579985,4020,4020,4020,4020,0
20230726,174500,419579985,4020,4020,4020,4020,3614
20230726,174400,419579985,4020,4020,4020,4020,0
20230726,174300,419579985,4020,4020,4020,4020,0
20230726,174200,419579985,4020,4020,4020,4020,0
20230726,174100,419579985,4020,4020,4020,4020,0
20230726,174000,419579985,4020,4020,4020,4020,0
20230726,173900,419579985,4020,4020,4020,4020,0
20230726,173800,419579985,4020,4020,4020,4020,0
20230726,173700,419579985,4020,4020,4020,4020,0
20230726,173600,419579985,4020,4020,4020,4020,0
20230726,173500,419579985,4020,4020,4020,4020,0
20230726,173400,419579985,4020,4020,4020,4020,0
20230726,173300,419579985,4020,4020,4020,4020,0
20230726,173200,419579985,4020,4020,4020,4020,0
20230726,173100,419579985,4020,4020,4020,4020,0
20230726,173000,419579985,4020,4020,4020,4020,0
20230726,172900,419579985,4020,4020,4020,4020,0
20230726,172800,419579985,4020,4020,4020,4020,0
20230726,172700,419579985,4020,4020,4020,4020,0
20230726,172600,419579985,4020,4020,4020,4020,0
20230726,172500,419579985,4020,4020,4020,4020,0
20230726,172400,419579985,4020,4020,4020,4020,0
20230726,172300,419579985,4020,4020,4020,4020,0
20230726,172200,419579985,4020,4020,4020,4020,0
20230726,172100,419579985,4020,4020,4020,4020,0
20230726,172000,419579985,4020,4020,4020,4020,0
20230726,171900,419579985,4020,4020,4020,4020,0
20230726,171800,419579985,4020,4020,4020,4020,0
20230726,171700,419579985,4020,4020,4020,4020,0
20230726,171600,419579985,4020,4020,4020,4020,0
20230726,171500,419579985,4020,4020,4020,4020,3614
20230726,171400,419579985,4020,4020,4020,4020,0
20230726,171300,419579985,4020,4020,4020,4020,0
20230726,171200,419579985,4020,4020,4020,4020,0
20230726,171100,419579985,4020,4020,4020,4020,0
20230726,171000,419579985,4020,4020,4020,4020,0
20230726,170900,419579985,4020,4020,4020,4020,0
20230726,170800,419579985,4020,4020,4020,4020,0
20230726,170700,419579985,4020,4020,4020,4020,0
20230726,170600,419579985,4020,4020,4020,4020,0
20230726,170500,419579985,4020,4020,4020,4020,0
20230726,170400,419579985,4020,4020,4020,4020,0
20230726,170300,419579985,4020,4020,4020,4020,0
20230726,170200,419579985,4020,4020,4020,4020,0
20230726,170100,419579985,4020,4020,4020,4020,0
20230726,170000,419579985,4020,4020,4020,4020,0
20230726,165900,419579985,4020,4020,4020,4020,0
20230726,165800,419579985,4020,4020,4020,4020,0
20230726,165700,419579985,4020,4020,4020,4020,0
20230726,165600,419579985,4020,4020,4020,4020,0
20230726,165500,419579985,4020,4020,4020,4020,0
20230726,165400,419579985,4020,4020,4020,4020,0
20230726,165300,419579985,4020,4020,4020,4020,0
20230726,165200,419579985,4020,4020,4020,4020,0
20230726,165100,419579985,4020,4020,4020,4020,0
20230726,165000,419579985,4020,4020,4020,4020,0
20230726,164900,419579985,4020,4020,4020,4020,0
20230726,164800,419579985,4020,4020,4020,4020,0
20230726,164700,419579985,4020,4020,4020,4020,0
20230726,164600,419579985,4020,4020,4020,4020,0
20230726,164500,419579985,4020,4020,4020,4020,3614
20230726,164400,419579985,4020,4020,4020,4020,0
20230726,164300,419579985,4020,4020,4020,4020,0
20230726,164200,419579985,4020,4020,4020,4020,0
20230726,164100,419579985,4020,4020,4020,4020,0
20230726,164000,419579985,4020,4020,4020,4020,0
20230726,163900,419579985,4020,4020,4020,4020,0
20230726,163800,419579985,4020,4020,4020,4020,0
20230726,163700,419579985,4020,4020,4020,4020,0
20230726,163600,419579985,4020,4020,4020,4020,0
20230726,163500,419579985,4020,4020,4020,4020,0
20230726,163400,419579985,4020,4020,4020,4020,0
20230726,163300,419579985,4020,4020,4020,4020,0
20230726,163200,419579985,4020,4020,4020,4020,0
20230726,163100,419579985,4020,4020,4020,4020,0
20230726,163000,419579985,4020,4020,4020,4020,0
20230726,162900,419579985,4020,4020,4020,4020,0
20230726,162800,419579985,4020,4020,4020,4020,0
20230726,162700,419579985,4020,4020,4020,4020,0
20230726,162600,419579985,4020,4020,4020,4020,0
20230726,162500,419579985,4020,4020,4020,4020,0
20230726,162400,419579985,4020,4020,4020,4020,0
20230726,162300,419579985,4020,4020,4020,4020,0
20230726,162200,419579985,4020,4020,4020,4020,0
20230726,162100,419579985,4020,4020,4020,4020,0
20230726,162000,419579985,4020,4020,4020,4020,0
20230726,161900,419579985,4020,4020,4020,4020,0
20230726,161800,419579985,4020,4020,4020,4020,0
20230726,161700,419579985,4020,4020,4020,4020,0
20230726,161600,419579985,4020,4020,4020,4020,0
20230726,161500,419579985,4020,4020,4020,4020,3614
20230726,161400,419579985,4020,4020,4020,4020,0
20230726,161300,419579985,4020,4020,4020,4020,0
20230726,161200,419579985,4020,4020,4020,4020,0
20230726,161100,419579985,4020,4020,4020,4020,0
20230726,161000,419579985,4020,4020,4020,4020,0
20230726,160900,419579985,4020,4020,4020,4020,0
20230726,160800,419579985,4020,4020,4020,4020,0
20230726,160700,419579985,4020,4020,4020,4020,0
20230726,160600,419579985,4020,4020,4020,4020,0
20230726,160500,419579985,4020,4020,4020,4020,0
20230726,160400,419579985,4020,4020,4020,4020,0
20230726,160300,419579985,4020,4020,4020,4020,0
20230726,160200,419579985,4020,4020,4020,4020,0
20230726,160100,419579985,4020,4020,4020,4020,0
20230726,160000,419579985,4020,4020,4020,4020,0
20230726,155900,419579985,4020,4020,4020,4020,0
20230726,155800,419579985,4020,4020,4020,4020,0
20230726,155700,419579985,4020,4020,4020,4020,0
20230726,155600,419579985,4020,4020,4020,4020,0
20230726,155500,419579985,4020,4020,4020,4020,0
20230726,155400,419579985,4020,4020,4020,4020,0
20230726,155300,419579985,4020,4020,4020,4020,0
20230726,155200,419579985,4020,4020,4020,4020,0
20230726,155100,419579985,4020,4020,4020,4020,0
20230726,155000,419579985,4020,4020,4020,4020,0
20230726,154900,419579985,4020,4020,4020,4020,0
20230726,154800,419579985,4020,4020,4020,4020,0
20230726,154700,419579985,4020,4020,4020,4020,0
20230726,154600,419579985,4020,4020,4020,4020,0
20230726,154500,419579985,4020,4020,4020,4020,3614
20230726,154400,419579985,4020,4020,4020,4020,0
20230726,154300,419579985,4020,4020,4020,4020,0
20230726,154200,419579985,4020,4020,4020,4020,0
20230726,154100,419579985,4020,4020,4020,4020,0
20230726,154000,419579985,4020,4020,4020,4020,0
20230726,153900,419579985,4020,4020,4020,4020,0
20230726,153800,419579985,4020,4020,4020,4020,0
20230726,153700,419579985,4020,4020,4020,4020,0
20230726,153600,419579985,4020,4020,4020,4020,0
20230726,153500,419579985,4020,4020,4020,4020,0
20230726,153400,419579985,4020,4020,4020,4020,0
20230726,153300,419579985,4020,4020,4020,4020,0
20230726,153200,419579985,4020,4020,4020,4020,0
20230726,153100,419579985,4020,4020,4020,4020,0
20230726,153000,419579985,4020,4020,4020,4020,3614
20230726,152900,405051705,4020,4020,4020,4020,0
20230726,152800,405051705,4020,4020,4020,4020,0
20230726,152700,405051705,4020,4020,4020,4020,0
20230726,152600,405051705,4020,4020,4020,4020,0
20230726,152500,405051705,4020,4020,4020,4020,0
20230726,152400,405051705,4020,4020,4020,4020,0
20230726,152300,405051705,4020,4020,4020,4020,0
20230726,152200,405051705,4020,4020,4020,4020,0
20230726,152100,405051705,4020,4020,4020,4020,0
20230726,152000,405051705,4020,4020,4020,4020,0
20230726,151900,405051705,4020,4020,4020,4020,99
20230726,151800,404653725,4020,4015,4020,4015,1140
20230726,151700,400076525,4030,4030,4030,4030,250
20230726,151600,399069025,4030,4030,4030,4030,249
20230726,151500,398065555,4030,4025,4030,4025,249
20230726,151400,397062115,4015,4025,4025,4015,88
20230726,151300,396708750,4030,4030,4030,4030,93
20230726,151200,396333960,4040,4040,4040,4040,0
20230726,151100,396333960,4040,4040,4040,4040,0
20230726,151000,396333960,4040,4040,4040,4040,0
20230726,150900,396333960,4040,4040,4040,4040,0
20230726,150800,396333960,4040,4040,4040,4040,1
20230726,150700,396329920,4045,4045,4045,4045,0
20230726,150600,396329920,4045,4045,4045,4045,16
20230726,150500,396265200,4030,4030,4030,4030,0
20230726,150400,396265200,4030,4030,4030,4030,0
20230726,150300,396265200,4030,4030,4030,4030,0
20230726,150200,396265200,4030,4030,4030,4030,0
20230726,150100,396265200,4030,4030,4030,4030,0
20230726,150000,396265200,4030,4030,4030,4030,490
20230726,145900,394290500,4050,4050,4050,4050,1
20230726,145800,394286450,4040,4040,4040,4040,0
20230726,145700,394286450,4040,4040,4040,4040,78
20230726,145600,393971330,4040,4040,4040,4040,56
20230726,145500,393745090,4040,4040,4040,4040,0
20230726,145400,393745090,4040,4040,4040,4040,0
20230726,145300,393745090,4040,4040,4040,4040,0
20230726,145200,393745090,4040,4040,4040,4040,0
20230726,145100,393745090,4040,4040,4040,4040,0
20230726,145000,393745090,4040,4040,4040,4040,0
20230726,144900,393745090,4040,4040,4040,4040,0
20230726,144800,393745090,4040,4040,4040,4040,0
20230726,144700,393745090,4040,4040,4040,4040,0
20230726,144600,393745090,4040,4040,4040,4040,0
20230726,144500,393745090,4040,4010,4040,4010,12
20230726,144400,393696685,4040,4040,4040,4040,0
20230726,144300,393696685,4040,4040,4040,4040,32
20230726,144200,393567405,4040,4040,4040,4040,0
20230726,144100,393567405,4040,4040,4040,4040,0
20230726,144000,393567405,4040,4040,4040,4040,0
20230726,143900,393567405,4040,4040,4040,4040,0
20230726,143800,393567405,4040,4040,4040,4040,0
20230726,143700,393567405,4040,4040,4040,4040,0
20230726,143600,393567405,4040,4040,4040,4040,0
20230726,143500,393567405,4040,4040,4040,4040,33
20230726,143400,393434085,3995,3995,3995,3995,0
20230726,143300,393434085,3995,4005,4005,3995,171
20230726,143200,392750040,4010,4015,4015,4010,32
20230726,143100,392621715,4010,4010,4010,4010,10
20230726,143000,392581615,4005,4005,4005,4005,10
20230726,142900,392541565,4010,4010,4010,4010,0
20230726,142800,392541565,4010,4010,4010,4010,476
20230726,142700,390632805,4010,4010,4010,4010,0
20230726,142600,390632805,4010,4010,4010,4010,37
20230726,142500,390484435,3985,3985,3985,3985,0
20230726,142400,390484435,3985,3985,3985,3985,22
20230726,142300,390396765,3985,3990,3990,3985,1014
20230726,142200,386351535,4010,4010,4010,4010,500
20230726,142100,384346535,4010,4010,4010,4010,0
20230726,142000,384346535,4010,4010,4010,4010,0
20230726,141900,384346535,4010,4010,4010,4010,0
20230726,141800,384346535,4010,4010,4010,4010,179
20230726,141700,383628745,4010,3985,4010,3985,2496
20230726,141600,373655440,3980,3980,3980,3980,0
20230726,141500,373655440,3980,3980,3980,3980,0
20230726,141400,373655440,3980,3980,3980,3980,0
20230726,141300,373655440,3980,3980,3980,3980,0
20230726,141200,373655440,3980,3980,3980,3980,612
20230726,141100,371219680,3980,3985,3985,3980,154
20230726,141000,370606085,3995,3995,3995,3995,0
20230726,140900,370606085,3995,3995,3995,3995,73
20230726,140800,370314450,3980,3980,3980,3980,0
20230726,140700,370314450,3980,3980,3980,3980,2
20230726,140600,370306490,4000,4000,4000,4000,0
20230726,140500,370306490,4000,4000,4000,4000,0
20230726,140400,370306490,4000,4000,4000,4000,0
20230726,140300,370306490,4000,4000,4000,4000,863
20230726,140200,366854490,4000,4000,4000,4000,1
20230726,140100,366850490,4000,4000,4000,4000,3
20230726,140000,366838490,4000,4000,4000,4000,0
20230726,135900,366838490,4000,4000,4000,4000,2
20230726,135800,366830490,4000,4000,4000,4000,0
20230726,135700,366830490,4000,3980,4000,3980,330
20230726,135600,365517070,3980,3980,3980,3980,0
20230726,135500,365517070,3980,3980,3980,3980,400
20230726,135400,363925070,4005,4005,4005,4005,2
20230726,135300,363917060,4005,4005,4005,4005,0
20230726,135200,363917060,4005,4005,4005,4005,0
20230726,135100,363917060,4005,4005,4005,4005,1
20230726,135000,363913055,4010,4010,4010,4010,155
20230726,134900,363291505,4010,3990,4010,3990,302
20230726,134800,362080945,3980,3980,3980,3980,0
20230726,134700,362080945,3980,3985,3985,3980,180
20230726,134600,361363745,3985,3980,3985,3980,6
20230726,134500,361339855,3985,3985,3985,3985,70
20230726,134400,361060905,3990,3985,3990,3985,39
20230726,134300,360905395,3990,3985,3990,3985,922
20230726,134200,357231215,3985,3985,3985,3985,20
20230726,134100,357151515,3985,3990,3990,3985,660
20230726,134000,354521335,4005,3990,4005,3990,1952
20230726,133900,346732825,3995,3995,3995,3995,17
20230726,133800,346664910,4010,4010,4010,4010,1
20230726,133700,346660900,3990,3990,3990,3990,0
20230726,133600,346660900,3990,3990,3990,3990,190
20230726,133500,345902800,4015,4015,4015,4015,2
20230726,133400,345894770,4015,4015,4015,4015,0
20230726,133300,345894770,4015,4015,4015,4015,0
20230726,133200,345894770,4015,3995,4015,3990,102
20230726,133100,345487650,4020,4020,4020,4020,0
20230726,133000,345487650,4020,4020,4020,4020,2
20230726,132900,345479610,4030,4030,4030,4030,0
20230726,132800,345479610,4030,4030,4030,4030,18
20230726,132700,345407070,4030,4030,4030,4030,1
20230726,132600,345403040,4035,4035,4035,4035,0
20230726,132500,345403040,4035,4035,4035,4035,0
20230726,132400,345403040,4035,4035,4035,4035,18
20230726,132300,345330410,4035,4035,4035,4035,0
20230726,132200,345330410,4035,4035,4035,4035,2
20230726,132100,345322340,4040,4040,4040,4040,0
20230726,132000,345322340,4040,4040,4040,4040,16
20230726,131900,345257700,4015,4000,4015,4000,3824
20230726,131800,329938635,3995,3995,3995,3995,278
20230726,131700,328828025,3995,3995,3995,3995,0
20230726,131600,328828025,3995,3995,3995,3995,56
20230726,131500,328604305,4000,4000,4000,4000,0
20230726,131400,328604305,4000,4000,4000,4000,0
20230726,131300,328604305,4000,4000,4000,4000,41
20230726,131200,328440305,4000,4000,4000,4000,0
20230726,131100,328440305,4000,4000,4000,4000,2
20230726,131000,328432305,3990,3990,3990,3990,0
20230726,130900,328432305,3990,3990,3990,3990,71
20230726,130800,328149015,4000,4000,4000,4000,2
20230726,130700,328141015,3995,4000,4000,3995,1476
20230726,130600,322237020,4000,4000,4000,4000,5
20230726,130500,322217020,4005,4005,4005,4005,2
20230726,130400,322209010,4000,4000,4000,4000,10
20230726,130300,322169010,4000,4000,4005,4000,226
20230726,130200,321265005,4000,4000,4000,4000,1020
20230726,130100,317185005,4005,4005,4005,4005,1
20230726,130000,317181000,4010,4010,4010,4010,2
20230726,125900,317172980,4010,4010,4010,4010,0
20230726,125800,317172980,4010,4010,4010,4010,0
20230726,125700,317172980,4010,4010,4010,4010,2
20230726,125600,317164960,4010,4010,4010,4010,0
20230726,125500,317164960,4010,4010,4010,4010,4
20230726,125400,317148920,4015,4015,4015,4015,6
20230726,125300,317124830,4015,4015,4015,4015,0
20230726,125200,317124830,4015,4015,4015,4015,7
20230726,125100,317096725,4010,4010,4010,4010,0
20230726,125000,317096725,4010,4010,4010,4010,245
20230726,124900,316114275,4010,4010,4010,4010,1
20230726,124800,316110265,4005,4005,4005,4005,63
20230726,124700,315857950,4005,4005,4005,4005,200
20230726,124600,315056950,4005,4005,4005,4005,7
20230726,124500,315028915,4015,4015,4015,4015,0
20230726,124400,315028915,4015,4015,4015,4010,1245
20230726,124300,310036430,4015,4015,4015,4015,0
20230726,124200,310036430,4015,4015,4015,4010,1050
20230726,124100,305825905,4015,4010,4015,4010,6
20230726,124000,305801835,4015,4010,4015,4010,375
20230726,123900,304297565,4010,4010,4010,4010,205
20230726,123800,303475515,4015,4015,4015,4015,3
20230726,123700,303463470,4015,4010,4015,4010,68
20230726,123600,303190470,4015,4015,4015,4015,5
20230726,123500,303170395,4015,4015,4015,4015,100
20230726,123400,302768895,4010,4010,4010,4010,307
20230726,123300,301537825,4010,4010,4010,4010,143
20230726,123200,300964395,4005,4000,4005,4000,62
20230726,123100,300716380,4005,4005,4005,4005,2
20230726,123000,300708370,4010,4010,4010,4010,25
20230726,122900,300608120,4010,4010,4010,4010,2
20230726,122800,300600100,4000,4010,4010,4000,1212
20230726,122700,295751620,4010,4010,4010,4010,3
20230726,122600,295739590,4005,4005,4005,4000,117
20230726,122500,295271025,4005,4005,4005,4005,4
20230726,122400,295255005,4005,4005,4005,4005,0
20230726,122300,295255005,4005,4000,4005,4000,19
20230726,122200,295178980,4005,4005,4005,4005,4
20230726,122100,295162960,4005,4005,4005,4005,2
20230726,122000,295154950,4010,4010,4010,4010,0
20230726,121900,295154950,4010,4000,4010,4000,9
20230726,121800,295118930,4005,4005,4005,4005,407
20230726,121700,293488895,4005,4005,4005,4000,120
20230726,121600,293008410,4010,4010,4010,4000,78
20230726,121500,292696195,4005,4010,4010,4005,123
20230726,121400,292203330,4015,4015,4015,4015,4
20230726,121300,292187270,4005,4010,4010,4005,5
20230726,121200,292167230,4005,4005,4005,4005,2
20230726,121100,292159220,4015,4015,4015,4015,4
20230726,121000,292143160,4005,4010,4010,4005,89
20230726,120900,291786705,4010,4010,4010,4010,5
20230726,120800,291766655,4015,4015,4015,4015,2
20230726,120700,291758625,4015,4015,4015,4015,4
20230726,120600,291742565,4005,4005,4005,4005,15
20230726,120500,291682490,4005,4010,4010,4005,10
20230726,120400,291642430,4025,4025,4025,4025,0
20230726,120300,291642430,4025,4005,4025,4005,62
20230726,120200,291394060,4025,4025,4025,4025,3
20230726,120100,291381985,4025,4010,4025,4000,283
20230726,120000,290249680,4030,4030,4030,4030,5
20230726,115900,290229530,4030,4030,4030,4030,0
20230726,115800,290229530,4030,4030,4030,4030,7
20230726,115700,290201320,4030,4030,4030,4030,0
20230726,115600,290201320,4030,4030,4030,4030,4
20230726,115500,290185200,4030,4040,4040,4030,877
20230726,115400,286650840,4040,4035,4040,4035,7
20230726,115300,286622585,4040,4040,4040,4040,2
20230726,115200,286614505,4040,4040,4040,4040,4
20230726,115100,286598345,4040,4040,4040,4040,5
20230726,115000,286578145,4040,4040,4040,4040,1
20230726,114900,286574105,4040,4040,4040,4040,4
20230726,114800,286557945,4040,4040,4040,4040,2
20230726,114700,286549865,4040,4040,4040,4040,3
20230726,114600,286537745,4040,4040,4040,4040,3
20230726,114500,286525625,4035,4035,4035,4035,7
20230726,114400,286497380,4035,4035,4035,4035,9
20230726,114300,286461065,4040,4040,4040,4040,2
20230726,114200,286452985,4040,4040,4040,4040,5
20230726,114100,286432785,4040,4040,4040,4040,2
20230726,114000,286424705,4040,4035,4040,4035,254
20230726,113900,285399730,4035,4035,4035,4035,5
20230726,113800,285379555,4035,4035,4035,4030,702
20230726,113700,282550035,4040,4040,4040,4040,2
20230726,113600,282541955,4040,4035,4040,4035,67
20230726,113500,282271600,4030,4030,4030,4030,30
20230726,113400,282150700,4035,4035,4035,4035,123
20230726,113300,281654395,4035,4035,4035,4035,5
20230726,113200,281634220,4035,4035,4035,4035,3
20230726,113100,281622115,4035,4035,4035,4035,4
20230726,113000,281605975,4035,4035,4035,4035,2
20230726,112900,281597905,4035,4035,4035,4035,2
20230726,112800,281589835,4035,4035,4035,4035,5
20230726,112700,281569660,4035,4035,4035,4035,2
20230726,112600,281561590,4045,4060,4060,4045,4
20230726,112500,281545380,4060,4005,4085,4005,401
20230726,112400,279913990,4005,4000,4005,3985,1718
20230726,112300,273054325,4000,4000,4000,4000,2
20230726,112200,273046325,3995,3990,3995,3990,225
20230726,112100,272147460,3990,3985,3990,3985,738
20230726,112000,269206520,3995,3995,3995,3995,3
20230726,111900,269194535,3990,3990,3990,3990,0
20230726,111800,269194535,3990,3990,3990,3990,1
20230726,111700,269190545,4000,4000,4000,4000,0
20230726,111600,269190545,4000,4000,4000,4000,0
20230726,111500,269190545,4000,4000,4000,4000,1
20230726,111400,269186545,4000,4000,4000,4000,0
20230726,111300,269186545,4000,3985,4000,3985,1314
20230726,111200,263930640,3980,3980,3980,3980,0
20230726,111100,263930640,3980,3980,3980,3980,4
20230726,111000,263914720,3980,3980,3980,3980,0
20230726,110900,263914720,3980,3980,3980,3980,0
20230726,110800,263914720,3980,3980,3980,3980,11
20230726,110700,263870940,3980,3975,3980,3975,316
20230726,110600,262614805,3990,3990,3990,3990,60
20230726,110500,262375405,3990,3990,3990,3990,31
20230726,110400,262251715,3975,3980,3980,3975,320
20230726,110300,260978265,3975,3975,3975,3975,0
20230726,110200,260978265,3975,3980,3980,3975,140
20230726,110100,260421135,3990,3990,3990,3990,0
20230726,110000,260421135,3990,3990,3990,3990,100
20230726,105900,260022135,3990,3985,3990,3985,101
20230726,105800,259619185,3990,3990,3990,3990,0
20230726,105700,259619185,3990,3990,3990,3990,0
20230726,105600,259619185,3990,3990,3990,3990,0
20230726,105500,259619185,3990,3970,3990,3970,245
20230726,105400,258645535,3970,3960,3970,3960,680
20230726,105300,255947645,3960,3960,3960,3960,0
20230726,105200,255947645,3960,3960,3960,3960,0
20230726,105100,255947645,3960,3960,3960,3960,30
20230726,105000,255828845,3960,3965,3965,3960,1659
20230726,104900,249251905,3960,3960,3960,3960,235
20230726,104800,248321305,3960,3960,3960,3960,176
20230726,104700,247624345,3960,3960,3960,3960,277
20230726,104600,246527425,3960,3965,3965,3960,45
20230726,104500,246349200,3960,3960,3965,3960,85
20230726,104400,246012585,3960,3960,3960,3960,125
20230726,104300,245517585,3960,3965,3965,3960,2364
20230726,104200,236147040,3970,3965,3970,3965,8
20230726,104100,236115305,3965,3965,3970,3965,73
20230726,104000,235825695,3965,3965,3965,3965,37
20230726,103900,235678990,3965,3965,3965,3965,177
20230726,103800,234977185,3965,3970,3970,3965,287
20230726,103700,233837980,3965,3965,3965,3965,230
20230726,103600,232926030,3965,3965,3965,3965,62
20230726,103500,232680200,3965,3965,3965,3965,38
20230726,103400,232529530,3965,3965,3965,3965,511
20230726,103300,230503415,3970,3965,3970,3965,963
20230726,103200,226682620,3965,3965,3965,3965,0
20230726,103100,226682620,3965,3965,3965,3965,78
20230726,103000,226373350,3965,3965,3965,3965,878
20230726,102900,222892080,3965,3965,3965,3965,40
20230726,102800,222733480,3965,3965,3965,3965,105
20230726,102700,222317155,3970,3985,3985,3965,7090
20230726,102600,194133910,3985,3990,3990,3985,44
20230726,102500,193958545,3985,3985,3985,3985,35
20230726,102400,193819070,3985,3990,3990,3985,3175
20230726,102300,181155370,3995,3990,3995,3990,14
20230726,102200,181099505,3995,3995,3995,3995,1
20230726,102100,181095510,3990,3990,3990,3990,4
20230726,102000,181079550,3990,3990,3990,3990,10
20230726,101900,181039650,4000,4000,4000,4000,0
20230726,101800,181039650,4000,4000,4000,4000,25
20230726,101700,180939650,3990,3990,3990,3990,2
20230726,101600,180931670,3990,3995,4000,3990,42
20230726,101500,180764025,3990,3995,3995,3990,1664
20230726,101400,174117695,3995,3995,3995,3995,34
20230726,101300,173981865,3995,3995,3995,3995,25
20230726,101200,173881990,3995,4000,4005,3995,267
20230726,101100,172815225,3990,3990,3990,3990,0
20230726,101000,172815225,3990,4000,4000,3990,42
20230726,100900,172647405,4000,4000,4000,4000,2
20230726,100800,172639405,4000,3995,4000,3995,12
20230726,100700,172591410,3995,3995,3995,3995,5
20230726,100600,172571435,3995,3995,3995,3995,3
20230726,100500,172559450,3995,3995,3995,3995,0
20230726,100400,172559450,3995,3995,3995,3995,0
20230726,100300,172559450,3995,3995,3995,3995,16
20230726,100200,172495530,3995,3995,3995,3995,266
20230726,100100,171432860,3990,3990,3990,3985,905
20230726,100000,167822305,3995,4010,4010,3995,1282
20230726,095900,162699325,4005,4005,4005,4005,150
20230726,095800,162098575,4005,4005,4005,4005,1
20230726,095700,162094570,4005,4005,4005,4005,1
20230726,095600,162090565,4010,4010,4010,4010,4
20230726,095500,162074525,4005,4005,4005,4005,36
20230726,095400,161930345,4005,4000,4005,4000,97
20230726,095300,161542305,4000,4000,4000,4000,38
20230726,095200,161390305,4000,4000,4000,4000,0
20230726,095100,161390305,4000,3995,4000,3990,467
20230726,095000,159526675,3990,4000,4000,3990,930
20230726,094900,155814820,4000,3995,4000,3990,1596
20230726,094800,149434060,3990,3995,4000,3990,1030
20230726,094700,145323860,3990,3990,3990,3990,0
20230726,094600,145323860,3990,3995,3995,3990,512
20230726,094500,143279590,4005,4005,4005,4005,8
20230726,094400,143247550,4005,4005,4005,4005,6
20230726,094300,143223520,3995,3995,4000,3995,69
20230726,094200,142947715,3995,3995,3995,3995,0
20230726,094100,142947715,3995,4005,4005,3995,148
20230726,094000,142355340,4005,4005,4005,4005,272
20230726,093900,141265980,4025,4035,4035,4025,589
20230726,093800,138892495,4035,4040,4040,4035,291
20230726,093700,137718195,4025,4000,4025,4000,9323
20230726,093600,100417915,4000,4000,4000,4000,50
20230726,093500,100217915,3995,4000,4000,3995,1516
20230726,093400,94153970,4000,4000,4000,4000,500
20230726,093300,92153970,4000,4000,4000,4000,649
20230726,093200,89557970,3995,3995,3995,3995,42
20230726,093100,89390180,4000,4000,4000,4000,1081
20230726,093000,85066180,4000,3995,4000,3995,722
20230726,092900,82178200,3970,3985,3985,3970,500
20230726,092800,80193125,3970,4030,4030,3970,2029
20230726,092700,72040685,4035,4040,4045,4035,759
20230726,092600,68974985,4040,4040,4040,4040,200
20230726,092500,68166985,4035,4040,4040,4035,7
20230726,092400,68138710,4040,4040,4040,4040,210
20230726,092300,67290310,4055,4045,4055,4045,670
20230726,092200,64574910,4050,4050,4055,4030,1058
20230726,092100,60299945,4045,4045,4045,4045,9
20230726,092000,60263540,4045,4045,4045,4045,0
20230726,091900,60263540,4045,4055,4055,4045,362
20230726,091800,58796995,4055,4055,4055,4055,0
20230726,091700,58796995,4055,4060,4060,4050,357
20230726,091600,57349935,4050,4050,4050,4050,90
20230726,091500,56985435,4100,4050,4100,4050,154
20230726,091400,56360535,4100,4115,4125,4040,1959
20230726,091300,48347960,4115,4115,4115,4115,163
20230726,091200,47677215,4115,4125,4125,4115,1261
20230726,091100,42481445,4130,4120,4130,4120,105
20230726,091000,42048795,4140,4135,4140,4135,531
20230726,090900,39851645,4120,4120,4120,4120,0
20230726,090800,39851645,4120,4120,4135,4120,462
20230726,090700,37946850,4125,4125,4125,4125,311
20230726,090600,36663975,4125,4145,4145,4120,1018
20230726,090500,32451975,4160,4175,4175,4145,1161
20230726,090400,27620230,4175,4185,4195,4175,1403
20230726,090300,21756145,4200,4200,4200,4200,30
20230726,090200,21630145,4200,4200,4200,4180,2239
20230726,090100,12232345,4205,4205,4205,4205,0
20230726,090000,12232345,4205,4205,4205,4205,2909