KissMeData/089150/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194000,318819280,2665,2665,2665,2665,2236
20230726,193900,318819280,2665,2665,2665,2665,0
20230726,193800,318819280,2665,2665,2665,2665,0
20230726,193700,318819280,2665,2665,2665,2665,0
20230726,193600,318819280,2665,2665,2665,2665,0
20230726,193500,318819280,2665,2665,2665,2665,0
20230726,193400,318819280,2665,2665,2665,2665,0
20230726,193300,318819280,2665,2665,2665,2665,0
20230726,193200,318819280,2665,2665,2665,2665,0
20230726,193100,318819280,2665,2665,2665,2665,0
20230726,193000,318819280,2665,2665,2665,2665,0
20230726,192900,318819280,2665,2665,2665,2665,0
20230726,192800,318819280,2665,2665,2665,2665,0
20230726,192700,318819280,2665,2665,2665,2665,0
20230726,192600,318819280,2665,2665,2665,2665,0
20230726,192500,318819280,2665,2665,2665,2665,0
20230726,192400,318819280,2665,2665,2665,2665,0
20230726,192300,318819280,2665,2665,2665,2665,0
20230726,192200,318819280,2665,2665,2665,2665,0
20230726,192100,318819280,2665,2665,2665,2665,0
20230726,192000,318819280,2665,2665,2665,2665,0
20230726,191900,318819280,2665,2665,2665,2665,0
20230726,191800,318819280,2665,2665,2665,2665,0
20230726,191700,318819280,2665,2665,2665,2665,0
20230726,191600,318819280,2665,2665,2665,2665,0
20230726,191500,318819280,2665,2665,2665,2665,0
20230726,191400,318819280,2665,2665,2665,2665,0
20230726,191300,318819280,2665,2665,2665,2665,0
20230726,191200,318819280,2665,2665,2665,2665,0
20230726,191100,318819280,2665,2665,2665,2665,0
20230726,191000,318819280,2665,2665,2665,2665,2236
20230726,190900,318819280,2665,2665,2665,2665,0
20230726,190800,318819280,2665,2665,2665,2665,0
20230726,190700,318819280,2665,2665,2665,2665,0
20230726,190600,318819280,2665,2665,2665,2665,0
20230726,190500,318819280,2665,2665,2665,2665,0
20230726,190400,318819280,2665,2665,2665,2665,0
20230726,190300,318819280,2665,2665,2665,2665,0
20230726,190200,318819280,2665,2665,2665,2665,0
20230726,190100,318819280,2665,2665,2665,2665,0
20230726,190000,318819280,2665,2665,2665,2665,0
20230726,185900,318819280,2665,2665,2665,2665,0
20230726,185800,318819280,2665,2665,2665,2665,0
20230726,185700,318819280,2665,2665,2665,2665,0
20230726,185600,318819280,2665,2665,2665,2665,0
20230726,185500,318819280,2665,2665,2665,2665,0
20230726,185400,318819280,2665,2665,2665,2665,0
20230726,185300,318819280,2665,2665,2665,2665,0
20230726,185200,318819280,2665,2665,2665,2665,0
20230726,185100,318819280,2665,2665,2665,2665,0
20230726,185000,318819280,2665,2665,2665,2665,0
20230726,184900,318819280,2665,2665,2665,2665,0
20230726,184800,318819280,2665,2665,2665,2665,0
20230726,184700,318819280,2665,2665,2665,2665,0
20230726,184600,318819280,2665,2665,2665,2665,0
20230726,184500,318819280,2665,2665,2665,2665,0
20230726,184400,318819280,2665,2665,2665,2665,0
20230726,184300,318819280,2665,2665,2665,2665,0
20230726,184200,318819280,2665,2665,2665,2665,0
20230726,184100,318819280,2665,2665,2665,2665,0
20230726,184000,318819280,2665,2665,2665,2665,2236
20230726,183900,318819280,2665,2665,2665,2665,0
20230726,183800,318819280,2665,2665,2665,2665,0
20230726,183700,318819280,2665,2665,2665,2665,0
20230726,183600,318819280,2665,2665,2665,2665,0
20230726,183500,318819280,2665,2665,2665,2665,0
20230726,183400,318819280,2665,2665,2665,2665,0
20230726,183300,318819280,2665,2665,2665,2665,0
20230726,183200,318819280,2665,2665,2665,2665,0
20230726,183100,318819280,2665,2665,2665,2665,0
20230726,183000,318819280,2665,2665,2665,2665,0
20230726,182900,318819280,2665,2665,2665,2665,0
20230726,182800,318819280,2665,2665,2665,2665,0
20230726,182700,318819280,2665,2665,2665,2665,0
20230726,182600,318819280,2665,2665,2665,2665,0
20230726,182500,318819280,2665,2665,2665,2665,0
20230726,182400,318819280,2665,2665,2665,2665,0
20230726,182300,318819280,2665,2665,2665,2665,0
20230726,182200,318819280,2665,2665,2665,2665,0
20230726,182100,318819280,2665,2665,2665,2665,0
20230726,182000,318819280,2665,2665,2665,2665,0
20230726,181900,318819280,2665,2665,2665,2665,0
20230726,181800,318819280,2665,2665,2665,2665,0
20230726,181700,318819280,2665,2665,2665,2665,0
20230726,181600,318819280,2665,2665,2665,2665,0
20230726,181500,318819280,2665,2665,2665,2665,0
20230726,181400,318819280,2665,2665,2665,2665,0
20230726,181300,318819280,2665,2665,2665,2665,0
20230726,181200,318819280,2665,2665,2665,2665,0
20230726,181100,318819280,2665,2665,2665,2665,0
20230726,181000,318819280,2665,2665,2665,2665,2236
20230726,180900,318819280,2665,2665,2665,2665,0
20230726,180800,318819280,2665,2665,2665,2665,0
20230726,180700,318819280,2665,2665,2665,2665,0
20230726,180600,318819280,2665,2665,2665,2665,0
20230726,180500,318819280,2665,2665,2665,2665,0
20230726,180400,318819280,2665,2665,2665,2665,0
20230726,180300,318819280,2665,2665,2665,2665,0
20230726,180200,318819280,2665,2665,2665,2665,0
20230726,180100,318819280,2665,2665,2665,2665,0
20230726,180000,318819280,2665,2665,2665,2665,0
20230726,175900,318819280,2665,2665,2665,2665,0
20230726,175800,318819280,2665,2665,2665,2665,0
20230726,175700,318819280,2665,2665,2665,2665,0
20230726,175600,318819280,2665,2665,2665,2665,0
20230726,175500,318819280,2665,2665,2665,2665,0
20230726,175400,318819280,2665,2665,2665,2665,0
20230726,175300,318819280,2665,2665,2665,2665,0
20230726,175200,318819280,2665,2665,2665,2665,0
20230726,175100,318819280,2665,2665,2665,2665,0
20230726,175000,318819280,2665,2665,2665,2665,0
20230726,174900,318819280,2665,2665,2665,2665,0
20230726,174800,318819280,2665,2665,2665,2665,0
20230726,174700,318819280,2665,2665,2665,2665,0
20230726,174600,318819280,2665,2665,2665,2665,0
20230726,174500,318819280,2665,2665,2665,2665,0
20230726,174400,318819280,2665,2665,2665,2665,0
20230726,174300,318819280,2665,2665,2665,2665,0
20230726,174200,318819280,2665,2665,2665,2665,0
20230726,174100,318819280,2665,2665,2665,2665,0
20230726,174000,318819280,2665,2665,2665,2665,2236
20230726,173900,318819280,2665,2665,2665,2665,0
20230726,173800,318819280,2665,2665,2665,2665,0
20230726,173700,318819280,2665,2665,2665,2665,0
20230726,173600,318819280,2665,2665,2665,2665,0
20230726,173500,318819280,2665,2665,2665,2665,0
20230726,173400,318819280,2665,2665,2665,2665,0
20230726,173300,318819280,2665,2665,2665,2665,0
20230726,173200,318819280,2665,2665,2665,2665,0
20230726,173100,318819280,2665,2665,2665,2665,0
20230726,173000,318819280,2665,2665,2665,2665,0
20230726,172900,318819280,2665,2665,2665,2665,0
20230726,172800,318819280,2665,2665,2665,2665,0
20230726,172700,318819280,2665,2665,2665,2665,0
20230726,172600,318819280,2665,2665,2665,2665,0
20230726,172500,318819280,2665,2665,2665,2665,0
20230726,172400,318819280,2665,2665,2665,2665,0
20230726,172300,318819280,2665,2665,2665,2665,0
20230726,172200,318819280,2665,2665,2665,2665,0
20230726,172100,318819280,2665,2665,2665,2665,0
20230726,172000,318819280,2665,2665,2665,2665,0
20230726,171900,318819280,2665,2665,2665,2665,0
20230726,171800,318819280,2665,2665,2665,2665,0
20230726,171700,318819280,2665,2665,2665,2665,0
20230726,171600,318819280,2665,2665,2665,2665,0
20230726,171500,318819280,2665,2665,2665,2665,0
20230726,171400,318819280,2665,2665,2665,2665,0
20230726,171300,318819280,2665,2665,2665,2665,0
20230726,171200,318819280,2665,2665,2665,2665,0
20230726,171100,318819280,2665,2665,2665,2665,0
20230726,171000,318819280,2665,2665,2665,2665,2236
20230726,170900,318819280,2665,2665,2665,2665,0
20230726,170800,318819280,2665,2665,2665,2665,0
20230726,170700,318819280,2665,2665,2665,2665,0
20230726,170600,318819280,2665,2665,2665,2665,0
20230726,170500,318819280,2665,2665,2665,2665,0
20230726,170400,318819280,2665,2665,2665,2665,0
20230726,170300,318819280,2665,2665,2665,2665,0
20230726,170200,318819280,2665,2665,2665,2665,0
20230726,170100,318819280,2665,2665,2665,2665,0
20230726,170000,318819280,2665,2665,2665,2665,0
20230726,165900,318819280,2665,2665,2665,2665,0
20230726,165800,318819280,2665,2665,2665,2665,0
20230726,165700,318819280,2665,2665,2665,2665,0
20230726,165600,318819280,2665,2665,2665,2665,0
20230726,165500,318819280,2665,2665,2665,2665,0
20230726,165400,318819280,2665,2665,2665,2665,0
20230726,165300,318819280,2665,2665,2665,2665,0
20230726,165200,318819280,2665,2665,2665,2665,0
20230726,165100,318819280,2665,2665,2665,2665,0
20230726,165000,318819280,2665,2665,2665,2665,0
20230726,164900,318819280,2665,2665,2665,2665,0
20230726,164800,318819280,2665,2665,2665,2665,0
20230726,164700,318819280,2665,2665,2665,2665,0
20230726,164600,318819280,2665,2665,2665,2665,0
20230726,164500,318819280,2665,2665,2665,2665,0
20230726,164400,318819280,2665,2665,2665,2665,0
20230726,164300,318819280,2665,2665,2665,2665,0
20230726,164200,318819280,2665,2665,2665,2665,0
20230726,164100,318819280,2665,2665,2665,2665,0
20230726,164000,318819280,2665,2665,2665,2665,2236
20230726,163900,318819280,2665,2665,2665,2665,0
20230726,163800,318819280,2665,2665,2665,2665,0
20230726,163700,318819280,2665,2665,2665,2665,0
20230726,163600,318819280,2665,2665,2665,2665,0
20230726,163500,318819280,2665,2665,2665,2665,0
20230726,163400,318819280,2665,2665,2665,2665,0
20230726,163300,318819280,2665,2665,2665,2665,0
20230726,163200,318819280,2665,2665,2665,2665,0
20230726,163100,318819280,2665,2665,2665,2665,0
20230726,163000,318819280,2665,2665,2665,2665,0
20230726,162900,318819280,2665,2665,2665,2665,0
20230726,162800,318819280,2665,2665,2665,2665,0
20230726,162700,318819280,2665,2665,2665,2665,0
20230726,162600,318819280,2665,2665,2665,2665,0
20230726,162500,318819280,2665,2665,2665,2665,0
20230726,162400,318819280,2665,2665,2665,2665,0
20230726,162300,318819280,2665,2665,2665,2665,0
20230726,162200,318819280,2665,2665,2665,2665,0
20230726,162100,318819280,2665,2665,2665,2665,0
20230726,162000,318819280,2665,2665,2665,2665,0
20230726,161900,318819280,2665,2665,2665,2665,0
20230726,161800,318819280,2665,2665,2665,2665,0
20230726,161700,318819280,2665,2665,2665,2665,0
20230726,161600,318819280,2665,2665,2665,2665,0
20230726,161500,318819280,2665,2665,2665,2665,0
20230726,161400,318819280,2665,2665,2665,2665,0
20230726,161300,318819280,2665,2665,2665,2665,0
20230726,161200,318819280,2665,2665,2665,2665,0
20230726,161100,318819280,2665,2665,2665,2665,0
20230726,161000,318819280,2665,2665,2665,2665,2236
20230726,160900,318819280,2665,2665,2665,2665,0
20230726,160800,318819280,2665,2665,2665,2665,0
20230726,160700,318819280,2665,2665,2665,2665,0
20230726,160600,318819280,2665,2665,2665,2665,0
20230726,160500,318819280,2665,2665,2665,2665,0
20230726,160400,318819280,2665,2665,2665,2665,0
20230726,160300,318819280,2665,2665,2665,2665,0
20230726,160200,318819280,2665,2665,2665,2665,0
20230726,160100,318819280,2665,2665,2665,2665,0
20230726,160000,318819280,2665,2665,2665,2665,0
20230726,155900,318819280,2665,2665,2665,2665,0
20230726,155800,318819280,2665,2665,2665,2665,0
20230726,155700,318819280,2665,2665,2665,2665,0
20230726,155600,318819280,2665,2665,2665,2665,0
20230726,155500,318819280,2665,2665,2665,2665,0
20230726,155400,318819280,2665,2665,2665,2665,0
20230726,155300,318819280,2665,2665,2665,2665,0
20230726,155200,318819280,2665,2665,2665,2665,0
20230726,155100,318819280,2665,2665,2665,2665,0
20230726,155000,318819280,2665,2665,2665,2665,0
20230726,154900,318819280,2665,2665,2665,2665,0
20230726,154800,318819280,2665,2665,2665,2665,0
20230726,154700,318819280,2665,2665,2665,2665,0
20230726,154600,318819280,2665,2665,2665,2665,0
20230726,154500,318819280,2665,2665,2665,2665,0
20230726,154400,318819280,2665,2665,2665,2665,0
20230726,154300,318819280,2665,2665,2665,2665,0
20230726,154200,318819280,2665,2665,2665,2665,0
20230726,154100,318819280,2665,2665,2665,2665,0
20230726,154000,318819280,2665,2665,2665,2665,2236
20230726,153900,318819280,2665,2665,2665,2665,0
20230726,153800,318819280,2665,2665,2665,2665,0
20230726,153700,318819280,2665,2665,2665,2665,0
20230726,153600,318819280,2665,2665,2665,2665,0
20230726,153500,318819280,2665,2665,2665,2665,0
20230726,153400,318819280,2665,2665,2665,2665,0
20230726,153300,318819280,2665,2665,2665,2665,0
20230726,153200,318819280,2665,2665,2665,2665,0
20230726,153100,318819280,2665,2665,2665,2665,0
20230726,153000,318819280,2665,2665,2665,2665,2236
20230726,152900,312860340,2665,2665,2665,2665,0
20230726,152800,312860340,2665,2665,2665,2665,0
20230726,152700,312860340,2665,2665,2665,2665,0
20230726,152600,312860340,2665,2665,2665,2665,0
20230726,152500,312860340,2665,2665,2665,2665,0
20230726,152400,312860340,2665,2665,2665,2665,0
20230726,152300,312860340,2665,2665,2665,2665,0
20230726,152200,312860340,2665,2665,2665,2665,0
20230726,152100,312860340,2665,2665,2665,2665,0
20230726,152000,312860340,2665,2665,2665,2665,0
20230726,151900,312860340,2665,2665,2665,2665,0
20230726,151800,312860340,2665,2665,2665,2665,0
20230726,151700,312860340,2665,2665,2665,2665,0
20230726,151600,312860340,2665,2665,2665,2665,20
20230726,151500,312807040,2665,2660,2665,2655,393
20230726,151400,311762970,2665,2665,2665,2665,0
20230726,151300,311762970,2665,2660,2665,2660,101
20230726,151200,311494265,2655,2655,2655,2655,0
20230726,151100,311494265,2655,2655,2655,2655,101
20230726,151000,311226110,2655,2665,2665,2650,2006
20230726,150900,305895230,2665,2670,2670,2665,501
20230726,150800,304560060,2670,2665,2670,2665,38
20230726,150700,304458785,2670,2675,2675,2665,484
20230726,150600,303166585,2670,2675,2675,2670,539
20230726,150500,301727450,2670,2675,2675,2670,11
20230726,150400,301698030,2670,2670,2675,2670,217
20230726,150300,301117640,2675,2675,2675,2675,77
20230726,150200,300911665,2680,2670,2680,2670,301
20230726,150100,300106490,2675,2675,2675,2675,1
20230726,150000,300103815,2675,2675,2675,2675,0
20230726,145900,300103815,2675,2675,2675,2675,0
20230726,145800,300103815,2675,2670,2675,2670,1033
20230726,145700,297343650,2660,2665,2665,2660,259
20230726,145600,296654185,2660,2660,2660,2660,0
20230726,145500,296654185,2660,2660,2660,2660,0
20230726,145400,296654185,2660,2660,2660,2660,0
20230726,145300,296654185,2660,2660,2660,2660,0
20230726,145200,296654185,2660,2655,2660,2645,1218
20230726,145100,293424595,2660,2660,2660,2660,6
20230726,145000,293408635,2655,2655,2655,2655,1
20230726,144900,293405980,2645,2645,2645,2645,0
20230726,144800,293405980,2645,2645,2645,2645,123
20230726,144700,293080645,2670,2665,2670,2665,10
20230726,144600,293053985,2665,2665,2665,2665,0
20230726,144500,293053985,2665,2670,2670,2665,200
20230726,144400,292520965,2665,2655,2665,2655,554
20230726,144300,291047805,2655,2655,2655,2655,0
20230726,144200,291047805,2655,2655,2655,2655,0
20230726,144100,291047805,2655,2650,2655,2650,131
20230726,144000,290700650,2650,2650,2650,2650,0
20230726,143900,290700650,2650,2650,2650,2650,0
20230726,143800,290700650,2650,2650,2650,2650,5
20230726,143700,290687400,2650,2650,2650,2650,0
20230726,143600,290687400,2650,2650,2650,2650,0
20230726,143500,290687400,2650,2650,2650,2650,0
20230726,143400,290687400,2650,2645,2650,2645,2565
20230726,143300,283897805,2645,2640,2645,2640,84
20230726,143200,283676030,2640,2640,2640,2640,527
20230726,143100,282284750,2640,2640,2640,2640,6
20230726,143000,282268910,2635,2635,2635,2635,0
20230726,142900,282268910,2635,2635,2640,2635,124
20230726,142800,281941735,2635,2635,2635,2635,2
20230726,142700,281936465,2635,2635,2635,2635,6
20230726,142600,281920655,2630,2630,2630,2630,13
20230726,142500,281886465,2625,2625,2625,2625,0
20230726,142400,281886465,2625,2620,2625,2615,222
20230726,142300,281305330,2625,2625,2625,2625,0
20230726,142200,281305330,2625,2625,2625,2625,2
20230726,142100,281300080,2625,2630,2630,2625,87
20230726,142000,281071285,2635,2635,2635,2635,0
20230726,141900,281071285,2635,2635,2635,2635,1
20230726,141800,281068650,2635,2635,2635,2635,0
20230726,141700,281068650,2635,2635,2635,2635,1
20230726,141600,281066015,2615,2615,2625,2615,1397
20230726,141500,277410030,2610,2610,2610,2610,790
20230726,141400,275348130,2610,2610,2610,2610,110
20230726,141300,275061030,2610,2610,2610,2610,1114
20230726,141200,272153490,2610,2610,2610,2610,0
20230726,141100,272153490,2610,2610,2610,2610,100
20230726,141000,271892490,2625,2625,2625,2625,64
20230726,140900,271724490,2625,2625,2625,2625,0
20230726,140800,271724490,2625,2625,2625,2625,0
20230726,140700,271724490,2625,2625,2625,2625,5
20230726,140600,271711365,2625,2615,2625,2615,279
20230726,140500,270981770,2620,2620,2620,2620,138
20230726,140400,270620210,2635,2635,2635,2635,760
20230726,140300,268617610,2620,2630,2630,2620,1021
20230726,140200,265940770,2615,2615,2615,2615,2005
20230726,140100,260697695,2630,2630,2630,2630,0
20230726,140000,260697695,2630,2630,2630,2630,0
20230726,135900,260697695,2630,2630,2630,2630,0
20230726,135800,260697695,2630,2630,2630,2630,0
20230726,135700,260697695,2630,2630,2630,2630,0
20230726,135600,260697695,2630,2630,2630,2630,0
20230726,135500,260697695,2630,2630,2630,2630,0
20230726,135400,260697695,2630,2630,2630,2630,0
20230726,135300,260697695,2630,2630,2630,2630,0
20230726,135200,260697695,2630,2630,2630,2630,0
20230726,135100,260697695,2630,2630,2630,2630,1
20230726,135000,260695065,2615,2615,2615,2615,0
20230726,134900,260695065,2615,2620,2620,2615,100
20230726,134800,260433450,2615,2615,2615,2615,0
20230726,134700,260433450,2615,2615,2615,2615,0
20230726,134600,260433450,2615,2630,2630,2615,3000
20230726,134500,252568635,2635,2635,2635,2635,0
20230726,134400,252568635,2635,2635,2635,2635,0
20230726,134300,252568635,2635,2635,2635,2635,24
20230726,134200,252505395,2640,2640,2640,2640,8
20230726,134100,252484275,2640,2640,2640,2640,222
20230726,134000,251898195,2640,2630,2640,2630,670
20230726,133900,250133315,2635,2635,2635,2635,232
20230726,133800,249521995,2640,2640,2640,2640,73
20230726,133700,249329275,2640,2640,2640,2640,0
20230726,133600,249329275,2640,2640,2640,2640,0
20230726,133500,249329275,2640,2640,2640,2640,11
20230726,133400,249300235,2645,2645,2645,2645,0
20230726,133300,249300235,2645,2645,2645,2645,300
20230726,133200,248506735,2645,2645,2645,2645,0
20230726,133100,248506735,2645,2645,2645,2645,0
20230726,133000,248506735,2645,2645,2645,2645,1
20230726,132900,248504090,2630,2640,2640,2630,20
20230726,132800,248451465,2645,2645,2645,2645,0
20230726,132700,248451465,2645,2645,2645,2645,0
20230726,132600,248451465,2645,2645,2645,2645,2
20230726,132500,248446175,2645,2645,2645,2645,0
20230726,132400,248446175,2645,2645,2645,2645,0
20230726,132300,248446175,2645,2650,2650,2645,171
20230726,132200,247993870,2645,2645,2645,2645,0
20230726,132100,247993870,2645,2645,2645,2645,0
20230726,132000,247993870,2645,2645,2645,2645,0
20230726,131900,247993870,2645,2640,2645,2640,3676
20230726,131800,238275385,2640,2640,2640,2640,0
20230726,131700,238275385,2640,2640,2640,2640,0
20230726,131600,238275385,2640,2640,2640,2640,0
20230726,131500,238275385,2640,2640,2640,2640,432
20230726,131400,237134905,2635,2630,2635,2630,188
20230726,131300,236639545,2630,2635,2635,2630,120
20230726,131200,236323365,2640,2640,2640,2640,0
20230726,131100,236323365,2640,2640,2640,2640,0
20230726,131000,236323365,2640,2640,2640,2640,6
20230726,130900,236307525,2640,2640,2640,2640,3
20230726,130800,236299605,2640,2640,2640,2640,0
20230726,130700,236299605,2640,2640,2640,2640,1
20230726,130600,236296965,2640,2640,2640,2640,0
20230726,130500,236296965,2640,2640,2640,2640,0
20230726,130400,236296965,2640,2630,2640,2630,629
20230726,130300,234642475,2630,2630,2630,2630,500
20230726,130200,233327475,2635,2635,2635,2635,0
20230726,130100,233327475,2635,2635,2635,2635,1
20230726,130000,233324840,2630,2640,2640,2630,492
20230726,125900,232026945,2640,2640,2640,2640,0
20230726,125800,232026945,2640,2645,2645,2640,894
20230726,125700,229666365,2645,2640,2645,2640,2
20230726,125600,229661080,2635,2635,2635,2635,75
20230726,125500,229463455,2635,2635,2635,2635,0
20230726,125400,229463455,2635,2635,2635,2635,0
20230726,125300,229463455,2635,2635,2635,2635,0
20230726,125200,229463455,2635,2635,2635,2635,0
20230726,125100,229463455,2635,2630,2635,2630,7
20230726,125000,229445040,2610,2610,2610,2610,41
20230726,124900,229338030,2610,2610,2610,2610,0
20230726,124800,229338030,2610,2610,2610,2610,3
20230726,124700,229330200,2605,2605,2605,2605,0
20230726,124600,229330200,2605,2605,2605,2605,0
20230726,124500,229330200,2605,2615,2615,2605,1250
20230726,124400,226071870,2605,2605,2605,2605,0
20230726,124300,226071870,2605,2605,2605,2605,0
20230726,124200,226071870,2605,2630,2630,2605,690
20230726,124100,224271775,2630,2630,2630,2630,0
20230726,124000,224271775,2630,2630,2630,2630,200
20230726,123900,223745775,2635,2635,2635,2635,38
20230726,123800,223645645,2630,2635,2635,2630,498
20230726,123700,222334580,2635,2635,2635,2635,60
20230726,123600,222176480,2630,2630,2630,2630,0
20230726,123500,222176480,2630,2640,2640,2630,202
20230726,123400,221644660,2640,2635,2650,2635,1318
20230726,123300,218170175,2575,2575,2575,2575,0
20230726,123200,218170175,2575,2575,2575,2575,0
20230726,123100,218170175,2575,2670,2670,2575,9290
20230726,123000,193652550,2670,2670,2670,2670,5
20230726,122900,193639200,2670,2670,2670,2670,505
20230726,122800,192290850,2670,2675,2675,2670,1569
20230726,122700,188099140,2675,2675,2675,2675,100
20230726,122600,187831640,2675,2685,2685,2675,4112
20230726,122500,176818770,2690,2690,2690,2690,0
20230726,122400,176818770,2690,2690,2690,2690,1
20230726,122300,176816080,2685,2685,2685,2685,0
20230726,122200,176816080,2685,2685,2685,2685,0
20230726,122100,176816080,2685,2685,2685,2685,0
20230726,122000,176816080,2685,2685,2685,2685,0
20230726,121900,176816080,2685,2685,2685,2685,0
20230726,121800,176816080,2685,2685,2685,2685,569
20230726,121700,175288315,2690,2690,2690,2690,499
20230726,121600,173946005,2690,2690,2690,2690,0
20230726,121500,173946005,2690,2695,2695,2690,44
20230726,121400,173827640,2700,2700,2700,2700,1
20230726,121300,173824940,2700,2700,2700,2700,0
20230726,121200,173824940,2700,2700,2700,2700,0
20230726,121100,173824940,2700,2700,2700,2700,1
20230726,121000,173822240,2695,2695,2695,2695,1
20230726,120900,173819545,2700,2700,2700,2700,0
20230726,120800,173819545,2700,2700,2700,2700,0
20230726,120700,173819545,2700,2700,2700,2700,0
20230726,120600,173819545,2700,2700,2700,2700,1
20230726,120500,173816845,2685,2685,2685,2685,0
20230726,120400,173816845,2685,2685,2690,2685,301
20230726,120300,173008650,2685,2690,2690,2685,80
20230726,120200,172793770,2700,2700,2700,2700,0
20230726,120100,172793770,2700,2700,2700,2700,0
20230726,120000,172793770,2700,2700,2700,2700,0
20230726,115900,172793770,2700,2700,2700,2700,4
20230726,115800,172782970,2685,2685,2685,2685,0
20230726,115700,172782970,2685,2685,2685,2685,0
20230726,115600,172782970,2685,2685,2685,2685,200
20230726,115500,172245970,2685,2685,2685,2685,0
20230726,115400,172245970,2685,2685,2685,2685,2
20230726,115300,172240600,2685,2685,2685,2685,198
20230726,115200,171708970,2685,2690,2690,2685,700
20230726,115100,169829300,2700,2700,2700,2700,20
20230726,115000,169775300,2700,2700,2700,2700,30
20230726,114900,169694300,2690,2700,2700,2690,11
20230726,114800,169664700,2690,2690,2690,2690,0
20230726,114700,169664700,2690,2690,2690,2690,0
20230726,114600,169664700,2690,2690,2690,2690,0
20230726,114500,169664700,2690,2690,2690,2690,246
20230726,114400,169002960,2700,2700,2700,2700,30
20230726,114300,168921960,2690,2700,2700,2690,67
20230726,114200,168741360,2700,2700,2700,2700,8
20230726,114100,168719760,2700,2700,2700,2700,203
20230726,114000,168171660,2700,2700,2700,2700,10
20230726,113900,168144660,2700,2700,2700,2700,2
20230726,113800,168139260,2700,2690,2700,2685,1237
20230726,113700,164813380,2695,2695,2695,2695,20
20230726,113600,164759480,2695,2695,2695,2695,0
20230726,113500,164759480,2695,2695,2695,2695,0
20230726,113400,164759480,2695,2695,2695,2695,158
20230726,113300,164333670,2690,2690,2690,2690,0
20230726,113200,164333670,2690,2690,2690,2690,0
20230726,113100,164333670,2690,2690,2690,2690,0
20230726,113000,164333670,2690,2690,2690,2690,615
20230726,112900,162679320,2690,2690,2690,2690,0
20230726,112800,162679320,2690,2690,2690,2690,300
20230726,112700,161872320,2695,2695,2695,2695,0
20230726,112600,161872320,2695,2695,2695,2695,15
20230726,112500,161831895,2695,2695,2695,2695,0
20230726,112400,161831895,2695,2695,2695,2695,0
20230726,112300,161831895,2695,2695,2695,2695,21
20230726,112200,161775300,2700,2700,2700,2700,0
20230726,112100,161775300,2700,2700,2700,2700,0
20230726,112000,161775300,2700,2700,2700,2700,1
20230726,111900,161772600,2690,2690,2690,2690,0
20230726,111800,161772600,2690,2690,2690,2690,4
20230726,111700,161761840,2700,2700,2700,2700,0
20230726,111600,161761840,2700,2700,2700,2700,0
20230726,111500,161761840,2700,2700,2700,2700,0
20230726,111400,161761840,2700,2700,2700,2700,0
20230726,111300,161761840,2700,2700,2700,2700,0
20230726,111200,161761840,2700,2700,2700,2700,0
20230726,111100,161761840,2700,2685,2700,2685,63
20230726,111000,161592670,2685,2685,2685,2685,0
20230726,110900,161592670,2685,2685,2700,2685,774
20230726,110800,159512795,2690,2690,2690,2690,406
20230726,110700,158420655,2700,2700,2700,2700,185
20230726,110600,157921155,2700,2700,2700,2700,0
20230726,110500,157921155,2700,2700,2700,2700,0
20230726,110400,157921155,2700,2700,2700,2700,0
20230726,110300,157921155,2700,2700,2700,2700,1
20230726,110200,157918455,2685,2690,2690,2685,150
20230726,110100,157515480,2700,2700,2700,2700,0
20230726,110000,157515480,2700,2700,2700,2700,1
20230726,105900,157512780,2685,2685,2685,2685,0
20230726,105800,157512780,2685,2700,2700,2685,307
20230726,105700,156688280,2695,2700,2700,2695,22
20230726,105600,156628890,2700,2700,2700,2700,106
20230726,105500,156342690,2695,2690,2695,2690,11
20230726,105400,156313095,2700,2700,2700,2700,6
20230726,105300,156296895,2680,2690,2700,2680,757
20230726,105200,154267625,2680,2680,2680,2680,0
20230726,105100,154267625,2680,2705,2705,2680,197
20230726,105000,153738445,2700,2680,2700,2680,871
20230726,104900,151388470,2680,2680,2680,2680,0
20230726,104800,151388470,2680,2680,2680,2680,21
20230726,104700,151332190,2680,2680,2680,2680,100
20230726,104600,151064190,2680,2680,2680,2680,385
20230726,104500,150032390,2680,2680,2680,2680,350
20230726,104400,149094390,2685,2685,2685,2685,10
20230726,104300,149067540,2700,2685,2700,2685,1360
20230726,104200,145402030,2685,2685,2685,2680,111
20230726,104100,145104480,2680,2690,2690,2680,382
20230726,104000,144080670,2685,2685,2685,2685,1434
20230726,103900,140230380,2685,2685,2685,2685,100
20230726,103800,139961880,2685,2685,2685,2685,42
20230726,103700,139849110,2685,2685,2685,2685,0
20230726,103600,139849110,2685,2685,2685,2685,0
20230726,103500,139849110,2685,2695,2695,2685,27
20230726,103400,139776595,2690,2690,2690,2690,5
20230726,103300,139763145,2690,2690,2690,2690,3
20230726,103200,139755075,2700,2690,2700,2685,600
20230726,103100,138140455,2690,2695,2695,2685,4221
20230726,103000,126774395,2695,2700,2700,2695,124
20230726,102900,126440095,2700,2700,2700,2700,100
20230726,102800,126170095,2700,2700,2700,2700,0
20230726,102700,126170095,2700,2705,2705,2700,1441
20230726,102600,122275715,2700,2700,2700,2700,0
20230726,102500,122275715,2700,2700,2700,2700,500
20230726,102400,120925715,2700,2700,2700,2700,1181
20230726,102300,117737015,2700,2700,2700,2700,44
20230726,102200,117618215,2705,2710,2710,2705,3048
20230726,102100,109368375,2705,2710,2710,2705,48
20230726,102000,109238505,2710,2710,2710,2710,1100
20230726,101900,106257505,2715,2715,2715,2715,8
20230726,101800,106235785,2720,2720,2720,2720,0
20230726,101700,106235785,2720,2720,2720,2720,0
20230726,101600,106235785,2720,2710,2720,2710,740
20230726,101500,104230285,2720,2720,2720,2720,215
20230726,101400,103645485,2720,2720,2720,2720,48
20230726,101300,103514925,2720,2720,2720,2720,1689
20230726,101200,98920845,2720,2720,2720,2720,0
20230726,101100,98920845,2720,2720,2720,2720,1
20230726,101000,98918125,2720,2720,2720,2720,0
20230726,100900,98918125,2720,2720,2720,2720,0
20230726,100800,98918125,2720,2720,2720,2720,1
20230726,100700,98915405,2720,2720,2720,2720,0
20230726,100600,98915405,2720,2720,2720,2720,508
20230726,100500,97533645,2720,2720,2720,2720,0
20230726,100400,97533645,2720,2710,2720,2710,296
20230726,100300,96728535,2720,2710,2720,2710,30
20230726,100200,96647160,2710,2705,2710,2705,69
20230726,100100,96460495,2710,2715,2720,2710,81
20230726,100000,96240690,2715,2705,2715,2705,17
20230726,095900,96194685,2700,2700,2700,2700,200
20230726,095800,95654685,2700,2720,2720,2700,4120
20230726,095700,84490345,2735,2720,2735,2720,110
20230726,095600,84190995,2735,2735,2735,2735,0
20230726,095500,84190995,2735,2735,2735,2735,10
20230726,095400,84163645,2720,2720,2720,2720,454
20230726,095300,82928765,2720,2720,2720,2720,0
20230726,095200,82928765,2720,2720,2720,2720,315
20230726,095100,82071965,2720,2725,2725,2720,736
20230726,095000,80068235,2725,2725,2725,2725,1170
20230726,094900,76879985,2725,2725,2725,2725,0
20230726,094800,76879985,2725,2725,2725,2725,1010
20230726,094700,74127735,2725,2725,2725,2725,0
20230726,094600,74127735,2725,2725,2725,2725,370
20230726,094500,73119485,2740,2740,2740,2740,0
20230726,094400,73119485,2740,2740,2740,2740,100
20230726,094300,72845485,2740,2740,2740,2740,100
20230726,094200,72571485,2715,2735,2735,2715,4000
20230726,094100,61669845,2745,2740,2745,2735,108
20230726,094000,61374230,2735,2735,2735,2735,0
20230726,093900,61374230,2735,2740,2740,2735,1000
20230726,093800,58638910,2735,2740,2740,2735,816
20230726,093700,56405900,2745,2745,2745,2745,4
20230726,093600,56394920,2745,2745,2750,2745,240
20230726,093500,55736115,2735,2740,2740,2735,2002
20230726,093400,50260635,2740,2740,2745,2740,2378
20230726,093300,43744620,2740,2745,2745,2740,1347
20230726,093200,40049075,2750,2750,2750,2750,270
20230726,093100,39306575,2770,2770,2770,2770,0
20230726,093000,39306575,2770,2750,2770,2745,222
20230726,092900,38696415,2745,2760,2760,2745,2501
20230726,092800,31804560,2760,2775,2775,2760,1018
20230726,092700,28989495,2775,2775,2775,2775,529
20230726,092600,27521520,2775,2765,2775,2765,81
20230726,092500,27297545,2765,2760,2765,2760,1103
20230726,092400,24248600,2765,2765,2765,2765,200
20230726,092300,23695600,2765,2765,2765,2765,16
20230726,092200,23651360,2760,2760,2760,2760,0
20230726,092100,23651360,2760,2760,2760,2760,200
20230726,092000,23099360,2760,2760,2760,2760,193
20230726,091900,22566680,2760,2770,2770,2760,151
20230726,091800,22148610,2770,2770,2770,2770,52
20230726,091700,22004570,2770,2770,2770,2770,318
20230726,091600,21123710,2760,2760,2760,2760,436
20230726,091500,19920350,2765,2770,2770,2765,581
20230726,091400,18312830,2770,2775,2775,2770,159
20230726,091300,17872370,2780,2780,2780,2780,22
20230726,091200,17811210,2780,2780,2780,2780,254
20230726,091100,17105090,2780,2800,2800,2780,306
20230726,091000,16254360,2830,2830,2830,2830,0
20230726,090900,16254360,2830,2830,2830,2830,0
20230726,090800,16254360,2830,2785,2830,2785,218
20230726,090700,15643755,2765,2785,2785,2760,116
20230726,090600,15323145,2790,2805,2805,2790,9
20230726,090500,15297930,2835,2770,2835,2770,1941
20230726,090400,9865145,2760,2765,2765,2760,116
20230726,090300,9544885,2765,2805,2805,2760,1778
20230726,090200,4631210,2810,2830,2830,2810,703
20230726,090100,2654310,2835,2840,2840,2835,254
20230726,090000,1932980,2845,2860,2860,2845,677