KissMeData/036620/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190900,6551140870,3910,3910,3910,3910,18264
20230726,190800,6551140870,3910,3910,3910,3910,0
20230726,190700,6551140870,3910,3910,3910,3910,0
20230726,190600,6551140870,3910,3910,3910,3910,0
20230726,190500,6551140870,3910,3910,3910,3910,0
20230726,190400,6551140870,3910,3910,3910,3910,0
20230726,190300,6551140870,3910,3910,3910,3910,0
20230726,190200,6551140870,3910,3910,3910,3910,0
20230726,190100,6551140870,3910,3910,3910,3910,0
20230726,190000,6551140870,3910,3910,3910,3910,0
20230726,185900,6551140870,3910,3910,3910,3910,0
20230726,185800,6551140870,3910,3910,3910,3910,0
20230726,185700,6551140870,3910,3910,3910,3910,0
20230726,185600,6551140870,3910,3910,3910,3910,0
20230726,185500,6551140870,3910,3910,3910,3910,0
20230726,185400,6551140870,3910,3910,3910,3910,0
20230726,185300,6551140870,3910,3910,3910,3910,0
20230726,185200,6551140870,3910,3910,3910,3910,0
20230726,185100,6551140870,3910,3910,3910,3910,0
20230726,185000,6551140870,3910,3910,3910,3910,0
20230726,184900,6551140870,3910,3910,3910,3910,0
20230726,184800,6551140870,3910,3910,3910,3910,0
20230726,184700,6551140870,3910,3910,3910,3910,0
20230726,184600,6551140870,3910,3910,3910,3910,0
20230726,184500,6551140870,3910,3910,3910,3910,0
20230726,184400,6551140870,3910,3910,3910,3910,0
20230726,184300,6551140870,3910,3910,3910,3910,0
20230726,184200,6551140870,3910,3910,3910,3910,0
20230726,184100,6551140870,3910,3910,3910,3910,0
20230726,184000,6551140870,3910,3910,3910,3910,0
20230726,183900,6551140870,3910,3910,3910,3910,18264
20230726,183800,6551140870,3910,3910,3910,3910,0
20230726,183700,6551140870,3910,3910,3910,3910,0
20230726,183600,6551140870,3910,3910,3910,3910,0
20230726,183500,6551140870,3910,3910,3910,3910,0
20230726,183400,6551140870,3910,3910,3910,3910,0
20230726,183300,6551140870,3910,3910,3910,3910,0
20230726,183200,6551140870,3910,3910,3910,3910,0
20230726,183100,6551140870,3910,3910,3910,3910,0
20230726,183000,6551140870,3910,3910,3910,3910,0
20230726,182900,6551140870,3910,3910,3910,3910,0
20230726,182800,6551140870,3910,3910,3910,3910,0
20230726,182700,6551140870,3910,3910,3910,3910,0
20230726,182600,6551140870,3910,3910,3910,3910,0
20230726,182500,6551140870,3910,3910,3910,3910,0
20230726,182400,6551140870,3910,3910,3910,3910,0
20230726,182300,6551140870,3910,3910,3910,3910,0
20230726,182200,6551140870,3910,3910,3910,3910,0
20230726,182100,6551140870,3910,3910,3910,3910,0
20230726,182000,6551140870,3910,3910,3910,3910,0
20230726,181900,6551140870,3910,3910,3910,3910,0
20230726,181800,6551140870,3910,3910,3910,3910,0
20230726,181700,6551140870,3910,3910,3910,3910,0
20230726,181600,6551140870,3910,3910,3910,3910,0
20230726,181500,6551140870,3910,3910,3910,3910,0
20230726,181400,6551140870,3910,3910,3910,3910,0
20230726,181300,6551140870,3910,3910,3910,3910,0
20230726,181200,6551140870,3910,3910,3910,3910,0
20230726,181100,6551140870,3910,3910,3910,3910,0
20230726,181000,6551140870,3910,3910,3910,3910,0
20230726,180900,6551140870,3910,3910,3910,3910,18264
20230726,180800,6551140870,3910,3910,3910,3910,0
20230726,180700,6551140870,3910,3910,3910,3910,0
20230726,180600,6551140870,3910,3910,3910,3910,0
20230726,180500,6551140870,3910,3910,3910,3910,0
20230726,180400,6551140870,3910,3910,3910,3910,0
20230726,180300,6551140870,3910,3910,3910,3910,0
20230726,180200,6551140870,3910,3910,3910,3910,0
20230726,180100,6551140870,3910,3910,3910,3910,0
20230726,180000,6551140870,3910,3910,3910,3910,0
20230726,175900,6551140870,3910,3910,3910,3910,0
20230726,175800,6551140870,3910,3910,3910,3910,0
20230726,175700,6551140870,3910,3910,3910,3910,0
20230726,175600,6551140870,3910,3910,3910,3910,0
20230726,175500,6551140870,3910,3910,3910,3910,0
20230726,175400,6551140870,3910,3910,3910,3910,0
20230726,175300,6551140870,3910,3910,3910,3910,0
20230726,175200,6551140870,3910,3910,3910,3910,0
20230726,175100,6551140870,3910,3910,3910,3910,0
20230726,175000,6551140870,3910,3910,3910,3910,0
20230726,174900,6551140870,3910,3910,3910,3910,0
20230726,174800,6551140870,3910,3910,3910,3910,0
20230726,174700,6551140870,3910,3910,3910,3910,0
20230726,174600,6551140870,3910,3910,3910,3910,0
20230726,174500,6551140870,3910,3910,3910,3910,0
20230726,174400,6551140870,3910,3910,3910,3910,0
20230726,174300,6551140870,3910,3910,3910,3910,0
20230726,174200,6551140870,3910,3910,3910,3910,0
20230726,174100,6551140870,3910,3910,3910,3910,0
20230726,174000,6551140870,3910,3910,3910,3910,0
20230726,173900,6551140870,3910,3910,3910,3910,18264
20230726,173800,6551140870,3910,3910,3910,3910,0
20230726,173700,6551140870,3910,3910,3910,3910,0
20230726,173600,6551140870,3910,3910,3910,3910,0
20230726,173500,6551140870,3910,3910,3910,3910,0
20230726,173400,6551140870,3910,3910,3910,3910,0
20230726,173300,6551140870,3910,3910,3910,3910,0
20230726,173200,6551140870,3910,3910,3910,3910,0
20230726,173100,6551140870,3910,3910,3910,3910,0
20230726,173000,6551140870,3910,3910,3910,3910,0
20230726,172900,6551140870,3910,3910,3910,3910,0
20230726,172800,6551140870,3910,3910,3910,3910,0
20230726,172700,6551140870,3910,3910,3910,3910,0
20230726,172600,6551140870,3910,3910,3910,3910,0
20230726,172500,6551140870,3910,3910,3910,3910,0
20230726,172400,6551140870,3910,3910,3910,3910,0
20230726,172300,6551140870,3910,3910,3910,3910,0
20230726,172200,6551140870,3910,3910,3910,3910,0
20230726,172100,6551140870,3910,3910,3910,3910,0
20230726,172000,6551140870,3910,3910,3910,3910,0
20230726,171900,6551140870,3910,3910,3910,3910,0
20230726,171800,6551140870,3910,3910,3910,3910,0
20230726,171700,6551140870,3910,3910,3910,3910,0
20230726,171600,6551140870,3910,3910,3910,3910,0
20230726,171500,6551140870,3910,3910,3910,3910,0
20230726,171400,6551140870,3910,3910,3910,3910,0
20230726,171300,6551140870,3910,3910,3910,3910,0
20230726,171200,6551140870,3910,3910,3910,3910,0
20230726,171100,6551140870,3910,3910,3910,3910,0
20230726,171000,6551140870,3910,3910,3910,3910,0
20230726,170900,6551140870,3910,3910,3910,3910,18264
20230726,170800,6551140870,3910,3910,3910,3910,0
20230726,170700,6551140870,3910,3910,3910,3910,0
20230726,170600,6551140870,3910,3910,3910,3910,0
20230726,170500,6551140870,3910,3910,3910,3910,0
20230726,170400,6551140870,3910,3910,3910,3910,0
20230726,170300,6551140870,3910,3910,3910,3910,0
20230726,170200,6551140870,3910,3910,3910,3910,0
20230726,170100,6551140870,3910,3910,3910,3910,0
20230726,170000,6551140870,3910,3910,3910,3910,0
20230726,165900,6551140870,3910,3910,3910,3910,0
20230726,165800,6551140870,3910,3910,3910,3910,0
20230726,165700,6551140870,3910,3910,3910,3910,0
20230726,165600,6551140870,3910,3910,3910,3910,0
20230726,165500,6551140870,3910,3910,3910,3910,0
20230726,165400,6551140870,3910,3910,3910,3910,0
20230726,165300,6551140870,3910,3910,3910,3910,0
20230726,165200,6551140870,3910,3910,3910,3910,0
20230726,165100,6551140870,3910,3910,3910,3910,0
20230726,165000,6551140870,3910,3910,3910,3910,0
20230726,164900,6551140870,3910,3910,3910,3910,0
20230726,164800,6551140870,3910,3910,3910,3910,0
20230726,164700,6551140870,3910,3910,3910,3910,0
20230726,164600,6551140870,3910,3910,3910,3910,0
20230726,164500,6551140870,3910,3910,3910,3910,0
20230726,164400,6551140870,3910,3910,3910,3910,0
20230726,164300,6551140870,3910,3910,3910,3910,0
20230726,164200,6551140870,3910,3910,3910,3910,0
20230726,164100,6551140870,3910,3910,3910,3910,0
20230726,164000,6551140870,3910,3910,3910,3910,0
20230726,163900,6551140870,3910,3910,3910,3910,18264
20230726,163800,6551140870,3910,3910,3910,3910,0
20230726,163700,6551140870,3910,3910,3910,3910,0
20230726,163600,6551140870,3910,3910,3910,3910,0
20230726,163500,6551140870,3910,3910,3910,3910,0
20230726,163400,6551140870,3910,3910,3910,3910,0
20230726,163300,6551140870,3910,3910,3910,3910,0
20230726,163200,6551140870,3910,3910,3910,3910,0
20230726,163100,6551140870,3910,3910,3910,3910,0
20230726,163000,6551140870,3910,3910,3910,3910,0
20230726,162900,6551140870,3910,3910,3910,3910,0
20230726,162800,6551140870,3910,3910,3910,3910,0
20230726,162700,6551140870,3910,3910,3910,3910,0
20230726,162600,6551140870,3910,3910,3910,3910,0
20230726,162500,6551140870,3910,3910,3910,3910,0
20230726,162400,6551140870,3910,3910,3910,3910,0
20230726,162300,6551140870,3910,3910,3910,3910,0
20230726,162200,6551140870,3910,3910,3910,3910,0
20230726,162100,6551140870,3910,3910,3910,3910,0
20230726,162000,6551140870,3910,3910,3910,3910,0
20230726,161900,6551140870,3910,3910,3910,3910,0
20230726,161800,6551140870,3910,3910,3910,3910,0
20230726,161700,6551140870,3910,3910,3910,3910,0
20230726,161600,6551140870,3910,3910,3910,3910,0
20230726,161500,6551140870,3910,3910,3910,3910,0
20230726,161400,6551140870,3910,3910,3910,3910,0
20230726,161300,6551140870,3910,3910,3910,3910,0
20230726,161200,6551140870,3910,3910,3910,3910,0
20230726,161100,6551140870,3910,3910,3910,3910,0
20230726,161000,6551140870,3910,3910,3910,3910,0
20230726,160900,6551140870,3910,3910,3910,3910,18264
20230726,160800,6551140870,3910,3910,3910,3910,0
20230726,160700,6551140870,3910,3910,3910,3910,0
20230726,160600,6551140870,3910,3910,3910,3910,0
20230726,160500,6551140870,3910,3910,3910,3910,0
20230726,160400,6551140870,3910,3910,3910,3910,0
20230726,160300,6551140870,3910,3910,3910,3910,0
20230726,160200,6551140870,3910,3910,3910,3910,0
20230726,160100,6551140870,3910,3910,3910,3910,0
20230726,160000,6551140870,3910,3910,3910,3910,0
20230726,155900,6551140870,3910,3910,3910,3910,0
20230726,155800,6551140870,3910,3910,3910,3910,0
20230726,155700,6551140870,3910,3910,3910,3910,0
20230726,155600,6551140870,3910,3910,3910,3910,0
20230726,155500,6551140870,3910,3910,3910,3910,0
20230726,155400,6551140870,3910,3910,3910,3910,0
20230726,155300,6551140870,3910,3910,3910,3910,0
20230726,155200,6551140870,3910,3910,3910,3910,0
20230726,155100,6551140870,3910,3910,3910,3910,0
20230726,155000,6551140870,3910,3910,3910,3910,0
20230726,154900,6551140870,3910,3910,3910,3910,0
20230726,154800,6551140870,3910,3910,3910,3910,0
20230726,154700,6551140870,3910,3910,3910,3910,0
20230726,154600,6551140870,3910,3910,3910,3910,0
20230726,154500,6551140870,3910,3910,3910,3910,0
20230726,154400,6551140870,3910,3910,3910,3910,0
20230726,154300,6551140870,3910,3910,3910,3910,0
20230726,154200,6551140870,3910,3910,3910,3910,0
20230726,154100,6551140870,3910,3910,3910,3910,0
20230726,154000,6551140870,3910,3910,3910,3910,0
20230726,153900,6551140870,3910,3910,3910,3910,18264
20230726,153800,6551140870,3910,3910,3910,3910,0
20230726,153700,6551140870,3910,3910,3910,3910,0
20230726,153600,6551140870,3910,3910,3910,3910,0
20230726,153500,6551140870,3910,3910,3910,3910,0
20230726,153400,6551140870,3910,3910,3910,3910,0
20230726,153300,6551140870,3910,3910,3910,3910,0
20230726,153200,6551140870,3910,3910,3910,3910,0
20230726,153100,6551140870,3910,3910,3910,3910,0
20230726,153000,6551140870,3910,3910,3910,3910,18264
20230726,152900,6479728630,3940,3940,3940,3940,0
20230726,152800,6479728630,3940,3940,3940,3940,0
20230726,152700,6479728630,3940,3940,3940,3940,0
20230726,152600,6479728630,3940,3940,3940,3940,0
20230726,152500,6479728630,3940,3940,3940,3940,0
20230726,152400,6479728630,3940,3940,3940,3940,0
20230726,152300,6479728630,3940,3940,3940,3940,0
20230726,152200,6479728630,3940,3940,3940,3940,0
20230726,152100,6479728630,3940,3940,3940,3940,0
20230726,152000,6479728630,3940,3940,3940,3940,0
20230726,151900,6479728630,3940,3930,3940,3910,1717
20230726,151800,6473003505,3930,3920,3930,3910,2762
20230726,151700,6462184410,3930,3925,3930,3915,270
20230726,151600,6461126975,3930,3920,3930,3920,476
20230726,151500,6459257925,3925,3915,3925,3915,1456
20230726,151400,6453547910,3910,3905,3915,3905,3033
20230726,151300,6441690780,3910,3915,3915,3905,1960
20230726,151200,6434033270,3905,3920,3920,3905,17406
20230726,151100,6365940285,3920,3925,3925,3915,1632
20230726,151000,6359544425,3925,3910,3925,3905,9649
20230726,150900,6321725860,3910,3900,3915,3900,6167
20230726,150800,6297649140,3905,3910,3915,3900,3216
20230726,150700,6285092460,3900,3910,3915,3900,18523
20230726,150600,6212725890,3915,3915,3920,3915,33
20230726,150500,6212596680,3920,3920,3920,3915,1257
20230726,150400,6207671175,3915,3915,3920,3910,1819
20230726,150300,6200552260,3920,3925,3925,3910,381
20230726,150200,6199059885,3910,3925,3925,3910,1679
20230726,150100,6192484230,3925,3920,3925,3915,2743
20230726,150000,6181725970,3920,3925,3930,3915,3319
20230726,145900,6168711675,3925,3930,3930,3925,2096
20230726,145800,6160482705,3935,3920,3940,3915,7376
20230726,145700,6131487550,3920,3930,3930,3920,18559
20230726,145600,6058714650,3920,3925,3925,3915,1905
20230726,145500,6051242810,3920,3920,3930,3920,4268
20230726,145400,6034489480,3930,3920,3930,3915,2429
20230726,145300,6024965620,3920,3925,3930,3920,9172
20230726,145200,5988992620,3930,3925,3930,3915,18284
20230726,145100,5917225120,3920,3910,3925,3910,20299
20230726,145000,5837740010,3910,3910,3920,3910,3510
20230726,144900,5824002925,3910,3920,3920,3905,6152
20230726,144800,5799929620,3920,3915,3920,3915,824
20230726,144700,5796700910,3920,3920,3920,3915,2608
20230726,144600,5786479620,3915,3915,3920,3910,2242
20230726,144500,5777698900,3920,3925,3925,3920,1435
20230726,144400,5772071840,3925,3930,3930,3910,4997
20230726,144300,5752481810,3930,3930,3945,3925,5167
20230726,144200,5732184420,3930,3930,3945,3930,4701
20230726,144100,5713673695,3930,3940,3940,3930,2196
20230726,144000,5705035785,3930,3930,3940,3925,2107
20230726,143900,5696754895,3930,3935,3940,3925,588
20230726,143800,5694442015,3935,3930,3945,3925,2762
20230726,143700,5683574245,3930,3935,3940,3930,2129
20230726,143600,5675196330,3935,3930,3940,3930,3504
20230726,143500,5661402910,3925,3930,3930,3925,714
20230726,143400,5658599540,3930,3930,3940,3925,1689
20230726,143300,5651959640,3930,3925,3940,3925,2927
20230726,143200,5640451490,3925,3930,3935,3925,1370
20230726,143100,5635071040,3930,3925,3935,3925,1558
20230726,143000,5628949195,3925,3935,3935,3925,1451
20230726,142900,5623249010,3940,3930,3940,3930,4035
20230726,142800,5607370725,3930,3935,3935,3925,1270
20230726,142700,5602381615,3935,3930,3940,3925,4244
20230726,142600,5585692585,3925,3930,3930,3925,1894
20230726,142500,5578258010,3930,3925,3930,3925,5368
20230726,142400,5557166800,3925,3930,3930,3915,2529
20230726,142300,5547245100,3930,3930,3930,3915,2418
20230726,142200,5537749815,3930,3925,3930,3910,5833
20230726,142100,5514853325,3930,3930,3935,3925,2177
20230726,142000,5506297765,3935,3925,3940,3925,4482
20230726,141900,5488665515,3930,3940,3945,3930,2479
20230726,141800,5478906235,3940,3945,3945,3935,1828
20230726,141700,5471703690,3935,3915,3945,3915,5495
20230726,141600,5450128460,3910,3910,3915,3910,3956
20230726,141500,5434660350,3910,3915,3930,3910,3834
20230726,141400,5419625785,3915,3925,3925,3910,6272
20230726,141300,5395050370,3930,3910,3930,3910,9949
20230726,141200,5356039775,3890,3910,3910,3890,2385
20230726,141100,5346732135,3910,3900,3915,3900,2521
20230726,141000,5336873140,3900,3900,3910,3890,4051
20230726,140900,5321092185,3900,3910,3910,3900,3232
20230726,140800,5308472175,3910,3905,3915,3900,1462
20230726,140700,5302763125,3905,3905,3910,3905,4566
20230726,140600,5284932845,3905,3915,3915,3905,1016
20230726,140500,5280960465,3915,3915,3920,3910,3082
20230726,140400,5268897330,3915,3925,3925,3910,11205
20230726,140300,5224981260,3930,3925,3930,3905,5471
20230726,140200,5203504950,3930,3890,3945,3890,4250
20230726,140100,5186908315,3885,3885,3900,3885,9650
20230726,140000,5149401015,3880,3880,3880,3865,8632
20230726,135900,5115984255,3880,3870,3880,3865,12206
20230726,135800,5068676370,3870,3885,3885,3870,6872
20230726,135700,5042046640,3895,3895,3895,3885,1034
20230726,135600,5038019270,3895,3880,3920,3880,5559
20230726,135500,5016397670,3880,3905,3905,3880,11708
20230726,135400,4970884665,3890,3900,3900,3890,4620
20230726,135300,4952888805,3900,3900,3925,3890,21031
20230726,135200,4870878645,3900,3905,3910,3900,10532
20230726,135100,4829772800,3905,3910,3925,3905,10758
20230726,135000,4787708645,3910,3915,3925,3910,3884
20230726,134900,4772508390,3910,3920,3935,3910,4735
20230726,134800,4753975735,3920,3920,3930,3915,1582
20230726,134700,4747770695,3915,3915,3930,3915,869
20230726,134600,4744366540,3920,3920,3920,3910,9289
20230726,134500,4707975735,3915,3930,3930,3915,7204
20230726,134400,4679738325,3925,3925,3935,3925,1722
20230726,134300,4672963755,3930,3915,3930,3915,1974
20230726,134200,4665224210,3915,3915,3935,3915,2679
20230726,134100,4654732080,3915,3915,3920,3915,2778
20230726,134000,4643853770,3915,3925,3925,3915,5154
20230726,133900,4623645155,3925,3925,3925,3925,4793
20230726,133800,4604832630,3925,3945,3945,3925,9224
20230726,133700,4568565575,3945,3945,3945,3935,1223
20230726,133600,4563746235,3945,3945,3945,3940,2056
20230726,133500,4555639935,3945,3935,3955,3935,1248
20230726,133400,4550714470,3935,3935,3950,3935,2885
20230726,133300,4539325970,3945,3940,3945,3935,4703
20230726,133200,4520804375,3945,3940,3945,3930,1142
20230726,133100,4516309960,3935,3950,3950,3935,2273
20230726,133000,4507352435,3950,3940,3950,3935,5265
20230726,132900,4486609750,3940,3930,3940,3925,2138
20230726,132800,4478197320,3925,3930,3930,3920,1126
20230726,132700,4473777615,3930,3930,3935,3920,1311
20230726,132600,4468625435,3920,3925,3935,3915,1387
20230726,132500,4463178895,3925,3915,3935,3915,4221
20230726,132400,4446651650,3915,3920,3940,3915,3361
20230726,132300,4433465715,3920,3925,3925,3915,1079
20230726,132200,4429232100,3925,3925,3930,3925,1876
20230726,132100,4421868625,3925,3935,3940,3925,830
20230726,132000,4418602335,3925,3930,3935,3920,1867
20230726,131900,4411269960,3930,3920,3930,3920,1342
20230726,131800,4406002075,3930,3925,3930,3915,2032
20230726,131700,4398035135,3920,3925,3930,3920,1090
20230726,131600,4393761945,3925,3930,3930,3920,1876
20230726,131500,4386394990,3930,3930,3940,3930,1509
20230726,131400,4380453040,3930,3920,3930,3920,1950
20230726,131300,4372800290,3920,3915,3925,3910,5163
20230726,131200,4352586285,3920,3920,3920,3915,1093
20230726,131100,4348304045,3920,3915,3920,3915,3559
20230726,131000,4334354240,3920,3915,3925,3915,1070
20230726,130900,4330162400,3915,3920,3925,3910,5184
20230726,130800,4309868690,3925,3920,3930,3915,7764
20230726,130700,4279456800,3920,3920,3925,3910,1244
20230726,130600,4274584560,3910,3920,3920,3910,3299
20230726,130500,4261669125,3915,3920,3925,3910,9677
20230726,130400,4223766815,3920,3925,3930,3920,1197
20230726,130300,4219074405,3925,3920,3925,3915,2283
20230726,130200,4210123795,3920,3915,3940,3915,380
20230726,130100,4208633030,3915,3925,3925,3915,3406
20230726,130000,4195276970,3920,3930,3935,3920,4254
20230726,125900,4178573945,3930,3925,3930,3920,946
20230726,125800,4174863145,3925,3935,3940,3925,1941
20230726,125700,4167227795,3935,3935,3940,3935,1850
20230726,125600,4159947455,3935,3940,3945,3935,382
20230726,125500,4158443790,3940,3945,3945,3930,1897
20230726,125400,4150974920,3945,3940,3945,3930,1425
20230726,125300,4145365625,3940,3950,3950,3935,1483
20230726,125200,4139512130,3950,3940,3950,3940,1285
20230726,125100,4134441820,3945,3935,3945,3930,2790
20230726,125000,4123452995,3935,3930,3935,3930,1830
20230726,124900,4116254815,3935,3935,3940,3930,2794
20230726,124800,4105259510,3930,3930,3935,3930,1645
20230726,124700,4098792235,3930,3915,3930,3915,3444
20230726,124600,4085269935,3915,3920,3930,3915,2435
20230726,124500,4075724565,3920,3920,3920,3915,469
20230726,124400,4073886885,3915,3920,3925,3910,17566
20230726,124300,4005119785,3920,3920,3920,3915,1223
20230726,124200,4000328035,3920,3925,3925,3915,1130
20230726,124100,3995898380,3920,3920,3920,3920,1685
20230726,124000,3989293180,3920,3930,3930,3920,926
20230726,123900,3985662715,3920,3920,3930,3915,7430
20230726,123800,3956544435,3920,3920,3930,3915,9088
20230726,123700,3920921405,3925,3920,3930,3920,4065
20230726,123600,3904968590,3920,3925,3925,3920,10984
20230726,123500,3861894470,3925,3930,3930,3925,1611
20230726,123400,3855569520,3930,3930,3935,3925,3144
20230726,123300,3843225840,3930,3925,3930,3925,3982
20230726,123200,3827588265,3925,3935,3935,3925,12019
20230726,123100,3780372540,3930,3930,3935,3930,2627
20230726,123000,3770048200,3930,3935,3935,3930,1617
20230726,122900,3763692440,3935,3935,3935,3930,964
20230726,122800,3759900660,3930,3935,3935,3930,4183
20230726,122700,3743443405,3935,3940,3945,3935,2182
20230726,122600,3734846430,3945,3945,3945,3940,2909
20230726,122500,3723384675,3945,3940,3945,3935,2293
20230726,122400,3714346605,3940,3945,3945,3940,1300
20230726,122300,3709224340,3940,3945,3945,3940,3926
20230726,122200,3693750885,3945,3950,3950,3945,390
20230726,122100,3692212235,3945,3950,3955,3945,1654
20230726,122000,3685680350,3945,3945,3950,3945,277
20230726,121900,3684586930,3945,3940,3945,3940,1283
20230726,121800,3679530595,3945,3940,3945,3940,138
20230726,121700,3678986270,3940,3940,3945,3940,2444
20230726,121600,3669355005,3940,3945,3945,3940,468
20230726,121500,3667511005,3940,3945,3945,3940,2925
20230726,121400,3655981070,3945,3955,3955,3945,1364
20230726,121300,3650593900,3950,3955,3955,3950,989
20230726,121200,3646686330,3955,3940,3965,3940,2321
20230726,121100,3637507300,3945,3945,3950,3940,2284
20230726,121000,3628495860,3940,3940,3950,3940,320
20230726,120900,3627234130,3945,3940,3950,3940,746
20230726,120800,3624291185,3940,3935,3945,3935,3677
20230726,120700,3609803655,3935,3935,3940,3935,962
20230726,120600,3606014710,3940,3940,3945,3935,3980
20230726,120500,3590338425,3945,3945,3945,3940,875
20230726,120400,3586887405,3945,3955,3955,3945,822
20230726,120300,3583640595,3950,3955,3955,3950,1183
20230726,120200,3578966450,3960,3945,3960,3945,21479
20230726,120100,3494124520,3940,3945,3950,3935,7514
20230726,120000,3464550535,3940,3945,3945,3940,1461
20230726,115900,3458791280,3945,3945,3950,3945,2357
20230726,115800,3449486490,3945,3940,3945,3940,3412
20230726,115700,3436034105,3940,3950,3950,3940,2103
20230726,115600,3427734620,3950,3950,3960,3950,719
20230726,115500,3424893845,3950,3950,3950,3950,1247
20230726,115400,3419968195,3950,3960,3960,3950,596
20230726,115300,3417613875,3950,3945,3955,3945,3398
20230726,115200,3404185020,3945,3955,3955,3945,4592
20230726,115100,3386047510,3955,3955,3955,3950,794
20230726,115000,3382910405,3955,3955,3955,3950,2583
20230726,114900,3372697565,3955,3965,3965,3950,1975
20230726,114800,3364879155,3980,3955,3980,3950,3280
20230726,114700,3351870805,3950,3955,3955,3950,2266
20230726,114600,3342918380,3955,3955,3960,3950,5371
20230726,114500,3321666345,3955,3965,3965,3955,1150
20230726,114400,3317117860,3965,3960,3965,3960,641
20230726,114300,3314578890,3960,3965,3965,3960,2428
20230726,114200,3304957285,3965,3955,3965,3950,8581
20230726,114100,3271036835,3950,3960,3960,3950,1222
20230726,114000,3266205150,3955,3955,3960,3950,2490
20230726,113900,3256356125,3955,3960,3965,3955,1345
20230726,113800,3251032660,3955,3955,3960,3955,433
20230726,113700,3249318675,3960,3955,3960,3955,1106
20230726,113600,3244942565,3960,3960,3965,3955,1252
20230726,113500,3239984710,3960,3960,3960,3955,1113
20230726,113400,3235580295,3960,3965,3965,3955,826
20230726,113300,3232309130,3960,3955,3965,3950,2322
20230726,113200,3223123050,3960,3960,3960,3960,686
20230726,113100,3220406490,3960,3975,3975,3960,7076
20230726,113000,3192383255,3960,3950,3980,3950,7372
20230726,112900,3163123490,3950,3955,3955,3950,1850
20230726,112800,3155812520,3945,3950,3955,3945,1283
20230726,112700,3150744625,3950,3945,3965,3945,2205
20230726,112600,3142036700,3945,3965,3965,3945,1773
20230726,112500,3135036270,3960,3945,3960,3945,2978
20230726,112400,3123261880,3945,3950,3955,3945,1762
20230726,112300,3116304225,3950,3950,3960,3945,2527
20230726,112200,3106325215,3945,3950,3955,3945,1783
20230726,112100,3099282175,3950,3950,3955,3950,2555
20230726,112000,3089189795,3950,3950,3955,3950,2594
20230726,111900,3078940325,3950,3960,3960,3950,1703
20230726,111800,3072208015,3960,3955,3965,3950,1739
20230726,111700,3065334670,3955,3965,3965,3955,3401
20230726,111600,3051881685,3965,3955,3965,3950,1963
20230726,111500,3044116230,3955,3945,3955,3945,2031
20230726,111400,3036100585,3950,3955,3955,3945,1813
20230726,111300,3028939705,3965,3960,3970,3955,7416
20230726,111200,2999521975,3960,3945,3960,3940,5614
20230726,111100,2977343570,3940,3945,3950,3930,17128
20230726,111000,2909879805,3950,3950,3955,3950,3217
20230726,110900,2897172575,3950,3950,3950,3950,1547
20230726,110800,2891061925,3955,3955,3960,3950,3493
20230726,110700,2877242300,3950,3955,3955,3950,1284
20230726,110600,2872165405,3955,3955,3960,3955,3086
20230726,110500,2859959380,3955,3965,3970,3945,5041
20230726,110400,2840045275,3960,3955,3965,3945,12584
20230726,110300,2790349490,3955,3970,3970,3955,2613
20230726,110200,2780001400,3965,3960,3970,3955,2151
20230726,110100,2771473540,3960,3960,3965,3955,2174
20230726,110000,2762864530,3960,3970,3970,3960,681
20230726,105900,2760164205,3970,3975,3975,3960,3136
20230726,105800,2747707855,3970,3960,3975,3960,3385
20230726,105700,2734282585,3955,3955,3960,3950,2547
20230726,105600,2724203100,3955,3950,3965,3945,2368
20230726,105500,2714842255,3950,3965,3965,3950,2742
20230726,105400,2703995505,3965,3960,3965,3955,1193
20230726,105300,2699270390,3960,3960,3965,3955,2868
20230726,105200,2687908690,3960,3960,3965,3955,973
20230726,105100,2684055575,3960,3950,3965,3945,9245
20230726,105000,2647518040,3950,3930,3950,3920,13810
20230726,104900,2593186285,3930,3930,3930,3920,7372
20230726,104800,2564241385,3920,3930,3930,3920,7746
20230726,104700,2533824405,3935,3940,3945,3935,22118
20230726,104600,2446785945,3940,3940,3945,3935,5100
20230726,104500,2426704800,3940,3935,3950,3935,3737
20230726,104400,2411965500,3940,3940,3940,3935,7795
20230726,104300,2381258310,3940,3945,3950,3940,2993
20230726,104200,2369460020,3945,3940,3950,3940,2776
20230726,104100,2358512575,3940,3950,3950,3940,15768
20230726,104000,2296332850,3950,3950,3950,3945,3256
20230726,103900,2283481305,3950,3950,3950,3945,3794
20230726,103800,2268510450,3950,3965,3975,3950,13856
20230726,103700,2213488905,3965,3940,3965,3935,39208
20230726,103600,2058368110,3940,3945,3945,3940,2574
20230726,103500,2048221055,3945,3945,3960,3945,4972
20230726,103400,2028552070,3945,3955,3965,3945,11004
20230726,103300,1985060055,3950,3955,3960,3945,8758
20230726,103200,1950463605,3955,3960,3960,3950,11311
20230726,103100,1905733360,3950,3975,3975,3950,29260
20230726,103000,1789826370,3970,3970,3980,3970,4358
20230726,102900,1772510130,3970,3990,3990,3970,33880
20230726,102800,1637710050,3990,3985,3990,3980,5976
20230726,102700,1613895890,3985,3985,3985,3980,3489
20230726,102600,1599995570,3985,3985,3985,3985,3416
20230726,102500,1586382810,3985,3990,3990,3985,9344
20230726,102400,1549139360,3990,3990,4000,3985,3804
20230726,102300,1533963360,3990,3990,3995,3985,3115
20230726,102200,1521535525,3995,3995,3995,3985,6485
20230726,102100,1495659910,3995,4000,4000,3990,4231
20230726,102000,1478771975,3995,3995,3995,3990,4366
20230726,101900,1461340205,3990,4000,4000,3990,3455
20230726,101800,1447539040,4000,4000,4000,3990,2638
20230726,101700,1436997965,4000,4005,4010,3995,2742
20230726,101600,1426029905,4005,4005,4005,4000,1931
20230726,101500,1418297845,4005,4015,4015,4000,1677
20230726,101400,1411578225,4020,4015,4025,4010,1776
20230726,101300,1404440160,4010,4005,4015,4005,1512
20230726,101200,1398376715,4005,4005,4015,4000,2360
20230726,101100,1388926305,4005,4000,4025,4000,3419
20230726,101000,1375203935,4000,3995,4010,3995,1607
20230726,100900,1368782280,3995,3995,4000,3995,717
20230726,100800,1365916360,3995,4010,4010,3995,1696
20230726,100700,1359126870,4005,4000,4010,4000,2038
20230726,100600,1350966620,4000,4000,4000,4000,434
20230726,100500,1349230620,4000,4000,4005,3995,4707
20230726,100400,1330409180,4000,3995,4010,3995,1057
20230726,100300,1326180370,3995,4000,4005,3990,625
20230726,100200,1323680405,4000,3980,4000,3975,6147
20230726,100100,1299166270,3975,4000,4005,3975,21245
20230726,100000,1214416950,4005,4025,4025,4000,7556
20230726,095900,1184179645,4010,4010,4025,4010,2263
20230726,095800,1175105000,4010,4010,4010,4000,4558
20230726,095700,1156858275,4010,4020,4020,4010,2401
20230726,095600,1147228975,4020,4020,4025,4015,1690
20230726,095500,1140437060,4020,4010,4020,4000,17551
20230726,095400,1070052110,4000,4025,4025,4000,12158
20230726,095300,1021344475,4025,4005,4025,4005,6525
20230726,095200,995181265,4005,4010,4015,4005,11370
20230726,095100,949588930,4010,4010,4015,4010,1583
20230726,095000,943240440,4010,4020,4020,4010,7093
20230726,094900,914770205,4020,4025,4025,4015,4339
20230726,094800,897331240,4025,4030,4030,4025,5673
20230726,094700,874480010,4035,4035,4040,4035,1131
20230726,094600,869914700,4030,4040,4045,4030,3614
20230726,094500,855342860,4040,4045,4050,4040,1955
20230726,094400,847442505,4050,4060,4060,4050,13364
20230726,094300,793260580,4060,4060,4065,4055,3111
20230726,094200,780635050,4060,4065,4065,4050,2504
20230726,094100,770464705,4070,4065,4075,4065,1839
20230726,094000,762977920,4065,4090,4090,4065,4080
20230726,093900,746337115,4095,4090,4095,4090,1408
20230726,093800,740575345,4100,4100,4100,4085,1458
20230726,093700,734614350,4095,4095,4100,4080,5615
20230726,093600,711681875,4085,4080,4095,4080,452
20230726,093500,709833920,4080,4075,4095,4075,6144
20230726,093400,684752700,4080,4080,4080,4075,670
20230726,093300,682021370,4080,4070,4080,4070,3500
20230726,093200,667765905,4070,4070,4070,4070,1618
20230726,093100,661180645,4070,4055,4070,4055,1951
20230726,093000,653259925,4060,4055,4060,4055,1666
20230726,092900,646504275,4055,4065,4065,4055,569
20230726,092800,644193890,4065,4075,4075,4050,2753
20230726,092700,633027700,4080,4045,4080,4040,5674
20230726,092600,610034485,4045,4050,4050,4040,776
20230726,092500,606894605,4060,4050,4060,4050,924
20230726,092400,603144975,4050,4050,4050,4040,1336
20230726,092300,597736435,4070,4055,4070,4055,157
20230726,092200,597099650,4055,4055,4070,4055,5609
20230726,092100,574336905,4055,4040,4055,4040,3140
20230726,092000,561649585,4045,4055,4055,4045,2852
20230726,091900,550102685,4060,4065,4080,4060,4114
20230726,091800,533355865,4065,4080,4080,4065,2709
20230726,091700,522331040,4070,4070,4080,4065,1246
20230726,091600,517262425,4080,4080,4080,4065,1552
20230726,091500,510939765,4070,4065,4070,4060,1110
20230726,091400,506428050,4065,4080,4080,4065,1687
20230726,091300,499561205,4080,4115,4115,4080,2078
20230726,091200,491053115,4115,4125,4125,4115,1809
20230726,091100,483594830,4130,4110,4130,4110,3654
20230726,091000,468552430,4110,4080,4125,4040,20580
20230726,090900,384417925,4065,4080,4085,4010,25015
20230726,090800,283089085,4090,4075,4100,4075,7381
20230726,090700,252908020,4100,4070,4100,4065,2011
20230726,090600,244691120,4070,4070,4080,4045,3023
20230726,090500,232404655,4065,4085,4085,4065,1993
20230726,090400,224289660,4065,4045,4065,4045,2983
20230726,090300,212190655,4020,4015,4045,4015,24511
20230726,090200,113354045,4015,4035,4035,4010,14072
20230726,090100,56872410,4025,4085,4100,4025,11273
20230726,090000,11072330,4090,4105,4105,4090,2698