KissMeData/080470/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193500,287235480,5680,5680,5680,5680,735
20230726,193400,287235480,5680,5680,5680,5680,0
20230726,193300,287235480,5680,5680,5680,5680,0
20230726,193200,287235480,5680,5680,5680,5680,0
20230726,193100,287235480,5680,5680,5680,5680,0
20230726,193000,287235480,5680,5680,5680,5680,0
20230726,192900,287235480,5680,5680,5680,5680,0
20230726,192800,287235480,5680,5680,5680,5680,0
20230726,192700,287235480,5680,5680,5680,5680,0
20230726,192600,287235480,5680,5680,5680,5680,0
20230726,192500,287235480,5680,5680,5680,5680,0
20230726,192400,287235480,5680,5680,5680,5680,0
20230726,192300,287235480,5680,5680,5680,5680,0
20230726,192200,287235480,5680,5680,5680,5680,0
20230726,192100,287235480,5680,5680,5680,5680,0
20230726,192000,287235480,5680,5680,5680,5680,0
20230726,191900,287235480,5680,5680,5680,5680,0
20230726,191800,287235480,5680,5680,5680,5680,0
20230726,191700,287235480,5680,5680,5680,5680,0
20230726,191600,287235480,5680,5680,5680,5680,0
20230726,191500,287235480,5680,5680,5680,5680,0
20230726,191400,287235480,5680,5680,5680,5680,0
20230726,191300,287235480,5680,5680,5680,5680,0
20230726,191200,287235480,5680,5680,5680,5680,0
20230726,191100,287235480,5680,5680,5680,5680,0
20230726,191000,287235480,5680,5680,5680,5680,0
20230726,190900,287235480,5680,5680,5680,5680,0
20230726,190800,287235480,5680,5680,5680,5680,0
20230726,190700,287235480,5680,5680,5680,5680,0
20230726,190600,287235480,5680,5680,5680,5680,0
20230726,190500,287235480,5680,5680,5680,5680,735
20230726,190400,287235480,5680,5680,5680,5680,0
20230726,190300,287235480,5680,5680,5680,5680,0
20230726,190200,287235480,5680,5680,5680,5680,0
20230726,190100,287235480,5680,5680,5680,5680,0
20230726,190000,287235480,5680,5680,5680,5680,0
20230726,185900,287235480,5680,5680,5680,5680,0
20230726,185800,287235480,5680,5680,5680,5680,0
20230726,185700,287235480,5680,5680,5680,5680,0
20230726,185600,287235480,5680,5680,5680,5680,0
20230726,185500,287235480,5680,5680,5680,5680,0
20230726,185400,287235480,5680,5680,5680,5680,0
20230726,185300,287235480,5680,5680,5680,5680,0
20230726,185200,287235480,5680,5680,5680,5680,0
20230726,185100,287235480,5680,5680,5680,5680,0
20230726,185000,287235480,5680,5680,5680,5680,0
20230726,184900,287235480,5680,5680,5680,5680,0
20230726,184800,287235480,5680,5680,5680,5680,0
20230726,184700,287235480,5680,5680,5680,5680,0
20230726,184600,287235480,5680,5680,5680,5680,0
20230726,184500,287235480,5680,5680,5680,5680,0
20230726,184400,287235480,5680,5680,5680,5680,0
20230726,184300,287235480,5680,5680,5680,5680,0
20230726,184200,287235480,5680,5680,5680,5680,0
20230726,184100,287235480,5680,5680,5680,5680,0
20230726,184000,287235480,5680,5680,5680,5680,0
20230726,183900,287235480,5680,5680,5680,5680,0
20230726,183800,287235480,5680,5680,5680,5680,0
20230726,183700,287235480,5680,5680,5680,5680,0
20230726,183600,287235480,5680,5680,5680,5680,0
20230726,183500,287235480,5680,5680,5680,5680,735
20230726,183400,287235480,5680,5680,5680,5680,0
20230726,183300,287235480,5680,5680,5680,5680,0
20230726,183200,287235480,5680,5680,5680,5680,0
20230726,183100,287235480,5680,5680,5680,5680,0
20230726,183000,287235480,5680,5680,5680,5680,0
20230726,182900,287235480,5680,5680,5680,5680,0
20230726,182800,287235480,5680,5680,5680,5680,0
20230726,182700,287235480,5680,5680,5680,5680,0
20230726,182600,287235480,5680,5680,5680,5680,0
20230726,182500,287235480,5680,5680,5680,5680,0
20230726,182400,287235480,5680,5680,5680,5680,0
20230726,182300,287235480,5680,5680,5680,5680,0
20230726,182200,287235480,5680,5680,5680,5680,0
20230726,182100,287235480,5680,5680,5680,5680,0
20230726,182000,287235480,5680,5680,5680,5680,0
20230726,181900,287235480,5680,5680,5680,5680,0
20230726,181800,287235480,5680,5680,5680,5680,0
20230726,181700,287235480,5680,5680,5680,5680,0
20230726,181600,287235480,5680,5680,5680,5680,0
20230726,181500,287235480,5680,5680,5680,5680,0
20230726,181400,287235480,5680,5680,5680,5680,0
20230726,181300,287235480,5680,5680,5680,5680,0
20230726,181200,287235480,5680,5680,5680,5680,0
20230726,181100,287235480,5680,5680,5680,5680,0
20230726,181000,287235480,5680,5680,5680,5680,0
20230726,180900,287235480,5680,5680,5680,5680,0
20230726,180800,287235480,5680,5680,5680,5680,0
20230726,180700,287235480,5680,5680,5680,5680,0
20230726,180600,287235480,5680,5680,5680,5680,0
20230726,180500,287235480,5680,5680,5680,5680,735
20230726,180400,287235480,5680,5680,5680,5680,0
20230726,180300,287235480,5680,5680,5680,5680,0
20230726,180200,287235480,5680,5680,5680,5680,0
20230726,180100,287235480,5680,5680,5680,5680,0
20230726,180000,287235480,5680,5680,5680,5680,0
20230726,175900,287235480,5680,5680,5680,5680,0
20230726,175800,287235480,5680,5680,5680,5680,0
20230726,175700,287235480,5680,5680,5680,5680,0
20230726,175600,287235480,5680,5680,5680,5680,0
20230726,175500,287235480,5680,5680,5680,5680,0
20230726,175400,287235480,5680,5680,5680,5680,0
20230726,175300,287235480,5680,5680,5680,5680,0
20230726,175200,287235480,5680,5680,5680,5680,0
20230726,175100,287235480,5680,5680,5680,5680,0
20230726,175000,287235480,5680,5680,5680,5680,0
20230726,174900,287235480,5680,5680,5680,5680,0
20230726,174800,287235480,5680,5680,5680,5680,0
20230726,174700,287235480,5680,5680,5680,5680,0
20230726,174600,287235480,5680,5680,5680,5680,0
20230726,174500,287235480,5680,5680,5680,5680,0
20230726,174400,287235480,5680,5680,5680,5680,0
20230726,174300,287235480,5680,5680,5680,5680,0
20230726,174200,287235480,5680,5680,5680,5680,0
20230726,174100,287235480,5680,5680,5680,5680,0
20230726,174000,287235480,5680,5680,5680,5680,0
20230726,173900,287235480,5680,5680,5680,5680,0
20230726,173800,287235480,5680,5680,5680,5680,0
20230726,173700,287235480,5680,5680,5680,5680,0
20230726,173600,287235480,5680,5680,5680,5680,0
20230726,173500,287235480,5680,5680,5680,5680,735
20230726,173400,287235480,5680,5680,5680,5680,0
20230726,173300,287235480,5680,5680,5680,5680,0
20230726,173200,287235480,5680,5680,5680,5680,0
20230726,173100,287235480,5680,5680,5680,5680,0
20230726,173000,287235480,5680,5680,5680,5680,0
20230726,172900,287235480,5680,5680,5680,5680,0
20230726,172800,287235480,5680,5680,5680,5680,0
20230726,172700,287235480,5680,5680,5680,5680,0
20230726,172600,287235480,5680,5680,5680,5680,0
20230726,172500,287235480,5680,5680,5680,5680,0
20230726,172400,287235480,5680,5680,5680,5680,0
20230726,172300,287235480,5680,5680,5680,5680,0
20230726,172200,287235480,5680,5680,5680,5680,0
20230726,172100,287235480,5680,5680,5680,5680,0
20230726,172000,287235480,5680,5680,5680,5680,0
20230726,171900,287235480,5680,5680,5680,5680,0
20230726,171800,287235480,5680,5680,5680,5680,0
20230726,171700,287235480,5680,5680,5680,5680,0
20230726,171600,287235480,5680,5680,5680,5680,0
20230726,171500,287235480,5680,5680,5680,5680,0
20230726,171400,287235480,5680,5680,5680,5680,0
20230726,171300,287235480,5680,5680,5680,5680,0
20230726,171200,287235480,5680,5680,5680,5680,0
20230726,171100,287235480,5680,5680,5680,5680,0
20230726,171000,287235480,5680,5680,5680,5680,0
20230726,170900,287235480,5680,5680,5680,5680,0
20230726,170800,287235480,5680,5680,5680,5680,0
20230726,170700,287235480,5680,5680,5680,5680,0
20230726,170600,287235480,5680,5680,5680,5680,0
20230726,170500,287235480,5680,5680,5680,5680,735
20230726,170400,287235480,5680,5680,5680,5680,0
20230726,170300,287235480,5680,5680,5680,5680,0
20230726,170200,287235480,5680,5680,5680,5680,0
20230726,170100,287235480,5680,5680,5680,5680,0
20230726,170000,287235480,5680,5680,5680,5680,0
20230726,165900,287235480,5680,5680,5680,5680,0
20230726,165800,287235480,5680,5680,5680,5680,0
20230726,165700,287235480,5680,5680,5680,5680,0
20230726,165600,287235480,5680,5680,5680,5680,0
20230726,165500,287235480,5680,5680,5680,5680,0
20230726,165400,287235480,5680,5680,5680,5680,0
20230726,165300,287235480,5680,5680,5680,5680,0
20230726,165200,287235480,5680,5680,5680,5680,0
20230726,165100,287235480,5680,5680,5680,5680,0
20230726,165000,287235480,5680,5680,5680,5680,0
20230726,164900,287235480,5680,5680,5680,5680,0
20230726,164800,287235480,5680,5680,5680,5680,0
20230726,164700,287235480,5680,5680,5680,5680,0
20230726,164600,287235480,5680,5680,5680,5680,0
20230726,164500,287235480,5680,5680,5680,5680,0
20230726,164400,287235480,5680,5680,5680,5680,0
20230726,164300,287235480,5680,5680,5680,5680,0
20230726,164200,287235480,5680,5680,5680,5680,0
20230726,164100,287235480,5680,5680,5680,5680,0
20230726,164000,287235480,5680,5680,5680,5680,0
20230726,163900,287235480,5680,5680,5680,5680,0
20230726,163800,287235480,5680,5680,5680,5680,0
20230726,163700,287235480,5680,5680,5680,5680,0
20230726,163600,287235480,5680,5680,5680,5680,0
20230726,163500,287235480,5680,5680,5680,5680,735
20230726,163400,287235480,5680,5680,5680,5680,0
20230726,163300,287235480,5680,5680,5680,5680,0
20230726,163200,287235480,5680,5680,5680,5680,0
20230726,163100,287235480,5680,5680,5680,5680,0
20230726,163000,287235480,5680,5680,5680,5680,0
20230726,162900,287235480,5680,5680,5680,5680,0
20230726,162800,287235480,5680,5680,5680,5680,0
20230726,162700,287235480,5680,5680,5680,5680,0
20230726,162600,287235480,5680,5680,5680,5680,0
20230726,162500,287235480,5680,5680,5680,5680,0
20230726,162400,287235480,5680,5680,5680,5680,0
20230726,162300,287235480,5680,5680,5680,5680,0
20230726,162200,287235480,5680,5680,5680,5680,0
20230726,162100,287235480,5680,5680,5680,5680,0
20230726,162000,287235480,5680,5680,5680,5680,0
20230726,161900,287235480,5680,5680,5680,5680,0
20230726,161800,287235480,5680,5680,5680,5680,0
20230726,161700,287235480,5680,5680,5680,5680,0
20230726,161600,287235480,5680,5680,5680,5680,0
20230726,161500,287235480,5680,5680,5680,5680,0
20230726,161400,287235480,5680,5680,5680,5680,0
20230726,161300,287235480,5680,5680,5680,5680,0
20230726,161200,287235480,5680,5680,5680,5680,0
20230726,161100,287235480,5680,5680,5680,5680,0
20230726,161000,287235480,5680,5680,5680,5680,0
20230726,160900,287235480,5680,5680,5680,5680,0
20230726,160800,287235480,5680,5680,5680,5680,0
20230726,160700,287235480,5680,5680,5680,5680,0
20230726,160600,287235480,5680,5680,5680,5680,0
20230726,160500,287235480,5680,5680,5680,5680,735
20230726,160400,287235480,5680,5680,5680,5680,0
20230726,160300,287235480,5680,5680,5680,5680,0
20230726,160200,287235480,5680,5680,5680,5680,0
20230726,160100,287235480,5680,5680,5680,5680,0
20230726,160000,287235480,5680,5680,5680,5680,0
20230726,155900,287235480,5680,5680,5680,5680,0
20230726,155800,287235480,5680,5680,5680,5680,0
20230726,155700,287235480,5680,5680,5680,5680,0
20230726,155600,287235480,5680,5680,5680,5680,0
20230726,155500,287235480,5680,5680,5680,5680,0
20230726,155400,287235480,5680,5680,5680,5680,0
20230726,155300,287235480,5680,5680,5680,5680,0
20230726,155200,287235480,5680,5680,5680,5680,0
20230726,155100,287235480,5680,5680,5680,5680,0
20230726,155000,287235480,5680,5680,5680,5680,0
20230726,154900,287235480,5680,5680,5680,5680,0
20230726,154800,287235480,5680,5680,5680,5680,0
20230726,154700,287235480,5680,5680,5680,5680,0
20230726,154600,287235480,5680,5680,5680,5680,0
20230726,154500,287235480,5680,5680,5680,5680,0
20230726,154400,287235480,5680,5680,5680,5680,0
20230726,154300,287235480,5680,5680,5680,5680,0
20230726,154200,287235480,5680,5680,5680,5680,0
20230726,154100,287235480,5680,5680,5680,5680,0
20230726,154000,287235480,5680,5680,5680,5680,0
20230726,153900,287235480,5680,5680,5680,5680,0
20230726,153800,287235480,5680,5680,5680,5680,0
20230726,153700,287235480,5680,5680,5680,5680,0
20230726,153600,287235480,5680,5680,5680,5680,0
20230726,153500,287235480,5680,5680,5680,5680,735
20230726,153400,287235480,5680,5680,5680,5680,0
20230726,153300,287235480,5680,5680,5680,5680,0
20230726,153200,287235480,5680,5680,5680,5680,0
20230726,153100,287235480,5680,5680,5680,5680,0
20230726,153000,287235480,5680,5680,5680,5680,735
20230726,152900,283060680,5720,5720,5720,5720,0
20230726,152800,283060680,5720,5720,5720,5720,0
20230726,152700,283060680,5720,5720,5720,5720,0
20230726,152600,283060680,5720,5720,5720,5720,0
20230726,152500,283060680,5720,5720,5720,5720,0
20230726,152400,283060680,5720,5720,5720,5720,0
20230726,152300,283060680,5720,5720,5720,5720,0
20230726,152200,283060680,5720,5720,5720,5720,0
20230726,152100,283060680,5720,5720,5720,5720,0
20230726,152000,283060680,5720,5720,5720,5720,0
20230726,151900,283060680,5720,5710,5720,5710,235
20230726,151800,281718730,5710,5700,5710,5700,39
20230726,151700,281496130,5720,5720,5720,5720,0
20230726,151600,281496130,5720,5720,5720,5720,160
20230726,151500,280580930,5720,5720,5720,5720,50
20230726,151400,280294930,5710,5710,5710,5710,47
20230726,151300,280026560,5700,5700,5700,5700,100
20230726,151200,279456560,5690,5690,5690,5690,105
20230726,151100,278859110,5680,5680,5680,5680,0
20230726,151000,278859110,5680,5680,5680,5680,12
20230726,150900,278790950,5680,5680,5680,5680,3
20230726,150800,278773910,5680,5680,5680,5680,1
20230726,150700,278768230,5680,5690,5690,5680,31
20230726,150600,278591850,5690,5690,5690,5690,0
20230726,150500,278591850,5690,5690,5690,5690,1
20230726,150400,278586160,5690,5690,5690,5690,10
20230726,150300,278529260,5690,5690,5690,5690,0
20230726,150200,278529260,5690,5690,5690,5690,0
20230726,150100,278529260,5690,5690,5690,5690,0
20230726,150000,278529260,5690,5680,5690,5680,202
20230726,145900,277381890,5690,5690,5690,5690,1003
20230726,145800,271674820,5690,5690,5690,5690,50
20230726,145700,271390320,5700,5690,5700,5690,117
20230726,145600,270724420,5690,5690,5690,5690,617
20230726,145500,267213690,5680,5680,5680,5680,0
20230726,145400,267213690,5680,5680,5680,5680,6
20230726,145300,267179610,5680,5680,5680,5680,0
20230726,145200,267179610,5680,5680,5680,5680,1
20230726,145100,267173930,5690,5690,5690,5690,33
20230726,145000,266986160,5690,5690,5690,5690,0
20230726,144900,266986160,5690,5690,5690,5690,0
20230726,144800,266986160,5690,5690,5690,5690,3
20230726,144700,266969090,5690,5690,5690,5690,0
20230726,144600,266969090,5690,5670,5690,5660,86
20230726,144500,266482280,5690,5690,5690,5690,0
20230726,144400,266482280,5690,5690,5690,5690,0
20230726,144300,266482280,5690,5690,5690,5690,0
20230726,144200,266482280,5690,5690,5690,5690,0
20230726,144100,266482280,5690,5690,5690,5690,0
20230726,144000,266482280,5690,5690,5690,5690,1
20230726,143900,266476590,5660,5660,5660,5660,0
20230726,143800,266476590,5660,5670,5670,5660,100
20230726,143700,265910010,5690,5690,5690,5690,9
20230726,143600,265858800,5700,5700,5700,5700,0
20230726,143500,265858800,5700,5700,5700,5700,0
20230726,143400,265858800,5700,5700,5700,5700,0
20230726,143300,265858800,5700,5700,5700,5700,1
20230726,143200,265853100,5660,5680,5680,5660,300
20230726,143100,264154570,5710,5710,5710,5710,10
20230726,143000,264097470,5710,5710,5710,5710,0
20230726,142900,264097470,5710,5710,5710,5710,17
20230726,142800,264000400,5700,5700,5700,5700,0
20230726,142700,264000400,5700,5700,5700,5700,1
20230726,142600,263994700,5670,5670,5670,5670,0
20230726,142500,263994700,5670,5680,5680,5670,583
20230726,142400,260685610,5670,5670,5670,5670,0
20230726,142300,260685610,5670,5710,5710,5670,100
20230726,142200,260118010,5750,5750,5750,5750,0
20230726,142100,260118010,5750,5750,5750,5750,2
20230726,142000,260106510,5700,5700,5700,5700,0
20230726,141900,260106510,5700,5700,5700,5700,0
20230726,141800,260106510,5700,5700,5700,5700,0
20230726,141700,260106510,5700,5700,5700,5700,0
20230726,141600,260106510,5700,5700,5700,5700,0
20230726,141500,260106510,5700,5700,5700,5700,140
20230726,141400,259308510,5790,5720,5790,5720,501
20230726,141300,256424980,5710,5710,5710,5710,1
20230726,141200,256419270,5720,5710,5720,5710,74
20230726,141100,255996680,5710,5710,5710,5710,5
20230726,141000,255968130,5720,5720,5720,5720,0
20230726,140900,255968130,5720,5720,5720,5720,0
20230726,140800,255968130,5720,5720,5720,5720,1
20230726,140700,255962410,5720,5720,5720,5720,300
20230726,140600,254246410,5750,5690,5750,5690,9
20230726,140500,254194720,5660,5660,5660,5660,0
20230726,140400,254194720,5660,5660,5660,5660,0
20230726,140300,254194720,5660,5660,5660,5660,0
20230726,140200,254194720,5660,5660,5660,5660,0
20230726,140100,254194720,5660,5660,5660,5660,1
20230726,140000,254189060,5690,5690,5690,5690,35
20230726,135900,253989910,5650,5650,5650,5650,0
20230726,135800,253989910,5650,5650,5650,5650,0
20230726,135700,253989910,5650,5650,5650,5650,15
20230726,135600,253905160,5650,5650,5650,5650,0
20230726,135500,253905160,5650,5650,5650,5650,4
20230726,135400,253882560,5650,5670,5670,5650,373
20230726,135300,251772520,5690,5690,5690,5690,2
20230726,135200,251761140,5690,5690,5690,5690,133
20230726,135100,251004370,5740,5740,5740,5740,300
20230726,135000,249282370,5740,5740,5740,5740,0
20230726,134900,249282370,5740,5740,5740,5740,0
20230726,134800,249282370,5740,5740,5740,5740,0
20230726,134700,249282370,5740,5740,5740,5740,20
20230726,134600,249167570,5740,5740,5740,5740,0
20230726,134500,249167570,5740,5740,5740,5740,0
20230726,134400,249167570,5740,5740,5740,5740,0
20230726,134300,249167570,5740,5740,5740,5740,2
20230726,134200,249156090,5700,5700,5700,5700,0
20230726,134100,249156090,5700,5700,5700,5700,0
20230726,134000,249156090,5700,5730,5730,5690,588
20230726,133900,245799550,5740,5740,5740,5740,1
20230726,133800,245793810,5750,5750,5750,5750,100
20230726,133700,245218810,5750,5750,5750,5750,2
20230726,133600,245207310,5740,5740,5740,5740,0
20230726,133500,245207310,5740,5740,5740,5740,72
20230726,133400,244794030,5740,5710,5740,5710,3
20230726,133300,244776840,5700,5710,5710,5700,29
20230726,133200,244611430,5730,5730,5730,5730,0
20230726,133100,244611430,5730,5800,5800,5730,374
20230726,133000,242468340,5740,5750,5750,5740,314
20230726,132900,240664780,5880,5750,5880,5750,1002
20230726,132800,234834300,5750,5750,5750,5750,18
20230726,132700,234730800,5750,5750,5750,5750,0
20230726,132600,234730800,5750,5750,5750,5750,2
20230726,132500,234719300,5740,5740,5740,5740,0
20230726,132400,234719300,5740,5740,5740,5740,0
20230726,132300,234719300,5740,5740,5750,5740,32
20230726,132200,234535320,5730,5730,5730,5730,0
20230726,132100,234535320,5730,5730,5730,5730,0
20230726,132000,234535320,5730,5720,5730,5720,3
20230726,131900,234518140,5710,5690,5710,5690,303
20230726,131800,232791510,5680,5680,5680,5680,130
20230726,131700,232053110,5680,5680,5680,5680,1
20230726,131600,232047430,5680,5680,5680,5680,0
20230726,131500,232047430,5680,5680,5680,5680,30
20230726,131400,231877030,5680,5680,5680,5680,2
20230726,131300,231865670,5670,5670,5670,5670,129
20230726,131200,231134240,5670,5690,5690,5670,232
20230726,131100,229818310,5690,5690,5690,5690,0
20230726,131000,229818310,5690,5690,5690,5690,0
20230726,130900,229818310,5690,5690,5690,5690,2
20230726,130800,229806930,5670,5680,5680,5670,75
20230726,130700,229381600,5680,5680,5680,5680,86
20230726,130600,228893120,5690,5690,5690,5690,2
20230726,130500,228881740,5690,5690,5690,5690,10
20230726,130400,228824840,5690,5690,5690,5690,0
20230726,130300,228824840,5690,5690,5690,5690,1
20230726,130200,228819150,5690,5690,5690,5690,0
20230726,130100,228819150,5690,5690,5690,5690,11
20230726,130000,228756560,5680,5680,5680,5680,0
20230726,125900,228756560,5680,5680,5680,5680,0
20230726,125800,228756560,5680,5680,5680,5680,5
20230726,125700,228728160,5690,5690,5690,5690,0
20230726,125600,228728160,5690,5690,5690,5690,0
20230726,125500,228728160,5690,5690,5690,5690,0
20230726,125400,228728160,5690,5690,5690,5690,2
20230726,125300,228716780,5670,5670,5670,5670,149
20230726,125200,227871950,5670,5670,5670,5670,1
20230726,125100,227866280,5670,5670,5670,5670,0
20230726,125000,227866280,5670,5670,5670,5670,1
20230726,124900,227860610,5650,5650,5650,5650,0
20230726,124800,227860610,5650,5670,5670,5650,201
20230726,124700,226724940,5670,5670,5670,5670,9
20230726,124600,226673910,5670,5670,5670,5670,1
20230726,124500,226668240,5660,5660,5660,5660,0
20230726,124400,226668240,5660,5670,5670,5660,214
20230726,124300,225456440,5690,5690,5690,5690,1
20230726,124200,225450750,5690,5660,5690,5660,69
20230726,124100,225060180,5680,5680,5680,5680,116
20230726,124000,224401300,5680,5670,5680,5660,191
20230726,123900,223319820,5660,5660,5660,5660,0
20230726,123800,223319820,5660,5680,5680,5660,94
20230726,123700,222787740,5670,5670,5670,5670,100
20230726,123600,222220740,5680,5680,5680,5680,1
20230726,123500,222215060,5680,5680,5680,5680,0
20230726,123400,222215060,5680,5680,5680,5680,1
20230726,123300,222209380,5680,5670,5680,5670,95
20230726,123200,221670530,5670,5700,5700,5670,142
20230726,123100,220865360,5700,5700,5700,5700,0
20230726,123000,220865360,5700,5700,5700,5700,1
20230726,122900,220859660,5700,5700,5700,5700,0
20230726,122800,220859660,5700,5700,5700,5700,1
20230726,122700,220853960,5690,5690,5690,5690,37
20230726,122600,220643430,5690,5690,5690,5690,3
20230726,122500,220626360,5690,5690,5690,5690,0
20230726,122400,220626360,5690,5690,5690,5690,67
20230726,122300,220245130,5700,5690,5700,5690,6
20230726,122200,220210980,5690,5690,5690,5680,147
20230726,122100,219374560,5680,5680,5680,5680,0
20230726,122000,219374560,5680,5680,5680,5680,5
20230726,121900,219346160,5680,5680,5680,5680,6
20230726,121800,219312080,5700,5700,5700,5700,0
20230726,121700,219312080,5700,5700,5700,5700,0
20230726,121600,219312080,5700,5700,5700,5700,1
20230726,121500,219306380,5700,5700,5700,5700,0
20230726,121400,219306380,5700,5700,5700,5700,1
20230726,121300,219300680,5690,5700,5700,5690,23
20230726,121200,219169610,5690,5690,5690,5690,0
20230726,121100,219169610,5690,5700,5700,5690,15
20230726,121000,219084250,5700,5700,5700,5700,0
20230726,120900,219084250,5700,5700,5700,5700,1
20230726,120800,219078550,5700,5700,5700,5700,0
20230726,120700,219078550,5700,5700,5700,5700,1
20230726,120600,219072850,5700,5700,5700,5700,0
20230726,120500,219072850,5700,5710,5710,5700,25
20230726,120400,218930340,5700,5700,5700,5700,0
20230726,120300,218930340,5700,5730,5730,5700,500
20230726,120200,216077860,5760,5760,5760,5760,0
20230726,120100,216077860,5760,5760,5760,5760,0
20230726,120000,216077860,5760,5740,5760,5740,49
20230726,115900,215795650,5730,5730,5730,5730,184
20230726,115800,214741330,5730,5730,5730,5730,48
20230726,115700,214466290,5730,5730,5730,5730,0
20230726,115600,214466290,5730,5730,5730,5730,48
20230726,115500,214191250,5720,5720,5720,5720,137
20230726,115400,213407610,5720,5720,5720,5720,0
20230726,115300,213407610,5720,5720,5720,5720,49
20230726,115200,213127330,5720,5720,5720,5720,0
20230726,115100,213127330,5720,5720,5720,5720,48
20230726,115000,212852770,5700,5720,5720,5700,197
20230726,114900,211726990,5720,5720,5720,5720,1
20230726,114800,211721270,5710,5720,5720,5700,362
20230726,114700,209655860,5720,5700,5720,5700,4679
20230726,114600,182985060,5700,5700,5700,5700,1
20230726,114500,182979360,5700,5700,5700,5700,48
20230726,114400,182705760,5700,5700,5700,5700,3
20230726,114300,182688660,5700,5700,5700,5700,47
20230726,114200,182420760,5700,5700,5700,5700,49
20230726,114100,182141460,5700,5700,5700,5700,0
20230726,114000,182141460,5700,5700,5700,5700,149
20230726,113900,181292160,5700,5700,5700,5700,50
20230726,113800,181007160,5700,5700,5700,5700,16
20230726,113700,180915960,5700,5700,5700,5700,59
20230726,113600,180579660,5700,5700,5700,5700,0
20230726,113500,180579660,5700,5690,5700,5690,48
20230726,113400,180306070,5700,5680,5700,5680,52
20230726,113300,180009690,5700,5700,5700,5700,1
20230726,113200,180003990,5700,5700,5700,5700,49
20230726,113100,179724690,5700,5700,5700,5700,48
20230726,113000,179451090,5700,5700,5700,5700,1
20230726,112900,179445390,5690,5680,5690,5680,676
20230726,112800,175602990,5680,5680,5680,5680,1
20230726,112700,175597310,5680,5680,5680,5680,0
20230726,112600,175597310,5680,5680,5680,5680,1
20230726,112500,175591630,5680,5680,5680,5680,0
20230726,112400,175591630,5680,5680,5680,5680,1
20230726,112300,175585950,5650,5660,5660,5650,467
20230726,112200,172943030,5680,5680,5680,5680,0
20230726,112100,172943030,5680,5680,5680,5680,1
20230726,112000,172937350,5660,5660,5660,5660,0
20230726,111900,172937350,5660,5660,5660,5660,0
20230726,111800,172937350,5660,5660,5660,5660,0
20230726,111700,172937350,5660,5660,5660,5660,416
20230726,111600,170582790,5660,5660,5660,5660,0
20230726,111500,170582790,5660,5660,5660,5660,0
20230726,111400,170582790,5660,5670,5670,5660,3104
20230726,111300,153012650,5660,5660,5660,5660,0
20230726,111200,153012650,5660,5660,5660,5660,0
20230726,111100,153012650,5660,5660,5660,5660,0
20230726,111000,153012650,5660,5660,5660,5660,0
20230726,110900,153012650,5660,5660,5660,5660,100
20230726,110800,152446650,5670,5670,5670,5670,260
20230726,110700,150972450,5660,5660,5660,5660,0
20230726,110600,150972450,5660,5660,5660,5660,0
20230726,110500,150972450,5660,5660,5660,5660,0
20230726,110400,150972450,5660,5660,5660,5660,0
20230726,110300,150972450,5660,5660,5660,5660,0
20230726,110200,150972450,5660,5660,5660,5660,0
20230726,110100,150972450,5660,5660,5660,5660,0
20230726,110000,150972450,5660,5660,5660,5660,42
20230726,105900,150734730,5650,5650,5650,5650,0
20230726,105800,150734730,5650,5720,5720,5650,554
20230726,105700,147593730,5720,5720,5720,5720,23
20230726,105600,147462170,5720,5720,5720,5720,0
20230726,105500,147462170,5720,5720,5720,5720,0
20230726,105400,147462170,5720,5720,5720,5720,0
20230726,105300,147462170,5720,5730,5830,5720,225
20230726,105200,146172170,5720,5720,5720,5720,0
20230726,105100,146172170,5720,5720,5720,5720,500
20230726,105000,143312170,5720,5680,5720,5670,1108
20230726,104900,136989530,5680,5720,5720,5680,302
20230726,104800,135273680,5690,5690,5690,5690,0
20230726,104700,135273680,5690,5690,5690,5690,10
20230726,104600,135216780,5680,5680,5680,5680,0
20230726,104500,135216780,5680,5680,5680,5680,200
20230726,104400,134080780,5710,5710,5710,5710,88
20230726,104300,133578300,5700,5680,5700,5680,337
20230726,104200,131658400,5700,5700,5700,5700,500
20230726,104100,128808400,5680,5680,5680,5680,0
20230726,104000,128808400,5680,5690,5690,5680,396
20230726,103900,126555420,5680,5680,5690,5680,64
20230726,103800,126191810,5700,5700,5700,5690,155
20230726,103700,125308410,5720,5720,5720,5720,0
20230726,103600,125308410,5720,5710,5720,5710,34
20230726,103500,125114070,5710,5710,5710,5710,14
20230726,103400,125034130,5710,5710,5710,5710,14
20230726,103300,124954190,5710,5710,5710,5710,1029
20230726,103200,119078600,5710,5720,5720,5710,45
20230726,103100,118821340,5720,5720,5720,5720,49
20230726,103000,118541060,5720,5720,5720,5720,355
20230726,102900,116510460,5720,5720,5720,5720,0
20230726,102800,116510460,5720,5720,5720,5720,1
20230726,102700,116504740,5720,5720,5720,5720,59
20230726,102600,116167260,5730,5720,5730,5720,88
20230726,102500,115663030,5720,5720,5730,5720,70
20230726,102400,115262280,5720,5730,5730,5720,179
20230726,102300,114238090,5750,5750,5750,5750,4
20230726,102200,114215090,5750,5750,5750,5750,208
20230726,102100,113019090,5730,5730,5730,5730,205
20230726,102000,111844440,5730,5730,5750,5730,262
20230726,101900,110343160,5750,5740,5750,5740,713
20230726,101800,106250160,5740,5740,5740,5740,802
20230726,101700,101646680,5750,5750,5750,5750,50
20230726,101600,101359180,5750,5750,5750,5750,67
20230726,101500,100973930,5740,5770,5770,5740,1433
20230726,101400,92742020,5770,5770,5770,5770,0
20230726,101300,92742020,5770,5770,5770,5770,15
20230726,101200,92655470,5760,5750,5760,5750,598
20230726,101100,89216960,5740,5750,5750,5740,470
20230726,101000,86514590,5750,5740,5750,5740,77
20230726,100900,86072260,5750,5750,5750,5750,162
20230726,100800,85140760,5790,5790,5790,5790,1
20230726,100700,85134970,5790,5790,5790,5790,0
20230726,100600,85134970,5790,5790,5790,5790,2
20230726,100500,85123390,5790,5760,5790,5760,32
20230726,100400,84938170,5790,5790,5790,5790,16
20230726,100300,84845530,5790,5760,5790,5760,136
20230726,100200,84059510,5760,5760,5760,5760,101
20230726,100100,83477750,5780,5780,5780,5780,80
20230726,100000,83015350,5760,5760,5760,5760,65
20230726,095900,82640950,5760,5760,5760,5760,0
20230726,095800,82640950,5760,5760,5760,5760,258
20230726,095700,81154870,5770,5770,5770,5770,0
20230726,095600,81154870,5770,5780,5780,5770,12
20230726,095500,81085610,5780,5780,5780,5780,100
20230726,095400,80507610,5780,5780,5780,5780,1
20230726,095300,80501830,5780,5780,5780,5780,15
20230726,095200,80415130,5760,5800,5800,5760,513
20230726,095100,77450190,5810,5810,5810,5810,1
20230726,095000,77444380,5810,5810,5810,5810,833
20230726,094900,72604650,5820,5850,5850,5820,561
20230726,094800,69339600,5820,5820,5820,5820,0
20230726,094700,69339600,5820,5820,5820,5820,0
20230726,094600,69339600,5820,5820,5820,5820,30
20230726,094500,69165000,5820,5820,5820,5820,0
20230726,094400,69165000,5820,5820,5820,5820,0
20230726,094300,69165000,5820,5820,5820,5820,0
20230726,094200,69165000,5820,5820,5820,5820,500
20230726,094100,66255000,5820,5820,5820,5820,0
20230726,094000,66255000,5820,5830,5830,5820,68
20230726,093900,65859160,5830,5830,5830,5830,0
20230726,093800,65859160,5830,5840,5840,5830,1699
20230726,093700,55952010,5850,5850,5850,5850,839
20230726,093600,51043860,5850,5850,5850,5850,0
20230726,093500,51043860,5850,5850,5850,5850,173
20230726,093400,50031810,5850,5850,5850,5850,0
20230726,093300,50031810,5850,5850,5850,5850,944
20230726,093200,44509410,5830,5830,5830,5830,0
20230726,093100,44509410,5830,5830,5830,5830,193
20230726,093000,43384220,5840,5840,5840,5840,0
20230726,092900,43384220,5840,5840,5840,5840,20
20230726,092800,43267420,5840,5840,5840,5840,300
20230726,092700,41515420,5840,5840,5840,5840,4
20230726,092600,41492060,5840,5840,5840,5840,50
20230726,092500,41200060,5830,5840,5840,5830,25
20230726,092400,41054150,5840,5830,5840,5830,418
20230726,092300,38616370,5820,5840,5840,5820,300
20230726,092200,36865430,5840,5850,5850,5840,13
20230726,092100,36789390,5850,5870,5870,5850,1757
20230726,092000,26492590,5870,5880,5880,5870,78
20230726,091900,26033970,5880,5870,5880,5870,290
20230726,091800,24329920,5860,5860,5860,5860,35
20230726,091700,24124820,5860,5860,5860,5860,0
20230726,091600,24124820,5860,5830,5860,5830,401
20230726,091500,21785460,5830,5840,5840,5830,160
20230726,091400,20852560,5840,5850,5850,5840,238
20230726,091300,19460860,5850,5850,5850,5850,22
20230726,091200,19332160,5850,5850,5850,5850,0
20230726,091100,19332160,5850,5850,5850,5850,342
20230726,091000,17331460,5840,5840,5840,5840,290
20230726,090900,15637860,5840,5860,5860,5830,256
20230726,090800,14144380,5900,5860,5950,5850,220
20230726,090700,12836510,5900,5910,5920,5900,577
20230726,090600,9429790,5910,5930,5930,5910,156
20230726,090500,8506710,5990,5990,5990,5990,0
20230726,090400,8506710,5990,5950,5990,5950,808
20230726,090300,3699070,5950,5960,5960,5950,213
20230726,090200,2431100,5980,6000,6030,5980,250
20230726,090100,934350,6020,6020,6020,6020,30
20230726,090000,753750,6030,6030,6030,6030,125