KissMeData/010040/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184900,1324472310,3120,3120,3120,3120,3337
20230726,184800,1324472310,3120,3120,3120,3120,0
20230726,184700,1324472310,3120,3120,3120,3120,0
20230726,184600,1324472310,3120,3120,3120,3120,0
20230726,184500,1324472310,3120,3120,3120,3120,0
20230726,184400,1324472310,3120,3120,3120,3120,0
20230726,184300,1324472310,3120,3120,3120,3120,0
20230726,184200,1324472310,3120,3120,3120,3120,0
20230726,184100,1324472310,3120,3120,3120,3120,0
20230726,184000,1324472310,3120,3120,3120,3120,0
20230726,183900,1324472310,3120,3120,3120,3120,0
20230726,183800,1324472310,3120,3120,3120,3120,0
20230726,183700,1324472310,3120,3120,3120,3120,0
20230726,183600,1324472310,3120,3120,3120,3120,0
20230726,183500,1324472310,3120,3120,3120,3120,0
20230726,183400,1324472310,3120,3120,3120,3120,0
20230726,183300,1324472310,3120,3120,3120,3120,0
20230726,183200,1324472310,3120,3120,3120,3120,0
20230726,183100,1324472310,3120,3120,3120,3120,0
20230726,183000,1324472310,3120,3120,3120,3120,0
20230726,182900,1324472310,3120,3120,3120,3120,0
20230726,182800,1324472310,3120,3120,3120,3120,0
20230726,182700,1324472310,3120,3120,3120,3120,0
20230726,182600,1324472310,3120,3120,3120,3120,0
20230726,182500,1324472310,3120,3120,3120,3120,0
20230726,182400,1324472310,3120,3120,3120,3120,0
20230726,182300,1324472310,3120,3120,3120,3120,0
20230726,182200,1324472310,3120,3120,3120,3120,0
20230726,182100,1324472310,3120,3120,3120,3120,0
20230726,182000,1324472310,3120,3120,3120,3120,0
20230726,181900,1324472310,3120,3120,3120,3120,3337
20230726,181800,1324472310,3120,3120,3120,3120,0
20230726,181700,1324472310,3120,3120,3120,3120,0
20230726,181600,1324472310,3120,3120,3120,3120,0
20230726,181500,1324472310,3120,3120,3120,3120,0
20230726,181400,1324472310,3120,3120,3120,3120,0
20230726,181300,1324472310,3120,3120,3120,3120,0
20230726,181200,1324472310,3120,3120,3120,3120,0
20230726,181100,1324472310,3120,3120,3120,3120,0
20230726,181000,1324472310,3120,3120,3120,3120,0
20230726,180900,1324472310,3120,3120,3120,3120,0
20230726,180800,1324472310,3120,3120,3120,3120,0
20230726,180700,1324472310,3120,3120,3120,3120,0
20230726,180600,1324472310,3120,3120,3120,3120,0
20230726,180500,1324472310,3120,3120,3120,3120,0
20230726,180400,1324472310,3120,3120,3120,3120,0
20230726,180300,1324472310,3120,3120,3120,3120,0
20230726,180200,1324472310,3120,3120,3120,3120,0
20230726,180100,1324472310,3120,3120,3120,3120,0
20230726,180000,1324472310,3120,3120,3120,3120,0
20230726,175900,1324472310,3120,3120,3120,3120,0
20230726,175800,1324472310,3120,3120,3120,3120,0
20230726,175700,1324472310,3120,3120,3120,3120,0
20230726,175600,1324472310,3120,3120,3120,3120,0
20230726,175500,1324472310,3120,3120,3120,3120,0
20230726,175400,1324472310,3120,3120,3120,3120,0
20230726,175300,1324472310,3120,3120,3120,3120,0
20230726,175200,1324472310,3120,3120,3120,3120,0
20230726,175100,1324472310,3120,3120,3120,3120,0
20230726,175000,1324472310,3120,3120,3120,3120,0
20230726,174900,1324472310,3120,3120,3120,3120,3337
20230726,174800,1324472310,3120,3120,3120,3120,0
20230726,174700,1324472310,3120,3120,3120,3120,0
20230726,174600,1324472310,3120,3120,3120,3120,0
20230726,174500,1324472310,3120,3120,3120,3120,0
20230726,174400,1324472310,3120,3120,3120,3120,0
20230726,174300,1324472310,3120,3120,3120,3120,0
20230726,174200,1324472310,3120,3120,3120,3120,0
20230726,174100,1324472310,3120,3120,3120,3120,0
20230726,174000,1324472310,3120,3120,3120,3120,0
20230726,173900,1324472310,3120,3120,3120,3120,0
20230726,173800,1324472310,3120,3120,3120,3120,0
20230726,173700,1324472310,3120,3120,3120,3120,0
20230726,173600,1324472310,3120,3120,3120,3120,0
20230726,173500,1324472310,3120,3120,3120,3120,0
20230726,173400,1324472310,3120,3120,3120,3120,0
20230726,173300,1324472310,3120,3120,3120,3120,0
20230726,173200,1324472310,3120,3120,3120,3120,0
20230726,173100,1324472310,3120,3120,3120,3120,0
20230726,173000,1324472310,3120,3120,3120,3120,0
20230726,172900,1324472310,3120,3120,3120,3120,0
20230726,172800,1324472310,3120,3120,3120,3120,0
20230726,172700,1324472310,3120,3120,3120,3120,0
20230726,172600,1324472310,3120,3120,3120,3120,0
20230726,172500,1324472310,3120,3120,3120,3120,0
20230726,172400,1324472310,3120,3120,3120,3120,0
20230726,172300,1324472310,3120,3120,3120,3120,0
20230726,172200,1324472310,3120,3120,3120,3120,0
20230726,172100,1324472310,3120,3120,3120,3120,0
20230726,172000,1324472310,3120,3120,3120,3120,0
20230726,171900,1324472310,3120,3120,3120,3120,3337
20230726,171800,1324472310,3120,3120,3120,3120,0
20230726,171700,1324472310,3120,3120,3120,3120,0
20230726,171600,1324472310,3120,3120,3120,3120,0
20230726,171500,1324472310,3120,3120,3120,3120,0
20230726,171400,1324472310,3120,3120,3120,3120,0
20230726,171300,1324472310,3120,3120,3120,3120,0
20230726,171200,1324472310,3120,3120,3120,3120,0
20230726,171100,1324472310,3120,3120,3120,3120,0
20230726,171000,1324472310,3120,3120,3120,3120,0
20230726,170900,1324472310,3120,3120,3120,3120,0
20230726,170800,1324472310,3120,3120,3120,3120,0
20230726,170700,1324472310,3120,3120,3120,3120,0
20230726,170600,1324472310,3120,3120,3120,3120,0
20230726,170500,1324472310,3120,3120,3120,3120,0
20230726,170400,1324472310,3120,3120,3120,3120,0
20230726,170300,1324472310,3120,3120,3120,3120,0
20230726,170200,1324472310,3120,3120,3120,3120,0
20230726,170100,1324472310,3120,3120,3120,3120,0
20230726,170000,1324472310,3120,3120,3120,3120,0
20230726,165900,1324472310,3120,3120,3120,3120,0
20230726,165800,1324472310,3120,3120,3120,3120,0
20230726,165700,1324472310,3120,3120,3120,3120,0
20230726,165600,1324472310,3120,3120,3120,3120,0
20230726,165500,1324472310,3120,3120,3120,3120,0
20230726,165400,1324472310,3120,3120,3120,3120,0
20230726,165300,1324472310,3120,3120,3120,3120,0
20230726,165200,1324472310,3120,3120,3120,3120,0
20230726,165100,1324472310,3120,3120,3120,3120,0
20230726,165000,1324472310,3120,3120,3120,3120,0
20230726,164900,1324472310,3120,3120,3120,3120,3337
20230726,164800,1324472310,3120,3120,3120,3120,0
20230726,164700,1324472310,3120,3120,3120,3120,0
20230726,164600,1324472310,3120,3120,3120,3120,0
20230726,164500,1324472310,3120,3120,3120,3120,0
20230726,164400,1324472310,3120,3120,3120,3120,0
20230726,164300,1324472310,3120,3120,3120,3120,0
20230726,164200,1324472310,3120,3120,3120,3120,0
20230726,164100,1324472310,3120,3120,3120,3120,0
20230726,164000,1324472310,3120,3120,3120,3120,0
20230726,163900,1324472310,3120,3120,3120,3120,0
20230726,163800,1324472310,3120,3120,3120,3120,0
20230726,163700,1324472310,3120,3120,3120,3120,0
20230726,163600,1324472310,3120,3120,3120,3120,0
20230726,163500,1324472310,3120,3120,3120,3120,0
20230726,163400,1324472310,3120,3120,3120,3120,0
20230726,163300,1324472310,3120,3120,3120,3120,0
20230726,163200,1324472310,3120,3120,3120,3120,0
20230726,163100,1324472310,3120,3120,3120,3120,0
20230726,163000,1324472310,3120,3120,3120,3120,0
20230726,162900,1324472310,3120,3120,3120,3120,0
20230726,162800,1324472310,3120,3120,3120,3120,0
20230726,162700,1324472310,3120,3120,3120,3120,0
20230726,162600,1324472310,3120,3120,3120,3120,0
20230726,162500,1324472310,3120,3120,3120,3120,0
20230726,162400,1324472310,3120,3120,3120,3120,0
20230726,162300,1324472310,3120,3120,3120,3120,0
20230726,162200,1324472310,3120,3120,3120,3120,0
20230726,162100,1324472310,3120,3120,3120,3120,0
20230726,162000,1324472310,3120,3120,3120,3120,0
20230726,161900,1324472310,3120,3120,3120,3120,3337
20230726,161800,1324472310,3120,3120,3120,3120,0
20230726,161700,1324472310,3120,3120,3120,3120,0
20230726,161600,1324472310,3120,3120,3120,3120,0
20230726,161500,1324472310,3120,3120,3120,3120,0
20230726,161400,1324472310,3120,3120,3120,3120,0
20230726,161300,1324472310,3120,3120,3120,3120,0
20230726,161200,1324472310,3120,3120,3120,3120,0
20230726,161100,1324472310,3120,3120,3120,3120,0
20230726,161000,1324472310,3120,3120,3120,3120,0
20230726,160900,1324472310,3120,3120,3120,3120,0
20230726,160800,1324472310,3120,3120,3120,3120,0
20230726,160700,1324472310,3120,3120,3120,3120,0
20230726,160600,1324472310,3120,3120,3120,3120,0
20230726,160500,1324472310,3120,3120,3120,3120,0
20230726,160400,1324472310,3120,3120,3120,3120,0
20230726,160300,1324472310,3120,3120,3120,3120,0
20230726,160200,1324472310,3120,3120,3120,3120,0
20230726,160100,1324472310,3120,3120,3120,3120,0
20230726,160000,1324472310,3120,3120,3120,3120,0
20230726,155900,1324472310,3120,3120,3120,3120,0
20230726,155800,1324472310,3120,3120,3120,3120,0
20230726,155700,1324472310,3120,3120,3120,3120,0
20230726,155600,1324472310,3120,3120,3120,3120,0
20230726,155500,1324472310,3120,3120,3120,3120,0
20230726,155400,1324472310,3120,3120,3120,3120,0
20230726,155300,1324472310,3120,3120,3120,3120,0
20230726,155200,1324472310,3120,3120,3120,3120,0
20230726,155100,1324472310,3120,3120,3120,3120,0
20230726,155000,1324472310,3120,3120,3120,3120,0
20230726,154900,1324472310,3120,3120,3120,3120,3337
20230726,154800,1324472310,3120,3120,3120,3120,0
20230726,154700,1324472310,3120,3120,3120,3120,0
20230726,154600,1324472310,3120,3120,3120,3120,0
20230726,154500,1324472310,3120,3120,3120,3120,0
20230726,154400,1324472310,3120,3120,3120,3120,0
20230726,154300,1324472310,3120,3120,3120,3120,0
20230726,154200,1324472310,3120,3120,3120,3120,0
20230726,154100,1324472310,3120,3120,3120,3120,0
20230726,154000,1324472310,3120,3120,3120,3120,0
20230726,153900,1324472310,3120,3120,3120,3120,0
20230726,153800,1324472310,3120,3120,3120,3120,0
20230726,153700,1324472310,3120,3120,3120,3120,0
20230726,153600,1324472310,3120,3120,3120,3120,0
20230726,153500,1324472310,3120,3120,3120,3120,0
20230726,153400,1324472310,3120,3120,3120,3120,0
20230726,153300,1324472310,3120,3120,3120,3120,0
20230726,153200,1324472310,3120,3120,3120,3120,0
20230726,153100,1324472310,3120,3120,3120,3120,0
20230726,153000,1324472310,3120,3120,3120,3120,3337
20230726,152900,1314060870,3110,3110,3110,3110,0
20230726,152800,1314060870,3110,3110,3110,3110,0
20230726,152700,1314060870,3110,3110,3110,3110,0
20230726,152600,1314060870,3110,3110,3110,3110,0
20230726,152500,1314060870,3110,3110,3110,3110,0
20230726,152400,1314060870,3110,3110,3110,3110,0
20230726,152300,1314060870,3110,3110,3110,3110,0
20230726,152200,1314060870,3110,3110,3110,3110,0
20230726,152100,1314060870,3110,3110,3110,3110,0
20230726,152000,1314060870,3110,3110,3110,3110,0
20230726,151900,1314060870,3110,3105,3110,3100,972
20230726,151800,1311046655,3105,3105,3105,3095,48
20230726,151700,1310898010,3090,3105,3105,3090,306
20230726,151600,1309950385,3100,3095,3100,3095,865
20230726,151500,1307271685,3085,3075,3085,3075,1702
20230726,151400,1302022865,3090,3090,3090,3090,0
20230726,151300,1302022865,3090,3075,3090,3075,1535
20230726,151200,1297302665,3070,3070,3070,3070,60
20230726,151100,1297118465,3070,3075,3075,3070,3256
20230726,151000,1287106365,3100,3100,3100,3100,0
20230726,150900,1287106365,3100,3075,3100,3075,41
20230726,150800,1286980265,3075,3075,3075,3075,0
20230726,150700,1286980265,3075,3075,3075,3075,70
20230726,150600,1286765015,3100,3080,3100,3075,3878
20230726,150500,1274827160,3105,3090,3105,3085,2281
20230726,150400,1267784710,3105,3105,3105,3105,0
20230726,150300,1267784710,3105,3105,3110,3090,1984
20230726,150200,1261645175,3105,3095,3105,3095,339
20230726,150100,1260595830,3105,3090,3105,3090,54
20230726,150000,1260428175,3105,3105,3105,3105,0
20230726,145900,1260428175,3105,3105,3105,3105,3
20230726,145800,1260418860,3100,3100,3100,3095,163
20230726,145700,1259913935,3110,3085,3110,3085,2643
20230726,145600,1251735565,3085,3085,3085,3085,4
20230726,145500,1251723225,3090,3090,3090,3090,0
20230726,145400,1251723225,3090,3085,3090,3085,71
20230726,145300,1251504165,3075,3075,3075,3075,534
20230726,145200,1249862115,3090,3080,3090,3080,100
20230726,145100,1249554095,3080,3075,3080,3075,511
20230726,145000,1247982695,3070,3070,3070,3070,397
20230726,144900,1246763905,3070,3070,3070,3070,2
20230726,144800,1246757765,3060,3060,3060,3060,46
20230726,144700,1246617005,3060,3060,3060,3060,33
20230726,144600,1246516025,3065,3065,3065,3065,0
20230726,144500,1246516025,3065,3065,3065,3065,39
20230726,144400,1246396490,3065,3065,3065,3065,0
20230726,144300,1246396490,3065,3065,3065,3065,4
20230726,144200,1246384230,3060,3075,3075,3060,568
20230726,144100,1244643235,3075,3075,3075,3075,0
20230726,144000,1244643235,3075,3060,3075,3060,2620
20230726,143900,1236626020,3060,3060,3060,3060,168
20230726,143800,1236111940,3065,3065,3065,3065,502
20230726,143700,1234573310,3070,3070,3070,3070,0
20230726,143600,1234573310,3070,3070,3070,3070,205
20230726,143500,1233943960,3070,3070,3070,3070,171
20230726,143400,1233418990,3070,3070,3070,3070,0
20230726,143300,1233418990,3070,3070,3070,3070,45
20230726,143200,1233280840,3070,3070,3070,3070,74
20230726,143100,1233053660,3070,3070,3070,3070,205
20230726,143000,1232424310,3070,3070,3070,3070,0
20230726,142900,1232424310,3070,3070,3070,3070,0
20230726,142800,1232424310,3070,3070,3070,3070,40
20230726,142700,1232301510,3075,3065,3075,3065,1164
20230726,142600,1228733830,3065,3065,3065,3065,0
20230726,142500,1228733830,3065,3065,3065,3065,0
20230726,142400,1228733830,3065,3065,3065,3065,0
20230726,142300,1228733830,3065,3065,3065,3065,1
20230726,142200,1228730765,3070,3070,3070,3070,3
20230726,142100,1228721555,3060,3075,3075,3060,1999
20230726,142000,1222602135,3075,3070,3075,3070,159
20230726,141900,1222113310,3075,3075,3075,3075,5
20230726,141800,1222097935,3060,3060,3060,3060,150
20230726,141700,1221638935,3060,3070,3075,3060,707
20230726,141600,1219470470,3070,3055,3070,3055,1443
20230726,141500,1215054955,3055,3055,3055,3055,2
20230726,141400,1215048845,3040,3040,3040,3040,0
20230726,141300,1215048845,3040,3040,3040,3040,180
20230726,141200,1214501645,3035,3060,3060,3035,11
20230726,141100,1214468235,3030,3030,3030,3030,0
20230726,141000,1214468235,3030,3035,3045,3030,937
20230726,140900,1211620610,3040,3045,3045,3040,7
20230726,140800,1211599320,3045,3040,3045,3040,97
20230726,140700,1211304390,3040,3040,3040,3040,13
20230726,140600,1211264870,3040,3045,3055,3035,1508
20230726,140500,1206676480,3050,3050,3050,3050,0
20230726,140400,1206676480,3050,3050,3050,3050,201
20230726,140300,1206063430,3060,3055,3060,3055,961
20230726,140200,1203125860,3055,3035,3055,3025,2388
20230726,140100,1195878295,3035,3025,3035,3025,2439
20230726,140000,1188487315,3025,3025,3025,3025,0
20230726,135900,1188487315,3025,3025,3025,3025,500
20230726,135800,1186974815,3020,3030,3030,3020,1050
20230726,135700,1183803785,3025,3030,3030,3025,5436
20230726,135600,1167359480,3030,3030,3030,3030,0
20230726,135500,1167359480,3030,3030,3030,3030,330
20230726,135400,1166359580,3030,3040,3040,3030,5557
20230726,135300,1149521630,3035,3045,3045,3035,603
20230726,135200,1147691495,3035,3045,3045,3035,2816
20230726,135100,1139144260,3045,3045,3045,3045,0
20230726,135000,1139144260,3045,3045,3045,3045,540
20230726,134900,1137499960,3045,3045,3045,3045,0
20230726,134800,1137499960,3045,3045,3045,3045,170
20230726,134700,1136982310,3060,3060,3060,3060,200
20230726,134600,1136370310,3060,3040,3060,3040,7
20230726,134500,1136348930,3040,3040,3060,3040,2622
20230726,134400,1128378010,3060,3060,3060,3060,4
20230726,134300,1128365770,3045,3045,3045,3045,125
20230726,134200,1127985145,3060,3055,3060,3040,1042
20230726,134100,1124802290,3040,3060,3060,3040,1751
20230726,134000,1119479205,3045,3050,3050,3045,2655
20230726,133900,1111391955,3060,3060,3060,3060,15
20230726,133800,1111346055,3060,3060,3060,3060,0
20230726,133700,1111346055,3060,3050,3060,3050,370
20230726,133600,1110217405,3065,3065,3065,3065,0
20230726,133500,1110217405,3065,3065,3065,3065,0
20230726,133400,1110217405,3065,3045,3065,3045,178
20230726,133300,1109675375,3045,3050,3050,3045,2300
20230726,133200,1102669820,3055,3055,3055,3055,1249
20230726,133100,1098854125,3075,3075,3075,3075,2
20230726,133000,1098847975,3055,3055,3075,3055,953
20230726,132900,1095933110,3055,3055,3055,3055,100
20230726,132800,1095627610,3055,3055,3055,3055,1
20230726,132700,1095624555,3060,3055,3060,3055,7
20230726,132600,1095603160,3055,3055,3055,3055,1
20230726,132500,1095600105,3055,3060,3060,3055,581
20230726,132400,1093824750,3060,3080,3080,3060,526
20230726,132300,1092214690,3080,3080,3080,3080,0
20230726,132200,1092214690,3080,3080,3080,3080,0
20230726,132100,1092214690,3080,3080,3080,3080,0
20230726,132000,1092214690,3080,3075,3080,3075,340
20230726,131900,1091167545,3080,3045,3080,3045,3975
20230726,131800,1079045630,3030,3030,3030,3030,195
20230726,131700,1078454780,3045,3045,3045,3045,1
20230726,131600,1078451735,3045,3045,3045,3045,0
20230726,131500,1078451735,3045,3030,3045,3030,106
20230726,131400,1078130465,3050,3050,3050,3050,0
20230726,131300,1078130465,3050,3020,3050,3015,5142
20230726,131200,1062566710,3020,3020,3020,3020,332
20230726,131100,1061564070,3015,3020,3020,3015,500
20230726,131000,1060054940,3020,3020,3025,3020,610
20230726,130900,1058212730,3015,3020,3020,3015,3000
20230726,130800,1049160080,3025,3020,3025,3020,740
20230726,130700,1046923180,3025,3025,3025,3025,7
20230726,130600,1046902005,3020,3025,3025,3015,4714
20230726,130500,1032673250,3015,3020,3020,3015,5810
20230726,130400,1015135400,3025,3025,3025,3025,1965
20230726,130300,1009191275,3030,3030,3030,3030,0
20230726,130200,1009191275,3030,3035,3035,3030,314
20230726,130100,1008239850,3035,3035,3035,3035,0
20230726,130000,1008239850,3035,3035,3035,3035,0
20230726,125900,1008239850,3035,3025,3035,3025,463
20230726,125800,1006836275,3035,3035,3035,3035,1
20230726,125700,1006833240,3045,3045,3045,3045,300
20230726,125600,1005919740,3045,3045,3045,3045,0
20230726,125500,1005919740,3045,3045,3045,3045,0
20230726,125400,1005919740,3045,3020,3045,3020,131
20230726,125300,1005523875,3020,3020,3020,3020,555
20230726,125200,1003847775,3030,3030,3030,3030,1
20230726,125100,1003844745,3025,3020,3025,3020,1358
20230726,125000,999738210,3020,3020,3020,3020,140
20230726,124900,999315410,3020,3015,3020,3015,1318
20230726,124800,995337550,3015,3030,3030,3015,2755
20230726,124700,987008990,3030,3025,3035,3025,2102
20230726,124600,980639570,3020,3020,3020,3020,840
20230726,124500,978102770,3020,3020,3020,3020,0
20230726,124400,978102770,3020,3020,3020,3020,5462
20230726,124300,961607530,3030,3030,3030,3030,1
20230726,124200,961604500,3020,3025,3025,3020,5000
20230726,124100,946494275,3025,3025,3025,3025,0
20230726,124000,946494275,3025,3025,3025,3025,170
20230726,123900,945980025,3025,3030,3030,3025,2050
20230726,123800,939775275,3030,3025,3030,3025,2847
20230726,123700,931163030,3025,3025,3030,3025,2805
20230726,123600,922677655,3030,3030,3030,3030,1626
20230726,123500,917750875,3035,3035,3035,3035,19
20230726,123400,917693210,3035,3035,3035,3035,746
20230726,123300,915429100,3035,3035,3035,3035,10
20230726,123200,915398750,3025,3040,3040,3025,6670
20230726,123100,895166550,3050,3050,3050,3050,2
20230726,123000,895160450,3040,3040,3040,3040,0
20230726,122900,895160450,3040,3040,3040,3040,353
20230726,122800,894087330,3040,3040,3040,3040,0
20230726,122700,894087330,3040,3040,3040,3040,20
20230726,122600,894026530,3040,3040,3040,3040,554
20230726,122500,892342370,3040,3040,3040,3040,648
20230726,122400,890372450,3040,3040,3040,3040,300
20230726,122300,889460450,3040,3040,3040,3040,0
20230726,122200,889460450,3040,3045,3045,3040,1545
20230726,122100,884758700,3050,3050,3050,3050,16
20230726,122000,884709900,3050,3055,3055,3050,1048
20230726,121900,881510015,3070,3070,3070,3070,1
20230726,121800,881506945,3070,3070,3070,3070,0
20230726,121700,881506945,3070,3060,3070,3050,5001
20230726,121600,866239135,3060,3065,3065,3060,672
20230726,121500,864182400,3075,3075,3075,3075,0
20230726,121400,864182400,3075,3075,3075,3075,125
20230726,121300,863798025,3075,3060,3075,3060,2
20230726,121200,863791890,3075,3075,3075,3075,0
20230726,121100,863791890,3075,3075,3075,3075,1
20230726,121000,863788815,3060,3070,3070,3060,186
20230726,120900,863219190,3080,3080,3080,3080,0
20230726,120800,863219190,3080,3080,3080,3080,0
20230726,120700,863219190,3080,3080,3080,3080,17
20230726,120600,863166830,3080,3060,3080,3060,1227
20230726,120500,859412190,3065,3070,3070,3065,788
20230726,120400,856996445,3075,3075,3075,3075,2078
20230726,120300,850606595,3085,3085,3085,3085,0
20230726,120200,850606595,3085,3085,3085,3085,0
20230726,120100,850606595,3085,3085,3085,3085,2
20230726,120000,850600425,3090,3090,3090,3090,35
20230726,115900,850492275,3090,3090,3090,3090,0
20230726,115800,850492275,3090,3090,3090,3085,41
20230726,115700,850365610,3090,3090,3090,3090,200
20230726,115600,849747610,3090,3090,3090,3090,35
20230726,115500,849639460,3090,3090,3090,3090,1
20230726,115400,849636370,3090,3090,3090,3090,35
20230726,115300,849528220,3090,3090,3090,3090,0
20230726,115200,849528220,3090,3090,3090,3090,35
20230726,115100,849420070,3090,3090,3090,3090,0
20230726,115000,849420070,3090,3090,3090,3090,35
20230726,114900,849311920,3090,3090,3090,3090,35
20230726,114800,849203770,3085,3085,3085,3085,0
20230726,114700,849203770,3085,3090,3090,3085,37
20230726,114600,849089450,3090,3085,3090,3085,901
20230726,114500,846309845,3085,3080,3085,3080,235
20230726,114400,845585870,3085,3085,3085,3085,0
20230726,114300,845585870,3085,3085,3085,3085,35
20230726,114200,845477895,3085,3085,3085,3085,0
20230726,114100,845477895,3085,3080,3085,3080,37
20230726,114000,845363760,3080,3075,3080,3070,314
20230726,113900,844396865,3075,3075,3075,3075,0
20230726,113800,844396865,3075,3075,3075,3075,35
20230726,113700,844289240,3075,3075,3075,3075,380
20230726,113600,843120740,3080,3080,3080,3080,35
20230726,113500,843012940,3075,3075,3075,3075,8
20230726,113400,842988340,3075,3080,3080,3075,186
20230726,113300,842416210,3080,3080,3080,3080,0
20230726,113200,842416210,3080,3080,3080,3080,35
20230726,113100,842308410,3080,3080,3080,3080,0
20230726,113000,842308410,3080,3065,3080,3060,2539
20230726,112900,834525340,3060,3060,3060,3055,756
20230726,112800,832213980,3055,3055,3055,3055,206
20230726,112700,831584650,3065,3065,3065,3065,35
20230726,112600,831477375,3050,3055,3055,3050,2075
20230726,112500,825143420,3065,3065,3065,3065,35
20230726,112400,825036145,3065,3055,3065,3055,55
20230726,112300,824868070,3065,3055,3065,3055,252
20230726,112200,824097790,3055,3065,3065,3055,66
20230726,112100,823895585,3065,3065,3065,3065,35
20230726,112000,823788310,3065,3065,3065,3065,359
20230726,111900,822687975,3060,3055,3060,3055,750
20230726,111800,820393005,3060,3060,3060,3060,135
20230726,111700,819979905,3055,3060,3060,3055,171
20230726,111600,819456985,3060,3060,3060,3060,94
20230726,111500,819169345,3060,3060,3060,3060,0
20230726,111400,819169345,3060,3055,3060,3055,48
20230726,111300,819022530,3060,3060,3060,3060,234
20230726,111200,818306490,3065,3060,3065,3060,134
20230726,111100,817896280,3050,3050,3050,3050,1
20230726,111000,817893230,3060,3050,3060,3050,867
20230726,110900,815248530,3065,3065,3065,3065,134
20230726,110800,814837820,3045,3055,3055,3045,660
20230726,110700,812824565,3070,3070,3070,3055,1870
20230726,110600,807103035,3070,3075,3075,3070,236
20230726,110500,806378355,3080,3080,3080,3080,34
20230726,110400,806273635,3075,3075,3075,3075,30
20230726,110300,806181385,3080,3080,3080,3080,135
20230726,110200,805765585,3080,3080,3080,3080,0
20230726,110100,805765585,3080,3080,3080,3080,34
20230726,110000,805660865,3075,3075,3075,3075,979
20230726,105900,802650440,3075,3075,3075,3075,386
20230726,105800,801463490,3075,3075,3080,3075,105
20230726,105700,801140410,3075,3080,3080,3075,322
20230726,105600,800149090,3080,3080,3080,3080,235
20230726,105500,799425290,3065,3065,3065,3065,3725
20230726,105400,788008165,3080,3080,3080,3065,357
20230726,105300,786911510,3080,3080,3080,3080,100
20230726,105200,786603510,3085,3085,3085,3085,35
20230726,105100,786495535,3080,3075,3080,3075,784
20230726,105000,784082835,3075,3065,3075,3050,3842
20230726,104900,772332505,3065,3050,3065,3050,75
20230726,104800,772103290,3050,3040,3055,3025,7662
20230726,104700,748834720,3040,3040,3065,3040,933
20230726,104600,745992550,3025,3040,3040,3025,3942
20230726,104500,734042760,3035,3050,3060,3035,4361
20230726,104400,720776825,3050,3050,3050,3050,1542
20230726,104300,716073725,3050,3075,3075,3045,4070
20230726,104200,703661585,3060,3060,3060,3060,1382
20230726,104100,699432665,3065,3055,3065,3055,275
20230726,104000,698592190,3060,3065,3065,3060,495
20230726,103900,697077320,3065,3055,3065,3055,866
20230726,103800,694431680,3060,3075,3075,3060,241
20230726,103700,693693695,3060,3060,3060,3060,30
20230726,103600,693601895,3075,3075,3075,3075,34
20230726,103500,693497345,3060,3060,3060,3060,73
20230726,103400,693273965,3075,3075,3075,3075,35
20230726,103300,693166340,3060,3060,3060,3060,0
20230726,103200,693166340,3060,3075,3075,3060,184
20230726,103100,692602790,3060,3060,3060,3060,979
20230726,103000,689607050,3060,3055,3060,3055,405
20230726,102900,688369585,3055,3055,3060,3055,244
20230726,102800,687623995,3060,3060,3065,3060,1181
20230726,102700,684010120,3060,3055,3060,3055,4604
20230726,102600,669931880,3060,3060,3060,3060,2200
20230726,102500,663199880,3060,3055,3060,3055,134
20230726,102400,662790340,3060,3060,3075,3060,982
20230726,102300,659784670,3075,3065,3075,3060,4384
20230726,102200,646367605,3060,3060,3060,3060,575
20230726,102100,644608105,3080,3050,3080,3050,4180
20230726,102000,631845905,3050,3065,3065,3050,1761
20230726,101900,626461345,3065,3070,3070,3060,876
20230726,101800,623775310,3075,3080,3085,3075,2381
20230726,101700,616451435,3080,3080,3080,3080,906
20230726,101600,613660955,3080,3090,3090,3080,739
20230726,101500,611384485,3080,3080,3080,3080,105
20230726,101400,611061085,3090,3080,3090,3080,49
20230726,101300,610909825,3090,3085,3090,3085,200
20230726,101200,610291880,3090,3085,3090,3085,912
20230726,101100,607478180,3085,3085,3085,3075,1683
20230726,101000,602296120,3075,3085,3085,3075,6112
20230726,100900,583456850,3085,3090,3095,3085,3207
20230726,100800,573562670,3085,3090,3090,3085,1540
20230726,100700,568811720,3095,3095,3095,3085,1804
20230726,100600,563236040,3095,3085,3095,3085,893
20230726,100500,560475015,3085,3090,3090,3070,7506
20230726,100400,537416245,3080,3080,3080,3080,32
20230726,100300,537317685,3080,3080,3090,3080,2430
20230726,100200,529832945,3080,3090,3090,3080,1100
20230726,100100,526443855,3090,3080,3090,3080,279
20230726,100000,525584185,3085,3090,3100,3085,4864
20230726,095900,510574100,3090,3100,3100,3085,8976
20230726,095800,482847705,3100,3100,3110,3100,1076
20230726,095700,479511755,3100,3105,3105,3100,1705
20230726,095600,474225230,3110,3100,3110,3100,612
20230726,095500,472327690,3100,3110,3110,3100,391
20230726,095400,471115580,3110,3105,3110,3100,1696
20230726,095300,465856825,3105,3110,3110,3105,1163
20230726,095200,462242960,3100,3110,3115,3100,605
20230726,095100,460361380,3130,3130,3130,3130,37
20230726,095000,460245570,3130,3110,3130,3105,294
20230726,094900,459329160,3130,3115,3130,3110,908
20230726,094800,456504670,3115,3115,3115,3105,152
20230726,094700,456032690,3105,3100,3105,3095,1698
20230726,094600,450769315,3100,3095,3105,3095,2041
20230726,094500,444442220,3105,3100,3105,3085,8231
20230726,094400,418977030,3100,3115,3115,3100,5300
20230726,094300,402524985,3120,3110,3130,3110,2107
20230726,094200,395971495,3125,3125,3125,3110,4940
20230726,094100,380566075,3135,3135,3135,3125,2677
20230726,094000,372187815,3135,3135,3140,3130,1566
20230726,093900,367274385,3140,3130,3140,3125,1889
20230726,093800,361363540,3140,3135,3140,3135,565
20230726,093700,359592225,3125,3115,3130,3115,3627
20230726,093600,348252790,3115,3100,3115,3100,308
20230726,093500,347296725,3110,3100,3110,3100,1500
20230726,093400,342646715,3100,3095,3100,3095,1200
20230726,093300,338932540,3105,3100,3110,3095,2284
20230726,093200,331859820,3105,3095,3105,3095,328
20230726,093100,330844310,3090,3095,3110,3090,758
20230726,093000,328499765,3090,3090,3095,3085,1905
20230726,092900,322613330,3090,3105,3105,3090,1050
20230726,092800,319367375,3100,3095,3100,3095,2785
20230726,092700,310733880,3090,3100,3100,3090,3192
20230726,092600,300865240,3100,3085,3115,3085,2621
20230726,092500,292730375,3085,3075,3120,3075,5469
20230726,092400,275893740,3075,3105,3105,3060,9448
20230726,092300,246716070,3115,3120,3120,3110,6919
20230726,092200,225147380,3120,3130,3130,3120,4624
20230726,092100,210714060,3130,3135,3135,3130,1952
20230726,092000,204600480,3135,3125,3135,3120,1078
20230726,091900,201228080,3125,3120,3130,3120,70
20230726,091800,201009320,3115,3130,3130,3110,1939
20230726,091700,194973740,3125,3120,3125,3120,1120
20230726,091600,191478760,3115,3110,3115,3105,1452
20230726,091500,186964645,3110,3080,3110,3070,11069
20230726,091400,152739870,3065,3115,3115,3010,10632
20230726,091300,119958985,3110,3140,3140,3110,6178
20230726,091200,100635045,3150,3145,3150,3140,428
20230726,091100,99290255,3150,3170,3185,3150,2714
20230726,091000,90706595,3165,3160,3210,3140,1895
20230726,090900,84712945,3155,3160,3170,3150,2381
20230726,090800,77182700,3135,3170,3170,3135,9304
20230726,090700,47876525,3170,3170,3190,3170,1206
20230726,090600,44046300,3170,3215,3215,3170,3059
20230726,090500,34263490,3225,3220,3225,3215,1380
20230726,090400,29818410,3220,3240,3240,3205,3153
20230726,090300,19639905,3240,3240,3240,3240,3
20230726,090200,19630185,3235,3245,3245,3230,649
20230726,090100,17529770,3250,3255,3270,3250,202
20230726,090000,16872210,3275,3285,3285,3250,4288