KissMeData/039740/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191200,404081385,2980,2980,2980,2980,3291
20230726,191100,404081385,2980,2980,2980,2980,0
20230726,191000,404081385,2980,2980,2980,2980,0
20230726,190900,404081385,2980,2980,2980,2980,0
20230726,190800,404081385,2980,2980,2980,2980,0
20230726,190700,404081385,2980,2980,2980,2980,0
20230726,190600,404081385,2980,2980,2980,2980,0
20230726,190500,404081385,2980,2980,2980,2980,0
20230726,190400,404081385,2980,2980,2980,2980,0
20230726,190300,404081385,2980,2980,2980,2980,0
20230726,190200,404081385,2980,2980,2980,2980,0
20230726,190100,404081385,2980,2980,2980,2980,0
20230726,190000,404081385,2980,2980,2980,2980,0
20230726,185900,404081385,2980,2980,2980,2980,0
20230726,185800,404081385,2980,2980,2980,2980,0
20230726,185700,404081385,2980,2980,2980,2980,0
20230726,185600,404081385,2980,2980,2980,2980,0
20230726,185500,404081385,2980,2980,2980,2980,0
20230726,185400,404081385,2980,2980,2980,2980,0
20230726,185300,404081385,2980,2980,2980,2980,0
20230726,185200,404081385,2980,2980,2980,2980,0
20230726,185100,404081385,2980,2980,2980,2980,0
20230726,185000,404081385,2980,2980,2980,2980,0
20230726,184900,404081385,2980,2980,2980,2980,0
20230726,184800,404081385,2980,2980,2980,2980,0
20230726,184700,404081385,2980,2980,2980,2980,0
20230726,184600,404081385,2980,2980,2980,2980,0
20230726,184500,404081385,2980,2980,2980,2980,0
20230726,184400,404081385,2980,2980,2980,2980,0
20230726,184300,404081385,2980,2980,2980,2980,0
20230726,184200,404081385,2980,2980,2980,2980,3291
20230726,184100,404081385,2980,2980,2980,2980,0
20230726,184000,404081385,2980,2980,2980,2980,0
20230726,183900,404081385,2980,2980,2980,2980,0
20230726,183800,404081385,2980,2980,2980,2980,0
20230726,183700,404081385,2980,2980,2980,2980,0
20230726,183600,404081385,2980,2980,2980,2980,0
20230726,183500,404081385,2980,2980,2980,2980,0
20230726,183400,404081385,2980,2980,2980,2980,0
20230726,183300,404081385,2980,2980,2980,2980,0
20230726,183200,404081385,2980,2980,2980,2980,0
20230726,183100,404081385,2980,2980,2980,2980,0
20230726,183000,404081385,2980,2980,2980,2980,0
20230726,182900,404081385,2980,2980,2980,2980,0
20230726,182800,404081385,2980,2980,2980,2980,0
20230726,182700,404081385,2980,2980,2980,2980,0
20230726,182600,404081385,2980,2980,2980,2980,0
20230726,182500,404081385,2980,2980,2980,2980,0
20230726,182400,404081385,2980,2980,2980,2980,0
20230726,182300,404081385,2980,2980,2980,2980,0
20230726,182200,404081385,2980,2980,2980,2980,0
20230726,182100,404081385,2980,2980,2980,2980,0
20230726,182000,404081385,2980,2980,2980,2980,0
20230726,181900,404081385,2980,2980,2980,2980,0
20230726,181800,404081385,2980,2980,2980,2980,0
20230726,181700,404081385,2980,2980,2980,2980,0
20230726,181600,404081385,2980,2980,2980,2980,0
20230726,181500,404081385,2980,2980,2980,2980,0
20230726,181400,404081385,2980,2980,2980,2980,0
20230726,181300,404081385,2980,2980,2980,2980,0
20230726,181200,404081385,2980,2980,2980,2980,3291
20230726,181100,404081385,2980,2980,2980,2980,0
20230726,181000,404081385,2980,2980,2980,2980,0
20230726,180900,404081385,2980,2980,2980,2980,0
20230726,180800,404081385,2980,2980,2980,2980,0
20230726,180700,404081385,2980,2980,2980,2980,0
20230726,180600,404081385,2980,2980,2980,2980,0
20230726,180500,404081385,2980,2980,2980,2980,0
20230726,180400,404081385,2980,2980,2980,2980,0
20230726,180300,404081385,2980,2980,2980,2980,0
20230726,180200,404081385,2980,2980,2980,2980,0
20230726,180100,404081385,2980,2980,2980,2980,0
20230726,180000,404081385,2980,2980,2980,2980,0
20230726,175900,404081385,2980,2980,2980,2980,0
20230726,175800,404081385,2980,2980,2980,2980,0
20230726,175700,404081385,2980,2980,2980,2980,0
20230726,175600,404081385,2980,2980,2980,2980,0
20230726,175500,404081385,2980,2980,2980,2980,0
20230726,175400,404081385,2980,2980,2980,2980,0
20230726,175300,404081385,2980,2980,2980,2980,0
20230726,175200,404081385,2980,2980,2980,2980,0
20230726,175100,404081385,2980,2980,2980,2980,0
20230726,175000,404081385,2980,2980,2980,2980,0
20230726,174900,404081385,2980,2980,2980,2980,0
20230726,174800,404081385,2980,2980,2980,2980,0
20230726,174700,404081385,2980,2980,2980,2980,0
20230726,174600,404081385,2980,2980,2980,2980,0
20230726,174500,404081385,2980,2980,2980,2980,0
20230726,174400,404081385,2980,2980,2980,2980,0
20230726,174300,404081385,2980,2980,2980,2980,0
20230726,174200,404081385,2980,2980,2980,2980,3291
20230726,174100,404081385,2980,2980,2980,2980,0
20230726,174000,404081385,2980,2980,2980,2980,0
20230726,173900,404081385,2980,2980,2980,2980,0
20230726,173800,404081385,2980,2980,2980,2980,0
20230726,173700,404081385,2980,2980,2980,2980,0
20230726,173600,404081385,2980,2980,2980,2980,0
20230726,173500,404081385,2980,2980,2980,2980,0
20230726,173400,404081385,2980,2980,2980,2980,0
20230726,173300,404081385,2980,2980,2980,2980,0
20230726,173200,404081385,2980,2980,2980,2980,0
20230726,173100,404081385,2980,2980,2980,2980,0
20230726,173000,404081385,2980,2980,2980,2980,0
20230726,172900,404081385,2980,2980,2980,2980,0
20230726,172800,404081385,2980,2980,2980,2980,0
20230726,172700,404081385,2980,2980,2980,2980,0
20230726,172600,404081385,2980,2980,2980,2980,0
20230726,172500,404081385,2980,2980,2980,2980,0
20230726,172400,404081385,2980,2980,2980,2980,0
20230726,172300,404081385,2980,2980,2980,2980,0
20230726,172200,404081385,2980,2980,2980,2980,0
20230726,172100,404081385,2980,2980,2980,2980,0
20230726,172000,404081385,2980,2980,2980,2980,0
20230726,171900,404081385,2980,2980,2980,2980,0
20230726,171800,404081385,2980,2980,2980,2980,0
20230726,171700,404081385,2980,2980,2980,2980,0
20230726,171600,404081385,2980,2980,2980,2980,0
20230726,171500,404081385,2980,2980,2980,2980,0
20230726,171400,404081385,2980,2980,2980,2980,0
20230726,171300,404081385,2980,2980,2980,2980,0
20230726,171200,404081385,2980,2980,2980,2980,3291
20230726,171100,404081385,2980,2980,2980,2980,0
20230726,171000,404081385,2980,2980,2980,2980,0
20230726,170900,404081385,2980,2980,2980,2980,0
20230726,170800,404081385,2980,2980,2980,2980,0
20230726,170700,404081385,2980,2980,2980,2980,0
20230726,170600,404081385,2980,2980,2980,2980,0
20230726,170500,404081385,2980,2980,2980,2980,0
20230726,170400,404081385,2980,2980,2980,2980,0
20230726,170300,404081385,2980,2980,2980,2980,0
20230726,170200,404081385,2980,2980,2980,2980,0
20230726,170100,404081385,2980,2980,2980,2980,0
20230726,170000,404081385,2980,2980,2980,2980,0
20230726,165900,404081385,2980,2980,2980,2980,0
20230726,165800,404081385,2980,2980,2980,2980,0
20230726,165700,404081385,2980,2980,2980,2980,0
20230726,165600,404081385,2980,2980,2980,2980,0
20230726,165500,404081385,2980,2980,2980,2980,0
20230726,165400,404081385,2980,2980,2980,2980,0
20230726,165300,404081385,2980,2980,2980,2980,0
20230726,165200,404081385,2980,2980,2980,2980,0
20230726,165100,404081385,2980,2980,2980,2980,0
20230726,165000,404081385,2980,2980,2980,2980,0
20230726,164900,404081385,2980,2980,2980,2980,0
20230726,164800,404081385,2980,2980,2980,2980,0
20230726,164700,404081385,2980,2980,2980,2980,0
20230726,164600,404081385,2980,2980,2980,2980,0
20230726,164500,404081385,2980,2980,2980,2980,0
20230726,164400,404081385,2980,2980,2980,2980,0
20230726,164300,404081385,2980,2980,2980,2980,0
20230726,164200,404081385,2980,2980,2980,2980,3291
20230726,164100,404081385,2980,2980,2980,2980,0
20230726,164000,404081385,2980,2980,2980,2980,0
20230726,163900,404081385,2980,2980,2980,2980,0
20230726,163800,404081385,2980,2980,2980,2980,0
20230726,163700,404081385,2980,2980,2980,2980,0
20230726,163600,404081385,2980,2980,2980,2980,0
20230726,163500,404081385,2980,2980,2980,2980,0
20230726,163400,404081385,2980,2980,2980,2980,0
20230726,163300,404081385,2980,2980,2980,2980,0
20230726,163200,404081385,2980,2980,2980,2980,0
20230726,163100,404081385,2980,2980,2980,2980,0
20230726,163000,404081385,2980,2980,2980,2980,0
20230726,162900,404081385,2980,2980,2980,2980,0
20230726,162800,404081385,2980,2980,2980,2980,0
20230726,162700,404081385,2980,2980,2980,2980,0
20230726,162600,404081385,2980,2980,2980,2980,0
20230726,162500,404081385,2980,2980,2980,2980,0
20230726,162400,404081385,2980,2980,2980,2980,0
20230726,162300,404081385,2980,2980,2980,2980,0
20230726,162200,404081385,2980,2980,2980,2980,0
20230726,162100,404081385,2980,2980,2980,2980,0
20230726,162000,404081385,2980,2980,2980,2980,0
20230726,161900,404081385,2980,2980,2980,2980,0
20230726,161800,404081385,2980,2980,2980,2980,0
20230726,161700,404081385,2980,2980,2980,2980,0
20230726,161600,404081385,2980,2980,2980,2980,0
20230726,161500,404081385,2980,2980,2980,2980,0
20230726,161400,404081385,2980,2980,2980,2980,0
20230726,161300,404081385,2980,2980,2980,2980,0
20230726,161200,404081385,2980,2980,2980,2980,3291
20230726,161100,404081385,2980,2980,2980,2980,0
20230726,161000,404081385,2980,2980,2980,2980,0
20230726,160900,404081385,2980,2980,2980,2980,0
20230726,160800,404081385,2980,2980,2980,2980,0
20230726,160700,404081385,2980,2980,2980,2980,0
20230726,160600,404081385,2980,2980,2980,2980,0
20230726,160500,404081385,2980,2980,2980,2980,0
20230726,160400,404081385,2980,2980,2980,2980,0
20230726,160300,404081385,2980,2980,2980,2980,0
20230726,160200,404081385,2980,2980,2980,2980,0
20230726,160100,404081385,2980,2980,2980,2980,0
20230726,160000,404081385,2980,2980,2980,2980,0
20230726,155900,404081385,2980,2980,2980,2980,0
20230726,155800,404081385,2980,2980,2980,2980,0
20230726,155700,404081385,2980,2980,2980,2980,0
20230726,155600,404081385,2980,2980,2980,2980,0
20230726,155500,404081385,2980,2980,2980,2980,0
20230726,155400,404081385,2980,2980,2980,2980,0
20230726,155300,404081385,2980,2980,2980,2980,0
20230726,155200,404081385,2980,2980,2980,2980,0
20230726,155100,404081385,2980,2980,2980,2980,0
20230726,155000,404081385,2980,2980,2980,2980,0
20230726,154900,404081385,2980,2980,2980,2980,0
20230726,154800,404081385,2980,2980,2980,2980,0
20230726,154700,404081385,2980,2980,2980,2980,0
20230726,154600,404081385,2980,2980,2980,2980,0
20230726,154500,404081385,2980,2980,2980,2980,0
20230726,154400,404081385,2980,2980,2980,2980,0
20230726,154300,404081385,2980,2980,2980,2980,0
20230726,154200,404081385,2980,2980,2980,2980,3291
20230726,154100,404081385,2980,2980,2980,2980,0
20230726,154000,404081385,2980,2980,2980,2980,0
20230726,153900,404081385,2980,2980,2980,2980,0
20230726,153800,404081385,2980,2980,2980,2980,0
20230726,153700,404081385,2980,2980,2980,2980,0
20230726,153600,404081385,2980,2980,2980,2980,0
20230726,153500,404081385,2980,2980,2980,2980,0
20230726,153400,404081385,2980,2980,2980,2980,0
20230726,153300,404081385,2980,2980,2980,2980,0
20230726,153200,404081385,2980,2980,2980,2980,0
20230726,153100,404081385,2980,2980,2980,2980,0
20230726,153000,404081385,2980,2980,2980,2980,3291
20230726,152900,394274205,2985,2985,2985,2985,0
20230726,152800,394274205,2985,2985,2985,2985,0
20230726,152700,394274205,2985,2985,2985,2985,0
20230726,152600,394274205,2985,2985,2985,2985,0
20230726,152500,394274205,2985,2985,2985,2985,0
20230726,152400,394274205,2985,2985,2985,2985,0
20230726,152300,394274205,2985,2985,2985,2985,0
20230726,152200,394274205,2985,2985,2985,2985,0
20230726,152100,394274205,2985,2985,2985,2985,0
20230726,152000,394274205,2985,2985,2985,2985,0
20230726,151900,394274205,2985,2985,2985,2985,8
20230726,151800,394250325,2985,2985,2985,2985,14
20230726,151700,394208535,2980,2980,2980,2980,3
20230726,151600,394199595,2980,2980,2980,2980,20
20230726,151500,394139995,3000,3000,3000,3000,10
20230726,151400,394109995,2980,2980,2980,2980,61
20230726,151300,393928215,3005,3005,3005,3005,0
20230726,151200,393928215,3005,2980,3005,2975,1516
20230726,151100,389407980,2980,2985,2985,2980,58
20230726,151000,389234985,3005,3005,3005,3005,0
20230726,150900,389234985,3005,3000,3005,2990,1849
20230726,150800,383702010,2990,3000,3005,2990,745
20230726,150700,381470640,2995,3000,3000,2995,326
20230726,150600,380494095,3000,3000,3005,3000,14
20230726,150500,380452035,3000,3000,3000,3000,1
20230726,150400,380449035,3000,3005,3005,3000,52
20230726,150300,380292785,3005,3005,3005,3005,0
20230726,150200,380292785,3005,3005,3005,3005,15
20230726,150100,380247710,3005,3005,3005,3005,0
20230726,150000,380247710,3005,3005,3005,3005,201
20230726,145900,379643705,3000,3000,3000,3000,100
20230726,145800,379343705,3000,3000,3000,3000,222
20230726,145700,378677705,3000,3000,3000,3000,122
20230726,145600,378311705,3000,3000,3000,3000,18
20230726,145500,378257705,3005,3005,3005,3005,10
20230726,145400,378227655,3010,3010,3010,3010,0
20230726,145300,378227655,3010,3010,3010,3010,0
20230726,145200,378227655,3010,3010,3010,3010,0
20230726,145100,378227655,3010,3010,3010,3010,0
20230726,145000,378227655,3010,3010,3010,3010,0
20230726,144900,378227655,3010,3010,3010,3010,0
20230726,144800,378227655,3010,2990,3010,2990,332
20230726,144700,377233525,2990,2990,2990,2990,580
20230726,144600,375499325,2990,2990,2990,2990,929
20230726,144500,372721615,3000,3000,3000,3000,3
20230726,144400,372712615,3005,3005,3005,3005,0
20230726,144300,372712615,3005,3005,3005,3005,23
20230726,144200,372643500,3010,3010,3010,3010,19
20230726,144100,372586310,3010,3010,3010,3010,0
20230726,144000,372586310,3010,3010,3010,3010,0
20230726,143900,372586310,3010,3010,3015,3010,67
20230726,143800,372384635,3025,3025,3025,3025,2
20230726,143700,372378585,3025,3025,3025,3025,0
20230726,143600,372378585,3025,3025,3025,3025,0
20230726,143500,372378585,3025,3025,3025,3025,0
20230726,143400,372378585,3025,3025,3025,3025,33
20230726,143300,372278760,3025,3025,3025,3025,0
20230726,143200,372278760,3025,3025,3025,3025,661
20230726,143100,370279235,3025,3025,3025,3025,0
20230726,143000,370279235,3025,3000,3025,3000,6108
20230726,142900,351891015,3000,3000,3000,3000,359
20230726,142800,350814015,3000,3000,3000,3000,0
20230726,142700,350814015,3000,3000,3000,3000,0
20230726,142600,350814015,3000,3000,3000,3000,0
20230726,142500,350814015,3000,3000,3000,3000,20
20230726,142400,350754015,2985,2995,3000,2985,370
20230726,142300,349646275,2980,2980,2980,2980,0
20230726,142200,349646275,2980,2980,2980,2980,0
20230726,142100,349646275,2980,2980,2980,2980,1347
20230726,142000,345632215,2985,2985,2985,2985,0
20230726,141900,345632215,2985,2995,2995,2985,92
20230726,141800,345357265,2990,2990,2990,2990,0
20230726,141700,345357265,2990,2990,2990,2990,0
20230726,141600,345357265,2990,2990,2990,2990,1611
20230726,141500,340540375,2985,2985,2985,2985,16
20230726,141400,340492615,2980,2980,2980,2980,1310
20230726,141300,336588815,2980,2980,2980,2980,0
20230726,141200,336588815,2980,2980,2980,2980,0
20230726,141100,336588815,2980,2980,2980,2980,29
20230726,141000,336502395,2975,2980,2980,2975,451
20230726,140900,335158870,2990,2990,2990,2990,0
20230726,140800,335158870,2990,2990,2990,2990,0
20230726,140700,335158870,2990,2990,2990,2990,2
20230726,140600,335152890,2980,2980,2980,2980,257
20230726,140500,334387030,2980,2980,2980,2980,700
20230726,140400,332301030,2980,2980,2980,2980,0
20230726,140300,332301030,2980,2990,2990,2980,146
20230726,140200,331864500,2995,2990,2995,2990,938
20230726,140100,329055460,2990,2990,2990,2990,10
20230726,140000,329025560,2990,2985,2995,2985,106
20230726,135900,328708970,2985,2985,2985,2985,181
20230726,135800,328168685,2985,2985,2985,2985,0
20230726,135700,328168685,2985,2985,2985,2985,10
20230726,135600,328138835,2980,2980,2980,2980,0
20230726,135500,328138835,2980,2980,2980,2980,85
20230726,135400,327885535,2980,2980,2980,2980,127
20230726,135300,327507075,2980,2980,2985,2980,2204
20230726,135200,320939150,2985,2985,2985,2985,26
20230726,135100,320861540,2990,2990,2990,2990,130
20230726,135000,320472840,2990,2990,2990,2990,0
20230726,134900,320472840,2990,2990,2990,2990,0
20230726,134800,320472840,2990,2990,2990,2990,208
20230726,134700,319850920,2990,2990,2990,2990,1
20230726,134600,319847930,2980,2980,2980,2980,1701
20230726,134500,314778950,2985,2985,2985,2985,0
20230726,134400,314778950,2985,2985,2985,2985,0
20230726,134300,314778950,2985,2985,2985,2985,0
20230726,134200,314778950,2985,2985,2985,2985,0
20230726,134100,314778950,2985,2985,2985,2985,0
20230726,134000,314778950,2985,2985,2985,2985,0
20230726,133900,314778950,2985,2985,2985,2985,0
20230726,133800,314778950,2985,2985,2985,2985,0
20230726,133700,314778950,2985,2985,2985,2985,25
20230726,133600,314704325,2985,2985,2985,2985,16
20230726,133500,314656565,2985,2985,2985,2985,0
20230726,133400,314656565,2985,2985,2985,2985,0
20230726,133300,314656565,2985,2980,2985,2980,600
20230726,133200,312865610,2975,2975,2975,2975,1
20230726,133100,312862635,2975,2985,2985,2975,252
20230726,133000,312110925,2975,2975,2980,2975,1538
20230726,132900,307529120,2970,2970,2970,2970,0
20230726,132800,307529120,2970,2970,2970,2970,4
20230726,132700,307517240,2970,2970,2970,2970,48
20230726,132600,307374680,2970,2970,2970,2970,79
20230726,132500,307140050,2970,2965,2970,2965,1246
20230726,132400,303439490,2965,2965,2965,2965,347
20230726,132300,302410635,2960,2960,2960,2960,0
20230726,132200,302410635,2960,2960,2960,2960,0
20230726,132100,302410635,2960,2960,2960,2960,0
20230726,132000,302410635,2960,2960,2960,2960,0
20230726,131900,302410635,2960,2960,2965,2960,80
20230726,131800,302173760,2960,2960,2960,2960,0
20230726,131700,302173760,2960,2960,2960,2960,0
20230726,131600,302173760,2960,2960,2960,2960,1
20230726,131500,302170800,2960,2960,2965,2960,22
20230726,131400,302105580,2965,2965,2965,2965,30
20230726,131300,302016630,2960,2960,2960,2960,10
20230726,131200,301987030,2960,2960,2960,2960,4
20230726,131100,301975190,2960,2960,2960,2960,4
20230726,131000,301963350,2960,2955,2960,2955,128
20230726,130900,301584965,2955,2955,2955,2955,0
20230726,130800,301584965,2955,2955,2955,2955,0
20230726,130700,301584965,2955,2955,2955,2955,0
20230726,130600,301584965,2955,2955,2955,2955,0
20230726,130500,301584965,2955,2955,2955,2955,0
20230726,130400,301584965,2955,2955,2955,2955,0
20230726,130300,301584965,2955,2955,2955,2955,5
20230726,130200,301570190,2955,2955,2955,2955,0
20230726,130100,301570190,2955,2955,2955,2955,0
20230726,130000,301570190,2955,2965,2965,2955,668
20230726,125900,299590295,2965,2965,2965,2965,0
20230726,125800,299590295,2965,2965,2965,2965,104
20230726,125700,299281935,2960,2960,2960,2960,0
20230726,125600,299281935,2960,2960,2960,2960,0
20230726,125500,299281935,2960,2960,2960,2960,0
20230726,125400,299281935,2960,2960,2960,2960,2
20230726,125300,299276015,2960,2960,2960,2960,9
20230726,125200,299249375,2960,2960,2960,2960,60
20230726,125100,299071775,2955,2955,2955,2955,197
20230726,125000,298489640,2955,2955,2955,2955,207
20230726,124900,297877955,2960,2960,2960,2960,0
20230726,124800,297877955,2960,2960,2960,2960,0
20230726,124700,297877955,2960,2960,2960,2960,0
20230726,124600,297877955,2960,2960,2960,2960,0
20230726,124500,297877955,2960,2960,2960,2960,0
20230726,124400,297877955,2960,2960,2960,2960,18
20230726,124300,297824675,2965,2965,2965,2965,21
20230726,124200,297762410,2955,2955,2955,2955,0
20230726,124100,297762410,2955,2955,2955,2950,857
20230726,124000,295230065,2965,2965,2965,2965,1
20230726,123900,295227100,2955,2955,2955,2955,0
20230726,123800,295227100,2955,2955,2955,2955,416
20230726,123700,293997820,2955,2955,2955,2955,0
20230726,123600,293997820,2955,2955,2955,2955,0
20230726,123500,293997820,2955,2955,2955,2955,413
20230726,123400,292777405,2955,2955,2955,2955,0
20230726,123300,292777405,2955,2955,2955,2950,1051
20230726,123200,289671725,2960,2960,2960,2960,0
20230726,123100,289671725,2960,2960,2960,2960,0
20230726,123000,289671725,2960,2960,2960,2960,0
20230726,122900,289671725,2960,2960,2960,2960,0
20230726,122800,289671725,2960,2960,2960,2960,491
20230726,122700,288218365,2970,2965,2970,2965,123
20230726,122600,287853060,2965,2965,2965,2965,0
20230726,122500,287853060,2965,2965,2965,2960,211
20230726,122400,287227500,2975,2975,2975,2975,100
20230726,122300,286930000,2980,2980,2980,2980,0
20230726,122200,286930000,2980,2980,2980,2980,0
20230726,122100,286930000,2980,2975,2980,2975,100
20230726,122000,286632010,2980,2975,2980,2975,100
20230726,121900,286334020,2975,2975,2975,2975,36
20230726,121800,286226920,2980,2980,2980,2980,0
20230726,121700,286226920,2980,2980,2980,2980,20
20230726,121600,286167320,2980,2980,2980,2975,85
20230726,121500,285914060,2975,2975,2975,2975,0
20230726,121400,285914060,2975,2975,2975,2975,99
20230726,121300,285619535,2965,2965,2965,2965,7
20230726,121200,285598780,2975,2970,2975,2970,385
20230726,121100,284454830,2970,2970,2970,2970,291
20230726,121000,283590560,2970,2970,2970,2970,16
20230726,120900,283543040,2970,2970,2970,2970,0
20230726,120800,283543040,2970,2970,2970,2970,197
20230726,120700,282957950,2970,2970,2970,2970,175
20230726,120600,282438200,2970,2970,2970,2970,0
20230726,120500,282438200,2970,2970,2970,2970,20
20230726,120400,282378800,2970,2970,2970,2970,100
20230726,120300,282081800,2975,2970,2975,2970,1344
20230726,120200,278084260,2960,2975,2975,2960,718
20230726,120100,275958830,2960,2960,2960,2960,0
20230726,120000,275958830,2960,2960,2960,2960,0
20230726,115900,275958830,2960,2960,2960,2960,103
20230726,115800,275653950,2965,2965,2965,2965,95
20230726,115700,275372275,2965,2965,2965,2965,0
20230726,115600,275372275,2965,2965,2965,2965,408
20230726,115500,274162555,2965,2965,2965,2965,5
20230726,115400,274147730,2965,2965,2965,2965,0
20230726,115300,274147730,2965,2965,2965,2965,135
20230726,115200,273747455,2965,2965,2965,2965,5
20230726,115100,273732630,2965,2965,2965,2965,3
20230726,115000,273723735,2970,2970,2970,2970,151
20230726,114900,273275265,2975,2975,2975,2975,0
20230726,114800,273275265,2975,2975,2975,2975,10
20230726,114700,273245515,2975,2975,2975,2975,0
20230726,114600,273245515,2975,2975,2975,2975,0
20230726,114500,273245515,2975,2970,2975,2970,35
20230726,114400,273141560,2970,2975,2975,2970,665
20230726,114300,271164605,2970,2970,2970,2970,2
20230726,114200,271158665,2965,2965,2965,2965,0
20230726,114100,271158665,2965,2970,2970,2965,139
20230726,114000,270746475,2975,2975,2975,2975,31
20230726,113900,270654250,2980,2980,2980,2980,0
20230726,113800,270654250,2980,2980,2980,2975,102
20230726,113700,270350295,2980,2980,2980,2980,115
20230726,113600,270007595,2980,2975,2980,2975,22
20230726,113500,269942095,2975,2975,2975,2975,16
20230726,113400,269894495,2980,2995,2995,2980,436
20230726,113300,268594965,2995,2995,2995,2995,0
20230726,113200,268594965,2995,2990,2995,2990,303
20230726,113100,267687510,2980,2980,2980,2980,0
20230726,113000,267687510,2980,2990,2990,2980,376
20230726,112900,266564800,2995,3010,3010,2995,117
20230726,112800,266213800,3015,2995,3015,2995,1033
20230726,112700,263103835,2995,2970,2995,2970,927
20230726,112600,260342085,2975,2940,2975,2940,1121
20230726,112500,257024595,2945,2910,2945,2910,3012
20230726,112400,248193670,2910,2995,2995,2860,15746
20230726,112300,201587795,3000,3000,3000,3000,2
20230726,112200,201581795,3000,3000,3000,3000,12
20230726,112100,201545795,2995,3005,3005,2995,309
20230726,112000,200618835,3000,3010,3010,3000,24
20230726,111900,200546685,3000,3020,3020,3000,6898
20230726,111800,179789610,3020,3030,3030,3020,1615
20230726,111700,174899630,3030,3030,3030,3030,0
20230726,111600,174899630,3030,3030,3030,3030,0
20230726,111500,174899630,3030,3050,3050,3030,6229
20230726,111400,155995155,3065,3065,3065,3065,0
20230726,111300,155995155,3065,3065,3065,3065,0
20230726,111200,155995155,3065,3065,3065,3065,0
20230726,111100,155995155,3065,3065,3065,3065,10
20230726,111000,155964505,3065,3055,3065,3055,101
20230726,110900,155655560,3045,3045,3045,3045,0
20230726,110800,155655560,3045,3045,3045,3045,0
20230726,110700,155655560,3045,3045,3045,3045,0
20230726,110600,155655560,3045,3045,3045,3045,0
20230726,110500,155655560,3045,3045,3045,3045,3060
20230726,110400,146337860,3030,3030,3030,3030,0
20230726,110300,146337860,3030,3030,3030,3030,0
20230726,110200,146337860,3030,3030,3030,3030,0
20230726,110100,146337860,3030,3030,3030,3030,75
20230726,110000,146110610,3045,3045,3045,3045,6
20230726,105900,146092340,3030,3030,3030,3030,0
20230726,105800,146092340,3030,3030,3030,3030,0
20230726,105700,146092340,3030,3030,3030,3030,6
20230726,105600,146074160,3030,3045,3045,3030,980
20230726,105500,143104640,3035,3035,3035,3035,0
20230726,105400,143104640,3035,3035,3035,3035,0
20230726,105300,143104640,3035,3035,3035,3035,0
20230726,105200,143104640,3035,3035,3035,3035,0
20230726,105100,143104640,3035,3035,3035,3035,153
20230726,105000,142640285,3035,3035,3035,3035,413
20230726,104900,141386830,3030,3030,3030,3030,1
20230726,104800,141383800,3035,3030,3035,3030,42
20230726,104700,141256535,3035,3035,3035,3035,0
20230726,104600,141256535,3035,3035,3035,3035,200
20230726,104500,140649535,3035,3030,3035,3030,30
20230726,104400,140558620,3030,3030,3030,3030,28
20230726,104300,140473780,3030,3030,3030,3030,294
20230726,104200,139582960,3035,3045,3045,3035,7173
20230726,104100,117751115,3045,3045,3045,3045,0
20230726,104000,117751115,3045,3045,3050,3045,76
20230726,103900,117519690,3055,3055,3055,3055,100
20230726,103800,117214190,3045,3045,3045,3045,0
20230726,103700,117214190,3045,3045,3045,3045,47
20230726,103600,117071075,3045,3045,3045,3045,702
20230726,103500,114933485,3045,3050,3050,3045,541
20230726,103400,113283695,3050,3050,3050,3050,0
20230726,103300,113283695,3050,3050,3050,3050,0
20230726,103200,113283695,3050,3050,3050,3050,40
20230726,103100,113161695,3050,3050,3050,3050,112
20230726,103000,112820095,3050,3050,3050,3050,70
20230726,102900,112606595,3045,3045,3045,3045,0
20230726,102800,112606595,3045,3045,3045,3045,8
20230726,102700,112582235,3045,3045,3045,3045,0
20230726,102600,112582235,3045,3045,3045,3045,65
20230726,102500,112384310,3045,3045,3045,3045,258
20230726,102400,111598700,3045,3045,3045,3045,1168
20230726,102300,108042140,3045,3045,3045,3045,0
20230726,102200,108042140,3045,3045,3045,3045,0
20230726,102100,108042140,3045,3045,3045,3045,0
20230726,102000,108042140,3045,3045,3045,3045,0
20230726,101900,108042140,3045,3045,3045,3045,1381
20230726,101800,103836995,3050,3045,3050,3045,350
20230726,101700,102770245,3045,3045,3045,3045,0
20230726,101600,102770245,3045,3050,3050,3045,335
20230726,101500,101750020,3045,3045,3045,3045,0
20230726,101400,101750020,3045,3045,3045,3045,0
20230726,101300,101750020,3045,3045,3045,3045,0
20230726,101200,101750020,3045,3045,3045,3045,300
20230726,101100,100836520,3050,3050,3050,3050,359
20230726,101000,99741570,3045,3045,3045,3045,0
20230726,100900,99741570,3045,3045,3045,3045,709
20230726,100800,97582665,3045,3045,3045,3045,25
20230726,100700,97506540,3045,3045,3045,3045,88
20230726,100600,97238580,3050,3050,3050,3050,0
20230726,100500,97238580,3050,3050,3050,3050,0
20230726,100400,97238580,3050,3050,3050,3050,8
20230726,100300,97214180,3050,3050,3050,3050,42
20230726,100200,97086080,3045,3050,3050,3045,864
20230726,100100,94451695,3050,3050,3050,3050,105
20230726,100000,94131445,3050,3055,3055,3050,2156
20230726,095900,87545845,3055,3055,3055,3055,1310
20230726,095800,83543795,3055,3055,3055,3055,0
20230726,095700,83543795,3055,3065,3065,3055,56
20230726,095600,83372560,3070,3070,3070,3070,100
20230726,095500,83065560,3065,3065,3065,3065,2
20230726,095400,83059430,3065,3060,3065,3060,36
20230726,095300,82949250,3070,3070,3070,3070,0
20230726,095200,82949250,3070,3060,3070,3060,86
20230726,095100,82685770,3080,3080,3080,3080,64
20230726,095000,82488650,3080,3080,3080,3080,32
20230726,094900,82390090,3080,3080,3080,3080,0
20230726,094800,82390090,3080,3080,3080,3080,1
20230726,094700,82387010,3060,3060,3060,3060,0
20230726,094600,82387010,3060,3060,3060,3060,200
20230726,094500,81775010,3055,3055,3055,3055,0
20230726,094400,81775010,3055,3075,3075,3055,173
20230726,094300,81245790,3080,3080,3080,3080,8
20230726,094200,81221150,3110,3110,3110,3110,0
20230726,094100,81221150,3110,3110,3110,3110,0
20230726,094000,81221150,3110,3110,3110,3110,0
20230726,093900,81221150,3110,3090,3115,3090,1025
20230726,093800,78035595,3070,3070,3070,3070,0
20230726,093700,78035595,3070,3070,3070,3070,47
20230726,093600,77891305,3055,3055,3055,3055,154
20230726,093500,77420835,3055,3055,3055,3055,830
20230726,093400,74885185,3055,3055,3055,3055,35
20230726,093300,74778260,3055,3055,3055,3055,0
20230726,093200,74778260,3055,3055,3055,3055,0
20230726,093100,74778260,3055,3055,3055,3055,0
20230726,093000,74778260,3055,3050,3055,3050,939
20230726,092900,71910575,3050,3050,3050,3050,123
20230726,092800,71535425,3045,3050,3050,3045,1489
20230726,092700,67001370,3055,3055,3055,3055,0
20230726,092600,67001370,3055,3055,3055,3055,0
20230726,092500,67001370,3055,3055,3055,3055,0
20230726,092400,67001370,3055,3055,3055,3055,0
20230726,092300,67001370,3055,3055,3055,3055,0
20230726,092200,67001370,3055,3055,3055,3055,0
20230726,092100,67001370,3055,3070,3070,3045,5811
20230726,092000,49191620,3070,3070,3070,3070,802
20230726,091900,46729480,3070,3070,3070,3070,4
20230726,091800,46717200,3070,3070,3070,3070,0
20230726,091700,46717200,3070,3070,3070,3070,0
20230726,091600,46717200,3070,3070,3070,3070,0
20230726,091500,46717200,3070,3065,3070,3065,53
20230726,091400,46554565,3070,3070,3070,3070,496
20230726,091300,45031845,3095,3095,3095,3095,164
20230726,091200,44524265,3110,3060,3110,3050,1289
20230726,091100,40571220,3065,3065,3065,3065,42
20230726,091000,40442490,3065,3070,3070,3060,170
20230726,090900,39921415,3075,3075,3075,3075,70
20230726,090800,39706165,3075,3075,3075,3075,0
20230726,090700,39706165,3075,3075,3075,3075,210
20230726,090600,39060415,3075,3045,3075,3040,4157
20230726,090500,26388970,3040,3075,3075,3035,930
20230726,090400,23555465,3140,3140,3140,3140,0
20230726,090300,23555465,3140,3130,3150,3065,4141
20230726,090200,10741140,3155,3155,3155,3135,46
20230726,090100,10596670,3140,3165,3170,3140,1375
20230726,090000,6264340,3160,3170,3170,3160,1890