KissMeData/069730/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193100,457769390,4255,4255,4255,4255,604
20230726,193000,457769390,4255,4255,4255,4255,0
20230726,192900,457769390,4255,4255,4255,4255,0
20230726,192800,457769390,4255,4255,4255,4255,0
20230726,192700,457769390,4255,4255,4255,4255,0
20230726,192600,457769390,4255,4255,4255,4255,0
20230726,192500,457769390,4255,4255,4255,4255,0
20230726,192400,457769390,4255,4255,4255,4255,0
20230726,192300,457769390,4255,4255,4255,4255,0
20230726,192200,457769390,4255,4255,4255,4255,0
20230726,192100,457769390,4255,4255,4255,4255,0
20230726,192000,457769390,4255,4255,4255,4255,0
20230726,191900,457769390,4255,4255,4255,4255,0
20230726,191800,457769390,4255,4255,4255,4255,0
20230726,191700,457769390,4255,4255,4255,4255,0
20230726,191600,457769390,4255,4255,4255,4255,0
20230726,191500,457769390,4255,4255,4255,4255,0
20230726,191400,457769390,4255,4255,4255,4255,0
20230726,191300,457769390,4255,4255,4255,4255,0
20230726,191200,457769390,4255,4255,4255,4255,0
20230726,191100,457769390,4255,4255,4255,4255,0
20230726,191000,457769390,4255,4255,4255,4255,0
20230726,190900,457769390,4255,4255,4255,4255,0
20230726,190800,457769390,4255,4255,4255,4255,0
20230726,190700,457769390,4255,4255,4255,4255,0
20230726,190600,457769390,4255,4255,4255,4255,0
20230726,190500,457769390,4255,4255,4255,4255,0
20230726,190400,457769390,4255,4255,4255,4255,0
20230726,190300,457769390,4255,4255,4255,4255,0
20230726,190200,457769390,4255,4255,4255,4255,0
20230726,190100,457769390,4255,4255,4255,4255,604
20230726,190000,457769390,4255,4255,4255,4255,0
20230726,185900,457769390,4255,4255,4255,4255,0
20230726,185800,457769390,4255,4255,4255,4255,0
20230726,185700,457769390,4255,4255,4255,4255,0
20230726,185600,457769390,4255,4255,4255,4255,0
20230726,185500,457769390,4255,4255,4255,4255,0
20230726,185400,457769390,4255,4255,4255,4255,0
20230726,185300,457769390,4255,4255,4255,4255,0
20230726,185200,457769390,4255,4255,4255,4255,0
20230726,185100,457769390,4255,4255,4255,4255,0
20230726,185000,457769390,4255,4255,4255,4255,0
20230726,184900,457769390,4255,4255,4255,4255,0
20230726,184800,457769390,4255,4255,4255,4255,0
20230726,184700,457769390,4255,4255,4255,4255,0
20230726,184600,457769390,4255,4255,4255,4255,0
20230726,184500,457769390,4255,4255,4255,4255,0
20230726,184400,457769390,4255,4255,4255,4255,0
20230726,184300,457769390,4255,4255,4255,4255,0
20230726,184200,457769390,4255,4255,4255,4255,0
20230726,184100,457769390,4255,4255,4255,4255,0
20230726,184000,457769390,4255,4255,4255,4255,0
20230726,183900,457769390,4255,4255,4255,4255,0
20230726,183800,457769390,4255,4255,4255,4255,0
20230726,183700,457769390,4255,4255,4255,4255,0
20230726,183600,457769390,4255,4255,4255,4255,0
20230726,183500,457769390,4255,4255,4255,4255,0
20230726,183400,457769390,4255,4255,4255,4255,0
20230726,183300,457769390,4255,4255,4255,4255,0
20230726,183200,457769390,4255,4255,4255,4255,0
20230726,183100,457769390,4255,4255,4255,4255,604
20230726,183000,457769390,4255,4255,4255,4255,0
20230726,182900,457769390,4255,4255,4255,4255,0
20230726,182800,457769390,4255,4255,4255,4255,0
20230726,182700,457769390,4255,4255,4255,4255,0
20230726,182600,457769390,4255,4255,4255,4255,0
20230726,182500,457769390,4255,4255,4255,4255,0
20230726,182400,457769390,4255,4255,4255,4255,0
20230726,182300,457769390,4255,4255,4255,4255,0
20230726,182200,457769390,4255,4255,4255,4255,0
20230726,182100,457769390,4255,4255,4255,4255,0
20230726,182000,457769390,4255,4255,4255,4255,0
20230726,181900,457769390,4255,4255,4255,4255,0
20230726,181800,457769390,4255,4255,4255,4255,0
20230726,181700,457769390,4255,4255,4255,4255,0
20230726,181600,457769390,4255,4255,4255,4255,0
20230726,181500,457769390,4255,4255,4255,4255,0
20230726,181400,457769390,4255,4255,4255,4255,0
20230726,181300,457769390,4255,4255,4255,4255,0
20230726,181200,457769390,4255,4255,4255,4255,0
20230726,181100,457769390,4255,4255,4255,4255,0
20230726,181000,457769390,4255,4255,4255,4255,0
20230726,180900,457769390,4255,4255,4255,4255,0
20230726,180800,457769390,4255,4255,4255,4255,0
20230726,180700,457769390,4255,4255,4255,4255,0
20230726,180600,457769390,4255,4255,4255,4255,0
20230726,180500,457769390,4255,4255,4255,4255,0
20230726,180400,457769390,4255,4255,4255,4255,0
20230726,180300,457769390,4255,4255,4255,4255,0
20230726,180200,457769390,4255,4255,4255,4255,0
20230726,180100,457769390,4255,4255,4255,4255,604
20230726,180000,457769390,4255,4255,4255,4255,0
20230726,175900,457769390,4255,4255,4255,4255,0
20230726,175800,457769390,4255,4255,4255,4255,0
20230726,175700,457769390,4255,4255,4255,4255,0
20230726,175600,457769390,4255,4255,4255,4255,0
20230726,175500,457769390,4255,4255,4255,4255,0
20230726,175400,457769390,4255,4255,4255,4255,0
20230726,175300,457769390,4255,4255,4255,4255,0
20230726,175200,457769390,4255,4255,4255,4255,0
20230726,175100,457769390,4255,4255,4255,4255,0
20230726,175000,457769390,4255,4255,4255,4255,0
20230726,174900,457769390,4255,4255,4255,4255,0
20230726,174800,457769390,4255,4255,4255,4255,0
20230726,174700,457769390,4255,4255,4255,4255,0
20230726,174600,457769390,4255,4255,4255,4255,0
20230726,174500,457769390,4255,4255,4255,4255,0
20230726,174400,457769390,4255,4255,4255,4255,0
20230726,174300,457769390,4255,4255,4255,4255,0
20230726,174200,457769390,4255,4255,4255,4255,0
20230726,174100,457769390,4255,4255,4255,4255,0
20230726,174000,457769390,4255,4255,4255,4255,0
20230726,173900,457769390,4255,4255,4255,4255,0
20230726,173800,457769390,4255,4255,4255,4255,0
20230726,173700,457769390,4255,4255,4255,4255,0
20230726,173600,457769390,4255,4255,4255,4255,0
20230726,173500,457769390,4255,4255,4255,4255,0
20230726,173400,457769390,4255,4255,4255,4255,0
20230726,173300,457769390,4255,4255,4255,4255,0
20230726,173200,457769390,4255,4255,4255,4255,0
20230726,173100,457769390,4255,4255,4255,4255,604
20230726,173000,457769390,4255,4255,4255,4255,0
20230726,172900,457769390,4255,4255,4255,4255,0
20230726,172800,457769390,4255,4255,4255,4255,0
20230726,172700,457769390,4255,4255,4255,4255,0
20230726,172600,457769390,4255,4255,4255,4255,0
20230726,172500,457769390,4255,4255,4255,4255,0
20230726,172400,457769390,4255,4255,4255,4255,0
20230726,172300,457769390,4255,4255,4255,4255,0
20230726,172200,457769390,4255,4255,4255,4255,0
20230726,172100,457769390,4255,4255,4255,4255,0
20230726,172000,457769390,4255,4255,4255,4255,0
20230726,171900,457769390,4255,4255,4255,4255,0
20230726,171800,457769390,4255,4255,4255,4255,0
20230726,171700,457769390,4255,4255,4255,4255,0
20230726,171600,457769390,4255,4255,4255,4255,0
20230726,171500,457769390,4255,4255,4255,4255,0
20230726,171400,457769390,4255,4255,4255,4255,0
20230726,171300,457769390,4255,4255,4255,4255,0
20230726,171200,457769390,4255,4255,4255,4255,0
20230726,171100,457769390,4255,4255,4255,4255,0
20230726,171000,457769390,4255,4255,4255,4255,0
20230726,170900,457769390,4255,4255,4255,4255,0
20230726,170800,457769390,4255,4255,4255,4255,0
20230726,170700,457769390,4255,4255,4255,4255,0
20230726,170600,457769390,4255,4255,4255,4255,0
20230726,170500,457769390,4255,4255,4255,4255,0
20230726,170400,457769390,4255,4255,4255,4255,0
20230726,170300,457769390,4255,4255,4255,4255,0
20230726,170200,457769390,4255,4255,4255,4255,0
20230726,170100,457769390,4255,4255,4255,4255,604
20230726,170000,457769390,4255,4255,4255,4255,0
20230726,165900,457769390,4255,4255,4255,4255,0
20230726,165800,457769390,4255,4255,4255,4255,0
20230726,165700,457769390,4255,4255,4255,4255,0
20230726,165600,457769390,4255,4255,4255,4255,0
20230726,165500,457769390,4255,4255,4255,4255,0
20230726,165400,457769390,4255,4255,4255,4255,0
20230726,165300,457769390,4255,4255,4255,4255,0
20230726,165200,457769390,4255,4255,4255,4255,0
20230726,165100,457769390,4255,4255,4255,4255,0
20230726,165000,457769390,4255,4255,4255,4255,0
20230726,164900,457769390,4255,4255,4255,4255,0
20230726,164800,457769390,4255,4255,4255,4255,0
20230726,164700,457769390,4255,4255,4255,4255,0
20230726,164600,457769390,4255,4255,4255,4255,0
20230726,164500,457769390,4255,4255,4255,4255,0
20230726,164400,457769390,4255,4255,4255,4255,0
20230726,164300,457769390,4255,4255,4255,4255,0
20230726,164200,457769390,4255,4255,4255,4255,0
20230726,164100,457769390,4255,4255,4255,4255,0
20230726,164000,457769390,4255,4255,4255,4255,0
20230726,163900,457769390,4255,4255,4255,4255,0
20230726,163800,457769390,4255,4255,4255,4255,0
20230726,163700,457769390,4255,4255,4255,4255,0
20230726,163600,457769390,4255,4255,4255,4255,0
20230726,163500,457769390,4255,4255,4255,4255,0
20230726,163400,457769390,4255,4255,4255,4255,0
20230726,163300,457769390,4255,4255,4255,4255,0
20230726,163200,457769390,4255,4255,4255,4255,0
20230726,163100,457769390,4255,4255,4255,4255,604
20230726,163000,457769390,4255,4255,4255,4255,0
20230726,162900,457769390,4255,4255,4255,4255,0
20230726,162800,457769390,4255,4255,4255,4255,0
20230726,162700,457769390,4255,4255,4255,4255,0
20230726,162600,457769390,4255,4255,4255,4255,0
20230726,162500,457769390,4255,4255,4255,4255,0
20230726,162400,457769390,4255,4255,4255,4255,0
20230726,162300,457769390,4255,4255,4255,4255,0
20230726,162200,457769390,4255,4255,4255,4255,0
20230726,162100,457769390,4255,4255,4255,4255,0
20230726,162000,457769390,4255,4255,4255,4255,0
20230726,161900,457769390,4255,4255,4255,4255,0
20230726,161800,457769390,4255,4255,4255,4255,0
20230726,161700,457769390,4255,4255,4255,4255,0
20230726,161600,457769390,4255,4255,4255,4255,0
20230726,161500,457769390,4255,4255,4255,4255,0
20230726,161400,457769390,4255,4255,4255,4255,0
20230726,161300,457769390,4255,4255,4255,4255,0
20230726,161200,457769390,4255,4255,4255,4255,0
20230726,161100,457769390,4255,4255,4255,4255,0
20230726,161000,457769390,4255,4255,4255,4255,0
20230726,160900,457769390,4255,4255,4255,4255,0
20230726,160800,457769390,4255,4255,4255,4255,0
20230726,160700,457769390,4255,4255,4255,4255,0
20230726,160600,457769390,4255,4255,4255,4255,0
20230726,160500,457769390,4255,4255,4255,4255,0
20230726,160400,457769390,4255,4255,4255,4255,0
20230726,160300,457769390,4255,4255,4255,4255,0
20230726,160200,457769390,4255,4255,4255,4255,0
20230726,160100,457769390,4255,4255,4255,4255,604
20230726,160000,457769390,4255,4255,4255,4255,0
20230726,155900,457769390,4255,4255,4255,4255,0
20230726,155800,457769390,4255,4255,4255,4255,0
20230726,155700,457769390,4255,4255,4255,4255,0
20230726,155600,457769390,4255,4255,4255,4255,0
20230726,155500,457769390,4255,4255,4255,4255,0
20230726,155400,457769390,4255,4255,4255,4255,0
20230726,155300,457769390,4255,4255,4255,4255,0
20230726,155200,457769390,4255,4255,4255,4255,0
20230726,155100,457769390,4255,4255,4255,4255,0
20230726,155000,457769390,4255,4255,4255,4255,0
20230726,154900,457769390,4255,4255,4255,4255,0
20230726,154800,457769390,4255,4255,4255,4255,0
20230726,154700,457769390,4255,4255,4255,4255,0
20230726,154600,457769390,4255,4255,4255,4255,0
20230726,154500,457769390,4255,4255,4255,4255,0
20230726,154400,457769390,4255,4255,4255,4255,0
20230726,154300,457769390,4255,4255,4255,4255,0
20230726,154200,457769390,4255,4255,4255,4255,0
20230726,154100,457769390,4255,4255,4255,4255,0
20230726,154000,457769390,4255,4255,4255,4255,0
20230726,153900,457769390,4255,4255,4255,4255,0
20230726,153800,457769390,4255,4255,4255,4255,0
20230726,153700,457769390,4255,4255,4255,4255,0
20230726,153600,457769390,4255,4255,4255,4255,0
20230726,153500,457769390,4255,4255,4255,4255,0
20230726,153400,457769390,4255,4255,4255,4255,0
20230726,153300,457769390,4255,4255,4255,4255,0
20230726,153200,457769390,4255,4255,4255,4255,0
20230726,153100,457769390,4255,4255,4255,4255,604
20230726,153000,457769390,4255,4255,4255,4255,604
20230726,152900,455199370,4295,4295,4295,4295,0
20230726,152800,455199370,4295,4295,4295,4295,0
20230726,152700,455199370,4295,4295,4295,4295,0
20230726,152600,455199370,4295,4295,4295,4295,0
20230726,152500,455199370,4295,4295,4295,4295,0
20230726,152400,455199370,4295,4295,4295,4295,0
20230726,152300,455199370,4295,4295,4295,4295,0
20230726,152200,455199370,4295,4295,4295,4295,0
20230726,152100,455199370,4295,4295,4295,4295,0
20230726,152000,455199370,4295,4295,4295,4295,0
20230726,151900,455199370,4295,4295,4295,4295,2
20230726,151800,455190780,4295,4260,4295,4260,27
20230726,151700,455075195,4260,4260,4260,4260,3
20230726,151600,455062415,4260,4260,4260,4240,59
20230726,151500,454811815,4260,4260,4260,4260,0
20230726,151400,454811815,4260,4260,4260,4260,1
20230726,151300,454807555,4260,4260,4260,4260,177
20230726,151200,454053535,4260,4260,4260,4260,30
20230726,151100,453925735,4265,4265,4265,4265,0
20230726,151000,453925735,4265,4265,4265,4265,4
20230726,150900,453908675,4265,4265,4265,4265,454
20230726,150800,451972365,4265,4265,4265,4265,0
20230726,150700,451972365,4265,4265,4265,4265,0
20230726,150600,451972365,4265,4265,4265,4265,1
20230726,150500,451968100,4270,4270,4270,4270,1
20230726,150400,451963830,4275,4275,4275,4275,0
20230726,150300,451963830,4275,4275,4275,4275,0
20230726,150200,451963830,4275,4275,4275,4275,281
20230726,150100,450762555,4285,4285,4285,4285,0
20230726,150000,450762555,4285,4270,4305,4270,792
20230726,145900,447363985,4270,4270,4270,4270,20
20230726,145800,447278585,4275,4245,4275,4245,59
20230726,145700,447027220,4240,4215,4240,4215,63
20230726,145600,446761000,4235,4235,4235,4235,0
20230726,145500,446761000,4235,4235,4235,4235,8
20230726,145400,446727120,4250,4235,4250,4235,500
20230726,145300,444606440,4240,4240,4240,4240,0
20230726,145200,444606440,4240,4240,4240,4240,0
20230726,145100,444606440,4240,4240,4240,4240,100
20230726,145000,444182440,4250,4250,4250,4250,0
20230726,144900,444182440,4250,4225,4250,4215,185
20230726,144800,443401075,4255,4255,4255,4255,0
20230726,144700,443401075,4255,4255,4255,4255,2
20230726,144600,443392565,4215,4255,4255,4215,44
20230726,144500,443206830,4260,4260,4260,4260,0
20230726,144400,443206830,4260,4260,4260,4260,0
20230726,144300,443206830,4260,4255,4260,4255,234
20230726,144200,442211155,4255,4255,4255,4255,1
20230726,144100,442206900,4255,4255,4255,4255,0
20230726,144000,442206900,4255,4255,4255,4255,20
20230726,143900,442121800,4255,4255,4255,4255,0
20230726,143800,442121800,4255,4255,4255,4255,0
20230726,143700,442121800,4255,4255,4255,4255,0
20230726,143600,442121800,4255,4230,4255,4230,222
20230726,143500,441182230,4230,4230,4230,4230,0
20230726,143400,441182230,4230,4230,4230,4230,0
20230726,143300,441182230,4230,4230,4230,4230,2
20230726,143200,441173770,4240,4240,4240,4240,215
20230726,143100,440262170,4255,4255,4255,4255,0
20230726,143000,440262170,4255,4255,4255,4255,0
20230726,142900,440262170,4255,4255,4255,4255,0
20230726,142800,440262170,4255,4255,4255,4255,0
20230726,142700,440262170,4255,4230,4255,4230,70
20230726,142600,439966045,4230,4230,4230,4230,0
20230726,142500,439966045,4230,4230,4230,4230,0
20230726,142400,439966045,4230,4205,4230,4200,1151
20230726,142300,435130720,4230,4230,4230,4230,0
20230726,142200,435130720,4230,4230,4230,4230,200
20230726,142100,434284720,4245,4245,4245,4245,200
20230726,142000,433435720,4255,4255,4255,4255,0
20230726,141900,433435720,4255,4255,4255,4255,100
20230726,141800,433010220,4240,4240,4240,4240,0
20230726,141700,433010220,4240,4240,4240,4240,0
20230726,141600,433010220,4240,4240,4240,4240,56
20230726,141500,432772780,4215,4215,4215,4215,0
20230726,141400,432772780,4215,4215,4215,4215,283
20230726,141300,431579935,4200,4200,4200,4200,0
20230726,141200,431579935,4200,4200,4200,4200,0
20230726,141100,431579935,4200,4200,4200,4200,406
20230726,141000,429874735,4185,4200,4200,4185,4276
20230726,140900,411955130,4220,4220,4220,4220,0
20230726,140800,411955130,4220,4220,4220,4195,602
20230726,140700,409429135,4205,4205,4205,4205,0
20230726,140600,409429135,4205,4220,4220,4205,653
20230726,140500,406675770,4220,4220,4220,4220,200
20230726,140400,405831770,4230,4230,4230,4230,0
20230726,140300,405831770,4230,4230,4230,4230,1
20230726,140200,405827540,4225,4215,4225,4205,159
20230726,140100,405156585,4220,4195,4220,4195,2
20230726,140000,405148170,4235,4235,4235,4235,1
20230726,135900,405143935,4190,4190,4190,4190,1065
20230726,135800,400681585,4190,4195,4195,4190,305
20230726,135700,399402135,4220,4220,4220,4220,0
20230726,135600,399402135,4220,4220,4220,4220,0
20230726,135500,399402135,4220,4200,4220,4195,7
20230726,135400,399372725,4220,4220,4220,4220,0
20230726,135300,399372725,4220,4220,4220,4200,1968
20230726,135200,391087465,4260,4260,4260,4260,0
20230726,135100,391087465,4260,4260,4260,4260,1
20230726,135000,391083205,4225,4225,4225,4225,0
20230726,134900,391083205,4225,4225,4225,4225,1
20230726,134800,391078980,4220,4225,4225,4220,482
20230726,134700,389044170,4225,4225,4225,4225,0
20230726,134600,389044170,4225,4225,4225,4225,0
20230726,134500,389044170,4225,4225,4225,4225,0
20230726,134400,389044170,4225,4225,4225,4225,23
20230726,134300,388946995,4225,4225,4225,4225,1
20230726,134200,388942770,4225,4225,4225,4225,0
20230726,134100,388942770,4225,4225,4225,4225,0
20230726,134000,388942770,4225,4225,4225,4225,1
20230726,133900,388938545,4260,4260,4260,4260,2
20230726,133800,388930025,4225,4225,4225,4225,0
20230726,133700,388930025,4225,4245,4245,4225,406
20230726,133600,387210555,4240,4240,4240,4240,0
20230726,133500,387210555,4240,4240,4240,4240,0
20230726,133400,387210555,4240,4230,4275,4230,2502
20230726,133300,376559545,4230,4230,4230,4230,0
20230726,133200,376559545,4230,4225,4245,4205,382
20230726,133100,374949660,4220,4215,4220,4215,2
20230726,133000,374941225,4210,4210,4210,4210,0
20230726,132900,374941225,4210,4210,4210,4210,913
20230726,132800,371097495,4210,4185,4210,4180,529
20230726,132700,368871810,4210,4210,4210,4210,2
20230726,132600,368863390,4210,4195,4210,4195,5100
20230726,132500,347419920,4195,4195,4195,4195,0
20230726,132400,347419920,4195,4195,4195,4195,100
20230726,132300,347000420,4200,4200,4200,4200,0
20230726,132200,347000420,4200,4190,4200,4190,2241
20230726,132100,337610620,4190,4200,4200,4190,1576
20230726,132000,331005390,4200,4200,4200,4200,0
20230726,131900,331005390,4200,4195,4200,4195,101
20230726,131800,330581690,4200,4200,4200,4200,0
20230726,131700,330581690,4200,4200,4200,4200,0
20230726,131600,330581690,4200,4200,4200,4200,2
20230726,131500,330573290,4195,4190,4195,4190,33
20230726,131400,330435015,4190,4185,4190,4185,136
20230726,131300,329865845,4185,4185,4185,4185,0
20230726,131200,329865845,4185,4185,4185,4185,0
20230726,131100,329865845,4185,4185,4185,4185,0
20230726,131000,329865845,4185,4185,4185,4185,0
20230726,130900,329865845,4185,4185,4185,4185,0
20230726,130800,329865845,4185,4185,4185,4185,0
20230726,130700,329865845,4185,4180,4185,4175,409
20230726,130600,328155220,4185,4185,4185,4185,2
20230726,130500,328146850,4185,4185,4185,4185,1072
20230726,130400,323660530,4185,4175,4185,4175,132
20230726,130300,323109400,4175,4180,4180,4175,871
20230726,130200,319472960,4185,4185,4185,4180,603
20230726,130100,316950705,4185,4185,4185,4185,5
20230726,130000,316929780,4190,4195,4200,4180,573
20230726,125900,314534160,4200,4200,4200,4200,0
20230726,125800,314534160,4200,4200,4200,4200,6
20230726,125700,314508960,4190,4190,4190,4190,2000
20230726,125600,306128960,4200,4200,4200,4200,1
20230726,125500,306124760,4205,4205,4205,4205,0
20230726,125400,306124760,4205,4195,4205,4195,484
20230726,125300,304091725,4210,4210,4210,4210,0
20230726,125200,304091725,4210,4210,4210,4210,0
20230726,125100,304091725,4210,4210,4210,4210,0
20230726,125000,304091725,4210,4210,4210,4210,1
20230726,124900,304087515,4175,4180,4180,4175,101
20230726,124800,303665790,4220,4220,4220,4220,0
20230726,124700,303665790,4220,4220,4220,4220,0
20230726,124600,303665790,4220,4180,4220,4180,503
20230726,124500,301563190,4190,4195,4195,4185,1391
20230726,124400,295741180,4190,4195,4195,4190,67
20230726,124300,295460445,4220,4220,4220,4220,1
20230726,124200,295456225,4220,4190,4220,4190,145
20230726,124100,294848645,4190,4220,4225,4190,32
20230726,124000,294714380,4190,4195,4220,4185,2949
20230726,123900,282359945,4195,4200,4200,4195,128
20230726,123800,281822935,4220,4220,4220,4220,0
20230726,123700,281822935,4220,4220,4220,4220,0
20230726,123600,281822935,4220,4220,4220,4220,23
20230726,123500,281725875,4220,4205,4220,4185,311
20230726,123400,280422960,4205,4225,4225,4200,595
20230726,123300,277923300,4205,4205,4205,4205,215
20230726,123200,277019225,4210,4210,4210,4210,1
20230726,123100,277015015,4205,4210,4210,4205,172
20230726,123000,276291725,4225,4225,4225,4225,3
20230726,122900,276279050,4205,4205,4205,4205,55
20230726,122800,276047775,4215,4215,4215,4210,234
20230726,122700,275062325,4215,4215,4215,4215,0
20230726,122600,275062325,4215,4210,4215,4210,333
20230726,122500,273660380,4215,4215,4215,4215,11
20230726,122400,273614015,4215,4215,4215,4215,4
20230726,122300,273597155,4195,4210,4215,4195,1627
20230726,122200,266759775,4215,4215,4215,4215,0
20230726,122100,266759775,4215,4215,4215,4215,6
20230726,122000,266734485,4225,4225,4225,4225,0
20230726,121900,266734485,4225,4225,4225,4225,0
20230726,121800,266734485,4225,4225,4225,4225,0
20230726,121700,266734485,4225,4225,4225,4225,1
20230726,121600,266730260,4215,4215,4215,4215,0
20230726,121500,266730260,4215,4220,4220,4215,57
20230726,121400,266489760,4225,4225,4225,4225,0
20230726,121300,266489760,4225,4225,4225,4225,0
20230726,121200,266489760,4225,4225,4225,4225,0
20230726,121100,266489760,4225,4225,4225,4225,10
20230726,121000,266447510,4265,4265,4265,4265,0
20230726,120900,266447510,4265,4265,4265,4265,0
20230726,120800,266447510,4265,4265,4265,4265,0
20230726,120700,266447510,4265,4265,4265,4265,0
20230726,120600,266447510,4265,4265,4265,4265,0
20230726,120500,266447510,4265,4225,4265,4200,601
20230726,120400,263918800,4230,4230,4230,4230,2
20230726,120300,263910340,4240,4240,4240,4240,0
20230726,120200,263910340,4240,4240,4240,4240,1
20230726,120100,263906100,4240,4260,4270,4240,3
20230726,120000,263893330,4220,4255,4255,4220,131
20230726,115900,263340475,4230,4230,4230,4230,2
20230726,115800,263332015,4200,4225,4230,4200,391
20230726,115700,261689305,4230,4230,4230,4230,1
20230726,115600,261685075,4230,4240,4240,4230,532
20230726,115500,259434580,4240,4240,4240,4240,0
20230726,115400,259434580,4240,4240,4240,4240,0
20230726,115300,259434580,4240,4240,4240,4240,0
20230726,115200,259434580,4240,4240,4240,4240,0
20230726,115100,259434580,4240,4240,4240,4240,0
20230726,115000,259434580,4240,4240,4240,4240,1
20230726,114900,259430340,4230,4230,4230,4230,582
20230726,114800,256968480,4230,4230,4230,4230,500
20230726,114700,254853480,4240,4240,4240,4240,17
20230726,114600,254781400,4270,4270,4270,4270,0
20230726,114500,254781400,4270,4270,4270,4270,1
20230726,114400,254777130,4240,4245,4245,4240,100
20230726,114300,254353125,4275,4265,4275,4245,134
20230726,114200,253783805,4260,4240,4260,4240,7
20230726,114100,253754060,4225,4225,4225,4225,1050
20230726,114000,249317810,4225,4225,4225,4225,1
20230726,113900,249313585,4225,4225,4225,4225,39
20230726,113800,249148810,4220,4220,4220,4220,0
20230726,113700,249148810,4220,4220,4220,4220,0
20230726,113600,249148810,4220,4220,4220,4220,0
20230726,113500,249148810,4220,4220,4220,4220,0
20230726,113400,249148810,4220,4220,4220,4220,0
20230726,113300,249148810,4220,4205,4220,4200,25
20230726,113200,249043660,4220,4220,4220,4220,0
20230726,113100,249043660,4220,4220,4220,4220,0
20230726,113000,249043660,4220,4220,4220,4220,1
20230726,112900,249039440,4220,4215,4220,4215,42
20230726,112800,248862285,4225,4225,4225,4225,0
20230726,112700,248862285,4225,4225,4225,4225,0
20230726,112600,248862285,4225,4225,4225,4225,0
20230726,112500,248862285,4225,4225,4225,4225,0
20230726,112400,248862285,4225,4225,4225,4225,0
20230726,112300,248862285,4225,4225,4225,4225,0
20230726,112200,248862285,4225,4225,4225,4225,0
20230726,112100,248862285,4225,4225,4225,4225,6
20230726,112000,248836935,4230,4230,4230,4230,0
20230726,111900,248836935,4230,4190,4230,4190,151
20230726,111800,248204205,4190,4210,4210,4190,189
20230726,111700,247411120,4230,4230,4230,4230,0
20230726,111600,247411120,4230,4230,4230,4230,48
20230726,111500,247208080,4230,4230,4230,4230,0
20230726,111400,247208080,4230,4230,4230,4230,0
20230726,111300,247208080,4230,4230,4230,4230,0
20230726,111200,247208080,4230,4230,4230,4230,0
20230726,111100,247208080,4230,4195,4230,4195,19
20230726,111000,247128340,4195,4195,4195,4195,200
20230726,110900,246289340,4190,4230,4230,4190,559
20230726,110800,243932580,4240,4240,4240,4240,1
20230726,110700,243928340,4235,4240,4240,4235,213
20230726,110600,243025870,4240,4240,4240,4240,237
20230726,110500,242020990,4240,4240,4240,4240,30
20230726,110400,241893790,4240,4240,4240,4240,200
20230726,110300,241045790,4240,4240,4240,4240,0
20230726,110200,241045790,4240,4235,4240,4235,250
20230726,110100,239986630,4230,4220,4230,4220,345
20230726,110000,238529345,4220,4220,4220,4220,0
20230726,105900,238529345,4220,4220,4220,4220,0
20230726,105800,238529345,4220,4220,4220,4220,0
20230726,105700,238529345,4220,4220,4220,4220,0
20230726,105600,238529345,4220,4220,4220,4220,0
20230726,105500,238529345,4220,4190,4220,4190,169
20230726,105400,237821175,4220,4220,4220,4220,0
20230726,105300,237821175,4220,4220,4220,4220,0
20230726,105200,237821175,4220,4220,4220,4220,1
20230726,105100,237816955,4220,4220,4220,4220,0
20230726,105000,237816955,4220,4210,4220,4210,173
20230726,104900,237087890,4210,4180,4210,4180,141
20230726,104800,236498480,4170,4180,4180,4170,221
20230726,104700,235576710,4205,4180,4205,4175,492
20230726,104600,233519395,4175,4175,4175,4175,0
20230726,104500,233519395,4175,4185,4210,4175,366
20230726,104400,231991210,4210,4210,4210,4210,0
20230726,104300,231991210,4210,4210,4210,4210,200
20230726,104200,231149210,4205,4180,4205,4180,432
20230726,104100,229343425,4180,4180,4180,4180,10
20230726,104000,229301625,4180,4180,4180,4180,44
20230726,103900,229117705,4180,4180,4180,4180,41
20230726,103800,228946325,4180,4180,4180,4180,16
20230726,103700,228879445,4180,4180,4180,4180,10
20230726,103600,228837645,4175,4180,4180,4175,146
20230726,103500,228227370,4180,4195,4195,4175,1253
20230726,103400,222990760,4175,4175,4180,4175,893
20230726,103300,219261975,4170,4190,4190,4170,4610
20230726,103200,200003210,4185,4215,4215,4185,5659
20230726,103100,176264765,4210,4210,4210,4210,6
20230726,103000,176239505,4215,4215,4215,4215,0
20230726,102900,176239505,4215,4215,4215,4215,0
20230726,102800,176239505,4215,4215,4215,4215,1
20230726,102700,176235290,4205,4205,4205,4205,592
20230726,102600,173745930,4210,4210,4210,4210,38
20230726,102500,173585950,4210,4210,4210,4210,776
20230726,102400,170318990,4220,4220,4220,4220,0
20230726,102300,170318990,4220,4200,4220,4200,281
20230726,102200,169138770,4200,4215,4220,4200,971
20230726,102100,165055990,4220,4205,4220,4200,4771
20230726,102000,144949310,4205,4215,4215,4205,4211
20230726,101900,127224260,4220,4225,4225,4220,30
20230726,101800,127097520,4230,4230,4230,4230,20
20230726,101700,127012920,4240,4240,4240,4240,0
20230726,101600,127012920,4240,4240,4240,4240,0
20230726,101500,127012920,4240,4240,4240,4240,0
20230726,101400,127012920,4240,4240,4240,4240,0
20230726,101300,127012920,4240,4215,4250,4215,1215
20230726,101200,121891635,4215,4235,4250,4215,7428
20230726,101100,90488520,4235,4245,4250,4230,1252
20230726,101000,85186590,4250,4250,4250,4250,290
20230726,100900,83954090,4255,4255,4255,4255,14
20230726,100800,83894520,4275,4250,4275,4240,28
20230726,100700,83775750,4275,4275,4275,4275,0
20230726,100600,83775750,4275,4275,4275,4275,1
20230726,100500,83771475,4265,4270,4270,4265,140
20230726,100400,83173880,4270,4265,4270,4265,475
20230726,100300,81146930,4260,4250,4260,4250,305
20230726,100200,79847650,4250,4250,4250,4240,266
20230726,100100,78719730,4265,4245,4265,4240,533
20230726,100000,76454895,4245,4250,4255,4245,68
20230726,095900,76166185,4250,4250,4250,4250,1
20230726,095800,76161935,4245,4245,4245,4245,222
20230726,095700,75219545,4250,4250,4250,4250,1648
20230726,095600,68215545,4255,4250,4255,4250,134
20230726,095500,67646040,4265,4260,4265,4250,1475
20230726,095400,61365655,4270,4270,4270,4270,2
20230726,095300,61357115,4270,4260,4270,4260,219
20230726,095200,60423175,4270,4270,4270,4270,11
20230726,095100,60376205,4270,4270,4285,4270,17
20230726,095000,60303600,4270,4270,4270,4270,1
20230726,094900,60299330,4270,4270,4270,4270,1
20230726,094800,60295060,4270,4270,4270,4270,0
20230726,094700,60295060,4270,4260,4270,4260,156
20230726,094600,59629350,4265,4275,4290,4265,656
20230726,094500,56831290,4280,4280,4280,4280,1
20230726,094400,56827010,4280,4290,4290,4280,5
20230726,094300,56805600,4290,4285,4290,4280,23
20230726,094200,56707145,4310,4285,4310,4285,2
20230726,094100,56698550,4280,4310,4310,4280,8
20230726,094000,56664220,4290,4290,4290,4290,1
20230726,093900,56659930,4315,4315,4315,4315,17
20230726,093800,56586575,4315,4310,4315,4310,2
20230726,093700,56577950,4305,4305,4305,4305,28
20230726,093600,56457410,4305,4295,4305,4265,1006
20230726,093500,52162545,4305,4305,4315,4305,151
20230726,093400,51512105,4305,4305,4305,4305,1
20230726,093300,51507800,4300,4300,4300,4300,1
20230726,093200,51503500,4295,4295,4295,4295,460
20230726,093100,49527800,4280,4290,4290,4280,205
20230726,093000,48650380,4280,4290,4290,4280,206
20230726,092900,47768660,4295,4295,4295,4295,0
20230726,092800,47768660,4295,4295,4295,4295,18
20230726,092700,47691350,4295,4295,4295,4295,0
20230726,092600,47691350,4295,4290,4295,4290,108
20230726,092500,47228010,4265,4265,4295,4265,112
20230726,092400,46750245,4265,4265,4265,4260,1125
20230726,092300,41954980,4270,4270,4270,4270,218
20230726,092200,41024120,4270,4270,4270,4270,19
20230726,092100,40942990,4270,4275,4275,4270,395
20230726,092000,39255305,4295,4295,4295,4295,0
20230726,091900,39255305,4295,4295,4300,4280,499
20230726,091800,37118660,4315,4315,4315,4290,137
20230726,091700,36530830,4290,4295,4295,4290,643
20230726,091600,33771525,4295,4300,4310,4295,97
20230726,091500,33354860,4300,4310,4310,4300,51
20230726,091400,33135300,4315,4325,4325,4295,968
20230726,091300,28972965,4330,4335,4335,4325,71
20230726,091200,28665520,4330,4340,4340,4330,37
20230726,091100,28505295,4305,4305,4305,4305,300
20230726,091000,27213795,4340,4330,4340,4330,496
20230726,090900,25063650,4335,4335,4335,4335,511
20230726,090800,22848465,4335,4335,4335,4335,2
20230726,090700,22839795,4300,4315,4315,4300,365
20230726,090600,21267865,4320,4335,4335,4320,3588
20230726,090500,5753175,4365,4365,4365,4365,1
20230726,090400,5748810,4370,4370,4370,4370,0
20230726,090300,5748810,4370,4370,4370,4370,0
20230726,090200,5748810,4370,4335,4370,4335,686
20230726,090100,2770380,4335,4335,4335,4335,0
20230726,090000,2770380,4335,4335,4370,4330,639