KissMeData/081580/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193600,351665240,2340,2340,2340,2340,2357
20230726,193500,351665240,2340,2340,2340,2340,0
20230726,193400,351665240,2340,2340,2340,2340,0
20230726,193300,351665240,2340,2340,2340,2340,0
20230726,193200,351665240,2340,2340,2340,2340,0
20230726,193100,351665240,2340,2340,2340,2340,0
20230726,193000,351665240,2340,2340,2340,2340,0
20230726,192900,351665240,2340,2340,2340,2340,0
20230726,192800,351665240,2340,2340,2340,2340,0
20230726,192700,351665240,2340,2340,2340,2340,0
20230726,192600,351665240,2340,2340,2340,2340,0
20230726,192500,351665240,2340,2340,2340,2340,0
20230726,192400,351665240,2340,2340,2340,2340,0
20230726,192300,351665240,2340,2340,2340,2340,0
20230726,192200,351665240,2340,2340,2340,2340,0
20230726,192100,351665240,2340,2340,2340,2340,0
20230726,192000,351665240,2340,2340,2340,2340,0
20230726,191900,351665240,2340,2340,2340,2340,0
20230726,191800,351665240,2340,2340,2340,2340,0
20230726,191700,351665240,2340,2340,2340,2340,0
20230726,191600,351665240,2340,2340,2340,2340,0
20230726,191500,351665240,2340,2340,2340,2340,0
20230726,191400,351665240,2340,2340,2340,2340,0
20230726,191300,351665240,2340,2340,2340,2340,0
20230726,191200,351665240,2340,2340,2340,2340,0
20230726,191100,351665240,2340,2340,2340,2340,0
20230726,191000,351665240,2340,2340,2340,2340,0
20230726,190900,351665240,2340,2340,2340,2340,0
20230726,190800,351665240,2340,2340,2340,2340,0
20230726,190700,351665240,2340,2340,2340,2340,0
20230726,190600,351665240,2340,2340,2340,2340,2357
20230726,190500,351665240,2340,2340,2340,2340,0
20230726,190400,351665240,2340,2340,2340,2340,0
20230726,190300,351665240,2340,2340,2340,2340,0
20230726,190200,351665240,2340,2340,2340,2340,0
20230726,190100,351665240,2340,2340,2340,2340,0
20230726,190000,351665240,2340,2340,2340,2340,0
20230726,185900,351665240,2340,2340,2340,2340,0
20230726,185800,351665240,2340,2340,2340,2340,0
20230726,185700,351665240,2340,2340,2340,2340,0
20230726,185600,351665240,2340,2340,2340,2340,0
20230726,185500,351665240,2340,2340,2340,2340,0
20230726,185400,351665240,2340,2340,2340,2340,0
20230726,185300,351665240,2340,2340,2340,2340,0
20230726,185200,351665240,2340,2340,2340,2340,0
20230726,185100,351665240,2340,2340,2340,2340,0
20230726,185000,351665240,2340,2340,2340,2340,0
20230726,184900,351665240,2340,2340,2340,2340,0
20230726,184800,351665240,2340,2340,2340,2340,0
20230726,184700,351665240,2340,2340,2340,2340,0
20230726,184600,351665240,2340,2340,2340,2340,0
20230726,184500,351665240,2340,2340,2340,2340,0
20230726,184400,351665240,2340,2340,2340,2340,0
20230726,184300,351665240,2340,2340,2340,2340,0
20230726,184200,351665240,2340,2340,2340,2340,0
20230726,184100,351665240,2340,2340,2340,2340,0
20230726,184000,351665240,2340,2340,2340,2340,0
20230726,183900,351665240,2340,2340,2340,2340,0
20230726,183800,351665240,2340,2340,2340,2340,0
20230726,183700,351665240,2340,2340,2340,2340,0
20230726,183600,351665240,2340,2340,2340,2340,2357
20230726,183500,351665240,2340,2340,2340,2340,0
20230726,183400,351665240,2340,2340,2340,2340,0
20230726,183300,351665240,2340,2340,2340,2340,0
20230726,183200,351665240,2340,2340,2340,2340,0
20230726,183100,351665240,2340,2340,2340,2340,0
20230726,183000,351665240,2340,2340,2340,2340,0
20230726,182900,351665240,2340,2340,2340,2340,0
20230726,182800,351665240,2340,2340,2340,2340,0
20230726,182700,351665240,2340,2340,2340,2340,0
20230726,182600,351665240,2340,2340,2340,2340,0
20230726,182500,351665240,2340,2340,2340,2340,0
20230726,182400,351665240,2340,2340,2340,2340,0
20230726,182300,351665240,2340,2340,2340,2340,0
20230726,182200,351665240,2340,2340,2340,2340,0
20230726,182100,351665240,2340,2340,2340,2340,0
20230726,182000,351665240,2340,2340,2340,2340,0
20230726,181900,351665240,2340,2340,2340,2340,0
20230726,181800,351665240,2340,2340,2340,2340,0
20230726,181700,351665240,2340,2340,2340,2340,0
20230726,181600,351665240,2340,2340,2340,2340,0
20230726,181500,351665240,2340,2340,2340,2340,0
20230726,181400,351665240,2340,2340,2340,2340,0
20230726,181300,351665240,2340,2340,2340,2340,0
20230726,181200,351665240,2340,2340,2340,2340,0
20230726,181100,351665240,2340,2340,2340,2340,0
20230726,181000,351665240,2340,2340,2340,2340,0
20230726,180900,351665240,2340,2340,2340,2340,0
20230726,180800,351665240,2340,2340,2340,2340,0
20230726,180700,351665240,2340,2340,2340,2340,0
20230726,180600,351665240,2340,2340,2340,2340,2357
20230726,180500,351665240,2340,2340,2340,2340,0
20230726,180400,351665240,2340,2340,2340,2340,0
20230726,180300,351665240,2340,2340,2340,2340,0
20230726,180200,351665240,2340,2340,2340,2340,0
20230726,180100,351665240,2340,2340,2340,2340,0
20230726,180000,351665240,2340,2340,2340,2340,0
20230726,175900,351665240,2340,2340,2340,2340,0
20230726,175800,351665240,2340,2340,2340,2340,0
20230726,175700,351665240,2340,2340,2340,2340,0
20230726,175600,351665240,2340,2340,2340,2340,0
20230726,175500,351665240,2340,2340,2340,2340,0
20230726,175400,351665240,2340,2340,2340,2340,0
20230726,175300,351665240,2340,2340,2340,2340,0
20230726,175200,351665240,2340,2340,2340,2340,0
20230726,175100,351665240,2340,2340,2340,2340,0
20230726,175000,351665240,2340,2340,2340,2340,0
20230726,174900,351665240,2340,2340,2340,2340,0
20230726,174800,351665240,2340,2340,2340,2340,0
20230726,174700,351665240,2340,2340,2340,2340,0
20230726,174600,351665240,2340,2340,2340,2340,0
20230726,174500,351665240,2340,2340,2340,2340,0
20230726,174400,351665240,2340,2340,2340,2340,0
20230726,174300,351665240,2340,2340,2340,2340,0
20230726,174200,351665240,2340,2340,2340,2340,0
20230726,174100,351665240,2340,2340,2340,2340,0
20230726,174000,351665240,2340,2340,2340,2340,0
20230726,173900,351665240,2340,2340,2340,2340,0
20230726,173800,351665240,2340,2340,2340,2340,0
20230726,173700,351665240,2340,2340,2340,2340,0
20230726,173600,351665240,2340,2340,2340,2340,2357
20230726,173500,351665240,2340,2340,2340,2340,0
20230726,173400,351665240,2340,2340,2340,2340,0
20230726,173300,351665240,2340,2340,2340,2340,0
20230726,173200,351665240,2340,2340,2340,2340,0
20230726,173100,351665240,2340,2340,2340,2340,0
20230726,173000,351665240,2340,2340,2340,2340,0
20230726,172900,351665240,2340,2340,2340,2340,0
20230726,172800,351665240,2340,2340,2340,2340,0
20230726,172700,351665240,2340,2340,2340,2340,0
20230726,172600,351665240,2340,2340,2340,2340,0
20230726,172500,351665240,2340,2340,2340,2340,0
20230726,172400,351665240,2340,2340,2340,2340,0
20230726,172300,351665240,2340,2340,2340,2340,0
20230726,172200,351665240,2340,2340,2340,2340,0
20230726,172100,351665240,2340,2340,2340,2340,0
20230726,172000,351665240,2340,2340,2340,2340,0
20230726,171900,351665240,2340,2340,2340,2340,0
20230726,171800,351665240,2340,2340,2340,2340,0
20230726,171700,351665240,2340,2340,2340,2340,0
20230726,171600,351665240,2340,2340,2340,2340,0
20230726,171500,351665240,2340,2340,2340,2340,0
20230726,171400,351665240,2340,2340,2340,2340,0
20230726,171300,351665240,2340,2340,2340,2340,0
20230726,171200,351665240,2340,2340,2340,2340,0
20230726,171100,351665240,2340,2340,2340,2340,0
20230726,171000,351665240,2340,2340,2340,2340,0
20230726,170900,351665240,2340,2340,2340,2340,0
20230726,170800,351665240,2340,2340,2340,2340,0
20230726,170700,351665240,2340,2340,2340,2340,0
20230726,170600,351665240,2340,2340,2340,2340,2357
20230726,170500,351665240,2340,2340,2340,2340,0
20230726,170400,351665240,2340,2340,2340,2340,0
20230726,170300,351665240,2340,2340,2340,2340,0
20230726,170200,351665240,2340,2340,2340,2340,0
20230726,170100,351665240,2340,2340,2340,2340,0
20230726,170000,351665240,2340,2340,2340,2340,0
20230726,165900,351665240,2340,2340,2340,2340,0
20230726,165800,351665240,2340,2340,2340,2340,0
20230726,165700,351665240,2340,2340,2340,2340,0
20230726,165600,351665240,2340,2340,2340,2340,0
20230726,165500,351665240,2340,2340,2340,2340,0
20230726,165400,351665240,2340,2340,2340,2340,0
20230726,165300,351665240,2340,2340,2340,2340,0
20230726,165200,351665240,2340,2340,2340,2340,0
20230726,165100,351665240,2340,2340,2340,2340,0
20230726,165000,351665240,2340,2340,2340,2340,0
20230726,164900,351665240,2340,2340,2340,2340,0
20230726,164800,351665240,2340,2340,2340,2340,0
20230726,164700,351665240,2340,2340,2340,2340,0
20230726,164600,351665240,2340,2340,2340,2340,0
20230726,164500,351665240,2340,2340,2340,2340,0
20230726,164400,351665240,2340,2340,2340,2340,0
20230726,164300,351665240,2340,2340,2340,2340,0
20230726,164200,351665240,2340,2340,2340,2340,0
20230726,164100,351665240,2340,2340,2340,2340,0
20230726,164000,351665240,2340,2340,2340,2340,0
20230726,163900,351665240,2340,2340,2340,2340,0
20230726,163800,351665240,2340,2340,2340,2340,0
20230726,163700,351665240,2340,2340,2340,2340,0
20230726,163600,351665240,2340,2340,2340,2340,2357
20230726,163500,351665240,2340,2340,2340,2340,0
20230726,163400,351665240,2340,2340,2340,2340,0
20230726,163300,351665240,2340,2340,2340,2340,0
20230726,163200,351665240,2340,2340,2340,2340,0
20230726,163100,351665240,2340,2340,2340,2340,0
20230726,163000,351665240,2340,2340,2340,2340,0
20230726,162900,351665240,2340,2340,2340,2340,0
20230726,162800,351665240,2340,2340,2340,2340,0
20230726,162700,351665240,2340,2340,2340,2340,0
20230726,162600,351665240,2340,2340,2340,2340,0
20230726,162500,351665240,2340,2340,2340,2340,0
20230726,162400,351665240,2340,2340,2340,2340,0
20230726,162300,351665240,2340,2340,2340,2340,0
20230726,162200,351665240,2340,2340,2340,2340,0
20230726,162100,351665240,2340,2340,2340,2340,0
20230726,162000,351665240,2340,2340,2340,2340,0
20230726,161900,351665240,2340,2340,2340,2340,0
20230726,161800,351665240,2340,2340,2340,2340,0
20230726,161700,351665240,2340,2340,2340,2340,0
20230726,161600,351665240,2340,2340,2340,2340,0
20230726,161500,351665240,2340,2340,2340,2340,0
20230726,161400,351665240,2340,2340,2340,2340,0
20230726,161300,351665240,2340,2340,2340,2340,0
20230726,161200,351665240,2340,2340,2340,2340,0
20230726,161100,351665240,2340,2340,2340,2340,0
20230726,161000,351665240,2340,2340,2340,2340,0
20230726,160900,351665240,2340,2340,2340,2340,0
20230726,160800,351665240,2340,2340,2340,2340,0
20230726,160700,351665240,2340,2340,2340,2340,0
20230726,160600,351665240,2340,2340,2340,2340,2357
20230726,160500,351665240,2340,2340,2340,2340,0
20230726,160400,351665240,2340,2340,2340,2340,0
20230726,160300,351665240,2340,2340,2340,2340,0
20230726,160200,351665240,2340,2340,2340,2340,0
20230726,160100,351665240,2340,2340,2340,2340,0
20230726,160000,351665240,2340,2340,2340,2340,0
20230726,155900,351665240,2340,2340,2340,2340,0
20230726,155800,351665240,2340,2340,2340,2340,0
20230726,155700,351665240,2340,2340,2340,2340,0
20230726,155600,351665240,2340,2340,2340,2340,0
20230726,155500,351665240,2340,2340,2340,2340,0
20230726,155400,351665240,2340,2340,2340,2340,0
20230726,155300,351665240,2340,2340,2340,2340,0
20230726,155200,351665240,2340,2340,2340,2340,0
20230726,155100,351665240,2340,2340,2340,2340,0
20230726,155000,351665240,2340,2340,2340,2340,0
20230726,154900,351665240,2340,2340,2340,2340,0
20230726,154800,351665240,2340,2340,2340,2340,0
20230726,154700,351665240,2340,2340,2340,2340,0
20230726,154600,351665240,2340,2340,2340,2340,0
20230726,154500,351665240,2340,2340,2340,2340,0
20230726,154400,351665240,2340,2340,2340,2340,0
20230726,154300,351665240,2340,2340,2340,2340,0
20230726,154200,351665240,2340,2340,2340,2340,0
20230726,154100,351665240,2340,2340,2340,2340,0
20230726,154000,351665240,2340,2340,2340,2340,0
20230726,153900,351665240,2340,2340,2340,2340,0
20230726,153800,351665240,2340,2340,2340,2340,0
20230726,153700,351665240,2340,2340,2340,2340,0
20230726,153600,351665240,2340,2340,2340,2340,2357
20230726,153500,351665240,2340,2340,2340,2340,0
20230726,153400,351665240,2340,2340,2340,2340,0
20230726,153300,351665240,2340,2340,2340,2340,0
20230726,153200,351665240,2340,2340,2340,2340,0
20230726,153100,351665240,2340,2340,2340,2340,0
20230726,153000,351665240,2340,2340,2340,2340,2357
20230726,152900,346149860,2340,2340,2340,2340,0
20230726,152800,346149860,2340,2340,2340,2340,0
20230726,152700,346149860,2340,2340,2340,2340,0
20230726,152600,346149860,2340,2340,2340,2340,0
20230726,152500,346149860,2340,2340,2340,2340,0
20230726,152400,346149860,2340,2340,2340,2340,0
20230726,152300,346149860,2340,2340,2340,2340,0
20230726,152200,346149860,2340,2340,2340,2340,0
20230726,152100,346149860,2340,2340,2340,2340,0
20230726,152000,346149860,2340,2340,2340,2340,0
20230726,151900,346149860,2340,2285,2340,2265,2797
20230726,151800,339664565,2285,2285,2285,2285,0
20230726,151700,339664565,2285,2285,2285,2285,13
20230726,151600,339634860,2285,2285,2285,2285,0
20230726,151500,339634860,2285,2285,2285,2285,3
20230726,151400,339628005,2285,2285,2285,2285,10
20230726,151300,339605155,2285,2285,2285,2285,5
20230726,151200,339593730,2285,2285,2285,2285,210
20230726,151100,339113880,2300,2300,2300,2300,0
20230726,151000,339113880,2300,2300,2300,2300,0
20230726,150900,339113880,2300,2300,2300,2300,0
20230726,150800,339113880,2300,2300,2300,2300,0
20230726,150700,339113880,2300,2300,2300,2300,0
20230726,150600,339113880,2300,2290,2300,2290,220
20230726,150500,338609600,2285,2285,2285,2285,0
20230726,150400,338609600,2285,2285,2285,2285,10
20230726,150300,338586750,2290,2290,2290,2290,0
20230726,150200,338586750,2290,2290,2290,2285,22
20230726,150100,338536425,2295,2280,2295,2280,259
20230726,150000,337945755,2300,2295,2300,2295,175
20230726,145900,337544125,2300,2300,2300,2300,0
20230726,145800,337544125,2300,2300,2300,2300,0
20230726,145700,337544125,2300,2300,2300,2300,0
20230726,145600,337544125,2300,2300,2300,2300,0
20230726,145500,337544125,2300,2300,2300,2300,0
20230726,145400,337544125,2300,2300,2300,2300,0
20230726,145300,337544125,2300,2300,2300,2300,0
20230726,145200,337544125,2300,2300,2300,2300,0
20230726,145100,337544125,2300,2300,2300,2300,0
20230726,145000,337544125,2300,2300,2300,2300,0
20230726,144900,337544125,2300,2300,2300,2300,5
20230726,144800,337532625,2305,2305,2305,2305,50
20230726,144700,337417375,2325,2325,2325,2325,0
20230726,144600,337417375,2325,2325,2325,2325,0
20230726,144500,337417375,2325,2325,2325,2325,0
20230726,144400,337417375,2325,2325,2325,2325,0
20230726,144300,337417375,2325,2325,2325,2325,0
20230726,144200,337417375,2325,2325,2325,2325,0
20230726,144100,337417375,2325,2325,2325,2325,0
20230726,144000,337417375,2325,2295,2330,2295,443
20230726,143900,336395915,2295,2295,2295,2295,0
20230726,143800,336395915,2295,2290,2335,2290,131
20230726,143700,336092455,2290,2275,2290,2275,914
20230726,143600,334006350,2275,2275,2275,2275,1
20230726,143500,334004075,2280,2280,2280,2280,0
20230726,143400,334004075,2280,2290,2290,2280,14
20230726,143300,333972055,2290,2290,2290,2290,0
20230726,143200,333972055,2290,2280,2325,2280,764
20230726,143100,332218695,2280,2280,2280,2280,0
20230726,143000,332218695,2280,2280,2280,2280,0
20230726,142900,332218695,2280,2280,2280,2280,10
20230726,142800,332195895,2280,2260,2280,2260,2638
20230726,142700,326216780,2265,2265,2265,2265,0
20230726,142600,326216780,2265,2265,2265,2265,150
20230726,142500,325877030,2265,2265,2265,2265,0
20230726,142400,325877030,2265,2265,2265,2265,0
20230726,142300,325877030,2265,2265,2265,2265,10
20230726,142200,325854380,2265,2265,2265,2265,0
20230726,142100,325854380,2265,2265,2265,2265,0
20230726,142000,325854380,2265,2265,2265,2265,10
20230726,141900,325831730,2260,2260,2260,2260,511
20230726,141800,324676870,2245,2245,2245,2245,0
20230726,141700,324676870,2245,2245,2245,2245,0
20230726,141600,324676870,2245,2245,2245,2245,0
20230726,141500,324676870,2245,2245,2245,2245,0
20230726,141400,324676870,2245,2255,2255,2245,544
20230726,141300,323455065,2255,2255,2255,2255,0
20230726,141200,323455065,2255,2255,2255,2255,0
20230726,141100,323455065,2255,2255,2255,2255,295
20230726,141000,322789840,2245,2245,2245,2245,0
20230726,140900,322789840,2245,2245,2245,2245,0
20230726,140800,322789840,2245,2245,2245,2245,0
20230726,140700,322789840,2245,2245,2245,2245,0
20230726,140600,322789840,2245,2245,2245,2245,0
20230726,140500,322789840,2245,2250,2250,2245,10
20230726,140400,322767365,2250,2250,2250,2250,0
20230726,140300,322767365,2250,2240,2250,2240,565
20230726,140200,321498115,2250,2250,2250,2250,0
20230726,140100,321498115,2250,2250,2250,2250,10
20230726,140000,321475615,2240,2240,2240,2240,0
20230726,135900,321475615,2240,2240,2240,2240,0
20230726,135800,321475615,2240,2240,2240,2240,0
20230726,135700,321475615,2240,2240,2240,2240,1000
20230726,135600,319235615,2240,2235,2240,2235,108
20230726,135500,318993745,2240,2240,2240,2240,583
20230726,135400,317687825,2250,2250,2250,2240,687
20230726,135300,316148885,2260,2260,2260,2260,10
20230726,135200,316126285,2240,2240,2240,2240,0
20230726,135100,316126285,2240,2240,2240,2240,0
20230726,135000,316126285,2240,2240,2240,2240,0
20230726,134900,316126285,2240,2240,2240,2240,0
20230726,134800,316126285,2240,2240,2240,2240,0
20230726,134700,316126285,2240,2245,2245,2240,353
20230726,134600,315335560,2245,2250,2250,2245,589
20230726,134500,314012810,2250,2250,2250,2250,0
20230726,134400,314012810,2250,2250,2250,2250,199
20230726,134300,313565060,2245,2245,2245,2245,39
20230726,134200,313477505,2245,2250,2250,2245,2
20230726,134100,313473010,2250,2250,2250,2250,0
20230726,134000,313473010,2250,2250,2250,2250,1088
20230726,133900,311025010,2255,2255,2255,2255,1501
20230726,133800,307640255,2255,2255,2255,2255,1
20230726,133700,307638000,2255,2255,2255,2255,10
20230726,133600,307615450,2255,2255,2255,2255,0
20230726,133500,307615450,2255,2255,2255,2255,0
20230726,133400,307615450,2255,2255,2255,2255,0
20230726,133300,307615450,2255,2255,2255,2255,0
20230726,133200,307615450,2255,2255,2255,2255,2
20230726,133100,307610940,2255,2255,2255,2255,0
20230726,133000,307610940,2255,2255,2255,2255,0
20230726,132900,307610940,2255,2255,2255,2255,0
20230726,132800,307610940,2255,2255,2255,2255,0
20230726,132700,307610940,2255,2255,2255,2255,0
20230726,132600,307610940,2255,2255,2255,2255,0
20230726,132500,307610940,2255,2255,2255,2255,10
20230726,132400,307588390,2235,2235,2235,2235,0
20230726,132300,307588390,2235,2240,2240,2235,1000
20230726,132200,305350505,2255,2255,2255,2255,0
20230726,132100,305350505,2255,2255,2255,2255,0
20230726,132000,305350505,2255,2255,2255,2255,200
20230726,131900,304899505,2250,2240,2250,2240,6693
20230726,131800,289904765,2235,2235,2235,2235,31
20230726,131700,289835480,2235,2235,2235,2235,1697
20230726,131600,286042685,2240,2240,2240,2240,664
20230726,131500,284555325,2245,2240,2245,2240,205
20230726,131400,284095625,2240,2240,2240,2240,0
20230726,131300,284095625,2240,2240,2240,2240,1
20230726,131200,284093385,2240,2240,2240,2240,0
20230726,131100,284093385,2240,2240,2240,2240,0
20230726,131000,284093385,2240,2240,2240,2240,0
20230726,130900,284093385,2240,2240,2240,2240,776
20230726,130800,282355145,2245,2245,2245,2245,400
20230726,130700,281457145,2245,2245,2245,2245,18
20230726,130600,281416735,2240,2240,2240,2240,531
20230726,130500,280227295,2245,2245,2245,2245,15
20230726,130400,280193620,2240,2245,2245,2240,545
20230726,130300,278970255,2250,2250,2250,2250,2
20230726,130200,278965755,2250,2250,2250,2250,0
20230726,130100,278965755,2250,2250,2250,2250,443
20230726,130000,277969005,2245,2245,2245,2245,32
20230726,125900,277897165,2245,2245,2245,2245,0
20230726,125800,277897165,2245,2245,2245,2245,0
20230726,125700,277897165,2245,2245,2245,2245,0
20230726,125600,277897165,2245,2245,2245,2245,0
20230726,125500,277897165,2245,2245,2245,2245,0
20230726,125400,277897165,2245,2245,2245,2245,400
20230726,125300,276999165,2240,2240,2240,2240,0
20230726,125200,276999165,2240,2240,2240,2240,0
20230726,125100,276999165,2240,2240,2240,2240,0
20230726,125000,276999165,2240,2240,2240,2240,0
20230726,124900,276999165,2240,2240,2240,2240,0
20230726,124800,276999165,2240,2240,2240,2240,347
20230726,124700,276221885,2240,2240,2240,2240,202
20230726,124600,275769405,2245,2245,2245,2245,0
20230726,124500,275769405,2245,2245,2245,2245,998
20230726,124400,273528895,2245,2245,2245,2245,0
20230726,124300,273528895,2245,2245,2245,2245,0
20230726,124200,273528895,2245,2245,2245,2245,2
20230726,124100,273524405,2245,2240,2245,2240,44
20230726,124000,273425790,2245,2245,2245,2245,1742
20230726,123900,269515000,2245,2245,2245,2245,0
20230726,123800,269515000,2245,2245,2245,2245,34
20230726,123700,269438670,2245,2245,2245,2245,730
20230726,123600,267799820,2250,2250,2250,2250,1235
20230726,123500,265021070,2250,2250,2250,2250,34
20230726,123400,264944570,2255,2255,2255,2255,1
20230726,123300,264942315,2255,2250,2255,2250,36
20230726,123200,264861310,2250,2255,2255,2250,1938
20230726,123100,260498790,2255,2255,2255,2255,0
20230726,123000,260498790,2255,2255,2255,2255,600
20230726,122900,259145790,2255,2255,2255,2255,0
20230726,122800,259145790,2255,2255,2255,2255,0
20230726,122700,259145790,2255,2255,2255,2255,0
20230726,122600,259145790,2255,2260,2260,2255,50
20230726,122500,259032865,2260,2260,2260,2260,0
20230726,122400,259032865,2260,2260,2260,2260,0
20230726,122300,259032865,2260,2260,2260,2260,0
20230726,122200,259032865,2260,2260,2260,2260,12
20230726,122100,259005745,2280,2280,2280,2280,0
20230726,122000,259005745,2280,2280,2280,2280,0
20230726,121900,259005745,2280,2280,2280,2280,0
20230726,121800,259005745,2280,2280,2280,2280,0
20230726,121700,259005745,2280,2280,2280,2280,0
20230726,121600,259005745,2280,2280,2280,2280,1
20230726,121500,259003465,2270,2270,2270,2270,1010
20230726,121400,256710765,2280,2280,2280,2280,50
20230726,121300,256596765,2280,2280,2280,2280,0
20230726,121200,256596765,2280,2280,2280,2280,0
20230726,121100,256596765,2280,2280,2280,2280,0
20230726,121000,256596765,2280,2280,2280,2280,0
20230726,120900,256596765,2280,2280,2280,2280,1
20230726,120800,256594485,2265,2265,2265,2265,0
20230726,120700,256594485,2265,2270,2270,2265,1383
20230726,120600,253456505,2280,2280,2280,2280,10
20230726,120500,253433705,2285,2285,2285,2285,0
20230726,120400,253433705,2285,2285,2285,2285,0
20230726,120300,253433705,2285,2285,2285,2285,0
20230726,120200,253433705,2285,2285,2285,2285,16
20230726,120100,253397145,2270,2270,2270,2270,0
20230726,120000,253397145,2270,2270,2270,2270,889
20230726,115900,251379115,2270,2270,2270,2270,844
20230726,115800,249463235,2275,2280,2280,2275,39
20230726,115700,249374385,2280,2280,2280,2280,0
20230726,115600,249374385,2280,2280,2280,2280,0
20230726,115500,249374385,2280,2280,2280,2280,475
20230726,115400,248291385,2290,2290,2290,2290,30
20230726,115300,248222685,2295,2300,2300,2295,1302
20230726,115200,245233085,2300,2300,2300,2300,156
20230726,115100,244874285,2300,2290,2300,2290,1508
20230726,115000,241413275,2290,2295,2295,2290,101
20230726,114900,241181980,2300,2285,2300,2285,9000
20230726,114800,220548345,2285,2275,2285,2275,2000
20230726,114700,215981965,2270,2270,2270,2270,0
20230726,114600,215981965,2270,2265,2270,2265,1765
20230726,114500,211975720,2265,2265,2265,2265,0
20230726,114400,211975720,2265,2265,2265,2265,256
20230726,114300,211395880,2265,2265,2265,2265,0
20230726,114200,211395880,2265,2265,2265,2265,10
20230726,114100,211373230,2265,2265,2265,2265,0
20230726,114000,211373230,2265,2265,2265,2265,0
20230726,113900,211373230,2265,2265,2265,2265,110
20230726,113800,211124080,2260,2260,2260,2260,269
20230726,113700,210516140,2260,2260,2260,2260,0
20230726,113600,210516140,2260,2260,2260,2260,2
20230726,113500,210511620,2260,2260,2260,2260,523
20230726,113400,209329640,2260,2260,2260,2260,0
20230726,113300,209329640,2260,2260,2260,2260,0
20230726,113200,209329640,2260,2265,2265,2260,2
20230726,113100,209325115,2245,2260,2260,2245,3000
20230726,113000,202583060,2260,2260,2260,2260,415
20230726,112900,201645160,2255,2255,2255,2255,0
20230726,112800,201645160,2255,2255,2255,2255,0
20230726,112700,201645160,2255,2255,2255,2255,2
20230726,112600,201640650,2255,2255,2255,2255,0
20230726,112500,201640650,2255,2255,2255,2255,527
20230726,112400,200452265,2255,2255,2255,2255,5
20230726,112300,200440990,2250,2250,2250,2250,1
20230726,112200,200438740,2250,2250,2250,2250,0
20230726,112100,200438740,2250,2250,2250,2250,0
20230726,112000,200438740,2250,2250,2250,2250,0
20230726,111900,200438740,2250,2250,2250,2250,0
20230726,111800,200438740,2250,2255,2255,2250,10
20230726,111700,200416235,2250,2250,2250,2250,0
20230726,111600,200416235,2250,2250,2250,2250,0
20230726,111500,200416235,2250,2250,2250,2250,0
20230726,111400,200416235,2250,2250,2250,2250,0
20230726,111300,200416235,2250,2250,2250,2250,0
20230726,111200,200416235,2250,2250,2250,2250,0
20230726,111100,200416235,2250,2250,2250,2250,87
20230726,111000,200220485,2265,2265,2265,2265,0
20230726,110900,200220485,2265,2265,2265,2265,0
20230726,110800,200220485,2265,2250,2265,2250,30
20230726,110700,200152835,2255,2260,2260,2255,529
20230726,110600,198959935,2275,2275,2275,2275,10
20230726,110500,198937185,2270,2270,2270,2270,1000
20230726,110400,196667185,2270,2270,2270,2270,0
20230726,110300,196667185,2270,2270,2270,2270,0
20230726,110200,196667185,2270,2255,2270,2255,31
20230726,110100,196597115,2255,2255,2255,2255,268
20230726,110000,195992775,2255,2255,2255,2255,352
20230726,105900,195199015,2255,2255,2255,2255,0
20230726,105800,195199015,2255,2255,2255,2255,150
20230726,105700,194860765,2255,2255,2255,2255,0
20230726,105600,194860765,2255,2255,2255,2255,443
20230726,105500,193861800,2255,2255,2255,2255,0
20230726,105400,193861800,2255,2255,2255,2255,0
20230726,105300,193861800,2255,2255,2255,2255,0
20230726,105200,193861800,2255,2255,2255,2255,0
20230726,105100,193861800,2255,2250,2255,2250,1177
20230726,105000,191213500,2240,2240,2240,2240,403
20230726,104900,190310780,2235,2235,2235,2235,720
20230726,104800,188701580,2235,2235,2235,2235,48
20230726,104700,188594300,2235,2235,2235,2235,541
20230726,104600,187385165,2235,2235,2235,2235,48
20230726,104500,187277885,2235,2240,2240,2235,1533
20230726,104400,183845700,2240,2240,2240,2240,0
20230726,104300,183845700,2240,2240,2240,2240,49
20230726,104200,183735940,2240,2240,2240,2240,1522
20230726,104100,180326660,2240,2250,2250,2240,3574
20230726,104000,172309465,2255,2250,2255,2250,334
20230726,103900,171556530,2255,2255,2255,2255,0
20230726,103800,171556530,2255,2255,2255,2255,0
20230726,103700,171556530,2255,2255,2255,2255,10
20230726,103600,171533980,2250,2250,2250,2250,1
20230726,103500,171531730,2245,2245,2245,2245,0
20230726,103400,171531730,2245,2245,2245,2245,0
20230726,103300,171531730,2245,2250,2250,2245,2000
20230726,103200,167035240,2250,2250,2250,2250,0
20230726,103100,167035240,2250,2250,2250,2250,0
20230726,103000,167035240,2250,2250,2250,2250,0
20230726,102900,167035240,2250,2250,2255,2250,1484
20230726,102800,163696140,2250,2255,2255,2250,986
20230726,102700,161473125,2255,2255,2255,2255,100
20230726,102600,161247625,2255,2255,2255,2255,0
20230726,102500,161247625,2255,2255,2255,2255,900
20230726,102400,159218125,2255,2255,2255,2255,0
20230726,102300,159218125,2255,2255,2255,2255,1649
20230726,102200,155499630,2255,2260,2260,2255,882
20230726,102100,153510590,2270,2265,2270,2260,2021
20230726,102000,148938260,2265,2265,2265,2265,0
20230726,101900,148938260,2265,2265,2265,2265,0
20230726,101800,148938260,2265,2270,2270,2265,66
20230726,101700,148788700,2270,2270,2270,2270,996
20230726,101600,146527780,2270,2270,2270,2270,0
20230726,101500,146527780,2270,2270,2270,2270,1004
20230726,101400,144248700,2260,2260,2260,2260,230
20230726,101300,143728900,2260,2260,2260,2260,0
20230726,101200,143728900,2260,2260,2260,2260,3570
20230726,101100,135660700,2260,2260,2260,2260,538
20230726,101000,134444820,2260,2265,2265,2260,2142
20230726,100900,129598875,2270,2270,2270,2270,14
20230726,100800,129567095,2270,2270,2280,2270,4449
20230726,100700,119467830,2260,2260,2260,2260,0
20230726,100600,119467830,2260,2260,2260,2260,375
20230726,100500,118620330,2265,2270,2270,2265,2020
20230726,100400,114041425,2280,2280,2280,2280,211
20230726,100300,113560345,2270,2275,2275,2270,528
20230726,100200,112360540,2270,2275,2275,2270,2044
20230726,100100,107715660,2275,2275,2275,2275,2
20230726,100000,107711110,2270,2270,2270,2270,0
20230726,095900,107711110,2270,2270,2270,2270,640
20230726,095800,106258310,2275,2275,2275,2275,446
20230726,095700,105243660,2275,2275,2275,2275,7
20230726,095600,105227735,2280,2285,2285,2280,982
20230726,095500,102987995,2285,2285,2285,2285,50
20230726,095400,102873745,2285,2285,2285,2285,400
20230726,095300,101959745,2295,2295,2295,2295,4
20230726,095200,101950565,2295,2295,2295,2295,400
20230726,095100,101032565,2280,2280,2280,2280,231
20230726,095000,100505885,2285,2285,2285,2285,0
20230726,094900,100505885,2285,2280,2285,2270,2639
20230726,094800,94506540,2280,2290,2290,2280,500
20230726,094700,93364410,2290,2290,2290,2290,2
20230726,094600,93359830,2290,2280,2300,2280,895
20230726,094500,91319180,2280,2290,2290,2280,1161
20230726,094400,88668450,2300,2300,2300,2300,335
20230726,094300,87897950,2300,2300,2300,2300,2
20230726,094200,87893350,2295,2295,2295,2295,200
20230726,094100,87434350,2295,2295,2295,2295,0
20230726,094000,87434350,2295,2295,2295,2295,835
20230726,093900,85518025,2305,2305,2305,2305,0
20230726,093800,85518025,2305,2305,2305,2305,1
20230726,093700,85515720,2300,2290,2300,2290,1219
20230726,093600,82724185,2280,2280,2280,2280,0
20230726,093500,82724185,2280,2280,2280,2280,485
20230726,093400,81618385,2275,2280,2280,2275,118
20230726,093300,81349390,2290,2290,2290,2290,1
20230726,093200,81347100,2290,2290,2290,2290,30
20230726,093100,81278400,2290,2285,2290,2280,6403
20230726,093000,66677260,2285,2285,2285,2285,0
20230726,092900,66677260,2285,2285,2285,2285,0
20230726,092800,66677260,2285,2285,2285,2285,0
20230726,092700,66677260,2285,2290,2290,2285,205
20230726,092600,66208810,2290,2290,2290,2290,5
20230726,092500,66197360,2290,2290,2290,2285,142
20230726,092400,65872430,2290,2290,2290,2290,100
20230726,092300,65643430,2290,2290,2290,2290,0
20230726,092200,65643430,2290,2285,2290,2285,668
20230726,092100,64116940,2285,2280,2285,2280,1513
20230726,092000,60667000,2285,2285,2285,2285,1301
20230726,091900,57694215,2285,2290,2290,2285,600
20230726,091800,56322715,2310,2300,2310,2285,1051
20230726,091700,53919000,2290,2290,2290,2290,0
20230726,091600,53919000,2290,2290,2290,2290,292
20230726,091500,53250320,2290,2300,2300,2290,3845
20230726,091400,44429930,2305,2320,2320,2305,207
20230726,091300,43949765,2325,2320,2330,2320,284
20230726,091200,43289895,2335,2340,2340,2335,3
20230726,091100,43282880,2340,2320,2340,2320,873
20230726,091000,41257500,2325,2325,2325,2325,208
20230726,090900,40773900,2330,2300,2335,2295,759
20230726,090800,39023425,2300,2300,2300,2300,1500
20230726,090700,35573425,2300,2295,2300,2290,1247
20230726,090600,32705540,2300,2305,2305,2300,1967
20230726,090500,28181285,2310,2310,2310,2305,1727
20230726,090400,24195010,2310,2335,2335,2310,2542
20230726,090300,18296395,2330,2365,2365,2330,1366
20230726,090200,15093505,2365,2360,2365,2340,3100
20230726,090100,7825490,2365,2365,2365,2350,814
20230726,090000,5912410,2365,2370,2370,2360,2495