KissMeData/082210/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193600,632541810,2220,2220,2220,2220,4081
20230726,193500,632541810,2220,2220,2220,2220,0
20230726,193400,632541810,2220,2220,2220,2220,0
20230726,193300,632541810,2220,2220,2220,2220,0
20230726,193200,632541810,2220,2220,2220,2220,0
20230726,193100,632541810,2220,2220,2220,2220,0
20230726,193000,632541810,2220,2220,2220,2220,0
20230726,192900,632541810,2220,2220,2220,2220,0
20230726,192800,632541810,2220,2220,2220,2220,0
20230726,192700,632541810,2220,2220,2220,2220,0
20230726,192600,632541810,2220,2220,2220,2220,0
20230726,192500,632541810,2220,2220,2220,2220,0
20230726,192400,632541810,2220,2220,2220,2220,0
20230726,192300,632541810,2220,2220,2220,2220,0
20230726,192200,632541810,2220,2220,2220,2220,0
20230726,192100,632541810,2220,2220,2220,2220,0
20230726,192000,632541810,2220,2220,2220,2220,0
20230726,191900,632541810,2220,2220,2220,2220,0
20230726,191800,632541810,2220,2220,2220,2220,0
20230726,191700,632541810,2220,2220,2220,2220,0
20230726,191600,632541810,2220,2220,2220,2220,0
20230726,191500,632541810,2220,2220,2220,2220,0
20230726,191400,632541810,2220,2220,2220,2220,0
20230726,191300,632541810,2220,2220,2220,2220,0
20230726,191200,632541810,2220,2220,2220,2220,0
20230726,191100,632541810,2220,2220,2220,2220,0
20230726,191000,632541810,2220,2220,2220,2220,0
20230726,190900,632541810,2220,2220,2220,2220,0
20230726,190800,632541810,2220,2220,2220,2220,0
20230726,190700,632541810,2220,2220,2220,2220,0
20230726,190600,632541810,2220,2220,2220,2220,4081
20230726,190500,632541810,2220,2220,2220,2220,0
20230726,190400,632541810,2220,2220,2220,2220,0
20230726,190300,632541810,2220,2220,2220,2220,0
20230726,190200,632541810,2220,2220,2220,2220,0
20230726,190100,632541810,2220,2220,2220,2220,0
20230726,190000,632541810,2220,2220,2220,2220,0
20230726,185900,632541810,2220,2220,2220,2220,0
20230726,185800,632541810,2220,2220,2220,2220,0
20230726,185700,632541810,2220,2220,2220,2220,0
20230726,185600,632541810,2220,2220,2220,2220,0
20230726,185500,632541810,2220,2220,2220,2220,0
20230726,185400,632541810,2220,2220,2220,2220,0
20230726,185300,632541810,2220,2220,2220,2220,0
20230726,185200,632541810,2220,2220,2220,2220,0
20230726,185100,632541810,2220,2220,2220,2220,0
20230726,185000,632541810,2220,2220,2220,2220,0
20230726,184900,632541810,2220,2220,2220,2220,0
20230726,184800,632541810,2220,2220,2220,2220,0
20230726,184700,632541810,2220,2220,2220,2220,0
20230726,184600,632541810,2220,2220,2220,2220,0
20230726,184500,632541810,2220,2220,2220,2220,0
20230726,184400,632541810,2220,2220,2220,2220,0
20230726,184300,632541810,2220,2220,2220,2220,0
20230726,184200,632541810,2220,2220,2220,2220,0
20230726,184100,632541810,2220,2220,2220,2220,0
20230726,184000,632541810,2220,2220,2220,2220,0
20230726,183900,632541810,2220,2220,2220,2220,0
20230726,183800,632541810,2220,2220,2220,2220,0
20230726,183700,632541810,2220,2220,2220,2220,0
20230726,183600,632541810,2220,2220,2220,2220,4081
20230726,183500,632541810,2220,2220,2220,2220,0
20230726,183400,632541810,2220,2220,2220,2220,0
20230726,183300,632541810,2220,2220,2220,2220,0
20230726,183200,632541810,2220,2220,2220,2220,0
20230726,183100,632541810,2220,2220,2220,2220,0
20230726,183000,632541810,2220,2220,2220,2220,0
20230726,182900,632541810,2220,2220,2220,2220,0
20230726,182800,632541810,2220,2220,2220,2220,0
20230726,182700,632541810,2220,2220,2220,2220,0
20230726,182600,632541810,2220,2220,2220,2220,0
20230726,182500,632541810,2220,2220,2220,2220,0
20230726,182400,632541810,2220,2220,2220,2220,0
20230726,182300,632541810,2220,2220,2220,2220,0
20230726,182200,632541810,2220,2220,2220,2220,0
20230726,182100,632541810,2220,2220,2220,2220,0
20230726,182000,632541810,2220,2220,2220,2220,0
20230726,181900,632541810,2220,2220,2220,2220,0
20230726,181800,632541810,2220,2220,2220,2220,0
20230726,181700,632541810,2220,2220,2220,2220,0
20230726,181600,632541810,2220,2220,2220,2220,0
20230726,181500,632541810,2220,2220,2220,2220,0
20230726,181400,632541810,2220,2220,2220,2220,0
20230726,181300,632541810,2220,2220,2220,2220,0
20230726,181200,632541810,2220,2220,2220,2220,0
20230726,181100,632541810,2220,2220,2220,2220,0
20230726,181000,632541810,2220,2220,2220,2220,0
20230726,180900,632541810,2220,2220,2220,2220,0
20230726,180800,632541810,2220,2220,2220,2220,0
20230726,180700,632541810,2220,2220,2220,2220,0
20230726,180600,632541810,2220,2220,2220,2220,4081
20230726,180500,632541810,2220,2220,2220,2220,0
20230726,180400,632541810,2220,2220,2220,2220,0
20230726,180300,632541810,2220,2220,2220,2220,0
20230726,180200,632541810,2220,2220,2220,2220,0
20230726,180100,632541810,2220,2220,2220,2220,0
20230726,180000,632541810,2220,2220,2220,2220,0
20230726,175900,632541810,2220,2220,2220,2220,0
20230726,175800,632541810,2220,2220,2220,2220,0
20230726,175700,632541810,2220,2220,2220,2220,0
20230726,175600,632541810,2220,2220,2220,2220,0
20230726,175500,632541810,2220,2220,2220,2220,0
20230726,175400,632541810,2220,2220,2220,2220,0
20230726,175300,632541810,2220,2220,2220,2220,0
20230726,175200,632541810,2220,2220,2220,2220,0
20230726,175100,632541810,2220,2220,2220,2220,0
20230726,175000,632541810,2220,2220,2220,2220,0
20230726,174900,632541810,2220,2220,2220,2220,0
20230726,174800,632541810,2220,2220,2220,2220,0
20230726,174700,632541810,2220,2220,2220,2220,0
20230726,174600,632541810,2220,2220,2220,2220,0
20230726,174500,632541810,2220,2220,2220,2220,0
20230726,174400,632541810,2220,2220,2220,2220,0
20230726,174300,632541810,2220,2220,2220,2220,0
20230726,174200,632541810,2220,2220,2220,2220,0
20230726,174100,632541810,2220,2220,2220,2220,0
20230726,174000,632541810,2220,2220,2220,2220,0
20230726,173900,632541810,2220,2220,2220,2220,0
20230726,173800,632541810,2220,2220,2220,2220,0
20230726,173700,632541810,2220,2220,2220,2220,0
20230726,173600,632541810,2220,2220,2220,2220,4081
20230726,173500,632541810,2220,2220,2220,2220,0
20230726,173400,632541810,2220,2220,2220,2220,0
20230726,173300,632541810,2220,2220,2220,2220,0
20230726,173200,632541810,2220,2220,2220,2220,0
20230726,173100,632541810,2220,2220,2220,2220,0
20230726,173000,632541810,2220,2220,2220,2220,0
20230726,172900,632541810,2220,2220,2220,2220,0
20230726,172800,632541810,2220,2220,2220,2220,0
20230726,172700,632541810,2220,2220,2220,2220,0
20230726,172600,632541810,2220,2220,2220,2220,0
20230726,172500,632541810,2220,2220,2220,2220,0
20230726,172400,632541810,2220,2220,2220,2220,0
20230726,172300,632541810,2220,2220,2220,2220,0
20230726,172200,632541810,2220,2220,2220,2220,0
20230726,172100,632541810,2220,2220,2220,2220,0
20230726,172000,632541810,2220,2220,2220,2220,0
20230726,171900,632541810,2220,2220,2220,2220,0
20230726,171800,632541810,2220,2220,2220,2220,0
20230726,171700,632541810,2220,2220,2220,2220,0
20230726,171600,632541810,2220,2220,2220,2220,0
20230726,171500,632541810,2220,2220,2220,2220,0
20230726,171400,632541810,2220,2220,2220,2220,0
20230726,171300,632541810,2220,2220,2220,2220,0
20230726,171200,632541810,2220,2220,2220,2220,0
20230726,171100,632541810,2220,2220,2220,2220,0
20230726,171000,632541810,2220,2220,2220,2220,0
20230726,170900,632541810,2220,2220,2220,2220,0
20230726,170800,632541810,2220,2220,2220,2220,0
20230726,170700,632541810,2220,2220,2220,2220,0
20230726,170600,632541810,2220,2220,2220,2220,4081
20230726,170500,632541810,2220,2220,2220,2220,0
20230726,170400,632541810,2220,2220,2220,2220,0
20230726,170300,632541810,2220,2220,2220,2220,0
20230726,170200,632541810,2220,2220,2220,2220,0
20230726,170100,632541810,2220,2220,2220,2220,0
20230726,170000,632541810,2220,2220,2220,2220,0
20230726,165900,632541810,2220,2220,2220,2220,0
20230726,165800,632541810,2220,2220,2220,2220,0
20230726,165700,632541810,2220,2220,2220,2220,0
20230726,165600,632541810,2220,2220,2220,2220,0
20230726,165500,632541810,2220,2220,2220,2220,0
20230726,165400,632541810,2220,2220,2220,2220,0
20230726,165300,632541810,2220,2220,2220,2220,0
20230726,165200,632541810,2220,2220,2220,2220,0
20230726,165100,632541810,2220,2220,2220,2220,0
20230726,165000,632541810,2220,2220,2220,2220,0
20230726,164900,632541810,2220,2220,2220,2220,0
20230726,164800,632541810,2220,2220,2220,2220,0
20230726,164700,632541810,2220,2220,2220,2220,0
20230726,164600,632541810,2220,2220,2220,2220,0
20230726,164500,632541810,2220,2220,2220,2220,0
20230726,164400,632541810,2220,2220,2220,2220,0
20230726,164300,632541810,2220,2220,2220,2220,0
20230726,164200,632541810,2220,2220,2220,2220,0
20230726,164100,632541810,2220,2220,2220,2220,0
20230726,164000,632541810,2220,2220,2220,2220,0
20230726,163900,632541810,2220,2220,2220,2220,0
20230726,163800,632541810,2220,2220,2220,2220,0
20230726,163700,632541810,2220,2220,2220,2220,0
20230726,163600,632541810,2220,2220,2220,2220,4081
20230726,163500,632541810,2220,2220,2220,2220,0
20230726,163400,632541810,2220,2220,2220,2220,0
20230726,163300,632541810,2220,2220,2220,2220,0
20230726,163200,632541810,2220,2220,2220,2220,0
20230726,163100,632541810,2220,2220,2220,2220,0
20230726,163000,632541810,2220,2220,2220,2220,0
20230726,162900,632541810,2220,2220,2220,2220,0
20230726,162800,632541810,2220,2220,2220,2220,0
20230726,162700,632541810,2220,2220,2220,2220,0
20230726,162600,632541810,2220,2220,2220,2220,0
20230726,162500,632541810,2220,2220,2220,2220,0
20230726,162400,632541810,2220,2220,2220,2220,0
20230726,162300,632541810,2220,2220,2220,2220,0
20230726,162200,632541810,2220,2220,2220,2220,0
20230726,162100,632541810,2220,2220,2220,2220,0
20230726,162000,632541810,2220,2220,2220,2220,0
20230726,161900,632541810,2220,2220,2220,2220,0
20230726,161800,632541810,2220,2220,2220,2220,0
20230726,161700,632541810,2220,2220,2220,2220,0
20230726,161600,632541810,2220,2220,2220,2220,0
20230726,161500,632541810,2220,2220,2220,2220,0
20230726,161400,632541810,2220,2220,2220,2220,0
20230726,161300,632541810,2220,2220,2220,2220,0
20230726,161200,632541810,2220,2220,2220,2220,0
20230726,161100,632541810,2220,2220,2220,2220,0
20230726,161000,632541810,2220,2220,2220,2220,0
20230726,160900,632541810,2220,2220,2220,2220,0
20230726,160800,632541810,2220,2220,2220,2220,0
20230726,160700,632541810,2220,2220,2220,2220,0
20230726,160600,632541810,2220,2220,2220,2220,4081
20230726,160500,632541810,2220,2220,2220,2220,0
20230726,160400,632541810,2220,2220,2220,2220,0
20230726,160300,632541810,2220,2220,2220,2220,0
20230726,160200,632541810,2220,2220,2220,2220,0
20230726,160100,632541810,2220,2220,2220,2220,0
20230726,160000,632541810,2220,2220,2220,2220,0
20230726,155900,632541810,2220,2220,2220,2220,0
20230726,155800,632541810,2220,2220,2220,2220,0
20230726,155700,632541810,2220,2220,2220,2220,0
20230726,155600,632541810,2220,2220,2220,2220,0
20230726,155500,632541810,2220,2220,2220,2220,0
20230726,155400,632541810,2220,2220,2220,2220,0
20230726,155300,632541810,2220,2220,2220,2220,0
20230726,155200,632541810,2220,2220,2220,2220,0
20230726,155100,632541810,2220,2220,2220,2220,0
20230726,155000,632541810,2220,2220,2220,2220,0
20230726,154900,632541810,2220,2220,2220,2220,0
20230726,154800,632541810,2220,2220,2220,2220,0
20230726,154700,632541810,2220,2220,2220,2220,0
20230726,154600,632541810,2220,2220,2220,2220,0
20230726,154500,632541810,2220,2220,2220,2220,0
20230726,154400,632541810,2220,2220,2220,2220,0
20230726,154300,632541810,2220,2220,2220,2220,0
20230726,154200,632541810,2220,2220,2220,2220,0
20230726,154100,632541810,2220,2220,2220,2220,0
20230726,154000,632541810,2220,2220,2220,2220,0
20230726,153900,632541810,2220,2220,2220,2220,0
20230726,153800,632541810,2220,2220,2220,2220,0
20230726,153700,632541810,2220,2220,2220,2220,0
20230726,153600,632541810,2220,2220,2220,2220,4081
20230726,153500,632541810,2220,2220,2220,2220,0
20230726,153400,632541810,2220,2220,2220,2220,0
20230726,153300,632541810,2220,2220,2220,2220,0
20230726,153200,632541810,2220,2220,2220,2220,0
20230726,153100,632541810,2220,2220,2220,2220,0
20230726,153000,632541810,2220,2220,2220,2220,4081
20230726,152900,623481990,2195,2195,2195,2195,0
20230726,152800,623481990,2195,2195,2195,2195,0
20230726,152700,623481990,2195,2195,2195,2195,0
20230726,152600,623481990,2195,2195,2195,2195,0
20230726,152500,623481990,2195,2195,2195,2195,0
20230726,152400,623481990,2195,2195,2195,2195,0
20230726,152300,623481990,2195,2195,2195,2195,0
20230726,152200,623481990,2195,2195,2195,2195,0
20230726,152100,623481990,2195,2195,2195,2195,0
20230726,152000,623481990,2195,2195,2195,2195,0
20230726,151900,623481990,2195,2230,2230,2150,14049
20230726,151800,592828405,2220,2220,2220,2215,204
20230726,151700,592376420,2220,2220,2220,2220,367
20230726,151600,591561680,2215,2215,2215,2215,1709
20230726,151500,587776245,2220,2220,2220,2220,0
20230726,151400,587776245,2220,2220,2220,2220,0
20230726,151300,587776245,2220,2220,2220,2220,0
20230726,151200,587776245,2220,2220,2220,2220,0
20230726,151100,587776245,2220,2220,2220,2220,2175
20230726,151000,582947745,2220,2220,2220,2220,1383
20230726,150900,579877485,2220,2220,2220,2220,113
20230726,150800,579626625,2220,2220,2220,2220,0
20230726,150700,579626625,2220,2220,2220,2220,20
20230726,150600,579582225,2230,2230,2230,2230,0
20230726,150500,579582225,2230,2230,2230,2230,56
20230726,150400,579457345,2230,2230,2230,2230,55
20230726,150300,579334695,2220,2220,2220,2220,81
20230726,150200,579154875,2220,2220,2220,2220,0
20230726,150100,579154875,2220,2220,2220,2220,10
20230726,150000,579132675,2215,2220,2220,2215,2
20230726,145900,579128240,2235,2235,2235,2235,0
20230726,145800,579128240,2235,2235,2235,2235,0
20230726,145700,579128240,2235,2235,2235,2235,0
20230726,145600,579128240,2235,2235,2235,2235,45
20230726,145500,579027665,2235,2235,2235,2235,0
20230726,145400,579027665,2235,2235,2235,2235,0
20230726,145300,579027665,2235,2235,2235,2235,0
20230726,145200,579027665,2235,2235,2235,2235,0
20230726,145100,579027665,2235,2215,2235,2215,5
20230726,145000,579016570,2230,2230,2230,2230,0
20230726,144900,579016570,2230,2230,2230,2230,0
20230726,144800,579016570,2230,2230,2230,2230,8938
20230726,144700,559084830,2230,2230,2230,2230,0
20230726,144600,559084830,2230,2230,2230,2230,487
20230726,144500,557998820,2220,2220,2220,2220,0
20230726,144400,557998820,2220,2220,2220,2220,14
20230726,144300,557967740,2220,2220,2220,2220,0
20230726,144200,557967740,2220,2220,2220,2220,0
20230726,144100,557967740,2220,2220,2240,2220,4053
20230726,144000,548903475,2220,2220,2220,2220,2
20230726,143900,548899035,2220,2220,2230,2220,5005
20230726,143800,537759960,2220,2230,2230,2220,13
20230726,143700,537731060,2230,2230,2230,2230,2
20230726,143600,537726600,2230,2220,2230,2220,85
20230726,143500,537537880,2220,2220,2220,2195,501
20230726,143400,536434305,2220,2215,2220,2205,1503
20230726,143300,533111130,2220,2205,2220,2205,16
20230726,143200,533075820,2205,2200,2220,2200,8004
20230726,143100,515337810,2200,2205,2205,2200,100
20230726,143000,515117320,2205,2205,2205,2205,2
20230726,142900,515112910,2200,2195,2200,2195,1184
20230726,142800,512508330,2195,2195,2195,2195,56
20230726,142700,512385410,2190,2190,2190,2190,1001
20230726,142600,510193220,2180,2180,2180,2180,480
20230726,142500,509146820,2180,2180,2180,2180,30
20230726,142400,509081420,2190,2190,2190,2190,0
20230726,142300,509081420,2190,2190,2190,2190,1
20230726,142200,509079230,2180,2180,2180,2180,1000
20230726,142100,506899230,2185,2185,2185,2185,25
20230726,142000,506844605,2195,2195,2195,2195,0
20230726,141900,506844605,2195,2195,2195,2195,0
20230726,141800,506844605,2195,2190,2195,2190,816
20230726,141700,505053835,2190,2190,2190,2190,279
20230726,141600,504442825,2180,2180,2180,2180,419
20230726,141500,503529405,2180,2180,2180,2180,0
20230726,141400,503529405,2180,2180,2180,2180,5
20230726,141300,503518505,2180,2180,2180,2180,1
20230726,141200,503516325,2180,2185,2185,2180,11
20230726,141100,503492340,2160,2160,2160,2160,0
20230726,141000,503492340,2160,2175,2175,2160,1000
20230726,140900,501323680,2185,2185,2185,2185,11
20230726,140800,501299645,2185,2185,2185,2185,13
20230726,140700,501271240,2185,2185,2185,2185,35
20230726,140600,501194765,2175,2175,2175,2175,46
20230726,140500,501094715,2175,2175,2175,2175,0
20230726,140400,501094715,2175,2175,2180,2175,757
20230726,140300,499448190,2170,2170,2170,2170,975
20230726,140200,497332440,2165,2165,2165,2165,15
20230726,140100,497299965,2165,2165,2165,2165,3
20230726,140000,497293470,2165,2165,2165,2165,638
20230726,135900,495912200,2170,2170,2170,2170,3931
20230726,135800,487381930,2175,2175,2175,2175,9
20230726,135700,487362355,2170,2170,2170,2170,246
20230726,135600,486828535,2170,2170,2170,2170,3
20230726,135500,486822025,2170,2175,2175,2170,221
20230726,135400,486341595,2170,2185,2185,2170,5964
20230726,135300,473333090,2190,2190,2190,2185,582
20230726,135200,472060525,2190,2185,2190,2185,820
20230726,135100,470268810,2185,2185,2185,2185,109
20230726,135000,470030645,2190,2170,2190,2170,353
20230726,134900,469260385,2170,2175,2175,2170,1001
20230726,134800,467086365,2180,2175,2180,2175,262
20230726,134700,466515865,2170,2165,2170,2165,102
20230726,134600,466294535,2170,2170,2170,2170,0
20230726,134500,466294535,2170,2170,2170,2170,1000
20230726,134400,464124535,2190,2190,2190,2190,0
20230726,134300,464124535,2190,2190,2190,2190,0
20230726,134200,464124535,2190,2190,2190,2190,0
20230726,134100,464124535,2190,2190,2190,2190,0
20230726,134000,464124535,2190,2190,2190,2170,223
20230726,133900,463638625,2170,2190,2190,2170,1505
20230726,133800,460369110,2195,2195,2195,2195,0
20230726,133700,460369110,2195,2195,2195,2195,0
20230726,133600,460369110,2195,2180,2195,2180,1814
20230726,133500,456393430,2180,2180,2180,2180,5
20230726,133400,456382530,2170,2175,2175,2170,300
20230726,133300,455731310,2170,2170,2170,2170,0
20230726,133200,455731310,2170,2180,2180,2170,199
20230726,133100,455298545,2180,2180,2180,2180,0
20230726,133000,455298545,2180,2180,2180,2180,0
20230726,132900,455298545,2180,2180,2180,2180,0
20230726,132800,455298545,2180,2180,2180,2180,50
20230726,132700,455189545,2175,2175,2175,2175,3000
20230726,132600,448664545,2180,2185,2185,2180,905
20230726,132500,446691595,2190,2190,2190,2190,0
20230726,132400,446691595,2190,2185,2190,2185,1999
20230726,132300,442319230,2180,2180,2180,2180,0
20230726,132200,442319230,2180,2180,2180,2180,61
20230726,132100,442186250,2180,2180,2180,2180,300
20230726,132000,441532250,2175,2175,2175,2175,0
20230726,131900,441532250,2175,2165,2175,2165,3200
20230726,131800,434599540,2160,2160,2160,2160,730
20230726,131700,433022740,2165,2165,2165,2165,151
20230726,131600,432695825,2155,2155,2155,2155,0
20230726,131500,432695825,2155,2155,2155,2155,0
20230726,131400,432695825,2155,2155,2155,2155,100
20230726,131300,432480325,2150,2150,2150,2150,50
20230726,131200,432372825,2160,2160,2160,2160,201
20230726,131100,431938665,2155,2140,2155,2140,3574
20230726,131000,424260335,2140,2140,2140,2140,1200
20230726,130900,421692335,2140,2145,2145,2140,3131
20230726,130800,414976735,2145,2150,2150,2145,251
20230726,130700,414437835,2150,2155,2155,2150,289
20230726,130600,413816420,2150,2150,2150,2150,66
20230726,130500,413674520,2155,2170,2170,2155,147
20230726,130400,413357185,2160,2160,2160,2160,2
20230726,130300,413352865,2170,2170,2170,2165,1816
20230726,130200,409418965,2175,2175,2175,2175,0
20230726,130100,409418965,2175,2170,2175,2170,503
20230726,130000,408326310,2170,2165,2170,2165,2057
20230726,125900,403867855,2165,2140,2165,2140,5491
20230726,125800,392109740,2145,2145,2145,2140,130
20230726,125700,391831245,2150,2150,2155,2150,2341
20230726,125600,386796500,2150,2150,2155,2150,1476
20230726,125500,383617400,2140,2160,2160,2140,537
20230726,125400,382464170,2160,2150,2160,2150,2281
20230726,125300,377550405,2150,2155,2155,2140,1528
20230726,125200,374272010,2160,2150,2170,2150,13
20230726,125100,374243905,2145,2165,2170,2145,12358
20230726,125000,347663620,2165,2170,2170,2165,400
20230726,124900,346797120,2175,2175,2175,2175,3117
20230726,124800,340017645,2185,2175,2185,2175,43
20230726,124700,339924100,2170,2170,2170,2170,0
20230726,124600,339924100,2170,2170,2170,2170,500
20230726,124500,338839100,2175,2175,2175,2175,9
20230726,124400,338819525,2175,2175,2175,2175,109
20230726,124300,338582450,2175,2175,2175,2175,0
20230726,124200,338582450,2175,2180,2180,2175,1200
20230726,124100,335971660,2185,2185,2185,2185,50
20230726,124000,335862410,2185,2185,2185,2185,0
20230726,123900,335862410,2185,2185,2185,2185,57
20230726,123800,335737865,2185,2185,2185,2185,43
20230726,123700,335643910,2180,2180,2180,2180,52
20230726,123600,335530550,2180,2180,2180,2175,1145
20230726,123500,333035625,2180,2185,2185,2180,3746
20230726,123400,324868845,2180,2180,2180,2180,583
20230726,123300,323597905,2185,2190,2190,2185,2561
20230726,123200,318002070,2190,2190,2190,2190,294
20230726,123100,317358210,2195,2195,2195,2195,2745
20230726,123000,311332935,2195,2195,2195,2195,0
20230726,122900,311332935,2195,2195,2195,2195,0
20230726,122800,311332935,2195,2195,2195,2195,10
20230726,122700,311310985,2195,2195,2195,2195,0
20230726,122600,311310985,2195,2195,2195,2195,0
20230726,122500,311310985,2195,2195,2195,2195,227
20230726,122400,310812720,2185,2190,2190,2185,2262
20230726,122300,305869750,2195,2195,2195,2195,0
20230726,122200,305869750,2195,2195,2195,2195,100
20230726,122100,305650250,2195,2195,2195,2195,100
20230726,122000,305430750,2195,2195,2195,2195,10
20230726,121900,305408800,2185,2190,2190,2185,192
20230726,121800,304989220,2195,2195,2195,2195,500
20230726,121700,303891720,2195,2185,2195,2185,37
20230726,121600,303810815,2190,2190,2190,2190,0
20230726,121500,303810815,2190,2190,2190,2190,1702
20230726,121400,300083435,2190,2200,2200,2190,2313
20230726,121300,295006655,2195,2195,2195,2195,51
20230726,121200,294894710,2195,2200,2200,2195,93
20230726,121100,294690305,2200,2200,2200,2200,0
20230726,121000,294690305,2200,2200,2200,2200,350
20230726,120900,293920305,2200,2200,2200,2200,0
20230726,120800,293920305,2200,2200,2200,2200,1
20230726,120700,293918105,2200,2200,2200,2200,505
20230726,120600,292807105,2195,2195,2195,2195,0
20230726,120500,292807105,2195,2195,2195,2195,0
20230726,120400,292807105,2195,2195,2195,2195,0
20230726,120300,292807105,2195,2195,2195,2195,0
20230726,120200,292807105,2195,2195,2195,2195,406
20230726,120100,291915935,2200,2195,2200,2195,159
20230726,120000,291566260,2200,2200,2200,2200,100
20230726,115900,291346260,2200,2200,2200,2200,26
20230726,115800,291289060,2200,2200,2200,2200,55
20230726,115700,291168060,2200,2205,2205,2200,102
20230726,115600,290943655,2210,2210,2210,2210,0
20230726,115500,290943655,2210,2210,2210,2210,0
20230726,115400,290943655,2210,2210,2210,2210,0
20230726,115300,290943655,2210,2200,2210,2200,91
20230726,115200,290743445,2200,2195,2200,2195,741
20230726,115100,289116900,2200,2200,2200,2200,3
20230726,115000,289110300,2200,2200,2200,2200,0
20230726,114900,289110300,2200,2200,2200,2200,1172
20230726,114800,286531900,2200,2200,2200,2200,3
20230726,114700,286525300,2205,2205,2205,2205,684
20230726,114600,285017080,2210,2210,2210,2210,205
20230726,114500,284564030,2210,2210,2210,2210,19
20230726,114400,284522040,2210,2210,2210,2210,151
20230726,114300,284188330,2210,2210,2210,2210,250
20230726,114200,283635830,2215,2215,2215,2215,100
20230726,114100,283414330,2215,2215,2215,2215,0
20230726,114000,283414330,2215,2215,2215,2215,4
20230726,113900,283405470,2215,2215,2215,2215,1
20230726,113800,283403255,2215,2210,2215,2210,1132
20230726,113700,280901035,2210,2210,2210,2210,25
20230726,113600,280845785,2210,2210,2210,2210,5
20230726,113500,280834735,2210,2210,2210,2210,0
20230726,113400,280834735,2210,2210,2210,2210,0
20230726,113300,280834735,2210,2210,2210,2210,35
20230726,113200,280757385,2210,2210,2210,2210,20
20230726,113100,280713185,2210,2210,2210,2210,399
20230726,113000,279831395,2205,2205,2205,2205,196
20230726,112900,279399215,2200,2200,2200,2200,1859
20230726,112800,275309415,2200,2200,2200,2200,1074
20230726,112700,272946615,2200,2200,2200,2200,0
20230726,112600,272946615,2200,2200,2200,2200,16
20230726,112500,272911415,2195,2195,2195,2195,0
20230726,112400,272911415,2195,2200,2200,2195,206
20230726,112300,272459215,2200,2205,2205,2200,14
20230726,112200,272428395,2200,2200,2200,2200,44
20230726,112100,272331595,2200,2215,2215,2200,1258
20230726,112000,269554635,2210,2215,2215,2210,100
20230726,111900,269333185,2210,2210,2210,2210,19
20230726,111800,269291195,2215,2215,2215,2215,310
20230726,111700,268604545,2210,2205,2210,2205,305
20230726,111600,267931995,2205,2205,2205,2205,0
20230726,111500,267931995,2205,2215,2215,2205,151
20230726,111400,267599030,2205,2205,2205,2205,0
20230726,111300,267599030,2205,2205,2210,2205,646
20230726,111200,266174450,2195,2195,2195,2195,1757
20230726,111100,262317835,2195,2195,2195,2195,4030
20230726,111000,253471985,2200,2200,2200,2200,901
20230726,110900,251489785,2200,2190,2200,2190,19
20230726,110800,251447995,2190,2200,2200,2190,519
20230726,110700,250309560,2205,2210,2210,2205,966
20230726,110600,248179520,2210,2210,2210,2210,35
20230726,110500,248102170,2215,2230,2230,2215,18
20230726,110400,248062255,2230,2230,2230,2230,0
20230726,110300,248062255,2230,2225,2230,2225,159
20230726,110200,247708185,2225,2215,2225,2215,1005
20230726,110100,245475745,2210,2205,2210,2205,1714
20230726,110000,241688015,2210,2210,2210,2210,125
20230726,105900,241411765,2210,2210,2210,2210,32
20230726,105800,241341045,2210,2205,2210,2205,467
20230726,105700,240309760,2205,2205,2205,2205,0
20230726,105600,240309760,2205,2205,2205,2205,701
20230726,105500,238764055,2205,2210,2210,2205,351
20230726,105400,237989205,2205,2205,2205,2205,159
20230726,105300,237638610,2210,2205,2210,2205,222
20230726,105200,237148990,2215,2195,2215,2185,1001
20230726,105100,234957575,2215,2190,2215,2190,2416
20230726,105000,229664010,2190,2200,2205,2190,1409
20230726,104900,226574470,2195,2190,2195,2190,250
20230726,104800,226026720,2195,2195,2195,2195,27
20230726,104700,225967455,2195,2205,2205,2195,668
20230726,104600,224500695,2205,2190,2205,2190,160
20230726,104500,224150220,2190,2200,2200,2190,134
20230726,104400,223855700,2195,2200,2200,2195,403
20230726,104300,222971055,2195,2200,2200,2195,469
20230726,104200,221940520,2200,2200,2200,2200,0
20230726,104100,221940520,2200,2200,2200,2200,1
20230726,104000,221938320,2200,2215,2215,2200,665
20230726,103900,220474960,2215,2215,2215,2215,1580
20230726,103800,216975260,2215,2215,2215,2215,4
20230726,103700,216966400,2200,2205,2205,2200,4937
20230726,103600,206103990,2225,2225,2225,2225,0
20230726,103500,206103990,2225,2225,2225,2225,0
20230726,103400,206103990,2225,2225,2225,2225,0
20230726,103300,206103990,2225,2205,2225,2200,2185
20230726,103200,201294850,2210,2205,2215,2205,394
20230726,103100,200426040,2205,2205,2205,2205,253
20230726,103000,199868175,2220,2220,2220,2220,0
20230726,102900,199868175,2220,2205,2220,2205,111
20230726,102800,199623275,2205,2205,2205,2205,110
20230726,102700,199380725,2225,2210,2225,2205,311
20230726,102600,198693945,2210,2205,2210,2205,930
20230726,102500,196641800,2220,2210,2220,2210,579
20230726,102400,195357210,2220,2220,2220,2220,0
20230726,102300,195357210,2220,2210,2220,2210,20
20230726,102200,195312920,2215,2215,2215,2215,76
20230726,102100,195144580,2225,2225,2225,2225,1
20230726,102000,195142355,2220,2225,2225,2220,432
20230726,101900,194181855,2225,2225,2225,2225,0
20230726,101800,194181855,2225,2225,2225,2225,0
20230726,101700,194181855,2225,2235,2235,2225,1102
20230726,101600,191727990,2235,2240,2240,2235,566
20230726,101500,190460275,2240,2235,2240,2235,101
20230726,101400,190234040,2235,2230,2235,2230,141
20230726,101300,189918910,2225,2225,2225,2225,479
20230726,101200,188853135,2225,2225,2225,2225,924
20230726,101100,186797235,2225,2220,2225,2215,112
20230726,101000,186548415,2225,2225,2225,2225,0
20230726,100900,186548415,2225,2230,2230,2225,3
20230726,100800,186541735,2230,2225,2230,2225,718
20230726,100700,184944165,2230,2240,2240,2200,12153
20230726,100600,158148325,2250,2250,2250,2250,0
20230726,100500,158148325,2250,2230,2250,2230,6851
20230726,100400,142870475,2230,2235,2245,2230,364
20230726,100300,142057105,2225,2220,2225,2220,152
20230726,100200,141719245,2215,2250,2250,2215,1496
20230726,100100,138375495,2255,2255,2255,2255,0
20230726,100000,138375495,2255,2250,2255,2250,95
20230726,095900,138161700,2250,2255,2255,2250,950
20230726,095800,136024145,2250,2250,2250,2250,0
20230726,095700,136024145,2250,2250,2250,2250,1
20230726,095600,136021895,2260,2260,2260,2220,3272
20230726,095500,128705940,2265,2265,2265,2265,1
20230726,095400,128703675,2260,2260,2260,2250,2470
20230726,095300,123145270,2250,2275,2275,2250,2823
20230726,095200,116782580,2275,2265,2275,2250,208
20230726,095100,116314190,2275,2275,2275,2275,10
20230726,095000,116291440,2250,2285,2285,2250,5413
20230726,094900,104038980,2280,2290,2290,2280,1238
20230726,094800,101216290,2285,2285,2285,2285,373
20230726,094700,100363985,2290,2290,2290,2290,0
20230726,094600,100363985,2290,2290,2290,2290,0
20230726,094500,100363985,2290,2290,2290,2290,0
20230726,094400,100363985,2290,2290,2290,2290,585
20230726,094300,99024335,2295,2295,2295,2295,352
20230726,094200,98216495,2300,2305,2305,2300,1744
20230726,094100,94205240,2305,2305,2305,2305,305
20230726,094000,93502215,2300,2305,2305,2300,907
20230726,093900,91413640,2305,2310,2310,2305,700
20230726,093800,89797640,2310,2310,2310,2310,0
20230726,093700,89797640,2310,2305,2310,2305,3344
20230726,093600,82079525,2305,2300,2305,2300,4307
20230726,093500,72172095,2300,2300,2300,2300,1
20230726,093400,72169795,2300,2300,2300,2300,0
20230726,093300,72169795,2300,2285,2300,2285,118
20230726,093200,71898515,2290,2295,2300,2275,3387
20230726,093100,64144345,2290,2285,2290,2285,584
20230726,093000,62807355,2280,2290,2290,2280,121
20230726,092900,62531110,2295,2285,2295,2285,237
20230726,092800,61988015,2295,2295,2295,2295,0
20230726,092700,61988015,2295,2285,2295,2285,450
20230726,092600,60959745,2285,2285,2285,2280,1093
20230726,092500,58462260,2285,2290,2295,2285,2177
20230726,092400,53476930,2300,2300,2300,2300,15
20230726,092300,53442430,2300,2300,2300,2300,268
20230726,092200,52826030,2300,2290,2300,2280,305
20230726,092100,52129840,2280,2300,2305,2280,2780
20230726,092000,45750355,2300,2305,2305,2300,885
20230726,091900,43712605,2305,2305,2305,2305,88
20230726,091800,43509765,2305,2310,2310,2300,2158
20230726,091700,38539015,2315,2315,2315,2315,5
20230726,091600,38527440,2315,2310,2315,2310,310
20230726,091500,37811290,2315,2315,2315,2315,5
20230726,091400,37799715,2315,2325,2325,2315,1577
20230726,091300,34147395,2325,2330,2330,2325,471
20230726,091200,33052295,2335,2340,2340,2335,662
20230726,091100,31506130,2345,2345,2345,2345,100
20230726,091000,31271630,2340,2335,2340,2335,464
20230726,090900,30186065,2335,2315,2335,2315,175
20230726,090800,29779430,2315,2315,2315,2315,233
20230726,090700,29240035,2315,2320,2320,2315,178
20230726,090600,28827945,2325,2320,2325,2320,73
20230726,090500,28658520,2315,2320,2320,2315,720
20230726,090400,26989720,2315,2345,2345,2315,1051
20230726,090300,24542455,2350,2345,2350,2345,173
20230726,090200,24136720,2345,2355,2355,2345,1085
20230726,090100,21586475,2350,2375,2375,2350,4103
20230726,090000,11851040,2380,2330,2380,2330,5084