KissMeData/134580/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,195600,512207580,4115,4115,4115,4115,803
20230726,195500,512207580,4115,4115,4115,4115,0
20230726,195400,512207580,4115,4115,4115,4115,0
20230726,195300,512207580,4115,4115,4115,4115,0
20230726,195200,512207580,4115,4115,4115,4115,0
20230726,195100,512207580,4115,4115,4115,4115,0
20230726,195000,512207580,4115,4115,4115,4115,0
20230726,194900,512207580,4115,4115,4115,4115,0
20230726,194800,512207580,4115,4115,4115,4115,0
20230726,194700,512207580,4115,4115,4115,4115,0
20230726,194600,512207580,4115,4115,4115,4115,0
20230726,194500,512207580,4115,4115,4115,4115,0
20230726,194400,512207580,4115,4115,4115,4115,0
20230726,194300,512207580,4115,4115,4115,4115,0
20230726,194200,512207580,4115,4115,4115,4115,0
20230726,194100,512207580,4115,4115,4115,4115,0
20230726,194000,512207580,4115,4115,4115,4115,0
20230726,193900,512207580,4115,4115,4115,4115,0
20230726,193800,512207580,4115,4115,4115,4115,0
20230726,193700,512207580,4115,4115,4115,4115,0
20230726,193600,512207580,4115,4115,4115,4115,0
20230726,193500,512207580,4115,4115,4115,4115,0
20230726,193400,512207580,4115,4115,4115,4115,0
20230726,193300,512207580,4115,4115,4115,4115,0
20230726,193200,512207580,4115,4115,4115,4115,0
20230726,193100,512207580,4115,4115,4115,4115,0
20230726,193000,512207580,4115,4115,4115,4115,0
20230726,192900,512207580,4115,4115,4115,4115,0
20230726,192800,512207580,4115,4115,4115,4115,0
20230726,192700,512207580,4115,4115,4115,4115,0
20230726,192600,512207580,4115,4115,4115,4115,803
20230726,192500,512207580,4115,4115,4115,4115,0
20230726,192400,512207580,4115,4115,4115,4115,0
20230726,192300,512207580,4115,4115,4115,4115,0
20230726,192200,512207580,4115,4115,4115,4115,0
20230726,192100,512207580,4115,4115,4115,4115,0
20230726,192000,512207580,4115,4115,4115,4115,0
20230726,191900,512207580,4115,4115,4115,4115,0
20230726,191800,512207580,4115,4115,4115,4115,0
20230726,191700,512207580,4115,4115,4115,4115,0
20230726,191600,512207580,4115,4115,4115,4115,0
20230726,191500,512207580,4115,4115,4115,4115,0
20230726,191400,512207580,4115,4115,4115,4115,0
20230726,191300,512207580,4115,4115,4115,4115,0
20230726,191200,512207580,4115,4115,4115,4115,0
20230726,191100,512207580,4115,4115,4115,4115,0
20230726,191000,512207580,4115,4115,4115,4115,0
20230726,190900,512207580,4115,4115,4115,4115,0
20230726,190800,512207580,4115,4115,4115,4115,0
20230726,190700,512207580,4115,4115,4115,4115,0
20230726,190600,512207580,4115,4115,4115,4115,0
20230726,190500,512207580,4115,4115,4115,4115,0
20230726,190400,512207580,4115,4115,4115,4115,0
20230726,190300,512207580,4115,4115,4115,4115,0
20230726,190200,512207580,4115,4115,4115,4115,0
20230726,190100,512207580,4115,4115,4115,4115,0
20230726,190000,512207580,4115,4115,4115,4115,0
20230726,185900,512207580,4115,4115,4115,4115,0
20230726,185800,512207580,4115,4115,4115,4115,0
20230726,185700,512207580,4115,4115,4115,4115,0
20230726,185600,512207580,4115,4115,4115,4115,803
20230726,185500,512207580,4115,4115,4115,4115,0
20230726,185400,512207580,4115,4115,4115,4115,0
20230726,185300,512207580,4115,4115,4115,4115,0
20230726,185200,512207580,4115,4115,4115,4115,0
20230726,185100,512207580,4115,4115,4115,4115,0
20230726,185000,512207580,4115,4115,4115,4115,0
20230726,184900,512207580,4115,4115,4115,4115,0
20230726,184800,512207580,4115,4115,4115,4115,0
20230726,184700,512207580,4115,4115,4115,4115,0
20230726,184600,512207580,4115,4115,4115,4115,0
20230726,184500,512207580,4115,4115,4115,4115,0
20230726,184400,512207580,4115,4115,4115,4115,0
20230726,184300,512207580,4115,4115,4115,4115,0
20230726,184200,512207580,4115,4115,4115,4115,0
20230726,184100,512207580,4115,4115,4115,4115,0
20230726,184000,512207580,4115,4115,4115,4115,0
20230726,183900,512207580,4115,4115,4115,4115,0
20230726,183800,512207580,4115,4115,4115,4115,0
20230726,183700,512207580,4115,4115,4115,4115,0
20230726,183600,512207580,4115,4115,4115,4115,0
20230726,183500,512207580,4115,4115,4115,4115,0
20230726,183400,512207580,4115,4115,4115,4115,0
20230726,183300,512207580,4115,4115,4115,4115,0
20230726,183200,512207580,4115,4115,4115,4115,0
20230726,183100,512207580,4115,4115,4115,4115,0
20230726,183000,512207580,4115,4115,4115,4115,0
20230726,182900,512207580,4115,4115,4115,4115,0
20230726,182800,512207580,4115,4115,4115,4115,0
20230726,182700,512207580,4115,4115,4115,4115,0
20230726,182600,512207580,4115,4115,4115,4115,803
20230726,182500,512207580,4115,4115,4115,4115,0
20230726,182400,512207580,4115,4115,4115,4115,0
20230726,182300,512207580,4115,4115,4115,4115,0
20230726,182200,512207580,4115,4115,4115,4115,0
20230726,182100,512207580,4115,4115,4115,4115,0
20230726,182000,512207580,4115,4115,4115,4115,0
20230726,181900,512207580,4115,4115,4115,4115,0
20230726,181800,512207580,4115,4115,4115,4115,0
20230726,181700,512207580,4115,4115,4115,4115,0
20230726,181600,512207580,4115,4115,4115,4115,0
20230726,181500,512207580,4115,4115,4115,4115,0
20230726,181400,512207580,4115,4115,4115,4115,0
20230726,181300,512207580,4115,4115,4115,4115,0
20230726,181200,512207580,4115,4115,4115,4115,0
20230726,181100,512207580,4115,4115,4115,4115,0
20230726,181000,512207580,4115,4115,4115,4115,0
20230726,180900,512207580,4115,4115,4115,4115,0
20230726,180800,512207580,4115,4115,4115,4115,0
20230726,180700,512207580,4115,4115,4115,4115,0
20230726,180600,512207580,4115,4115,4115,4115,0
20230726,180500,512207580,4115,4115,4115,4115,0
20230726,180400,512207580,4115,4115,4115,4115,0
20230726,180300,512207580,4115,4115,4115,4115,0
20230726,180200,512207580,4115,4115,4115,4115,0
20230726,180100,512207580,4115,4115,4115,4115,0
20230726,180000,512207580,4115,4115,4115,4115,0
20230726,175900,512207580,4115,4115,4115,4115,0
20230726,175800,512207580,4115,4115,4115,4115,0
20230726,175700,512207580,4115,4115,4115,4115,0
20230726,175600,512207580,4115,4115,4115,4115,803
20230726,175500,512207580,4115,4115,4115,4115,0
20230726,175400,512207580,4115,4115,4115,4115,0
20230726,175300,512207580,4115,4115,4115,4115,0
20230726,175200,512207580,4115,4115,4115,4115,0
20230726,175100,512207580,4115,4115,4115,4115,0
20230726,175000,512207580,4115,4115,4115,4115,0
20230726,174900,512207580,4115,4115,4115,4115,0
20230726,174800,512207580,4115,4115,4115,4115,0
20230726,174700,512207580,4115,4115,4115,4115,0
20230726,174600,512207580,4115,4115,4115,4115,0
20230726,174500,512207580,4115,4115,4115,4115,0
20230726,174400,512207580,4115,4115,4115,4115,0
20230726,174300,512207580,4115,4115,4115,4115,0
20230726,174200,512207580,4115,4115,4115,4115,0
20230726,174100,512207580,4115,4115,4115,4115,0
20230726,174000,512207580,4115,4115,4115,4115,0
20230726,173900,512207580,4115,4115,4115,4115,0
20230726,173800,512207580,4115,4115,4115,4115,0
20230726,173700,512207580,4115,4115,4115,4115,0
20230726,173600,512207580,4115,4115,4115,4115,0
20230726,173500,512207580,4115,4115,4115,4115,0
20230726,173400,512207580,4115,4115,4115,4115,0
20230726,173300,512207580,4115,4115,4115,4115,0
20230726,173200,512207580,4115,4115,4115,4115,0
20230726,173100,512207580,4115,4115,4115,4115,0
20230726,173000,512207580,4115,4115,4115,4115,0
20230726,172900,512207580,4115,4115,4115,4115,0
20230726,172800,512207580,4115,4115,4115,4115,0
20230726,172700,512207580,4115,4115,4115,4115,0
20230726,172600,512207580,4115,4115,4115,4115,803
20230726,172500,512207580,4115,4115,4115,4115,0
20230726,172400,512207580,4115,4115,4115,4115,0
20230726,172300,512207580,4115,4115,4115,4115,0
20230726,172200,512207580,4115,4115,4115,4115,0
20230726,172100,512207580,4115,4115,4115,4115,0
20230726,172000,512207580,4115,4115,4115,4115,0
20230726,171900,512207580,4115,4115,4115,4115,0
20230726,171800,512207580,4115,4115,4115,4115,0
20230726,171700,512207580,4115,4115,4115,4115,0
20230726,171600,512207580,4115,4115,4115,4115,0
20230726,171500,512207580,4115,4115,4115,4115,0
20230726,171400,512207580,4115,4115,4115,4115,0
20230726,171300,512207580,4115,4115,4115,4115,0
20230726,171200,512207580,4115,4115,4115,4115,0
20230726,171100,512207580,4115,4115,4115,4115,0
20230726,171000,512207580,4115,4115,4115,4115,0
20230726,170900,512207580,4115,4115,4115,4115,0
20230726,170800,512207580,4115,4115,4115,4115,0
20230726,170700,512207580,4115,4115,4115,4115,0
20230726,170600,512207580,4115,4115,4115,4115,0
20230726,170500,512207580,4115,4115,4115,4115,0
20230726,170400,512207580,4115,4115,4115,4115,0
20230726,170300,512207580,4115,4115,4115,4115,0
20230726,170200,512207580,4115,4115,4115,4115,0
20230726,170100,512207580,4115,4115,4115,4115,0
20230726,170000,512207580,4115,4115,4115,4115,0
20230726,165900,512207580,4115,4115,4115,4115,0
20230726,165800,512207580,4115,4115,4115,4115,0
20230726,165700,512207580,4115,4115,4115,4115,0
20230726,165600,512207580,4115,4115,4115,4115,803
20230726,165500,512207580,4115,4115,4115,4115,0
20230726,165400,512207580,4115,4115,4115,4115,0
20230726,165300,512207580,4115,4115,4115,4115,0
20230726,165200,512207580,4115,4115,4115,4115,0
20230726,165100,512207580,4115,4115,4115,4115,0
20230726,165000,512207580,4115,4115,4115,4115,0
20230726,164900,512207580,4115,4115,4115,4115,0
20230726,164800,512207580,4115,4115,4115,4115,0
20230726,164700,512207580,4115,4115,4115,4115,0
20230726,164600,512207580,4115,4115,4115,4115,0
20230726,164500,512207580,4115,4115,4115,4115,0
20230726,164400,512207580,4115,4115,4115,4115,0
20230726,164300,512207580,4115,4115,4115,4115,0
20230726,164200,512207580,4115,4115,4115,4115,0
20230726,164100,512207580,4115,4115,4115,4115,0
20230726,164000,512207580,4115,4115,4115,4115,0
20230726,163900,512207580,4115,4115,4115,4115,0
20230726,163800,512207580,4115,4115,4115,4115,0
20230726,163700,512207580,4115,4115,4115,4115,0
20230726,163600,512207580,4115,4115,4115,4115,0
20230726,163500,512207580,4115,4115,4115,4115,0
20230726,163400,512207580,4115,4115,4115,4115,0
20230726,163300,512207580,4115,4115,4115,4115,0
20230726,163200,512207580,4115,4115,4115,4115,0
20230726,163100,512207580,4115,4115,4115,4115,0
20230726,163000,512207580,4115,4115,4115,4115,0
20230726,162900,512207580,4115,4115,4115,4115,0
20230726,162800,512207580,4115,4115,4115,4115,0
20230726,162700,512207580,4115,4115,4115,4115,0
20230726,162600,512207580,4115,4115,4115,4115,803
20230726,162500,512207580,4115,4115,4115,4115,0
20230726,162400,512207580,4115,4115,4115,4115,0
20230726,162300,512207580,4115,4115,4115,4115,0
20230726,162200,512207580,4115,4115,4115,4115,0
20230726,162100,512207580,4115,4115,4115,4115,0
20230726,162000,512207580,4115,4115,4115,4115,0
20230726,161900,512207580,4115,4115,4115,4115,0
20230726,161800,512207580,4115,4115,4115,4115,0
20230726,161700,512207580,4115,4115,4115,4115,0
20230726,161600,512207580,4115,4115,4115,4115,0
20230726,161500,512207580,4115,4115,4115,4115,0
20230726,161400,512207580,4115,4115,4115,4115,0
20230726,161300,512207580,4115,4115,4115,4115,0
20230726,161200,512207580,4115,4115,4115,4115,0
20230726,161100,512207580,4115,4115,4115,4115,0
20230726,161000,512207580,4115,4115,4115,4115,0
20230726,160900,512207580,4115,4115,4115,4115,0
20230726,160800,512207580,4115,4115,4115,4115,0
20230726,160700,512207580,4115,4115,4115,4115,0
20230726,160600,512207580,4115,4115,4115,4115,0
20230726,160500,512207580,4115,4115,4115,4115,0
20230726,160400,512207580,4115,4115,4115,4115,0
20230726,160300,512207580,4115,4115,4115,4115,0
20230726,160200,512207580,4115,4115,4115,4115,0
20230726,160100,512207580,4115,4115,4115,4115,0
20230726,160000,512207580,4115,4115,4115,4115,0
20230726,155900,512207580,4115,4115,4115,4115,0
20230726,155800,512207580,4115,4115,4115,4115,0
20230726,155700,512207580,4115,4115,4115,4115,0
20230726,155600,512207580,4115,4115,4115,4115,803
20230726,155500,512207580,4115,4115,4115,4115,0
20230726,155400,512207580,4115,4115,4115,4115,0
20230726,155300,512207580,4115,4115,4115,4115,0
20230726,155200,512207580,4115,4115,4115,4115,0
20230726,155100,512207580,4115,4115,4115,4115,0
20230726,155000,512207580,4115,4115,4115,4115,0
20230726,154900,512207580,4115,4115,4115,4115,0
20230726,154800,512207580,4115,4115,4115,4115,0
20230726,154700,512207580,4115,4115,4115,4115,0
20230726,154600,512207580,4115,4115,4115,4115,0
20230726,154500,512207580,4115,4115,4115,4115,0
20230726,154400,512207580,4115,4115,4115,4115,0
20230726,154300,512207580,4115,4115,4115,4115,0
20230726,154200,512207580,4115,4115,4115,4115,0
20230726,154100,512207580,4115,4115,4115,4115,0
20230726,154000,512207580,4115,4115,4115,4115,0
20230726,153900,512207580,4115,4115,4115,4115,0
20230726,153800,512207580,4115,4115,4115,4115,0
20230726,153700,512207580,4115,4115,4115,4115,0
20230726,153600,512207580,4115,4115,4115,4115,0
20230726,153500,512207580,4115,4115,4115,4115,0
20230726,153400,512207580,4115,4115,4115,4115,0
20230726,153300,512207580,4115,4115,4115,4115,0
20230726,153200,512207580,4115,4115,4115,4115,0
20230726,153100,512207580,4115,4115,4115,4115,0
20230726,153000,512207580,4115,4115,4115,4115,803
20230726,152900,508903235,4080,4080,4080,4080,0
20230726,152800,508903235,4080,4080,4080,4080,0
20230726,152700,508903235,4080,4080,4080,4080,0
20230726,152600,508903235,4080,4080,4080,4080,0
20230726,152500,508903235,4080,4080,4080,4080,0
20230726,152400,508903235,4080,4080,4080,4080,0
20230726,152300,508903235,4080,4080,4080,4080,0
20230726,152200,508903235,4080,4080,4080,4080,0
20230726,152100,508903235,4080,4080,4080,4080,0
20230726,152000,508903235,4080,4080,4080,4080,0
20230726,151900,508903235,4080,4080,4080,4080,0
20230726,151800,508903235,4080,4085,4085,4080,562
20230726,151700,506607850,4120,4085,4120,4085,1501
20230726,151600,500476230,4130,4130,4130,4130,0
20230726,151500,500476230,4130,4090,4130,4085,773
20230726,151400,497316895,4090,4090,4090,4090,0
20230726,151300,497316895,4090,4090,4090,4090,0
20230726,151200,497316895,4090,4090,4090,4090,0
20230726,151100,497316895,4090,4090,4090,4090,0
20230726,151000,497316895,4090,4090,4090,4090,0
20230726,150900,497316895,4090,4090,4090,4090,0
20230726,150800,497316895,4090,4090,4090,4090,0
20230726,150700,497316895,4090,4100,4100,4090,651
20230726,150600,494651295,4105,4105,4105,4105,500
20230726,150500,492598795,4110,4115,4115,4110,170
20230726,150400,491899855,4120,4120,4120,4120,0
20230726,150300,491899855,4120,4120,4120,4120,0
20230726,150200,491899855,4120,4120,4120,4120,11
20230726,150100,491854535,4135,4135,4135,4135,0
20230726,150000,491854535,4135,4135,4135,4135,0
20230726,145900,491854535,4135,4135,4135,4135,0
20230726,145800,491854535,4135,4135,4135,4135,2
20230726,145700,491846265,4125,4125,4125,4125,0
20230726,145600,491846265,4125,4125,4125,4125,0
20230726,145500,491846265,4125,4125,4125,4125,0
20230726,145400,491846265,4125,4125,4125,4125,9
20230726,145300,491809140,4135,4135,4135,4135,0
20230726,145200,491809140,4135,4135,4135,4135,300
20230726,145100,490568640,4125,4125,4125,4125,21
20230726,145000,490482015,4135,4135,4135,4135,0
20230726,144900,490482015,4135,4135,4135,4135,89
20230726,144800,490114000,4135,4135,4135,4135,9
20230726,144700,490076785,4135,4135,4135,4135,0
20230726,144600,490076785,4135,4135,4135,4135,21
20230726,144500,489989950,4135,4135,4135,4135,0
20230726,144400,489989950,4135,4135,4135,4135,0
20230726,144300,489989950,4135,4135,4135,4135,0
20230726,144200,489989950,4135,4135,4135,4135,0
20230726,144100,489989950,4135,4135,4135,4135,0
20230726,144000,489989950,4135,4135,4135,4135,0
20230726,143900,489989950,4135,4135,4135,4135,0
20230726,143800,489989950,4135,4135,4135,4135,0
20230726,143700,489989950,4135,4135,4135,4135,0
20230726,143600,489989950,4135,4135,4135,4135,0
20230726,143500,489989950,4135,4135,4135,4135,0
20230726,143400,489989950,4135,4135,4135,4135,87
20230726,143300,489630205,4135,4135,4135,4135,0
20230726,143200,489630205,4135,4135,4135,4135,0
20230726,143100,489630205,4135,4135,4135,4135,0
20230726,143000,489630205,4135,4135,4135,4135,0
20230726,142900,489630205,4135,4135,4135,4135,1
20230726,142800,489626070,4110,4110,4110,4110,39
20230726,142700,489465780,4110,4110,4110,4110,0
20230726,142600,489465780,4110,4110,4110,4110,0
20230726,142500,489465780,4110,4110,4110,4110,0
20230726,142400,489465780,4110,4110,4110,4110,0
20230726,142300,489465780,4110,4115,4115,4110,29
20230726,142200,489346490,4145,4145,4145,4145,0
20230726,142100,489346490,4145,4145,4145,4145,107
20230726,142000,488902975,4145,4145,4145,4145,0
20230726,141900,488902975,4145,4145,4145,4145,23
20230726,141800,488807640,4145,4145,4145,4145,0
20230726,141700,488807640,4145,4145,4145,4145,0
20230726,141600,488807640,4145,4145,4145,4145,114
20230726,141500,488335110,4150,4150,4150,4150,0
20230726,141400,488335110,4150,4150,4150,4150,0
20230726,141300,488335110,4150,4150,4150,4150,0
20230726,141200,488335110,4150,4150,4150,4150,0
20230726,141100,488335110,4150,4150,4150,4150,0
20230726,141000,488335110,4150,4150,4150,4150,0
20230726,140900,488335110,4150,4150,4150,4150,0
20230726,140800,488335110,4150,4150,4150,4150,0
20230726,140700,488335110,4150,4110,4150,4110,270
20230726,140600,487224320,4105,4105,4105,4105,0
20230726,140500,487224320,4105,4095,4110,4095,11526
20230726,140400,439961745,4095,4095,4095,4095,0
20230726,140300,439961745,4095,4095,4095,4095,0
20230726,140200,439961745,4095,4095,4095,4095,2
20230726,140100,439953555,4100,4100,4100,4100,0
20230726,140000,439953555,4100,4100,4100,4100,0
20230726,135900,439953555,4100,4100,4100,4100,0
20230726,135800,439953555,4100,4100,4100,4100,10
20230726,135700,439912555,4100,4100,4100,4100,0
20230726,135600,439912555,4100,4100,4100,4100,1
20230726,135500,439908455,4095,4095,4095,4095,0
20230726,135400,439908455,4095,4095,4095,4095,0
20230726,135300,439908455,4095,4095,4095,4065,55
20230726,135200,439683830,4100,4100,4100,4100,0
20230726,135100,439683830,4100,4085,4100,4085,1032
20230726,135000,435452820,4085,4080,4085,4080,55
20230726,134900,435228150,4060,4060,4060,4060,2
20230726,134800,435220030,4060,4075,4075,4060,523
20230726,134700,433094460,4075,4095,4095,4075,965
20230726,134600,429156455,4100,4095,4100,4095,123
20230726,134500,428652270,4100,4110,4110,4100,2932
20230726,134400,416621405,4115,4115,4115,4115,0
20230726,134300,416621405,4115,4115,4115,4115,6
20230726,134200,416596715,4110,4110,4110,4110,0
20230726,134100,416596715,4110,4110,4110,4110,22
20230726,134000,416506295,4110,4115,4115,4110,1160
20230726,133900,411737450,4115,4115,4115,4115,22
20230726,133800,411646920,4115,4115,4115,4115,0
20230726,133700,411646920,4115,4115,4115,4115,29
20230726,133600,411527585,4120,4135,4135,4120,6097
20230726,133500,386316925,4165,4155,4165,4155,2
20230726,133400,386308605,4140,4140,4140,4140,0
20230726,133300,386308605,4140,4135,4140,4135,1247
20230726,133200,381146115,4110,4110,4110,4110,0
20230726,133100,381146115,4110,4115,4115,4110,1660
20230726,133000,374323490,4110,4115,4115,4110,150
20230726,132900,373706935,4140,4140,4140,4140,0
20230726,132800,373706935,4140,4140,4140,4140,0
20230726,132700,373706935,4140,4140,4140,4140,0
20230726,132600,373706935,4140,4140,4140,4140,0
20230726,132500,373706935,4140,4140,4140,4140,0
20230726,132400,373706935,4140,4140,4140,4140,200
20230726,132300,372878935,4140,4140,4140,4140,100
20230726,132200,372464935,4140,4140,4140,4140,0
20230726,132100,372464935,4140,4140,4140,4140,0
20230726,132000,372464935,4140,4140,4140,4140,0
20230726,131900,372464935,4140,4140,4140,4140,10
20230726,131800,372423535,4140,4140,4140,4140,0
20230726,131700,372423535,4140,4140,4140,4140,0
20230726,131600,372423535,4140,4140,4140,4140,0
20230726,131500,372423535,4140,4140,4140,4140,0
20230726,131400,372423535,4140,4140,4140,4140,0
20230726,131300,372423535,4140,4135,4140,4135,300
20230726,131200,371181895,4135,4135,4135,4135,0
20230726,131100,371181895,4135,4135,4135,4135,0
20230726,131000,371181895,4135,4135,4135,4135,5
20230726,130900,371161220,4135,4135,4135,4135,2
20230726,130800,371152950,4135,4135,4135,4135,5
20230726,130700,371132275,4140,4140,4140,4140,0
20230726,130600,371132275,4140,4140,4140,4140,0
20230726,130500,371132275,4140,4130,4140,4110,331
20230726,130400,369765305,4110,4130,4130,4110,875
20230726,130300,366167395,4130,4130,4130,4130,0
20230726,130200,366167395,4130,4130,4130,4130,0
20230726,130100,366167395,4130,4115,4130,4115,11
20230726,130000,366122115,4130,4130,4130,4130,0
20230726,125900,366122115,4130,4130,4130,4130,0
20230726,125800,366122115,4130,4130,4130,4130,1
20230726,125700,366117985,4110,4110,4110,4110,0
20230726,125600,366117985,4110,4110,4110,4110,0
20230726,125500,366117985,4110,4130,4130,4110,877
20230726,125400,362510555,4130,4130,4130,4130,1
20230726,125300,362506425,4110,4115,4115,4110,1883
20230726,125200,354761150,4115,4115,4115,4115,15
20230726,125100,354699425,4120,4120,4120,4120,0
20230726,125000,354699425,4120,4120,4120,4120,0
20230726,124900,354699425,4120,4120,4120,4120,0
20230726,124800,354699425,4120,4125,4125,4120,671
20230726,124700,351934900,4120,4135,4135,4120,2232
20230726,124600,342730320,4135,4135,4135,4135,1206
20230726,124500,337743510,4140,4150,4150,4140,2053
20230726,124400,329238870,4170,4170,4170,4170,0
20230726,124300,329238870,4170,4170,4170,4170,0
20230726,124200,329238870,4170,4170,4170,4170,1000
20230726,124100,325068870,4170,4170,4170,4170,0
20230726,124000,325068870,4170,4170,4170,4170,0
20230726,123900,325068870,4170,4170,4170,4170,0
20230726,123800,325068870,4170,4170,4170,4170,0
20230726,123700,325068870,4170,4170,4170,4170,0
20230726,123600,325068870,4170,4170,4170,4170,0
20230726,123500,325068870,4170,4170,4170,4170,0
20230726,123400,325068870,4170,4170,4170,4170,1
20230726,123300,325064700,4170,4170,4170,4170,0
20230726,123200,325064700,4170,4145,4170,4145,751
20230726,123100,321951755,4145,4160,4160,4145,1500
20230726,123000,315727015,4175,4175,4175,4175,0
20230726,122900,315727015,4175,4175,4175,4175,0
20230726,122800,315727015,4175,4175,4175,4175,1
20230726,122700,315722840,4175,4175,4175,4175,0
20230726,122600,315722840,4175,4175,4175,4175,0
20230726,122500,315722840,4175,4175,4175,4175,0
20230726,122400,315722840,4175,4175,4175,4175,0
20230726,122300,315722840,4175,4175,4175,4175,2
20230726,122200,315714490,4155,4160,4160,4155,1000
20230726,122100,311558870,4155,4155,4155,4155,0
20230726,122000,311558870,4155,4155,4155,4155,0
20230726,121900,311558870,4155,4155,4155,4155,3
20230726,121800,311546405,4175,4175,4175,4175,0
20230726,121700,311546405,4175,4175,4175,4175,0
20230726,121600,311546405,4175,4175,4175,4175,0
20230726,121500,311546405,4175,4175,4175,4175,3
20230726,121400,311533880,4170,4165,4170,4165,256
20230726,121300,310466595,4165,4165,4165,4165,0
20230726,121200,310466595,4165,4160,4165,4160,167
20230726,121100,309771865,4160,4160,4160,4160,2
20230726,121000,309763545,4155,4155,4155,4155,10
20230726,120900,309721995,4145,4145,4145,4145,452
20230726,120800,307848455,4145,4145,4145,4145,122
20230726,120700,307342765,4145,4150,4150,4145,1933
20230726,120600,299322920,4150,4155,4155,4150,500
20230726,120500,297247860,4190,4190,4190,4190,0
20230726,120400,297247860,4190,4190,4190,4190,0
20230726,120300,297247860,4190,4190,4190,4190,0
20230726,120200,297247860,4190,4190,4190,4190,0
20230726,120100,297247860,4190,4160,4190,4145,841
20230726,120000,293757055,4160,4170,4170,4160,3
20230726,115900,293744560,4175,4180,4180,4175,502
20230726,115800,291648705,4195,4195,4195,4195,2
20230726,115700,291640315,4185,4185,4185,4185,0
20230726,115600,291640315,4185,4185,4185,4185,50
20230726,115500,291431065,4185,4185,4185,4185,0
20230726,115400,291431065,4185,4190,4190,4185,258
20230726,115300,290351330,4195,4195,4195,4195,0
20230726,115200,290351330,4195,4195,4195,4195,0
20230726,115100,290351330,4195,4195,4195,4195,5
20230726,115000,290330355,4195,4195,4195,4195,6
20230726,114900,290305185,4195,4195,4195,4195,20
20230726,114800,290221285,4195,4195,4195,4190,4
20230726,114700,290204515,4195,4195,4195,4190,3
20230726,114600,290191935,4190,4195,4195,4190,51
20230726,114500,289977995,4195,4195,4195,4195,0
20230726,114400,289977995,4195,4195,4195,4195,0
20230726,114300,289977995,4195,4165,4195,4155,2019
20230726,114200,281582560,4195,4195,4195,4195,0
20230726,114100,281582560,4195,4185,4195,4185,24
20230726,114000,281482105,4185,4185,4185,4185,52
20230726,113900,281264485,4185,4185,4185,4185,974
20230726,113800,277188295,4185,4185,4185,4185,0
20230726,113700,277188295,4185,4185,4185,4185,0
20230726,113600,277188295,4185,4185,4185,4185,0
20230726,113500,277188295,4185,4180,4185,4180,3
20230726,113400,277175750,4185,4180,4185,4180,99
20230726,113300,276761925,4155,4155,4155,4155,0
20230726,113200,276761925,4155,4155,4155,4155,1149
20230726,113100,271987830,4155,4155,4155,4155,10
20230726,113000,271946280,4155,4155,4155,4155,30
20230726,112900,271821630,4155,4155,4155,4150,407
20230726,112800,270132050,4150,4150,4150,4150,0
20230726,112700,270132050,4150,4150,4150,4150,0
20230726,112600,270132050,4150,4150,4150,4150,3
20230726,112500,270119600,4185,4185,4185,4185,0
20230726,112400,270119600,4185,4185,4185,4185,0
20230726,112300,270119600,4185,4175,4185,4175,100
20230726,112200,269701960,4170,4170,4170,4170,0
20230726,112100,269701960,4170,4170,4170,4170,0
20230726,112000,269701960,4170,4170,4170,4170,0
20230726,111900,269701960,4170,4170,4170,4170,1000
20230726,111800,265531960,4160,4160,4160,4160,10
20230726,111700,265490360,4170,4170,4170,4170,0
20230726,111600,265490360,4170,4170,4170,4170,2
20230726,111500,265482020,4170,4165,4170,4165,95
20230726,111400,265086005,4175,4175,4175,4175,0
20230726,111300,265086005,4175,4175,4175,4175,0
20230726,111200,265086005,4175,4175,4175,4175,0
20230726,111100,265086005,4175,4175,4175,4175,10
20230726,111000,265044255,4150,4150,4150,4150,39
20230726,110900,264882405,4180,4180,4180,4180,0
20230726,110800,264882405,4180,4180,4180,4180,0
20230726,110700,264882405,4180,4180,4180,4180,0
20230726,110600,264882405,4180,4180,4180,4180,0
20230726,110500,264882405,4180,4180,4180,4180,20
20230726,110400,264798805,4180,4180,4180,4180,0
20230726,110300,264798805,4180,4180,4180,4180,0
20230726,110200,264798805,4180,4180,4180,4180,0
20230726,110100,264798805,4180,4180,4180,4180,0
20230726,110000,264798805,4180,4180,4180,4180,0
20230726,105900,264798805,4180,4180,4180,4180,6
20230726,105800,264773725,4175,4175,4175,4175,0
20230726,105700,264773725,4175,4175,4175,4175,0
20230726,105600,264773725,4175,4175,4185,4175,1016
20230726,105500,260523775,4175,4170,4175,4170,2
20230726,105400,260515430,4165,4150,4165,4150,1000
20230726,105300,256365415,4150,4150,4150,4150,0
20230726,105200,256365415,4150,4150,4150,4150,0
20230726,105100,256365415,4150,4150,4150,4150,1
20230726,105000,256361265,4145,4145,4145,4145,310
20230726,104900,255076315,4115,4115,4115,4115,30
20230726,104800,254952865,4125,4125,4125,4125,0
20230726,104700,254952865,4125,4125,4125,4120,1118
20230726,104600,250345050,4130,4130,4130,4130,350
20230726,104500,248899550,4165,4150,4165,4145,3
20230726,104400,248887090,4160,4150,4160,4150,35
20230726,104300,248741710,4130,4130,4130,4130,76
20230726,104200,248427830,4125,4125,4125,4125,19
20230726,104100,248349455,4120,4120,4120,4120,0
20230726,104000,248349455,4120,4120,4120,4120,533
20230726,103900,246153495,4130,4130,4130,4130,25
20230726,103800,246050245,4115,4125,4130,4115,144
20230726,103700,245457435,4125,4120,4125,4120,71
20230726,103600,245164575,4120,4120,4120,4120,50
20230726,103500,244958575,4120,4120,4120,4120,50
20230726,103400,244752575,4115,4130,4130,4115,2228
20230726,103300,235579100,4125,4130,4130,4125,101
20230726,103200,235162090,4180,4130,4180,4130,501
20230726,103100,233079740,4135,4120,4135,4115,770
20230726,103000,229907920,4130,4130,4130,4130,230
20230726,102900,228958020,4115,4115,4115,4115,0
20230726,102800,228958020,4115,4120,4120,4115,33
20230726,102700,228822210,4130,4130,4130,4130,50
20230726,102600,228615710,4130,4130,4130,4130,7
20230726,102500,228586800,4130,4135,4135,4130,1215
20230726,102400,223568750,4155,4155,4155,4155,5
20230726,102300,223547975,4130,4130,4130,4130,0
20230726,102200,223547975,4130,4130,4130,4130,0
20230726,102100,223547975,4130,4130,4130,4130,1000
20230726,102000,219417975,4130,4165,4165,4130,1436
20230726,101900,213456755,4160,4160,4160,4160,140
20230726,101800,212874355,4165,4160,4165,4160,340
20230726,101700,211458455,4160,4175,4175,4160,4258
20230726,101600,193709190,4175,4175,4175,4175,37
20230726,101500,193554715,4180,4180,4180,4180,1046
20230726,101400,189182435,4180,4180,4180,4180,0
20230726,101300,189182435,4180,4180,4180,4180,275
20230726,101200,188032935,4180,4190,4190,4180,2279
20230726,101100,178498555,4185,4185,4185,4185,2
20230726,101000,178490185,4190,4205,4205,4190,1691
20230726,100900,171401180,4205,4205,4205,4205,0
20230726,100800,171401180,4205,4210,4210,4205,251
20230726,100700,170344960,4215,4215,4215,4215,0
20230726,100600,170344960,4215,4215,4215,4215,225
20230726,100500,169396585,4230,4230,4230,4230,18
20230726,100400,169320445,4230,4230,4230,4230,0
20230726,100300,169320445,4230,4230,4230,4230,0
20230726,100200,169320445,4230,4230,4230,4230,1
20230726,100100,169316215,4205,4205,4205,4205,0
20230726,100000,169316215,4205,4205,4205,4205,1779
20230726,095900,161835520,4205,4205,4205,4200,833
20230726,095800,158335305,4205,4205,4205,4205,248
20230726,095700,157292465,4205,4205,4205,4205,500
20230726,095600,155189965,4200,4230,4230,4200,2593
20230726,095500,144274475,4255,4255,4255,4255,0
20230726,095400,144274475,4255,4255,4255,4255,0
20230726,095300,144274475,4255,4255,4255,4230,79
20230726,095200,143940255,4250,4250,4250,4250,377
20230726,095100,142338005,4250,4290,4290,4250,1346
20230726,095000,136617455,4300,4300,4300,4300,0
20230726,094900,136617455,4300,4260,4300,4260,1228
20230726,094800,131386135,4305,4300,4305,4295,32
20230726,094700,131248575,4275,4275,4275,4275,251
20230726,094600,130175550,4280,4265,4280,4265,406
20230726,094500,128442065,4275,4275,4275,4275,0
20230726,094400,128442065,4275,4275,4275,4275,1
20230726,094300,128437790,4270,4270,4270,4270,462
20230726,094200,126465050,4270,4270,4270,4270,16
20230726,094100,126396730,4265,4265,4265,4265,469
20230726,094000,124396445,4260,4250,4260,4250,533
20230726,093900,122128495,4250,4250,4250,4250,1703
20230726,093800,114890745,4255,4250,4255,4250,313
20230726,093700,113559145,4250,4250,4250,4250,145
20230726,093600,112942895,4250,4250,4250,4250,158
20230726,093500,112271395,4250,4250,4250,4250,17
20230726,093400,112199145,4205,4205,4205,4205,0
20230726,093300,112199145,4205,4205,4205,4200,14860
20230726,093200,49715590,4205,4205,4205,4205,319
20230726,093100,48374195,4205,4205,4205,4200,643
20230726,093000,45671745,4240,4220,4240,4205,1001
20230726,092900,41459305,4225,4225,4225,4225,0
20230726,092800,41459305,4225,4225,4225,4220,368
20230726,092700,39904845,4245,4270,4270,4245,2274
20230726,092600,30233925,4275,4275,4275,4275,0
20230726,092500,30233925,4275,4270,4275,4270,1194
20230726,092400,25135520,4275,4280,4280,4275,681
20230726,092300,22223540,4285,4385,4385,4285,118
20230726,092200,21717105,4285,4285,4285,4285,1
20230726,092100,21712820,4430,4430,4430,4430,0
20230726,092000,21712820,4430,4430,4430,4430,0
20230726,091900,21712820,4430,4430,4430,4430,0
20230726,091800,21712820,4430,4430,4430,4430,0
20230726,091700,21712820,4430,4430,4430,4430,0
20230726,091600,21712820,4430,4270,4440,4270,95
20230726,091500,21305880,4320,4315,4320,4315,73
20230726,091400,20990765,4255,4305,4305,4255,200
20230726,091300,20138270,4300,4300,4300,4300,0
20230726,091200,20138270,4300,4305,4305,4300,1009
20230726,091100,15799520,4300,4315,4315,4300,762
20230726,091000,12517795,4315,4315,4315,4310,61
20230726,090900,12254585,4320,4320,4320,4320,10
20230726,090800,12211385,4380,4380,4380,4320,38
20230726,090700,12047105,4335,4345,4345,4335,274
20230726,090600,10858520,4480,4480,4480,4480,0
20230726,090500,10858520,4480,4325,4480,4325,47
20230726,090400,10648115,4480,4480,4480,4480,26
20230726,090300,10531635,4555,4555,4555,4555,0
20230726,090200,10531635,4555,4555,4555,4555,0
20230726,090100,10531635,4555,4355,4555,4355,21
20230726,090000,10439980,4360,4570,4570,4355,2293