KissMeData/450140/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,205400,7354924395,3675,3675,3675,3675,10372
20230726,205300,7354924395,3675,3675,3675,3675,0
20230726,205200,7354924395,3675,3675,3675,3675,0
20230726,205100,7354924395,3675,3675,3675,3675,0
20230726,205000,7354924395,3675,3675,3675,3675,0
20230726,204900,7354924395,3675,3675,3675,3675,0
20230726,204800,7354924395,3675,3675,3675,3675,0
20230726,204700,7354924395,3675,3675,3675,3675,0
20230726,204600,7354924395,3675,3675,3675,3675,0
20230726,204500,7354924395,3675,3675,3675,3675,0
20230726,204400,7354924395,3675,3675,3675,3675,0
20230726,204300,7354924395,3675,3675,3675,3675,0
20230726,204200,7354924395,3675,3675,3675,3675,0
20230726,204100,7354924395,3675,3675,3675,3675,0
20230726,204000,7354924395,3675,3675,3675,3675,0
20230726,203900,7354924395,3675,3675,3675,3675,0
20230726,203800,7354924395,3675,3675,3675,3675,0
20230726,203700,7354924395,3675,3675,3675,3675,0
20230726,203600,7354924395,3675,3675,3675,3675,0
20230726,203500,7354924395,3675,3675,3675,3675,0
20230726,203400,7354924395,3675,3675,3675,3675,0
20230726,203300,7354924395,3675,3675,3675,3675,0
20230726,203200,7354924395,3675,3675,3675,3675,0
20230726,203100,7354924395,3675,3675,3675,3675,0
20230726,203000,7354924395,3675,3675,3675,3675,0
20230726,202900,7354924395,3675,3675,3675,3675,0
20230726,202800,7354924395,3675,3675,3675,3675,0
20230726,202700,7354924395,3675,3675,3675,3675,0
20230726,202600,7354924395,3675,3675,3675,3675,0
20230726,202500,7354924395,3675,3675,3675,3675,0
20230726,202400,7354924395,3675,3675,3675,3675,10372
20230726,202300,7354924395,3675,3675,3675,3675,0
20230726,202200,7354924395,3675,3675,3675,3675,0
20230726,202100,7354924395,3675,3675,3675,3675,0
20230726,202000,7354924395,3675,3675,3675,3675,0
20230726,201900,7354924395,3675,3675,3675,3675,0
20230726,201800,7354924395,3675,3675,3675,3675,0
20230726,201700,7354924395,3675,3675,3675,3675,0
20230726,201600,7354924395,3675,3675,3675,3675,0
20230726,201500,7354924395,3675,3675,3675,3675,0
20230726,201400,7354924395,3675,3675,3675,3675,0
20230726,201300,7354924395,3675,3675,3675,3675,0
20230726,201200,7354924395,3675,3675,3675,3675,0
20230726,201100,7354924395,3675,3675,3675,3675,0
20230726,201000,7354924395,3675,3675,3675,3675,0
20230726,200900,7354924395,3675,3675,3675,3675,0
20230726,200800,7354924395,3675,3675,3675,3675,0
20230726,200700,7354924395,3675,3675,3675,3675,0
20230726,200600,7354924395,3675,3675,3675,3675,0
20230726,200500,7354924395,3675,3675,3675,3675,0
20230726,200400,7354924395,3675,3675,3675,3675,0
20230726,200300,7354924395,3675,3675,3675,3675,0
20230726,200200,7354924395,3675,3675,3675,3675,0
20230726,200100,7354924395,3675,3675,3675,3675,0
20230726,200000,7354924395,3675,3675,3675,3675,0
20230726,195900,7354924395,3675,3675,3675,3675,0
20230726,195800,7354924395,3675,3675,3675,3675,0
20230726,195700,7354924395,3675,3675,3675,3675,0
20230726,195600,7354924395,3675,3675,3675,3675,0
20230726,195500,7354924395,3675,3675,3675,3675,0
20230726,195400,7354924395,3675,3675,3675,3675,10372
20230726,195300,7354924395,3675,3675,3675,3675,0
20230726,195200,7354924395,3675,3675,3675,3675,0
20230726,195100,7354924395,3675,3675,3675,3675,0
20230726,195000,7354924395,3675,3675,3675,3675,0
20230726,194900,7354924395,3675,3675,3675,3675,0
20230726,194800,7354924395,3675,3675,3675,3675,0
20230726,194700,7354924395,3675,3675,3675,3675,0
20230726,194600,7354924395,3675,3675,3675,3675,0
20230726,194500,7354924395,3675,3675,3675,3675,0
20230726,194400,7354924395,3675,3675,3675,3675,0
20230726,194300,7354924395,3675,3675,3675,3675,0
20230726,194200,7354924395,3675,3675,3675,3675,0
20230726,194100,7354924395,3675,3675,3675,3675,0
20230726,194000,7354924395,3675,3675,3675,3675,0
20230726,193900,7354924395,3675,3675,3675,3675,0
20230726,193800,7354924395,3675,3675,3675,3675,0
20230726,193700,7354924395,3675,3675,3675,3675,0
20230726,193600,7354924395,3675,3675,3675,3675,0
20230726,193500,7354924395,3675,3675,3675,3675,0
20230726,193400,7354924395,3675,3675,3675,3675,0
20230726,193300,7354924395,3675,3675,3675,3675,0
20230726,193200,7354924395,3675,3675,3675,3675,0
20230726,193100,7354924395,3675,3675,3675,3675,0
20230726,193000,7354924395,3675,3675,3675,3675,0
20230726,192900,7354924395,3675,3675,3675,3675,0
20230726,192800,7354924395,3675,3675,3675,3675,0
20230726,192700,7354924395,3675,3675,3675,3675,0
20230726,192600,7354924395,3675,3675,3675,3675,0
20230726,192500,7354924395,3675,3675,3675,3675,0
20230726,192400,7354924395,3675,3675,3675,3675,10372
20230726,192300,7354924395,3675,3675,3675,3675,0
20230726,192200,7354924395,3675,3675,3675,3675,0
20230726,192100,7354924395,3675,3675,3675,3675,0
20230726,192000,7354924395,3675,3675,3675,3675,0
20230726,191900,7354924395,3675,3675,3675,3675,0
20230726,191800,7354924395,3675,3675,3675,3675,0
20230726,191700,7354924395,3675,3675,3675,3675,0
20230726,191600,7354924395,3675,3675,3675,3675,0
20230726,191500,7354924395,3675,3675,3675,3675,0
20230726,191400,7354924395,3675,3675,3675,3675,0
20230726,191300,7354924395,3675,3675,3675,3675,0
20230726,191200,7354924395,3675,3675,3675,3675,0
20230726,191100,7354924395,3675,3675,3675,3675,0
20230726,191000,7354924395,3675,3675,3675,3675,0
20230726,190900,7354924395,3675,3675,3675,3675,0
20230726,190800,7354924395,3675,3675,3675,3675,0
20230726,190700,7354924395,3675,3675,3675,3675,0
20230726,190600,7354924395,3675,3675,3675,3675,0
20230726,190500,7354924395,3675,3675,3675,3675,0
20230726,190400,7354924395,3675,3675,3675,3675,0
20230726,190300,7354924395,3675,3675,3675,3675,0
20230726,190200,7354924395,3675,3675,3675,3675,0
20230726,190100,7354924395,3675,3675,3675,3675,0
20230726,190000,7354924395,3675,3675,3675,3675,0
20230726,185900,7354924395,3675,3675,3675,3675,0
20230726,185800,7354924395,3675,3675,3675,3675,0
20230726,185700,7354924395,3675,3675,3675,3675,0
20230726,185600,7354924395,3675,3675,3675,3675,0
20230726,185500,7354924395,3675,3675,3675,3675,0
20230726,185400,7354924395,3675,3675,3675,3675,10372
20230726,185300,7354924395,3675,3675,3675,3675,0
20230726,185200,7354924395,3675,3675,3675,3675,0
20230726,185100,7354924395,3675,3675,3675,3675,0
20230726,185000,7354924395,3675,3675,3675,3675,0
20230726,184900,7354924395,3675,3675,3675,3675,0
20230726,184800,7354924395,3675,3675,3675,3675,0
20230726,184700,7354924395,3675,3675,3675,3675,0
20230726,184600,7354924395,3675,3675,3675,3675,0
20230726,184500,7354924395,3675,3675,3675,3675,0
20230726,184400,7354924395,3675,3675,3675,3675,0
20230726,184300,7354924395,3675,3675,3675,3675,0
20230726,184200,7354924395,3675,3675,3675,3675,0
20230726,184100,7354924395,3675,3675,3675,3675,0
20230726,184000,7354924395,3675,3675,3675,3675,0
20230726,183900,7354924395,3675,3675,3675,3675,0
20230726,183800,7354924395,3675,3675,3675,3675,0
20230726,183700,7354924395,3675,3675,3675,3675,0
20230726,183600,7354924395,3675,3675,3675,3675,0
20230726,183500,7354924395,3675,3675,3675,3675,0
20230726,183400,7354924395,3675,3675,3675,3675,0
20230726,183300,7354924395,3675,3675,3675,3675,0
20230726,183200,7354924395,3675,3675,3675,3675,0
20230726,183100,7354924395,3675,3675,3675,3675,0
20230726,183000,7354924395,3675,3675,3675,3675,0
20230726,182900,7354924395,3675,3675,3675,3675,0
20230726,182800,7354924395,3675,3675,3675,3675,0
20230726,182700,7354924395,3675,3675,3675,3675,0
20230726,182600,7354924395,3675,3675,3675,3675,0
20230726,182500,7354924395,3675,3675,3675,3675,0
20230726,182400,7354924395,3675,3675,3675,3675,10372
20230726,182300,7354924395,3675,3675,3675,3675,0
20230726,182200,7354924395,3675,3675,3675,3675,0
20230726,182100,7354924395,3675,3675,3675,3675,0
20230726,182000,7354924395,3675,3675,3675,3675,0
20230726,181900,7354924395,3675,3675,3675,3675,0
20230726,181800,7354924395,3675,3675,3675,3675,0
20230726,181700,7354924395,3675,3675,3675,3675,0
20230726,181600,7354924395,3675,3675,3675,3675,0
20230726,181500,7354924395,3675,3675,3675,3675,0
20230726,181400,7354924395,3675,3675,3675,3675,0
20230726,181300,7354924395,3675,3675,3675,3675,0
20230726,181200,7354924395,3675,3675,3675,3675,0
20230726,181100,7354924395,3675,3675,3675,3675,0
20230726,181000,7354924395,3675,3675,3675,3675,0
20230726,180900,7354924395,3675,3675,3675,3675,0
20230726,180800,7354924395,3675,3675,3675,3675,0
20230726,180700,7354924395,3675,3675,3675,3675,0
20230726,180600,7354924395,3675,3675,3675,3675,0
20230726,180500,7354924395,3675,3675,3675,3675,0
20230726,180400,7354924395,3675,3675,3675,3675,0
20230726,180300,7354924395,3675,3675,3675,3675,0
20230726,180200,7354924395,3675,3675,3675,3675,0
20230726,180100,7354924395,3675,3675,3675,3675,0
20230726,180000,7354924395,3675,3675,3675,3675,0
20230726,175900,7354924395,3675,3675,3675,3675,0
20230726,175800,7354924395,3675,3675,3675,3675,0
20230726,175700,7354924395,3675,3675,3675,3675,0
20230726,175600,7354924395,3675,3675,3675,3675,0
20230726,175500,7354924395,3675,3675,3675,3675,0
20230726,175400,7354924395,3675,3675,3675,3675,10372
20230726,175300,7354924395,3675,3675,3675,3675,0
20230726,175200,7354924395,3675,3675,3675,3675,0
20230726,175100,7354924395,3675,3675,3675,3675,0
20230726,175000,7354924395,3675,3675,3675,3675,0
20230726,174900,7354924395,3675,3675,3675,3675,0
20230726,174800,7354924395,3675,3675,3675,3675,0
20230726,174700,7354924395,3675,3675,3675,3675,0
20230726,174600,7354924395,3675,3675,3675,3675,0
20230726,174500,7354924395,3675,3675,3675,3675,0
20230726,174400,7354924395,3675,3675,3675,3675,0
20230726,174300,7354924395,3675,3675,3675,3675,0
20230726,174200,7354924395,3675,3675,3675,3675,0
20230726,174100,7354924395,3675,3675,3675,3675,0
20230726,174000,7354924395,3675,3675,3675,3675,0
20230726,173900,7354924395,3675,3675,3675,3675,0
20230726,173800,7354924395,3675,3675,3675,3675,0
20230726,173700,7354924395,3675,3675,3675,3675,0
20230726,173600,7354924395,3675,3675,3675,3675,0
20230726,173500,7354924395,3675,3675,3675,3675,0
20230726,173400,7354924395,3675,3675,3675,3675,0
20230726,173300,7354924395,3675,3675,3675,3675,0
20230726,173200,7354924395,3675,3675,3675,3675,0
20230726,173100,7354924395,3675,3675,3675,3675,0
20230726,173000,7354924395,3675,3675,3675,3675,0
20230726,172900,7354924395,3675,3675,3675,3675,0
20230726,172800,7354924395,3675,3675,3675,3675,0
20230726,172700,7354924395,3675,3675,3675,3675,0
20230726,172600,7354924395,3675,3675,3675,3675,0
20230726,172500,7354924395,3675,3675,3675,3675,0
20230726,172400,7354924395,3675,3675,3675,3675,10372
20230726,172300,7354924395,3675,3675,3675,3675,0
20230726,172200,7354924395,3675,3675,3675,3675,0
20230726,172100,7354924395,3675,3675,3675,3675,0
20230726,172000,7354924395,3675,3675,3675,3675,0
20230726,171900,7354924395,3675,3675,3675,3675,0
20230726,171800,7354924395,3675,3675,3675,3675,0
20230726,171700,7354924395,3675,3675,3675,3675,0
20230726,171600,7354924395,3675,3675,3675,3675,0
20230726,171500,7354924395,3675,3675,3675,3675,0
20230726,171400,7354924395,3675,3675,3675,3675,0
20230726,171300,7354924395,3675,3675,3675,3675,0
20230726,171200,7354924395,3675,3675,3675,3675,0
20230726,171100,7354924395,3675,3675,3675,3675,0
20230726,171000,7354924395,3675,3675,3675,3675,0
20230726,170900,7354924395,3675,3675,3675,3675,0
20230726,170800,7354924395,3675,3675,3675,3675,0
20230726,170700,7354924395,3675,3675,3675,3675,0
20230726,170600,7354924395,3675,3675,3675,3675,0
20230726,170500,7354924395,3675,3675,3675,3675,0
20230726,170400,7354924395,3675,3675,3675,3675,0
20230726,170300,7354924395,3675,3675,3675,3675,0
20230726,170200,7354924395,3675,3675,3675,3675,0
20230726,170100,7354924395,3675,3675,3675,3675,0
20230726,170000,7354924395,3675,3675,3675,3675,0
20230726,165900,7354924395,3675,3675,3675,3675,0
20230726,165800,7354924395,3675,3675,3675,3675,0
20230726,165700,7354924395,3675,3675,3675,3675,0
20230726,165600,7354924395,3675,3675,3675,3675,0
20230726,165500,7354924395,3675,3675,3675,3675,0
20230726,165400,7354924395,3675,3675,3675,3675,10372
20230726,165300,7354924395,3675,3675,3675,3675,0
20230726,165200,7354924395,3675,3675,3675,3675,0
20230726,165100,7354924395,3675,3675,3675,3675,0
20230726,165000,7354924395,3675,3675,3675,3675,0
20230726,164900,7354924395,3675,3675,3675,3675,0
20230726,164800,7354924395,3675,3675,3675,3675,0
20230726,164700,7354924395,3675,3675,3675,3675,0
20230726,164600,7354924395,3675,3675,3675,3675,0
20230726,164500,7354924395,3675,3675,3675,3675,0
20230726,164400,7354924395,3675,3675,3675,3675,0
20230726,164300,7354924395,3675,3675,3675,3675,0
20230726,164200,7354924395,3675,3675,3675,3675,0
20230726,164100,7354924395,3675,3675,3675,3675,0
20230726,164000,7354924395,3675,3675,3675,3675,0
20230726,163900,7354924395,3675,3675,3675,3675,0
20230726,163800,7354924395,3675,3675,3675,3675,0
20230726,163700,7354924395,3675,3675,3675,3675,0
20230726,163600,7354924395,3675,3675,3675,3675,0
20230726,163500,7354924395,3675,3675,3675,3675,0
20230726,163400,7354924395,3675,3675,3675,3675,0
20230726,163300,7354924395,3675,3675,3675,3675,0
20230726,163200,7354924395,3675,3675,3675,3675,0
20230726,163100,7354924395,3675,3675,3675,3675,0
20230726,163000,7354924395,3675,3675,3675,3675,0
20230726,162900,7354924395,3675,3675,3675,3675,0
20230726,162800,7354924395,3675,3675,3675,3675,0
20230726,162700,7354924395,3675,3675,3675,3675,0
20230726,162600,7354924395,3675,3675,3675,3675,0
20230726,162500,7354924395,3675,3675,3675,3675,0
20230726,162400,7354924395,3675,3675,3675,3675,10372
20230726,162300,7354924395,3675,3675,3675,3675,0
20230726,162200,7354924395,3675,3675,3675,3675,0
20230726,162100,7354924395,3675,3675,3675,3675,0
20230726,162000,7354924395,3675,3675,3675,3675,0
20230726,161900,7354924395,3675,3675,3675,3675,0
20230726,161800,7354924395,3675,3675,3675,3675,0
20230726,161700,7354924395,3675,3675,3675,3675,0
20230726,161600,7354924395,3675,3675,3675,3675,0
20230726,161500,7354924395,3675,3675,3675,3675,0
20230726,161400,7354924395,3675,3675,3675,3675,0
20230726,161300,7354924395,3675,3675,3675,3675,0
20230726,161200,7354924395,3675,3675,3675,3675,0
20230726,161100,7354924395,3675,3675,3675,3675,0
20230726,161000,7354924395,3675,3675,3675,3675,0
20230726,160900,7354924395,3675,3675,3675,3675,0
20230726,160800,7354924395,3675,3675,3675,3675,0
20230726,160700,7354924395,3675,3675,3675,3675,0
20230726,160600,7354924395,3675,3675,3675,3675,0
20230726,160500,7354924395,3675,3675,3675,3675,0
20230726,160400,7354924395,3675,3675,3675,3675,0
20230726,160300,7354924395,3675,3675,3675,3675,0
20230726,160200,7354924395,3675,3675,3675,3675,0
20230726,160100,7354924395,3675,3675,3675,3675,0
20230726,160000,7354924395,3675,3675,3675,3675,0
20230726,155900,7354924395,3675,3675,3675,3675,0
20230726,155800,7354924395,3675,3675,3675,3675,0
20230726,155700,7354924395,3675,3675,3675,3675,0
20230726,155600,7354924395,3675,3675,3675,3675,0
20230726,155500,7354924395,3675,3675,3675,3675,0
20230726,155400,7354924395,3675,3675,3675,3675,10372
20230726,155300,7354924395,3675,3675,3675,3675,0
20230726,155200,7354924395,3675,3675,3675,3675,0
20230726,155100,7354924395,3675,3675,3675,3675,0
20230726,155000,7354924395,3675,3675,3675,3675,0
20230726,154900,7354924395,3675,3675,3675,3675,0
20230726,154800,7354924395,3675,3675,3675,3675,0
20230726,154700,7354924395,3675,3675,3675,3675,0
20230726,154600,7354924395,3675,3675,3675,3675,0
20230726,154500,7354924395,3675,3675,3675,3675,0
20230726,154400,7354924395,3675,3675,3675,3675,0
20230726,154300,7354924395,3675,3675,3675,3675,0
20230726,154200,7354924395,3675,3675,3675,3675,0
20230726,154100,7354924395,3675,3675,3675,3675,0
20230726,154000,7354924395,3675,3675,3675,3675,0
20230726,153900,7354924395,3675,3675,3675,3675,0
20230726,153800,7354924395,3675,3675,3675,3675,0
20230726,153700,7354924395,3675,3675,3675,3675,0
20230726,153600,7354924395,3675,3675,3675,3675,0
20230726,153500,7354924395,3675,3675,3675,3675,0
20230726,153400,7354924395,3675,3675,3675,3675,0
20230726,153300,7354924395,3675,3675,3675,3675,0
20230726,153200,7354924395,3675,3675,3675,3675,0
20230726,153100,7354924395,3675,3675,3675,3675,0
20230726,153000,7354924395,3675,3675,3675,3675,10372
20230726,152900,7316807295,3705,3705,3705,3705,0
20230726,152800,7316807295,3705,3705,3705,3705,0
20230726,152700,7316807295,3705,3705,3705,3705,0
20230726,152600,7316807295,3705,3705,3705,3705,0
20230726,152500,7316807295,3705,3705,3705,3705,0
20230726,152400,7316807295,3705,3705,3705,3705,0
20230726,152300,7316807295,3705,3705,3705,3705,0
20230726,152200,7316807295,3705,3705,3705,3705,0
20230726,152100,7316807295,3705,3705,3705,3705,0
20230726,152000,7316807295,3705,3705,3705,3705,0
20230726,151900,7316807295,3705,3680,3705,3680,7792
20230726,151800,7287999725,3680,3690,3690,3680,541
20230726,151700,7286005935,3690,3680,3690,3675,1883
20230726,151600,7279071140,3675,3680,3680,3675,1702
20230726,151500,7272814625,3675,3680,3680,3675,4651
20230726,151400,7255722175,3680,3680,3690,3680,1038
20230726,151300,7251902320,3690,3690,3690,3680,6616
20230726,151200,7227544430,3685,3675,3685,3675,5509
20230726,151100,7207274460,3675,3680,3680,3675,4782
20230726,151000,7189694345,3680,3690,3690,3680,5110
20230726,150900,7170871895,3690,3700,3700,3690,2034
20230726,150800,7163363695,3705,3705,3705,3705,1
20230726,150700,7163359990,3705,3690,3705,3690,357
20230726,150600,7162038805,3690,3690,3690,3690,1150
20230726,150500,7157795305,3685,3690,3690,3685,2153
20230726,150400,7149856170,3685,3700,3700,3685,5005
20230726,150300,7131385200,3700,3705,3705,3700,2646
20230726,150200,7121594450,3700,3715,3715,3700,1563
20230726,150100,7115803555,3705,3710,3735,3705,2124
20230726,150000,7107919400,3710,3710,3710,3710,0
20230726,145900,7107919400,3710,3710,3710,3710,1382
20230726,145800,7102792180,3705,3705,3705,3705,1001
20230726,145700,7099083475,3705,3705,3705,3705,1271
20230726,145600,7094374420,3700,3700,3700,3700,608
20230726,145500,7092124820,3700,3705,3705,3700,1471
20230726,145400,7086681775,3705,3710,3710,3705,1338
20230726,145300,7081723485,3710,3725,3725,3710,4013
20230726,145200,7066826630,3715,3715,3715,3715,428
20230726,145100,7065236610,3715,3730,3730,3715,968
20230726,145000,7061639725,3740,3740,3740,3740,10
20230726,144900,7061602325,3740,3740,3740,3715,2827
20230726,144800,7051091720,3745,3740,3745,3740,1090
20230726,144700,7047014670,3740,3735,3740,3735,2661
20230726,144600,7037075775,3725,3720,3725,3720,30
20230726,144500,7036964170,3730,3730,3730,3730,1440
20230726,144400,7031592970,3730,3730,3730,3730,200
20230726,144300,7030846970,3730,3730,3730,3715,48
20230726,144200,7030667960,3715,3730,3730,3715,2612
20230726,144100,7020944865,3730,3730,3730,3730,457
20230726,144000,7019240255,3730,3735,3735,3730,957
20230726,143900,7015668690,3740,3735,3740,3735,827
20230726,143800,7012579795,3730,3730,3730,3730,0
20230726,143700,7012579795,3730,3730,3730,3730,500
20230726,143600,7010714795,3730,3740,3740,3730,296
20230726,143500,7009607845,3740,3740,3740,3740,54
20230726,143400,7009405885,3745,3745,3745,3745,1
20230726,143300,7009402140,3725,3740,3740,3720,2766
20230726,143200,6999092765,3745,3745,3745,3745,150
20230726,143100,6998531015,3745,3745,3745,3745,5
20230726,143000,6998512290,3745,3740,3745,3735,328
20230726,142900,6997285800,3735,3740,3740,3735,853
20230726,142800,6994096330,3740,3725,3740,3725,859
20230726,142700,6990890270,3725,3710,3725,3710,16
20230726,142600,6990830745,3715,3715,3715,3710,592
20230726,142500,6988631540,3715,3715,3715,3715,205
20230726,142400,6987869965,3715,3715,3715,3715,1818
20230726,142300,6981116095,3715,3720,3720,3715,410
20230726,142200,6979591395,3720,3730,3735,3720,1249
20230726,142100,6974940470,3735,3735,3735,3735,303
20230726,142000,6973808765,3730,3730,3730,3725,1221
20230726,141900,6969259155,3730,3730,3735,3730,531
20230726,141800,6967278475,3730,3725,3730,3725,158
20230726,141700,6966689450,3725,3730,3740,3725,560
20230726,141600,6964601570,3715,3720,3720,3715,852
20230726,141500,6961436135,3715,3725,3725,3715,411
20230726,141400,6959908495,3725,3735,3735,3725,84
20230726,141300,6959595085,3730,3730,3730,3730,501
20230726,141200,6957726355,3730,3715,3730,3715,876
20230726,141100,6954463735,3700,3710,3710,3695,1443
20230726,141000,6949127255,3705,3700,3705,3695,833
20230726,140900,6946045460,3700,3695,3700,3695,210
20230726,140800,6945269460,3690,3685,3690,3685,385
20230726,140700,6943849325,3685,3690,3690,3685,400
20230726,140600,6942374820,3685,3690,3690,3685,336
20230726,140500,6941136655,3690,3690,3690,3685,6451
20230726,140400,6917349660,3690,3695,3695,3690,8516
20230726,140300,6885918955,3690,3700,3700,3690,3976
20230726,140200,6871221800,3705,3700,3705,3695,1411
20230726,140100,6866000590,3700,3690,3700,3690,902
20230726,140000,6862667195,3690,3700,3705,3690,26191
20230726,135900,6765828925,3700,3710,3710,3700,10717
20230726,135800,6726162030,3710,3705,3710,3700,5344
20230726,135700,6706370035,3705,3710,3710,3705,2340
20230726,135600,6697700190,3705,3705,3710,3705,5086
20230726,135500,6678856195,3705,3720,3740,3705,11545
20230726,135400,6636008895,3740,3745,3745,3720,931
20230726,135300,6632543720,3720,3740,3745,3720,5010
20230726,135200,6613902855,3745,3745,3745,3730,177
20230726,135100,6613240260,3750,3745,3750,3745,1205
20230726,135000,6608727510,3745,3745,3745,3725,755
20230726,134900,6605912530,3745,3740,3745,3720,20
20230726,134800,6605837955,3720,3720,3745,3720,1480
20230726,134700,6600332280,3720,3715,3745,3715,389
20230726,134600,6598886035,3745,3750,3750,3715,1712
20230726,134500,6592497255,3750,3750,3755,3745,50
20230726,134400,6592309885,3750,3710,3750,3710,2122
20230726,134300,6584413745,3710,3710,3715,3710,981
20230726,134200,6580773650,3715,3715,3720,3710,2131
20230726,134100,6572857570,3715,3725,3725,3715,1818
20230726,134000,6566103370,3730,3720,3730,3720,5077
20230726,133900,6547215625,3720,3725,3730,3720,3435
20230726,133800,6534424085,3720,3720,3720,3720,997
20230726,133700,6530715245,3725,3725,3735,3720,1014
20230726,133600,6526938585,3725,3730,3730,3725,985
20230726,133500,6523269030,3735,3735,3735,3725,4376
20230726,133400,6506944785,3735,3740,3745,3735,1375
20230726,133300,6501801710,3745,3735,3745,3735,1704
20230726,133200,6495437220,3735,3730,3735,3730,1296
20230726,133100,6490596910,3730,3750,3750,3730,2898
20230726,133000,6479754635,3750,3745,3750,3745,236
20230726,132900,6478870715,3745,3740,3745,3740,210
20230726,132800,6478085265,3745,3740,3745,3725,1071
20230726,132700,6474092040,3725,3740,3740,3725,2928
20230726,132600,6463167075,3730,3740,3740,3730,3031
20230726,132500,6451831845,3740,3740,3745,3735,2013
20230726,132400,6444313225,3730,3735,3745,3730,2822
20230726,132300,6433777465,3745,3750,3750,3735,1609
20230726,132200,6427767815,3735,3750,3750,3735,2405
20230726,132100,6418773610,3735,3740,3750,3735,771
20230726,132000,6415893395,3740,3745,3745,3740,1561
20230726,131900,6410054655,3755,3750,3755,3750,620
20230726,131800,6407727645,3750,3715,3750,3715,712
20230726,131700,6405073815,3715,3720,3720,3715,6605
20230726,131600,6380532605,3720,3725,3725,3720,2437
20230726,131500,6371466960,3720,3725,3725,3720,1394
20230726,131400,6366278775,3720,3730,3735,3720,800
20230726,131300,6363298660,3720,3730,3730,3720,2367
20230726,131200,6354479285,3730,3725,3730,3725,471
20230726,131100,6352724450,3730,3725,3730,3725,167
20230726,131000,6352102260,3730,3725,3730,3725,618
20230726,130900,6349800130,3725,3720,3725,3720,861
20230726,130800,6346596825,3725,3720,3730,3715,704
20230726,130700,6343976810,3720,3725,3725,3720,1237
20230726,130600,6339375070,3725,3725,3725,3720,1393
20230726,130500,6334191995,3725,3725,3730,3725,2423
20230726,130400,6325163710,3730,3725,3730,3725,706
20230726,130300,6322530945,3725,3725,3725,3725,670
20230726,130200,6320035195,3720,3720,3725,3720,278
20230726,130100,6319000870,3720,3725,3725,3720,2703
20230726,130000,6308943780,3725,3725,3725,3720,2162
20230726,125900,6300900125,3725,3720,3725,3715,432
20230726,125800,6299293360,3720,3720,3720,3720,3357
20230726,125700,6286805320,3720,3725,3725,3715,869
20230726,125600,6283568930,3705,3720,3725,3705,12067
20230726,125500,6238780175,3715,3730,3730,3715,5561
20230726,125400,6218082335,3730,3735,3735,3730,1976
20230726,125300,6210711415,3730,3750,3750,3730,3392
20230726,125200,6198036555,3750,3775,3775,3750,1086
20230726,125100,6193958440,3780,3755,3780,3755,1566
20230726,125000,6188063780,3750,3755,3755,3750,1547
20230726,124900,6182262295,3755,3760,3760,3750,902
20230726,124800,6178875295,3755,3755,3760,3755,1186
20230726,124700,6174421280,3755,3735,3755,3735,1895
20230726,124600,6167323230,3735,3720,3735,3720,6075
20230726,124500,6144694780,3720,3730,3745,3715,9787
20230726,124400,6108207610,3730,3735,3735,3725,1658
20230726,124300,6102023200,3730,3750,3750,3715,4175
20230726,124200,6086471555,3745,3750,3760,3745,1155
20230726,124100,6082144035,3750,3755,3755,3750,6539
20230726,124000,6057611040,3755,3770,3770,3755,9827
20230726,123900,6020644500,3770,3765,3775,3765,1725
20230726,123800,6014143680,3775,3765,3775,3760,2971
20230726,123700,6002963875,3775,3790,3790,3750,7047
20230726,123600,5976407210,3805,3805,3805,3790,14155
20230726,123500,5922631480,3800,3805,3805,3800,1989
20230726,123400,5915071915,3805,3815,3815,3800,4698
20230726,123300,5897180830,3815,3825,3825,3815,3904
20230726,123200,5882260155,3830,3850,3850,3830,575
20230726,123100,5880057245,3825,3840,3850,3825,3168
20230726,123000,5867908250,3830,3845,3850,3830,13665
20230726,122900,5815448730,3845,3855,3855,3840,10196
20230726,122800,5776212405,3860,3860,3860,3860,11
20230726,122700,5776169945,3860,3855,3860,3855,2554
20230726,122600,5766322275,3860,3860,3865,3855,1810
20230726,122500,5759339765,3865,3865,3865,3860,70
20230726,122400,5759069295,3865,3865,3865,3865,155
20230726,122300,5758470220,3865,3865,3865,3865,5
20230726,122200,5758450895,3860,3865,3865,3860,3282
20230726,122100,5745775510,3880,3880,3880,3865,8
20230726,122000,5745744555,3865,3865,3865,3865,450
20230726,121900,5744005305,3865,3870,3870,3865,190
20230726,121800,5743270340,3880,3880,3880,3880,194
20230726,121700,5742517620,3880,3860,3880,3860,2746
20230726,121600,5731917495,3860,3865,3865,3860,755
20230726,121500,5728999470,3865,3865,3865,3865,102
20230726,121400,5728605240,3870,3880,3880,3865,114
20230726,121300,5728164490,3880,3865,3880,3860,1932
20230726,121200,5720706725,3860,3880,3880,3860,432
20230726,121100,5719034965,3865,3870,3870,3860,3007
20230726,121000,5707427510,3860,3880,3880,3860,4077
20230726,120900,5691659205,3880,3895,3895,3880,1168
20230726,120800,5687124250,3895,3895,3895,3895,10
20230726,120700,5687085300,3895,3890,3895,3885,546
20230726,120600,5684963390,3895,3890,3895,3890,498
20230726,120500,5683025665,3890,3900,3910,3890,1081
20230726,120400,5678816420,3910,3895,3910,3890,339
20230726,120300,5677494485,3895,3890,3895,3890,1351
20230726,120200,5672235095,3890,3875,3890,3875,462
20230726,120100,5670440240,3875,3875,3875,3875,141
20230726,120000,5669893865,3870,3870,3870,3870,337
20230726,115900,5668589675,3870,3870,3870,3870,66
20230726,115800,5668334255,3870,3870,3870,3870,110
20230726,115700,5667908555,3860,3865,3865,3860,1446
20230726,115600,5662326530,3865,3865,3865,3865,9
20230726,115500,5662291745,3865,3860,3865,3860,3126
20230726,115400,5650223385,3860,3860,3860,3860,250
20230726,115300,5649258385,3860,3860,3865,3860,3490
20230726,115200,5635786385,3860,3865,3870,3860,1232
20230726,115100,5631025850,3870,3870,3870,3865,224
20230726,115000,5630159050,3865,3865,3870,3865,461
20230726,114900,5628377280,3865,3865,3870,3860,3700
20230726,114800,5614076280,3865,3880,3880,3865,6086
20230726,114700,5590510625,3880,3880,3880,3875,382
20230726,114600,5589028535,3880,3875,3885,3875,2513
20230726,114500,5579287005,3880,3885,3890,3880,20681
20230726,114400,5499019535,3885,3895,3895,3885,843
20230726,114300,5495740255,3895,3890,3895,3890,183
20230726,114200,5495027495,3885,3890,3890,3885,9889
20230726,114100,5456604125,3895,3890,3895,3890,227
20230726,114000,5455720255,3890,3890,3895,3890,588
20230726,113900,5453430955,3895,3900,3900,3895,3
20230726,113800,5453419265,3900,3900,3900,3890,1028
20230726,113700,5449419750,3900,3895,3900,3890,672
20230726,113600,5446803100,3895,3895,3895,3895,366
20230726,113500,5445377530,3895,3905,3905,3895,967
20230726,113400,5441603480,3905,3900,3905,3895,877
20230726,113300,5438184000,3905,3895,3905,3895,431
20230726,113200,5436504665,3900,3905,3910,3900,126
20230726,113100,5436012645,3910,3890,3910,3885,1017
20230726,113000,5432053565,3890,3890,3890,3885,2472
20230726,112900,5422447650,3890,3895,3895,3885,196
20230726,112800,5421686065,3895,3890,3895,3885,4148
20230726,112700,5405567695,3895,3890,3895,3885,6079
20230726,112600,5381921230,3885,3900,3900,3885,13005
20230726,112500,5331354200,3895,3900,3910,3895,856
20230726,112400,5328015490,3895,3900,3900,3895,1271
20230726,112300,5323062245,3900,3910,3910,3900,1852
20230726,112200,5315830195,3910,3895,3910,3895,1125
20230726,112100,5311437200,3895,3905,3905,3895,2661
20230726,112000,5301064745,3900,3910,3910,3900,1404
20230726,111900,5295589095,3905,3905,3910,3900,957
20230726,111800,5291854830,3895,3905,3905,3895,5894
20230726,111700,5268868055,3905,3900,3905,3900,1371
20230726,111600,5263517950,3900,3905,3910,3900,2299
20230726,111500,5254535715,3910,3905,3915,3905,765
20230726,111400,5251547325,3905,3920,3925,3905,3834
20230726,111300,5236554985,3915,3935,3940,3915,5144
20230726,111200,5216382620,3935,3945,3945,3935,10875
20230726,111100,5173547330,3945,3950,3950,3945,14
20230726,111000,5173492075,3945,3945,3945,3945,274
20230726,110900,5172411145,3945,3945,3945,3945,23
20230726,110800,5172320410,3945,3945,3950,3945,112
20230726,110700,5171878060,3945,3945,3950,3945,597
20230726,110600,5169522885,3945,3950,3950,3945,339
20230726,110500,5168185525,3945,3950,3950,3945,857
20230726,110400,5164802645,3950,3945,3950,3945,1631
20230726,110300,5158368315,3950,3945,3955,3945,404
20230726,110200,5156772270,3950,3945,3955,3945,1054
20230726,110100,5152613690,3945,3945,3950,3945,78
20230726,110000,5152305745,3950,3940,3950,3940,528
20230726,105900,5150225235,3940,3940,3950,3935,1354
20230726,105800,5144893770,3935,3950,3955,3935,3859
20230726,105700,5129673075,3950,3970,3970,3950,4183
20230726,105600,5113092710,3975,3960,3975,3960,1801
20230726,105500,5105938055,3960,3940,3965,3940,1870
20230726,105400,5098539770,3945,3945,3955,3940,947
20230726,105300,5094804465,3940,3935,3945,3935,984
20230726,105200,5090929685,3925,3915,3935,3905,6365
20230726,105100,5066003375,3910,3925,3930,3900,11233
20230726,105000,5022099585,3920,3950,3955,3890,19985
20230726,104900,4943921450,3950,3965,3965,3950,10848
20230726,104800,4900956735,3980,3975,3980,3965,4945
20230726,104700,4881319360,3975,3970,3980,3970,1707
20230726,104600,4874539365,3970,3970,3990,3970,4705
20230726,104500,4855843565,3970,4000,4000,3965,25284
20230726,104400,4755199185,3995,4000,4000,3995,2351
20230726,104300,4745805105,3995,4000,4010,3995,3957
20230726,104200,4729972040,3995,4000,4010,3995,4452
20230726,104100,4712169445,3995,4000,4000,3990,2771
20230726,104000,4701100825,3990,4000,4000,3990,4484
20230726,103900,4683183045,3995,4010,4010,3995,5218
20230726,103800,4662314610,4010,4010,4015,4005,10240
20230726,103700,4621291175,4015,4015,4025,4005,4064
20230726,103600,4604969495,4015,4020,4025,4010,11329
20230726,103500,4559445585,4025,4020,4025,4015,3952
20230726,103400,4543553810,4015,4020,4030,4010,8862
20230726,103300,4507909130,4025,4015,4025,4005,6990
20230726,103200,4479838445,4005,4005,4015,4000,4731
20230726,103100,4460874480,4000,3985,4005,3980,7060
20230726,103000,4432660855,3990,4000,4000,3975,11074
20230726,102900,4388494985,3990,4010,4010,3990,10513
20230726,102800,4346448805,4005,4000,4010,4000,3034
20230726,102700,4334304735,4005,3990,4010,3990,3575
20230726,102600,4320020760,3995,4020,4020,3990,11717
20230726,102500,4273126630,4015,4025,4025,4015,4132
20230726,102400,4256509035,4025,4025,4030,4020,4608
20230726,102300,4237966860,4025,4040,4040,4015,7292
20230726,102200,4208594575,4030,4025,4040,4020,6846
20230726,102100,4181002950,4020,4040,4045,4015,10566
20230726,102000,4138471200,4030,4030,4045,4015,5945
20230726,101900,4114512975,4045,4015,4045,4015,19058
20230726,101800,4037576830,4020,3995,4020,3990,19126
20230726,101700,3961023610,3995,4000,4000,3995,6238
20230726,101600,3936100675,4000,3995,4000,3990,4368
20230726,101500,3918650755,4000,4000,4000,3985,5698
20230726,101400,3895875845,4000,4005,4005,3975,15622
20230726,101300,3833453910,4000,4000,4005,3995,5951
20230726,101200,3809640705,4005,4015,4030,4005,14954
20230726,101100,3749594550,4025,4020,4030,4000,4936
20230726,101000,3729759010,4000,3990,4020,3985,12069
20230726,100900,3681601530,3985,3985,3995,3980,14149
20230726,100800,3625212900,3990,3995,4000,3985,10300
20230726,100700,3584106850,3995,4010,4020,3990,23425
20230726,100600,3490372000,4010,4045,4045,4005,48721
20230726,100500,3294139540,4030,4040,4050,4015,18162
20230726,100400,3221034990,4050,4045,4070,4035,56613
20230726,100300,2991556465,4045,4045,4050,4015,44167
20230726,100200,2813306920,4045,3990,4050,3990,41526
20230726,100100,2646332210,3995,3980,3995,3975,5060
20230726,100000,2626178635,3975,3965,3980,3960,13008
20230726,095900,2574531075,3975,3975,3985,3965,12070
20230726,095800,2526545965,3985,4000,4010,3975,36526
20230726,095700,2380633150,4000,3970,4000,3965,21614
20230726,095600,2294429455,3965,3950,3970,3945,5290
20230726,095500,2273476025,3955,3940,3960,3935,19413
20230726,095400,2196843185,3935,3940,3940,3930,4805
20230726,095300,2177946965,3935,3935,3940,3930,1153
20230726,095200,2173415040,3945,3940,3950,3930,1440
20230726,095100,2167744445,3930,3940,3940,3915,18426
20230726,095000,2095321155,3935,3950,3950,3930,5234
20230726,094900,2074706040,3945,3950,3950,3945,3761
20230726,094800,2059867620,3950,3940,3955,3940,880
20230726,094700,2056397025,3955,3940,3955,3940,835
20230726,094600,2053100585,3940,3940,3940,3940,152
20230726,094500,2052501705,3940,3950,3955,3940,2641
20230726,094400,2042068110,3950,3950,3955,3950,1334
20230726,094300,2036796370,3955,3945,3960,3945,4757
20230726,094200,2018005875,3945,3930,3950,3925,1240
20230726,094100,2013119895,3930,3940,3945,3930,3999
20230726,094000,1997375485,3945,3950,3960,3940,2067
20230726,093900,1989218960,3945,3940,3945,3935,3659
20230726,093800,1974806665,3935,3940,3940,3935,229
20230726,093700,1973904685,3940,3945,3950,3940,3923
20230726,093600,1958437545,3945,3945,3960,3940,4321
20230726,093500,1941394015,3955,3965,3970,3955,3550
20230726,093400,1927335630,3960,3965,3970,3955,4384
20230726,093300,1909969045,3970,3935,3970,3930,13384
20230726,093200,1857132355,3930,3930,3950,3925,7700
20230726,093100,1826788480,3930,3920,3930,3915,2037
20230726,093000,1818794015,3915,3915,3915,3910,4026
20230726,092900,1803048445,3915,3920,3925,3915,1547
20230726,092800,1796988860,3920,3930,3930,3910,154
20230726,092700,1796383905,3930,3905,3930,3905,1659
20230726,092600,1789887570,3900,3900,3905,3895,2006
20230726,092500,1782067545,3900,3900,3905,3895,3057
20230726,092400,1770142355,3905,3905,3905,3900,685
20230726,092300,1767467810,3905,3900,3905,3900,1714
20230726,092200,1760778195,3900,3905,3905,3900,1482
20230726,092100,1754992285,3900,3900,3905,3895,1661
20230726,092000,1748512020,3905,3885,3930,3885,13557
20230726,091900,1695480965,3885,3880,3885,3880,5608
20230726,091800,1673710955,3885,3900,3910,3880,39527
20230726,091700,1519742770,3900,3915,3915,3900,5870
20230726,091600,1496817165,3920,3915,3920,3905,23665
20230726,091500,1404354940,3915,3915,3920,3915,1552
20230726,091400,1398278560,3915,3915,3920,3910,6246
20230726,091300,1373829265,3915,3920,3920,3910,4337
20230726,091200,1356854265,3915,3910,3920,3910,6621
20230726,091100,1330955290,3910,3925,3925,3910,5233
20230726,091000,1310456715,3930,3930,3930,3910,13823
20230726,090900,1256272735,3930,3945,3950,3930,7949
20230726,090800,1224974435,3945,3955,3955,3940,5503
20230726,090700,1203243460,3955,3960,3995,3950,5711
20230726,090600,1180605620,3955,3960,3965,3935,19661
20230726,090500,1102956070,3960,3995,4000,3950,30481
20230726,090400,981619790,3995,3995,4010,3990,14217
20230726,090300,924767455,3995,3985,4000,3975,18490
20230726,090200,851025015,3985,3960,3995,3960,40205
20230726,090100,690898160,3965,3940,3975,3930,37117
20230726,090000,544037890,3945,3905,3960,3900,138665