KissMeData/065950/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,192800,2004229065,2610,2610,2610,2610,4895
20230726,192700,2004229065,2610,2610,2610,2610,0
20230726,192600,2004229065,2610,2610,2610,2610,0
20230726,192500,2004229065,2610,2610,2610,2610,0
20230726,192400,2004229065,2610,2610,2610,2610,0
20230726,192300,2004229065,2610,2610,2610,2610,0
20230726,192200,2004229065,2610,2610,2610,2610,0
20230726,192100,2004229065,2610,2610,2610,2610,0
20230726,192000,2004229065,2610,2610,2610,2610,0
20230726,191900,2004229065,2610,2610,2610,2610,0
20230726,191800,2004229065,2610,2610,2610,2610,0
20230726,191700,2004229065,2610,2610,2610,2610,0
20230726,191600,2004229065,2610,2610,2610,2610,0
20230726,191500,2004229065,2610,2610,2610,2610,0
20230726,191400,2004229065,2610,2610,2610,2610,0
20230726,191300,2004229065,2610,2610,2610,2610,0
20230726,191200,2004229065,2610,2610,2610,2610,0
20230726,191100,2004229065,2610,2610,2610,2610,0
20230726,191000,2004229065,2610,2610,2610,2610,0
20230726,190900,2004229065,2610,2610,2610,2610,0
20230726,190800,2004229065,2610,2610,2610,2610,0
20230726,190700,2004229065,2610,2610,2610,2610,0
20230726,190600,2004229065,2610,2610,2610,2610,0
20230726,190500,2004229065,2610,2610,2610,2610,0
20230726,190400,2004229065,2610,2610,2610,2610,0
20230726,190300,2004229065,2610,2610,2610,2610,0
20230726,190200,2004229065,2610,2610,2610,2610,0
20230726,190100,2004229065,2610,2610,2610,2610,0
20230726,190000,2004229065,2610,2610,2610,2610,0
20230726,185900,2004229065,2610,2610,2610,2610,0
20230726,185800,2004229065,2610,2610,2610,2610,4895
20230726,185700,2004229065,2610,2610,2610,2610,0
20230726,185600,2004229065,2610,2610,2610,2610,0
20230726,185500,2004229065,2610,2610,2610,2610,0
20230726,185400,2004229065,2610,2610,2610,2610,0
20230726,185300,2004229065,2610,2610,2610,2610,0
20230726,185200,2004229065,2610,2610,2610,2610,0
20230726,185100,2004229065,2610,2610,2610,2610,0
20230726,185000,2004229065,2610,2610,2610,2610,0
20230726,184900,2004229065,2610,2610,2610,2610,0
20230726,184800,2004229065,2610,2610,2610,2610,0
20230726,184700,2004229065,2610,2610,2610,2610,0
20230726,184600,2004229065,2610,2610,2610,2610,0
20230726,184500,2004229065,2610,2610,2610,2610,0
20230726,184400,2004229065,2610,2610,2610,2610,0
20230726,184300,2004229065,2610,2610,2610,2610,0
20230726,184200,2004229065,2610,2610,2610,2610,0
20230726,184100,2004229065,2610,2610,2610,2610,0
20230726,184000,2004229065,2610,2610,2610,2610,0
20230726,183900,2004229065,2610,2610,2610,2610,0
20230726,183800,2004229065,2610,2610,2610,2610,0
20230726,183700,2004229065,2610,2610,2610,2610,0
20230726,183600,2004229065,2610,2610,2610,2610,0
20230726,183500,2004229065,2610,2610,2610,2610,0
20230726,183400,2004229065,2610,2610,2610,2610,0
20230726,183300,2004229065,2610,2610,2610,2610,0
20230726,183200,2004229065,2610,2610,2610,2610,0
20230726,183100,2004229065,2610,2610,2610,2610,0
20230726,183000,2004229065,2610,2610,2610,2610,0
20230726,182900,2004229065,2610,2610,2610,2610,0
20230726,182800,2004229065,2610,2610,2610,2610,4895
20230726,182700,2004229065,2610,2610,2610,2610,0
20230726,182600,2004229065,2610,2610,2610,2610,0
20230726,182500,2004229065,2610,2610,2610,2610,0
20230726,182400,2004229065,2610,2610,2610,2610,0
20230726,182300,2004229065,2610,2610,2610,2610,0
20230726,182200,2004229065,2610,2610,2610,2610,0
20230726,182100,2004229065,2610,2610,2610,2610,0
20230726,182000,2004229065,2610,2610,2610,2610,0
20230726,181900,2004229065,2610,2610,2610,2610,0
20230726,181800,2004229065,2610,2610,2610,2610,0
20230726,181700,2004229065,2610,2610,2610,2610,0
20230726,181600,2004229065,2610,2610,2610,2610,0
20230726,181500,2004229065,2610,2610,2610,2610,0
20230726,181400,2004229065,2610,2610,2610,2610,0
20230726,181300,2004229065,2610,2610,2610,2610,0
20230726,181200,2004229065,2610,2610,2610,2610,0
20230726,181100,2004229065,2610,2610,2610,2610,0
20230726,181000,2004229065,2610,2610,2610,2610,0
20230726,180900,2004229065,2610,2610,2610,2610,0
20230726,180800,2004229065,2610,2610,2610,2610,0
20230726,180700,2004229065,2610,2610,2610,2610,0
20230726,180600,2004229065,2610,2610,2610,2610,0
20230726,180500,2004229065,2610,2610,2610,2610,0
20230726,180400,2004229065,2610,2610,2610,2610,0
20230726,180300,2004229065,2610,2610,2610,2610,0
20230726,180200,2004229065,2610,2610,2610,2610,0
20230726,180100,2004229065,2610,2610,2610,2610,0
20230726,180000,2004229065,2610,2610,2610,2610,0
20230726,175900,2004229065,2610,2610,2610,2610,0
20230726,175800,2004229065,2610,2610,2610,2610,4895
20230726,175700,2004229065,2610,2610,2610,2610,0
20230726,175600,2004229065,2610,2610,2610,2610,0
20230726,175500,2004229065,2610,2610,2610,2610,0
20230726,175400,2004229065,2610,2610,2610,2610,0
20230726,175300,2004229065,2610,2610,2610,2610,0
20230726,175200,2004229065,2610,2610,2610,2610,0
20230726,175100,2004229065,2610,2610,2610,2610,0
20230726,175000,2004229065,2610,2610,2610,2610,0
20230726,174900,2004229065,2610,2610,2610,2610,0
20230726,174800,2004229065,2610,2610,2610,2610,0
20230726,174700,2004229065,2610,2610,2610,2610,0
20230726,174600,2004229065,2610,2610,2610,2610,0
20230726,174500,2004229065,2610,2610,2610,2610,0
20230726,174400,2004229065,2610,2610,2610,2610,0
20230726,174300,2004229065,2610,2610,2610,2610,0
20230726,174200,2004229065,2610,2610,2610,2610,0
20230726,174100,2004229065,2610,2610,2610,2610,0
20230726,174000,2004229065,2610,2610,2610,2610,0
20230726,173900,2004229065,2610,2610,2610,2610,0
20230726,173800,2004229065,2610,2610,2610,2610,0
20230726,173700,2004229065,2610,2610,2610,2610,0
20230726,173600,2004229065,2610,2610,2610,2610,0
20230726,173500,2004229065,2610,2610,2610,2610,0
20230726,173400,2004229065,2610,2610,2610,2610,0
20230726,173300,2004229065,2610,2610,2610,2610,0
20230726,173200,2004229065,2610,2610,2610,2610,0
20230726,173100,2004229065,2610,2610,2610,2610,0
20230726,173000,2004229065,2610,2610,2610,2610,0
20230726,172900,2004229065,2610,2610,2610,2610,0
20230726,172800,2004229065,2610,2610,2610,2610,4895
20230726,172700,2004229065,2610,2610,2610,2610,0
20230726,172600,2004229065,2610,2610,2610,2610,0
20230726,172500,2004229065,2610,2610,2610,2610,0
20230726,172400,2004229065,2610,2610,2610,2610,0
20230726,172300,2004229065,2610,2610,2610,2610,0
20230726,172200,2004229065,2610,2610,2610,2610,0
20230726,172100,2004229065,2610,2610,2610,2610,0
20230726,172000,2004229065,2610,2610,2610,2610,0
20230726,171900,2004229065,2610,2610,2610,2610,0
20230726,171800,2004229065,2610,2610,2610,2610,0
20230726,171700,2004229065,2610,2610,2610,2610,0
20230726,171600,2004229065,2610,2610,2610,2610,0
20230726,171500,2004229065,2610,2610,2610,2610,0
20230726,171400,2004229065,2610,2610,2610,2610,0
20230726,171300,2004229065,2610,2610,2610,2610,0
20230726,171200,2004229065,2610,2610,2610,2610,0
20230726,171100,2004229065,2610,2610,2610,2610,0
20230726,171000,2004229065,2610,2610,2610,2610,0
20230726,170900,2004229065,2610,2610,2610,2610,0
20230726,170800,2004229065,2610,2610,2610,2610,0
20230726,170700,2004229065,2610,2610,2610,2610,0
20230726,170600,2004229065,2610,2610,2610,2610,0
20230726,170500,2004229065,2610,2610,2610,2610,0
20230726,170400,2004229065,2610,2610,2610,2610,0
20230726,170300,2004229065,2610,2610,2610,2610,0
20230726,170200,2004229065,2610,2610,2610,2610,0
20230726,170100,2004229065,2610,2610,2610,2610,0
20230726,170000,2004229065,2610,2610,2610,2610,0
20230726,165900,2004229065,2610,2610,2610,2610,0
20230726,165800,2004229065,2610,2610,2610,2610,4895
20230726,165700,2004229065,2610,2610,2610,2610,0
20230726,165600,2004229065,2610,2610,2610,2610,0
20230726,165500,2004229065,2610,2610,2610,2610,0
20230726,165400,2004229065,2610,2610,2610,2610,0
20230726,165300,2004229065,2610,2610,2610,2610,0
20230726,165200,2004229065,2610,2610,2610,2610,0
20230726,165100,2004229065,2610,2610,2610,2610,0
20230726,165000,2004229065,2610,2610,2610,2610,0
20230726,164900,2004229065,2610,2610,2610,2610,0
20230726,164800,2004229065,2610,2610,2610,2610,0
20230726,164700,2004229065,2610,2610,2610,2610,0
20230726,164600,2004229065,2610,2610,2610,2610,0
20230726,164500,2004229065,2610,2610,2610,2610,0
20230726,164400,2004229065,2610,2610,2610,2610,0
20230726,164300,2004229065,2610,2610,2610,2610,0
20230726,164200,2004229065,2610,2610,2610,2610,0
20230726,164100,2004229065,2610,2610,2610,2610,0
20230726,164000,2004229065,2610,2610,2610,2610,0
20230726,163900,2004229065,2610,2610,2610,2610,0
20230726,163800,2004229065,2610,2610,2610,2610,0
20230726,163700,2004229065,2610,2610,2610,2610,0
20230726,163600,2004229065,2610,2610,2610,2610,0
20230726,163500,2004229065,2610,2610,2610,2610,0
20230726,163400,2004229065,2610,2610,2610,2610,0
20230726,163300,2004229065,2610,2610,2610,2610,0
20230726,163200,2004229065,2610,2610,2610,2610,0
20230726,163100,2004229065,2610,2610,2610,2610,0
20230726,163000,2004229065,2610,2610,2610,2610,0
20230726,162900,2004229065,2610,2610,2610,2610,0
20230726,162800,2004229065,2610,2610,2610,2610,4895
20230726,162700,2004229065,2610,2610,2610,2610,0
20230726,162600,2004229065,2610,2610,2610,2610,0
20230726,162500,2004229065,2610,2610,2610,2610,0
20230726,162400,2004229065,2610,2610,2610,2610,0
20230726,162300,2004229065,2610,2610,2610,2610,0
20230726,162200,2004229065,2610,2610,2610,2610,0
20230726,162100,2004229065,2610,2610,2610,2610,0
20230726,162000,2004229065,2610,2610,2610,2610,0
20230726,161900,2004229065,2610,2610,2610,2610,0
20230726,161800,2004229065,2610,2610,2610,2610,0
20230726,161700,2004229065,2610,2610,2610,2610,0
20230726,161600,2004229065,2610,2610,2610,2610,0
20230726,161500,2004229065,2610,2610,2610,2610,0
20230726,161400,2004229065,2610,2610,2610,2610,0
20230726,161300,2004229065,2610,2610,2610,2610,0
20230726,161200,2004229065,2610,2610,2610,2610,0
20230726,161100,2004229065,2610,2610,2610,2610,0
20230726,161000,2004229065,2610,2610,2610,2610,0
20230726,160900,2004229065,2610,2610,2610,2610,0
20230726,160800,2004229065,2610,2610,2610,2610,0
20230726,160700,2004229065,2610,2610,2610,2610,0
20230726,160600,2004229065,2610,2610,2610,2610,0
20230726,160500,2004229065,2610,2610,2610,2610,0
20230726,160400,2004229065,2610,2610,2610,2610,0
20230726,160300,2004229065,2610,2610,2610,2610,0
20230726,160200,2004229065,2610,2610,2610,2610,0
20230726,160100,2004229065,2610,2610,2610,2610,0
20230726,160000,2004229065,2610,2610,2610,2610,0
20230726,155900,2004229065,2610,2610,2610,2610,0
20230726,155800,2004229065,2610,2610,2610,2610,4895
20230726,155700,2004229065,2610,2610,2610,2610,0
20230726,155600,2004229065,2610,2610,2610,2610,0
20230726,155500,2004229065,2610,2610,2610,2610,0
20230726,155400,2004229065,2610,2610,2610,2610,0
20230726,155300,2004229065,2610,2610,2610,2610,0
20230726,155200,2004229065,2610,2610,2610,2610,0
20230726,155100,2004229065,2610,2610,2610,2610,0
20230726,155000,2004229065,2610,2610,2610,2610,0
20230726,154900,2004229065,2610,2610,2610,2610,0
20230726,154800,2004229065,2610,2610,2610,2610,0
20230726,154700,2004229065,2610,2610,2610,2610,0
20230726,154600,2004229065,2610,2610,2610,2610,0
20230726,154500,2004229065,2610,2610,2610,2610,0
20230726,154400,2004229065,2610,2610,2610,2610,0
20230726,154300,2004229065,2610,2610,2610,2610,0
20230726,154200,2004229065,2610,2610,2610,2610,0
20230726,154100,2004229065,2610,2610,2610,2610,0
20230726,154000,2004229065,2610,2610,2610,2610,0
20230726,153900,2004229065,2610,2610,2610,2610,0
20230726,153800,2004229065,2610,2610,2610,2610,0
20230726,153700,2004229065,2610,2610,2610,2610,0
20230726,153600,2004229065,2610,2610,2610,2610,0
20230726,153500,2004229065,2610,2610,2610,2610,0
20230726,153400,2004229065,2610,2610,2610,2610,0
20230726,153300,2004229065,2610,2610,2610,2610,0
20230726,153200,2004229065,2610,2610,2610,2610,0
20230726,153100,2004229065,2610,2610,2610,2610,0
20230726,153000,2004229065,2610,2610,2610,2610,4895
20230726,152900,1991453115,2600,2600,2600,2600,0
20230726,152800,1991453115,2600,2600,2600,2600,0
20230726,152700,1991453115,2600,2600,2600,2600,0
20230726,152600,1991453115,2600,2600,2600,2600,0
20230726,152500,1991453115,2600,2600,2600,2600,0
20230726,152400,1991453115,2600,2600,2600,2600,0
20230726,152300,1991453115,2600,2600,2600,2600,0
20230726,152200,1991453115,2600,2600,2600,2600,0
20230726,152100,1991453115,2600,2600,2600,2600,0
20230726,152000,1991453115,2600,2600,2600,2600,0
20230726,151900,1991453115,2600,2600,2600,2600,657
20230726,151800,1989744915,2600,2600,2600,2600,900
20230726,151700,1987404915,2600,2600,2600,2600,51
20230726,151600,1987272315,2595,2595,2595,2595,1001
20230726,151500,1984674720,2605,2595,2605,2595,4494
20230726,151400,1973004040,2595,2585,2595,2580,969
20230726,151300,1970501885,2590,2590,2590,2580,825
20230726,151200,1968369355,2575,2585,2585,2575,2774
20230726,151100,1961205125,2575,2595,2595,2575,12050
20230726,151000,1930100260,2585,2600,2600,2585,4000
20230726,150900,1919739010,2595,2605,2605,2595,2072
20230726,150800,1914358480,2610,2605,2610,2605,589
20230726,150700,1912821470,2610,2610,2610,2605,26
20230726,150600,1912753700,2605,2610,2610,2600,1737
20230726,150500,1908228200,2605,2605,2605,2605,285
20230726,150400,1907485775,2610,2610,2610,2610,0
20230726,150300,1907485775,2610,2615,2615,2610,45
20230726,150200,1907368190,2610,2615,2615,2610,1632
20230726,150100,1903108490,2610,2610,2610,2610,0
20230726,150000,1903108490,2610,2610,2615,2610,377
20230726,145900,1902123520,2610,2610,2610,2610,162
20230726,145800,1901700700,2610,2610,2610,2610,0
20230726,145700,1901700700,2610,2600,2610,2600,1766
20230726,145600,1897108960,2595,2595,2595,2595,0
20230726,145500,1897108960,2595,2595,2595,2595,500
20230726,145400,1895811460,2585,2585,2585,2585,5
20230726,145300,1895798535,2585,2585,2585,2585,0
20230726,145200,1895798535,2585,2585,2585,2585,900
20230726,145100,1893472035,2595,2585,2595,2585,469
20230726,145000,1892256980,2595,2595,2595,2595,1
20230726,144900,1892254385,2580,2585,2585,2580,1033
20230726,144800,1889584880,2585,2585,2590,2585,2860
20230726,144700,1882187130,2600,2590,2600,2585,70
20230726,144600,1882005560,2580,2580,2580,2580,0
20230726,144500,1882005560,2580,2585,2585,2580,2123
20230726,144400,1876520140,2585,2590,2590,2585,4838
20230726,144300,1863994860,2585,2585,2585,2585,50
20230726,144200,1863865610,2590,2610,2610,2590,3527
20230726,144100,1854682750,2605,2605,2605,2605,0
20230726,144000,1854682750,2605,2605,2605,2605,150
20230726,143900,1854292000,2605,2590,2605,2585,1635
20230726,143800,1850054850,2605,2595,2605,2585,2877
20230726,143700,1842608740,2605,2605,2605,2605,23
20230726,143600,1842548825,2600,2600,2600,2600,100
20230726,143500,1842288825,2605,2600,2605,2600,117
20230726,143400,1841984545,2600,2595,2600,2595,1622
20230726,143300,1837771205,2585,2600,2600,2585,4050
20230726,143200,1827291880,2600,2600,2600,2600,0
20230726,143100,1827291880,2600,2600,2600,2600,480
20230726,143000,1826043880,2605,2605,2605,2605,0
20230726,142900,1826043880,2605,2615,2615,2605,1791
20230726,142800,1821372040,2615,2610,2615,2610,300
20230726,142700,1820587990,2610,2605,2610,2605,110
20230726,142600,1820301390,2600,2600,2600,2600,200
20230726,142500,1819781390,2600,2600,2600,2600,0
20230726,142400,1819781390,2600,2595,2600,2595,3869
20230726,142300,1809741285,2590,2585,2590,2585,969
20230726,142200,1807231760,2585,2590,2590,2585,25
20230726,142100,1807167085,2590,2595,2595,2590,2051
20230726,142000,1801846115,2610,2595,2640,2595,6128
20230726,141900,1785757875,2595,2590,2595,2590,301
20230726,141800,1784978280,2595,2595,2595,2595,334
20230726,141700,1784111550,2595,2595,2595,2595,1
20230726,141600,1784108955,2590,2580,2590,2580,1303
20230726,141500,1780741615,2580,2585,2585,2580,997
20230726,141400,1778165870,2585,2585,2585,2585,1160
20230726,141300,1775167270,2585,2575,2585,2575,323
20230726,141200,1774334015,2580,2580,2580,2570,1049
20230726,141100,1771630035,2580,2580,2580,2580,916
20230726,141000,1769266755,2585,2580,2585,2580,860
20230726,140900,1767047765,2580,2580,2580,2580,0
20230726,140800,1767047765,2580,2575,2580,2570,4633
20230726,140700,1755111625,2575,2575,2575,2575,1
20230726,140600,1755109050,2565,2580,2580,2565,220
20230726,140500,1754544600,2580,2570,2580,2565,665
20230726,140400,1752833205,2580,2570,2580,2570,947
20230726,140300,1750399315,2570,2565,2575,2560,1216
20230726,140200,1747269440,2565,2550,2565,2550,3773
20230726,140100,1737606845,2550,2550,2550,2550,2051
20230726,140000,1732376795,2545,2545,2555,2545,1170
20230726,135900,1729389145,2555,2545,2555,2540,813
20230726,135800,1727323490,2555,2550,2555,2545,444
20230726,135700,1726193485,2555,2555,2555,2540,5343
20230726,135600,1712575990,2555,2555,2555,2555,1213
20230726,135500,1709476775,2560,2555,2565,2550,8376
20230726,135400,1688090100,2555,2570,2570,2555,15790
20230726,135300,1647619455,2585,2570,2585,2570,5558
20230726,135200,1633332335,2590,2575,2590,2575,3068
20230726,135100,1625432175,2590,2590,2590,2590,2
20230726,135000,1625426995,2585,2585,2585,2585,0
20230726,134900,1625426995,2585,2585,2585,2585,111
20230726,134800,1625140060,2590,2580,2590,2575,2276
20230726,134700,1619279335,2575,2575,2575,2575,12
20230726,134600,1619248435,2575,2575,2575,2575,3525
20230726,134500,1610171560,2570,2570,2570,2570,0
20230726,134400,1610171560,2570,2575,2575,2570,1723
20230726,134300,1605743415,2575,2570,2575,2570,227
20230726,134200,1605159890,2575,2575,2575,2575,3
20230726,134100,1605152165,2575,2575,2575,2575,0
20230726,134000,1605152165,2575,2575,2575,2575,2019
20230726,133900,1599953240,2580,2585,2585,2580,2399
20230726,133800,1593761855,2595,2595,2595,2595,204
20230726,133700,1593232475,2595,2595,2595,2595,12
20230726,133600,1593201335,2595,2595,2595,2595,2770
20230726,133500,1586013185,2595,2585,2595,2585,60
20230726,133400,1585857685,2585,2590,2590,2585,3093
20230726,133300,1577849710,2590,2590,2590,2590,8
20230726,133200,1577828990,2580,2580,2580,2580,754
20230726,133100,1575883670,2580,2600,2600,2580,6379
20230726,133000,1559373475,2590,2600,2640,2590,2085
20230726,132900,1553927545,2590,2590,2590,2590,101
20230726,132800,1553665955,2590,2590,2590,2590,350
20230726,132700,1552759455,2590,2590,2590,2590,99
20230726,132600,1552503045,2600,2600,2600,2600,56
20230726,132500,1552357445,2600,2600,2600,2600,1
20230726,132400,1552354845,2580,2595,2595,2580,732
20230726,132300,1550464780,2595,2595,2595,2595,0
20230726,132200,1550464780,2595,2580,2595,2580,505
20230726,132100,1549154380,2580,2585,2585,2580,1129
20230726,132000,1546236505,2585,2585,2585,2585,0
20230726,131900,1546236505,2585,2585,2595,2585,4642
20230726,131800,1534235465,2585,2585,2585,2585,101
20230726,131700,1533974380,2585,2585,2585,2585,101
20230726,131600,1533713295,2585,2585,2585,2580,864
20230726,131500,1531484020,2580,2580,2580,2580,138
20230726,131400,1531127980,2580,2580,2580,2575,2109
20230726,131300,1525686810,2580,2580,2580,2580,1
20230726,131200,1525684230,2580,2580,2580,2580,463
20230726,131100,1524489690,2580,2580,2580,2580,45
20230726,131000,1524373590,2580,2580,2580,2580,1
20230726,130900,1524371010,2575,2575,2575,2575,990
20230726,130800,1521821760,2570,2575,2575,2570,3301
20230726,130700,1513336305,2575,2575,2575,2575,500
20230726,130600,1512048805,2575,2585,2585,2575,1876
20230726,130500,1507217125,2580,2580,2580,2580,640
20230726,130400,1505565925,2580,2580,2580,2580,0
20230726,130300,1505565925,2580,2580,2580,2580,637
20230726,130200,1503922465,2585,2580,2585,2575,748
20230726,130100,1501990585,2575,2575,2575,2575,0
20230726,130000,1501990585,2575,2580,2580,2575,1477
20230726,125900,1498187305,2575,2580,2580,2575,199
20230726,125800,1497674710,2580,2575,2580,2575,543
20230726,125700,1496276270,2575,2580,2585,2575,820
20230726,125600,1494163120,2585,2585,2585,2585,0
20230726,125500,1494163120,2585,2585,2585,2585,2
20230726,125400,1494157950,2570,2575,2575,2570,500
20230726,125300,1492872745,2580,2580,2580,2580,214
20230726,125200,1492320625,2570,2570,2570,2570,10
20230726,125100,1492294925,2570,2575,2575,2570,1107
20230726,125000,1489449885,2575,2575,2575,2575,0
20230726,124900,1489449885,2575,2580,2580,2575,37
20230726,124800,1489354590,2580,2575,2580,2575,12
20230726,124700,1489323650,2575,2575,2575,2575,1020
20230726,124600,1486697150,2560,2565,2580,2560,3288
20230726,124500,1478271815,2565,2575,2590,2550,21955
20230726,124400,1422027540,2575,2585,2585,2575,5078
20230726,124300,1408931740,2600,2600,2600,2600,1003
20230726,124200,1406323940,2600,2590,2600,2580,3215
20230726,124100,1397985080,2590,2590,2590,2590,2
20230726,124000,1397979900,2580,2580,2580,2580,0
20230726,123900,1397979900,2580,2570,2580,2570,1131
20230726,123800,1395065540,2575,2575,2580,2570,1158
20230726,123700,1392088805,2580,2585,2585,2580,230
20230726,123600,1391494275,2590,2590,2590,2590,50
20230726,123500,1391364775,2585,2585,2585,2570,3504
20230726,123400,1382355685,2570,2590,2590,2570,7001
20230726,123300,1364320920,2580,2570,2580,2570,3894
20230726,123200,1354306230,2570,2600,2600,2570,11497
20230726,123100,1324536420,2600,2600,2600,2600,212
20230726,123000,1323985220,2600,2610,2610,2600,14492
20230726,122900,1286279125,2615,2615,2615,2615,1
20230726,122800,1286276510,2615,2615,2615,2610,153
20230726,122700,1285877145,2615,2610,2615,2610,218
20230726,122600,1285308145,2610,2605,2610,2605,538
20230726,122500,1283905895,2605,2605,2605,2605,171
20230726,122400,1283460440,2605,2610,2610,2605,327
20230726,122300,1282608600,2610,2600,2610,2600,2099
20230726,122200,1277146200,2605,2610,2610,2605,9345
20230726,122100,1252801715,2610,2610,2620,2605,4427
20230726,122000,1241267835,2605,2615,2615,2605,18758
20230726,121900,1192399545,2615,2615,2615,2615,0
20230726,121800,1192399545,2615,2615,2615,2615,0
20230726,121700,1192399545,2615,2610,2615,2610,4011
20230726,121600,1181922485,2610,2610,2610,2610,610
20230726,121500,1180330385,2615,2620,2620,2610,21026
20230726,121400,1125401085,2620,2620,2620,2620,516
20230726,121300,1124049165,2620,2620,2620,2620,432
20230726,121200,1122917325,2620,2620,2620,2620,200
20230726,121100,1122393325,2620,2620,2620,2620,109
20230726,121000,1122107745,2620,2620,2620,2620,419
20230726,120900,1121009965,2630,2630,2630,2630,16
20230726,120800,1120967885,2615,2615,2615,2615,0
20230726,120700,1120967885,2615,2615,2615,2615,0
20230726,120600,1120967885,2615,2630,2630,2615,5729
20230726,120500,1105947575,2630,2630,2630,2630,0
20230726,120400,1105947575,2630,2630,2630,2630,100
20230726,120300,1105684575,2625,2625,2625,2625,78
20230726,120200,1105479825,2625,2625,2625,2625,0
20230726,120100,1105479825,2625,2630,2630,2625,143
20230726,120000,1105104190,2635,2635,2635,2635,1
20230726,115900,1105101555,2635,2635,2635,2635,2
20230726,115800,1105096285,2635,2635,2635,2635,0
20230726,115700,1105096285,2635,2635,2635,2635,0
20230726,115600,1105096285,2635,2625,2635,2625,158
20230726,115500,1104681525,2630,2630,2630,2630,0
20230726,115400,1104681525,2630,2630,2630,2630,10
20230726,115300,1104655225,2630,2630,2630,2630,20
20230726,115200,1104602625,2630,2630,2630,2630,2625
20230726,115100,1097698875,2630,2630,2630,2630,254
20230726,115000,1097030855,2635,2635,2635,2635,2247
20230726,114900,1091110010,2635,2635,2635,2635,0
20230726,114800,1091110010,2635,2635,2635,2635,0
20230726,114700,1091110010,2635,2635,2635,2635,0
20230726,114600,1091110010,2635,2640,2640,2635,187
20230726,114500,1090617215,2635,2640,2640,2635,25
20230726,114400,1090551300,2640,2650,2650,2640,247
20230726,114300,1089898105,2650,2650,2650,2650,110
20230726,114200,1089606605,2645,2645,2645,2645,50
20230726,114100,1089474355,2645,2645,2645,2645,100
20230726,114000,1089209855,2645,2650,2660,2645,919
20230726,113900,1086776840,2660,2645,2660,2645,1001
20230726,113800,1084116355,2655,2655,2655,2655,0
20230726,113700,1084116355,2655,2640,2655,2640,2000
20230726,113600,1078823260,2635,2635,2635,2635,1797
20230726,113500,1074088165,2630,2635,2635,2630,105
20230726,113400,1073811515,2635,2635,2635,2635,755
20230726,113300,1071822090,2635,2635,2635,2635,1000
20230726,113200,1069187090,2630,2630,2630,2630,0
20230726,113100,1069187090,2630,2630,2630,2630,2
20230726,113000,1069181830,2630,2630,2630,2630,0
20230726,112900,1069181830,2630,2630,2630,2630,766
20230726,112800,1067167250,2630,2630,2630,2630,0
20230726,112700,1067167250,2630,2630,2630,2630,137
20230726,112600,1066806940,2630,2640,2645,2630,316
20230726,112500,1065974515,2645,2645,2645,2630,269
20230726,112400,1065267015,2630,2635,2635,2630,7463
20230726,112300,1045639285,2635,2635,2635,2635,0
20230726,112200,1045639285,2635,2635,2645,2635,4131
20230726,112100,1034754090,2635,2645,2645,2635,413
20230726,112000,1033665235,2635,2635,2635,2635,1099
20230726,111900,1030769370,2635,2635,2645,2635,67
20230726,111800,1030592815,2635,2635,2635,2635,6066
20230726,111700,1014608905,2640,2640,2650,2640,4438
20230726,111600,1002855585,2645,2640,2650,2640,1538
20230726,111500,998790815,2640,2650,2650,2640,56
20230726,111400,998642425,2650,2640,2650,2640,202
20230726,111300,998109125,2640,2645,2645,2640,3485
20230726,111200,988891325,2640,2630,2640,2630,634
20230726,111100,987220565,2630,2630,2630,2630,0
20230726,111000,987220565,2630,2630,2630,2630,0
20230726,110900,987220565,2630,2635,2640,2630,1055
20230726,110800,984444495,2635,2635,2635,2635,1
20230726,110700,984441860,2635,2635,2635,2635,44
20230726,110600,984325920,2635,2635,2635,2635,400
20230726,110500,983271920,2630,2630,2630,2630,0
20230726,110400,983271920,2630,2630,2630,2630,0
20230726,110300,983271920,2630,2630,2630,2630,444
20230726,110200,982104200,2630,2630,2630,2630,12
20230726,110100,982072640,2630,2635,2635,2630,1000
20230726,110000,979441810,2640,2640,2640,2640,0
20230726,105900,979441810,2640,2640,2640,2640,56
20230726,105800,979293970,2640,2640,2640,2640,6
20230726,105700,979278130,2635,2640,2640,2635,1113
20230726,105600,976345315,2645,2640,2645,2640,914
20230726,105500,973929985,2635,2635,2635,2635,189
20230726,105400,973431970,2635,2640,2640,2635,1006
20230726,105300,970776150,2640,2640,2640,2640,40
20230726,105200,970670550,2630,2630,2630,2630,761
20230726,105100,968669120,2620,2620,2620,2620,10
20230726,105000,968642920,2615,2620,2635,2615,13781
20230726,104900,932453665,2615,2605,2615,2605,11233
20230726,104800,903170030,2610,2615,2615,2610,1401
20230726,104700,899511810,2615,2610,2615,2605,922
20230726,104600,897105375,2610,2615,2615,2610,1241
20230726,104500,893866355,2615,2605,2615,2605,1886
20230726,104400,888937100,2605,2610,2615,2605,7549
20230726,104300,869239160,2610,2620,2620,2610,2122
20230726,104200,863691595,2615,2615,2620,2615,2905
20230726,104100,856094940,2620,2620,2625,2615,2015
20230726,104000,850825605,2615,2615,2625,2615,462
20230726,103900,849617225,2615,2620,2625,2615,3965
20230726,103800,839244795,2615,2620,2625,2615,6281
20230726,103700,822798995,2620,2625,2625,2620,8885
20230726,103600,799515005,2625,2625,2625,2625,1360
20230726,103500,795945005,2625,2625,2625,2625,2040
20230726,103400,790590005,2625,2625,2625,2625,500
20230726,103300,789277505,2625,2625,2635,2625,3093
20230726,103200,781157880,2625,2635,2635,2625,4293
20230726,103100,769877170,2635,2630,2640,2630,2138
20230726,103000,764242990,2645,2625,2645,2625,5484
20230726,102900,749825025,2630,2630,2635,2625,7282
20230726,102800,730698065,2635,2640,2640,2620,9707
20230726,102700,705171625,2640,2640,2655,2640,9681
20230726,102600,679613755,2640,2650,2650,2640,5070
20230726,102500,666208435,2660,2660,2660,2650,10581
20230726,102400,638143155,2665,2680,2680,2665,27641
20230726,102300,564283790,2675,2675,2680,2675,540
20230726,102200,562839285,2680,2690,2690,2680,1272
20230726,102100,559430315,2685,2680,2685,2680,799
20230726,102000,557285660,2680,2680,2685,2680,4716
20230726,101900,544645385,2680,2680,2685,2680,295
20230726,101800,543854215,2685,2690,2690,2685,821
20230726,101700,541649760,2690,2685,2690,2685,180
20230726,101600,541166210,2685,2690,2690,2685,361
20230726,101500,540196910,2685,2685,2685,2685,5
20230726,101400,540183485,2690,2690,2690,2690,1
20230726,101300,540180795,2690,2690,2690,2690,260
20230726,101200,539481395,2680,2685,2685,2680,2960
20230726,101100,531539450,2680,2680,2685,2680,7033
20230726,101000,512688670,2685,2680,2685,2680,540
20230726,100900,511238880,2680,2685,2685,2680,1586
20230726,100800,506981970,2685,2685,2690,2685,3161
20230726,100700,498491535,2690,2690,2690,2690,3
20230726,100600,498483465,2690,2690,2690,2685,2894
20230726,100500,490705995,2695,2690,2695,2690,1576
20230726,100400,486465395,2695,2690,2695,2690,1088
20230726,100300,483534945,2690,2695,2695,2690,1395
20230726,100200,479782070,2695,2695,2695,2695,1226
20230726,100100,476478000,2695,2695,2695,2695,5661
20230726,100000,461221605,2700,2705,2705,2700,12902
20230726,095900,426386165,2700,2700,2705,2700,729
20230726,095800,424417185,2705,2705,2705,2705,0
20230726,095700,424417185,2705,2705,2705,2705,704
20230726,095600,422512865,2700,2700,2700,2700,0
20230726,095500,422512865,2700,2705,2705,2700,2
20230726,095400,422507460,2705,2710,2710,2705,1196
20230726,095300,419272180,2710,2710,2710,2705,2158
20230726,095200,413426240,2710,2710,2710,2710,0
20230726,095100,413426240,2710,2710,2710,2710,101
20230726,095000,413152530,2710,2710,2710,2710,691
20230726,094900,411279920,2710,2710,2710,2710,3500
20230726,094800,401794920,2720,2710,2720,2700,6285
20230726,094700,384768390,2705,2705,2705,2705,305
20230726,094600,383943365,2705,2705,2705,2705,150
20230726,094500,383537615,2700,2710,2710,2700,69
20230726,094400,383351265,2700,2710,2710,2700,2831
20230726,094300,375696625,2720,2720,2720,2720,119
20230726,094200,375372945,2715,2725,2725,2715,408
20230726,094100,374261975,2725,2720,2725,2720,460
20230726,094000,373009620,2725,2720,2725,2720,500
20230726,093900,371647550,2720,2720,2720,2720,1856
20230726,093800,366599230,2715,2710,2720,2710,1888
20230726,093700,361474810,2720,2710,2720,2710,3117
20230726,093600,353027680,2705,2705,2705,2705,147
20230726,093500,352630045,2710,2710,2710,2705,1790
20230726,093400,347782645,2710,2715,2715,2710,6164
20230726,093300,331070505,2715,2720,2720,2715,368
20230726,093200,330071345,2715,2715,2715,2715,576
20230726,093100,328507505,2710,2715,2715,2710,160
20230726,093000,328073110,2715,2705,2715,2700,2324
20230726,092900,321781630,2700,2710,2710,2700,688
20230726,092800,319922890,2710,2710,2710,2710,475
20230726,092700,318635640,2695,2705,2705,2695,11115
20230726,092600,288626830,2700,2705,2710,2700,4515
20230726,092500,276434135,2705,2705,2715,2700,5849
20230726,092400,260627685,2705,2705,2715,2705,3193
20230726,092300,251972170,2705,2705,2705,2705,164
20230726,092200,251528550,2705,2715,2715,2705,1358
20230726,092100,247855140,2715,2710,2715,2705,3861
20230726,092000,237409180,2710,2720,2720,2710,6021
20230726,091900,221070410,2715,2720,2725,2715,2535
20230726,091800,214185775,2720,2720,2720,2720,19286
20230726,091700,161727855,2730,2725,2730,2720,1817
20230726,091600,156780065,2725,2725,2730,2725,357
20230726,091500,155807220,2725,2725,2725,2720,2290
20230726,091400,149576940,2720,2715,2720,2715,629
20230726,091300,147866240,2715,2720,2725,2715,3971
20230726,091200,137066570,2725,2725,2730,2725,2219
20230726,091100,131019375,2725,2735,2735,2725,765
20230726,091000,128928470,2725,2730,2730,2725,53
20230726,090900,128783840,2730,2730,2730,2725,2748
20230726,090800,121293685,2730,2740,2740,2730,7383
20230726,090700,101134745,2730,2740,2740,2730,3089
20230726,090600,92680950,2740,2735,2745,2730,2221
20230726,090500,86611950,2735,2750,2750,2730,7721
20230726,090400,65472970,2750,2755,2755,2750,1015
20230726,090300,62681710,2750,2780,2780,2750,7218
20230726,090200,42718990,2770,2785,2785,2765,8257
20230726,090100,19799475,2785,2785,2785,2785,2497
20230726,090000,12845330,2795,2775,2795,2775,4526