KissMeData/034220/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190700,33047828480,13340,13340,13340,13340,78081
20230726,190600,33047828480,13340,13340,13340,13340,0
20230726,190500,33047828480,13340,13340,13340,13340,0
20230726,190400,33047828480,13340,13340,13340,13340,0
20230726,190300,33047828480,13340,13340,13340,13340,0
20230726,190200,33047828480,13340,13340,13340,13340,0
20230726,190100,33047828480,13340,13340,13340,13340,0
20230726,190000,33047828480,13340,13340,13340,13340,0
20230726,185900,33047828480,13340,13340,13340,13340,0
20230726,185800,33047828480,13340,13340,13340,13340,0
20230726,185700,33047828480,13340,13340,13340,13340,0
20230726,185600,33047828480,13340,13340,13340,13340,0
20230726,185500,33047828480,13340,13340,13340,13340,0
20230726,185400,33047828480,13340,13340,13340,13340,0
20230726,185300,33047828480,13340,13340,13340,13340,0
20230726,185200,33047828480,13340,13340,13340,13340,0
20230726,185100,33047828480,13340,13340,13340,13340,0
20230726,185000,33047828480,13340,13340,13340,13340,0
20230726,184900,33047828480,13340,13340,13340,13340,0
20230726,184800,33047828480,13340,13340,13340,13340,0
20230726,184700,33047828480,13340,13340,13340,13340,0
20230726,184600,33047828480,13340,13340,13340,13340,0
20230726,184500,33047828480,13340,13340,13340,13340,0
20230726,184400,33047828480,13340,13340,13340,13340,0
20230726,184300,33047828480,13340,13340,13340,13340,0
20230726,184200,33047828480,13340,13340,13340,13340,0
20230726,184100,33047828480,13340,13340,13340,13340,0
20230726,184000,33047828480,13340,13340,13340,13340,0
20230726,183900,33047828480,13340,13340,13340,13340,0
20230726,183800,33047828480,13340,13340,13340,13340,0
20230726,183700,33047828480,13340,13340,13340,13340,78081
20230726,183600,33047828480,13340,13340,13340,13340,0
20230726,183500,33047828480,13340,13340,13340,13340,0
20230726,183400,33047828480,13340,13340,13340,13340,0
20230726,183300,33047828480,13340,13340,13340,13340,0
20230726,183200,33047828480,13340,13340,13340,13340,0
20230726,183100,33047828480,13340,13340,13340,13340,0
20230726,183000,33047828480,13340,13340,13340,13340,0
20230726,182900,33047828480,13340,13340,13340,13340,0
20230726,182800,33047828480,13340,13340,13340,13340,0
20230726,182700,33047828480,13340,13340,13340,13340,0
20230726,182600,33047828480,13340,13340,13340,13340,0
20230726,182500,33047828480,13340,13340,13340,13340,0
20230726,182400,33047828480,13340,13340,13340,13340,0
20230726,182300,33047828480,13340,13340,13340,13340,0
20230726,182200,33047828480,13340,13340,13340,13340,0
20230726,182100,33047828480,13340,13340,13340,13340,0
20230726,182000,33047828480,13340,13340,13340,13340,0
20230726,181900,33047828480,13340,13340,13340,13340,0
20230726,181800,33047828480,13340,13340,13340,13340,0
20230726,181700,33047828480,13340,13340,13340,13340,0
20230726,181600,33047828480,13340,13340,13340,13340,0
20230726,181500,33047828480,13340,13340,13340,13340,0
20230726,181400,33047828480,13340,13340,13340,13340,0
20230726,181300,33047828480,13340,13340,13340,13340,0
20230726,181200,33047828480,13340,13340,13340,13340,0
20230726,181100,33047828480,13340,13340,13340,13340,0
20230726,181000,33047828480,13340,13340,13340,13340,0
20230726,180900,33047828480,13340,13340,13340,13340,0
20230726,180800,33047828480,13340,13340,13340,13340,0
20230726,180700,33047828480,13340,13340,13340,13340,78081
20230726,180600,33047828480,13340,13340,13340,13340,0
20230726,180500,33047828480,13340,13340,13340,13340,0
20230726,180400,33047828480,13340,13340,13340,13340,0
20230726,180300,33047828480,13340,13340,13340,13340,0
20230726,180200,33047828480,13340,13340,13340,13340,0
20230726,180100,33047828480,13340,13340,13340,13340,0
20230726,180000,33047828480,13340,13340,13340,13340,0
20230726,175900,33047828480,13340,13340,13340,13340,0
20230726,175800,33047828480,13340,13340,13340,13340,0
20230726,175700,33047828480,13340,13340,13340,13340,0
20230726,175600,33047828480,13340,13340,13340,13340,0
20230726,175500,33047828480,13340,13340,13340,13340,0
20230726,175400,33047828480,13340,13340,13340,13340,0
20230726,175300,33047828480,13340,13340,13340,13340,0
20230726,175200,33047828480,13340,13340,13340,13340,0
20230726,175100,33047828480,13340,13340,13340,13340,0
20230726,175000,33047828480,13340,13340,13340,13340,0
20230726,174900,33047828480,13340,13340,13340,13340,0
20230726,174800,33047828480,13340,13340,13340,13340,0
20230726,174700,33047828480,13340,13340,13340,13340,0
20230726,174600,33047828480,13340,13340,13340,13340,0
20230726,174500,33047828480,13340,13340,13340,13340,0
20230726,174400,33047828480,13340,13340,13340,13340,0
20230726,174300,33047828480,13340,13340,13340,13340,0
20230726,174200,33047828480,13340,13340,13340,13340,0
20230726,174100,33047828480,13340,13340,13340,13340,0
20230726,174000,33047828480,13340,13340,13340,13340,0
20230726,173900,33047828480,13340,13340,13340,13340,0
20230726,173800,33047828480,13340,13340,13340,13340,0
20230726,173700,33047828480,13340,13340,13340,13340,78081
20230726,173600,33047828480,13340,13340,13340,13340,0
20230726,173500,33047828480,13340,13340,13340,13340,0
20230726,173400,33047828480,13340,13340,13340,13340,0
20230726,173300,33047828480,13340,13340,13340,13340,0
20230726,173200,33047828480,13340,13340,13340,13340,0
20230726,173100,33047828480,13340,13340,13340,13340,0
20230726,173000,33047828480,13340,13340,13340,13340,0
20230726,172900,33047828480,13340,13340,13340,13340,0
20230726,172800,33047828480,13340,13340,13340,13340,0
20230726,172700,33047828480,13340,13340,13340,13340,0
20230726,172600,33047828480,13340,13340,13340,13340,0
20230726,172500,33047828480,13340,13340,13340,13340,0
20230726,172400,33047828480,13340,13340,13340,13340,0
20230726,172300,33047828480,13340,13340,13340,13340,0
20230726,172200,33047828480,13340,13340,13340,13340,0
20230726,172100,33047828480,13340,13340,13340,13340,0
20230726,172000,33047828480,13340,13340,13340,13340,0
20230726,171900,33047828480,13340,13340,13340,13340,0
20230726,171800,33047828480,13340,13340,13340,13340,0
20230726,171700,33047828480,13340,13340,13340,13340,0
20230726,171600,33047828480,13340,13340,13340,13340,0
20230726,171500,33047828480,13340,13340,13340,13340,0
20230726,171400,33047828480,13340,13340,13340,13340,0
20230726,171300,33047828480,13340,13340,13340,13340,0
20230726,171200,33047828480,13340,13340,13340,13340,0
20230726,171100,33047828480,13340,13340,13340,13340,0
20230726,171000,33047828480,13340,13340,13340,13340,0
20230726,170900,33047828480,13340,13340,13340,13340,0
20230726,170800,33047828480,13340,13340,13340,13340,0
20230726,170700,33047828480,13340,13340,13340,13340,78081
20230726,170600,33047828480,13340,13340,13340,13340,0
20230726,170500,33047828480,13340,13340,13340,13340,0
20230726,170400,33047828480,13340,13340,13340,13340,0
20230726,170300,33047828480,13340,13340,13340,13340,0
20230726,170200,33047828480,13340,13340,13340,13340,0
20230726,170100,33047828480,13340,13340,13340,13340,0
20230726,170000,33047828480,13340,13340,13340,13340,0
20230726,165900,33047828480,13340,13340,13340,13340,0
20230726,165800,33047828480,13340,13340,13340,13340,0
20230726,165700,33047828480,13340,13340,13340,13340,0
20230726,165600,33047828480,13340,13340,13340,13340,0
20230726,165500,33047828480,13340,13340,13340,13340,0
20230726,165400,33047828480,13340,13340,13340,13340,0
20230726,165300,33047828480,13340,13340,13340,13340,0
20230726,165200,33047828480,13340,13340,13340,13340,0
20230726,165100,33047828480,13340,13340,13340,13340,0
20230726,165000,33047828480,13340,13340,13340,13340,0
20230726,164900,33047828480,13340,13340,13340,13340,0
20230726,164800,33047828480,13340,13340,13340,13340,0
20230726,164700,33047828480,13340,13340,13340,13340,0
20230726,164600,33047828480,13340,13340,13340,13340,0
20230726,164500,33047828480,13340,13340,13340,13340,0
20230726,164400,33047828480,13340,13340,13340,13340,0
20230726,164300,33047828480,13340,13340,13340,13340,0
20230726,164200,33047828480,13340,13340,13340,13340,0
20230726,164100,33047828480,13340,13340,13340,13340,0
20230726,164000,33047828480,13340,13340,13340,13340,0
20230726,163900,33047828480,13340,13340,13340,13340,0
20230726,163800,33047828480,13340,13340,13340,13340,0
20230726,163700,33047828480,13340,13340,13340,13340,78081
20230726,163600,33047828480,13340,13340,13340,13340,0
20230726,163500,33047828480,13340,13340,13340,13340,0
20230726,163400,33047828480,13340,13340,13340,13340,0
20230726,163300,33047828480,13340,13340,13340,13340,0
20230726,163200,33047828480,13340,13340,13340,13340,0
20230726,163100,33047828480,13340,13340,13340,13340,0
20230726,163000,33047828480,13340,13340,13340,13340,0
20230726,162900,33047828480,13340,13340,13340,13340,0
20230726,162800,33047828480,13340,13340,13340,13340,0
20230726,162700,33047828480,13340,13340,13340,13340,0
20230726,162600,33047828480,13340,13340,13340,13340,0
20230726,162500,33047828480,13340,13340,13340,13340,0
20230726,162400,33047828480,13340,13340,13340,13340,0
20230726,162300,33047828480,13340,13340,13340,13340,0
20230726,162200,33047828480,13340,13340,13340,13340,0
20230726,162100,33047828480,13340,13340,13340,13340,0
20230726,162000,33047828480,13340,13340,13340,13340,0
20230726,161900,33047828480,13340,13340,13340,13340,0
20230726,161800,33047828480,13340,13340,13340,13340,0
20230726,161700,33047828480,13340,13340,13340,13340,0
20230726,161600,33047828480,13340,13340,13340,13340,0
20230726,161500,33047828480,13340,13340,13340,13340,0
20230726,161400,33047828480,13340,13340,13340,13340,0
20230726,161300,33047828480,13340,13340,13340,13340,0
20230726,161200,33047828480,13340,13340,13340,13340,0
20230726,161100,33047828480,13340,13340,13340,13340,0
20230726,161000,33047828480,13340,13340,13340,13340,0
20230726,160900,33047828480,13340,13340,13340,13340,0
20230726,160800,33047828480,13340,13340,13340,13340,0
20230726,160700,33047828480,13340,13340,13340,13340,78081
20230726,160600,33047828480,13340,13340,13340,13340,0
20230726,160500,33047828480,13340,13340,13340,13340,0
20230726,160400,33047828480,13340,13340,13340,13340,0
20230726,160300,33047828480,13340,13340,13340,13340,0
20230726,160200,33047828480,13340,13340,13340,13340,0
20230726,160100,33047828480,13340,13340,13340,13340,0
20230726,160000,33047828480,13340,13340,13340,13340,0
20230726,155900,33047828480,13340,13340,13340,13340,0
20230726,155800,33047828480,13340,13340,13340,13340,0
20230726,155700,33047828480,13340,13340,13340,13340,0
20230726,155600,33047828480,13340,13340,13340,13340,0
20230726,155500,33047828480,13340,13340,13340,13340,0
20230726,155400,33047828480,13340,13340,13340,13340,0
20230726,155300,33047828480,13340,13340,13340,13340,0
20230726,155200,33047828480,13340,13340,13340,13340,0
20230726,155100,33047828480,13340,13340,13340,13340,0
20230726,155000,33047828480,13340,13340,13340,13340,0
20230726,154900,33047828480,13340,13340,13340,13340,0
20230726,154800,33047828480,13340,13340,13340,13340,0
20230726,154700,33047828480,13340,13340,13340,13340,0
20230726,154600,33047828480,13340,13340,13340,13340,0
20230726,154500,33047828480,13340,13340,13340,13340,0
20230726,154400,33047828480,13340,13340,13340,13340,0
20230726,154300,33047828480,13340,13340,13340,13340,0
20230726,154200,33047828480,13340,13340,13340,13340,0
20230726,154100,33047828480,13340,13340,13340,13340,0
20230726,154000,33047828480,13340,13340,13340,13340,0
20230726,153900,33047828480,13340,13340,13340,13340,0
20230726,153800,33047828480,13340,13340,13340,13340,0
20230726,153700,33047828480,13340,13340,13340,13340,78081
20230726,153600,33047828480,13340,13340,13340,13340,0
20230726,153500,33047828480,13340,13340,13340,13340,0
20230726,153400,33047828480,13340,13340,13340,13340,0
20230726,153300,33047828480,13340,13340,13340,13340,0
20230726,153200,33047828480,13340,13340,13340,13340,0
20230726,153100,33047828480,13340,13340,13340,13340,0
20230726,153000,33047828480,13340,13340,13340,13340,78081
20230726,152900,32006227940,13380,13380,13380,13380,0
20230726,152800,32006227940,13380,13380,13380,13380,0
20230726,152700,32006227940,13380,13380,13380,13380,0
20230726,152600,32006227940,13380,13380,13380,13380,0
20230726,152500,32006227940,13380,13380,13380,13380,0
20230726,152400,32006227940,13380,13380,13380,13380,0
20230726,152300,32006227940,13380,13380,13380,13380,0
20230726,152200,32006227940,13380,13380,13380,13380,0
20230726,152100,32006227940,13380,13380,13380,13380,0
20230726,152000,32006227940,13380,13380,13380,13380,0
20230726,151900,32006227940,13380,13370,13390,13370,9115
20230726,151800,31884274660,13380,13360,13380,13360,6390
20230726,151700,31798835830,13360,13350,13370,13340,5508
20230726,151600,31725230400,13350,13350,13360,13340,18039
20230726,151500,31484396200,13350,13350,13360,13350,10695
20230726,151400,31341562910,13360,13340,13360,13330,8757
20230726,151300,31224702390,13340,13320,13340,13310,14852
20230726,151200,31026782860,13330,13320,13330,13320,1401
20230726,151100,31008114470,13330,13320,13330,13310,6599
20230726,151000,30920209970,13320,13320,13320,13310,3330
20230726,150900,30875878670,13310,13330,13340,13270,13224
20230726,150800,30699965660,13340,13290,13340,13280,9475
20230726,150700,30573835190,13290,13290,13290,13280,2937
20230726,150600,30534812260,13290,13310,13320,13280,9704
20230726,150500,30405710500,13320,13310,13320,13300,3680
20230726,150400,30356730380,13310,13310,13330,13300,6183
20230726,150300,30274402100,13320,13300,13320,13300,5111
20230726,150200,30206343450,13310,13330,13330,13300,4727
20230726,150100,30143419620,13320,13330,13340,13320,3473
20230726,150000,30097129930,13330,13320,13350,13310,6728
20230726,145900,30007431370,13320,13260,13320,13260,9436
20230726,145800,29882022530,13260,13250,13260,13240,4042
20230726,145700,29828461280,13250,13250,13260,13240,4739
20230726,145600,29765671030,13260,13240,13270,13230,9413
20230726,145500,29640965070,13230,13240,13240,13230,889
20230726,145400,29629196150,13240,13240,13240,13230,3684
20230726,145300,29580452050,13240,13250,13250,13230,3314
20230726,145200,29536572200,13250,13250,13260,13240,4537
20230726,145100,29476458870,13250,13280,13280,13250,3622
20230726,145000,29428409910,13270,13250,13280,13250,11539
20230726,144900,29275416400,13250,13250,13250,13240,1576
20230726,144800,29254538390,13250,13250,13250,13240,1563
20230726,144700,29233831680,13250,13250,13250,13240,3165
20230726,144600,29191903510,13250,13250,13250,13240,2933
20230726,144500,29153058760,13250,13240,13250,13240,3800
20230726,144400,29102729380,13240,13240,13240,13230,5338
20230726,144300,29032056710,13230,13240,13240,13230,1671
20230726,144200,29009940940,13240,13240,13240,13230,1264
20230726,144100,28993210190,13240,13230,13240,13230,4525
20230726,144000,28933334790,13230,13220,13230,13220,3956
20230726,143900,28881008630,13220,13230,13230,13220,2214
20230726,143800,28851733270,13220,13240,13240,13220,5705
20230726,143700,28776270010,13230,13260,13260,13230,6220
20230726,143600,28693887110,13260,13270,13270,13250,5111
20230726,143500,28626111590,13270,13270,13270,13260,964
20230726,143400,28613323530,13260,13270,13270,13260,1161
20230726,143300,28597922090,13270,13270,13270,13260,2309
20230726,143200,28567290050,13270,13270,13270,13260,2543
20230726,143100,28533550020,13270,13260,13280,13250,4894
20230726,143000,28468612840,13260,13260,13260,13250,2349
20230726,142900,28437468150,13260,13250,13260,13240,8445
20230726,142800,28325577350,13240,13260,13260,13240,1088
20230726,142700,28311162250,13250,13260,13260,13250,875
20230726,142600,28299565870,13250,13250,13260,13240,3638
20230726,142500,28251363380,13240,13270,13270,13240,3718
20230726,142400,28202075750,13270,13260,13270,13260,3820
20230726,142300,28151403250,13260,13250,13260,13240,1246
20230726,142200,28134891090,13250,13250,13250,13240,3668
20230726,142100,28086300610,13250,13260,13260,13250,3619
20230726,142000,28038340960,13260,13260,13270,13250,1764
20230726,141900,28014948550,13260,13260,13270,13250,1436
20230726,141800,27995907160,13260,13270,13280,13250,3876
20230726,141700,27944501560,13270,13260,13270,13240,7463
20230726,141600,27845593600,13260,13260,13260,13240,3666
20230726,141500,27797015690,13240,13270,13300,13240,10042
20230726,141400,27663790530,13280,13280,13300,13260,10387
20230726,141300,27525869290,13280,13280,13280,13270,842
20230726,141200,27514691700,13270,13280,13280,13270,2383
20230726,141100,27483051040,13270,13270,13280,13260,2526
20230726,141000,27449532190,13260,13250,13290,13250,11942
20230726,140900,27291130340,13260,13260,13260,13250,1593
20230726,140800,27270010900,13260,13260,13270,13250,4188
20230726,140700,27214479790,13260,13250,13260,13240,2642
20230726,140600,27179472010,13250,13220,13270,13210,8865
20230726,140500,27062179470,13220,13270,13270,13210,9134
20230726,140400,26941282620,13270,13310,13310,13270,2682
20230726,140300,26905668790,13310,13320,13330,13300,5666
20230726,140200,26830219840,13310,13320,13340,13270,9793
20230726,140100,26699849160,13310,13350,13370,13300,9762
20230726,140000,26569707690,13360,13370,13380,13340,3022
20230726,135900,26529334830,13380,13390,13400,13350,8526
20230726,135800,26415244870,13380,13380,13400,13340,9665
20230726,135700,26285942970,13370,13370,13390,13370,5820
20230726,135600,26208083420,13370,13330,13370,13320,9740
20230726,135500,26077908610,13340,13360,13360,13330,16488
20230726,135400,25857776310,13350,13360,13360,13310,7425
20230726,135300,25758753270,13360,13310,13370,13310,11486
20230726,135200,25605427520,13310,13260,13320,13260,10682
20230726,135100,25463422670,13260,13250,13270,13240,4983
20230726,135000,25397363680,13240,13260,13260,13240,6934
20230726,134900,25305545300,13250,13250,13270,13240,3682
20230726,134800,25256722460,13250,13270,13270,13240,4036
20230726,134700,25203232390,13260,13270,13270,13240,5842
20230726,134600,25125740800,13270,13290,13290,13250,6774
20230726,134500,25035900040,13290,13290,13300,13280,6803
20230726,134400,24945476460,13280,13270,13280,13260,6916
20230726,134300,24853682370,13260,13280,13280,13250,6415
20230726,134200,24768615230,13280,13260,13290,13260,5071
20230726,134100,24701335380,13260,13270,13270,13250,3802
20230726,134000,24650909970,13260,13240,13260,13220,4281
20230726,133900,24594217510,13250,13360,13360,13250,9051
20230726,133800,24473774240,13360,13330,13360,13310,13426
20230726,133700,24294695970,13320,13300,13330,13290,10147
20230726,133600,24159599680,13290,13260,13300,13260,11048
20230726,133500,24012797910,13260,13210,13270,13200,12967
20230726,133400,23841213800,13210,13210,13230,13200,3032
20230726,133300,23801141420,13230,13190,13230,13190,3377
20230726,133200,23756510610,13180,13160,13200,13150,12198
20230726,133100,23595751100,13160,13170,13180,13150,3212
20230726,133000,23553468180,13170,13190,13190,13160,2297
20230726,132900,23523206340,13180,13200,13200,13180,2473
20230726,132800,23490589190,13200,13200,13200,13190,2836
20230726,132700,23453180940,13190,13210,13220,13180,13388
20230726,132600,23276430240,13210,13210,13210,13200,5818
20230726,132500,23199579430,13200,13210,13210,13200,3599
20230726,132400,23152045550,13210,13150,13220,13150,12980
20230726,132300,22980960390,13150,13130,13150,13120,8234
20230726,132200,22872867370,13130,13130,13130,13120,2708
20230726,132100,22837319690,13120,13120,13130,13110,4423
20230726,132000,22779296280,13120,13120,13120,13110,1340
20230726,131900,22761720850,13110,13100,13120,13090,8464
20230726,131800,22650757490,13090,13080,13100,13070,8629
20230726,131700,22537856770,13080,13080,13080,13070,3822
20230726,131600,22487869760,13080,13070,13080,13070,336
20230726,131500,22483476230,13070,13070,13080,13060,12915
20230726,131400,22314583870,13070,13070,13070,13060,4715
20230726,131300,22252969990,13070,13060,13070,13050,6041
20230726,131200,22174052570,13060,13060,13060,13050,3565
20230726,131100,22127513680,13060,13050,13060,13050,10453
20230726,131000,21991039640,13040,13050,13050,13040,17911
20230726,130900,21757333420,13050,13050,13060,13050,28991
20230726,130800,21378968130,13060,13050,13060,13050,10026
20230726,130700,21248126440,13050,13070,13070,13050,14734
20230726,130600,21055746170,13060,13070,13070,13060,2739
20230726,130500,21019963450,13070,13080,13080,13070,6965
20230726,130400,20928929570,13080,13080,13080,13070,3962
20230726,130300,20877124210,13080,13090,13090,13080,10427
20230726,130200,20740716760,13090,13090,13100,13090,1103
20230726,130100,20726277100,13100,13090,13100,13090,2653
20230726,130000,20691548250,13090,13090,13100,13090,2624
20230726,125900,20657198110,13100,13100,13100,13090,1031
20230726,125800,20643699500,13100,13100,13100,13090,2538
20230726,125700,20610462560,13100,13090,13100,13090,4119
20230726,125600,20556510870,13090,13090,13100,13090,5558
20230726,125500,20483718360,13090,13100,13110,13090,2749
20230726,125400,20447721130,13100,13110,13110,13100,6804
20230726,125300,20358587730,13110,13110,13110,13100,3470
20230726,125200,20313125050,13100,13100,13110,13100,545
20230726,125100,20305984490,13100,13100,13110,13100,2000
20230726,125000,20279771890,13110,13100,13110,13100,1509
20230726,124900,20259998870,13100,13100,13110,13090,6715
20230726,124800,20172027070,13100,13080,13100,13080,12295
20230726,124700,20011092030,13090,13090,13090,13080,1730
20230726,124600,19988459530,13090,13080,13090,13080,2311
20230726,124500,19958225260,13080,13100,13100,13080,8211
20230726,124400,19850746150,13100,13110,13110,13090,27118
20230726,124300,19495518330,13110,13110,13110,13100,1797
20230726,124200,19471963160,13110,13110,13110,13100,2899
20230726,124100,19433964220,13110,13110,13110,13100,2789
20230726,124000,19397420030,13110,13110,13120,13100,5339
20230726,123900,19327426060,13110,13110,13120,13100,4953
20230726,123800,19262499080,13100,13110,13110,13100,7883
20230726,123700,19159166630,13110,13110,13110,13100,4094
20230726,123600,19105516580,13110,13110,13110,13100,7381
20230726,123500,19008823210,13110,13120,13130,13100,21212
20230726,123400,18730613210,13120,13130,13130,13120,1039
20230726,123300,18716975720,13130,13130,13140,13120,7445
20230726,123200,18619227310,13130,13130,13130,13120,8048
20230726,123100,18513557870,13140,13140,13140,13130,8058
20230726,123000,18407692870,13140,13150,13160,13130,12235
20230726,122900,18246875910,13150,13160,13160,13150,7743
20230726,122800,18145027410,13160,13160,13160,13150,1782
20230726,122700,18121585490,13150,13160,13160,13150,1224
20230726,122600,18105488630,13160,13160,13160,13160,138
20230726,122500,18103672550,13150,13160,13160,13150,1206
20230726,122400,18087808270,13160,13160,13160,13150,3182
20230726,122300,18045944270,13160,13160,13170,13160,12317
20230726,122200,17883848800,13170,13160,13170,13160,1424
20230726,122100,17865106570,13160,13170,13170,13160,2195
20230726,122000,17836213110,13170,13170,13180,13160,3467
20230726,121900,17790553430,13170,13170,13180,13170,2577
20230726,121800,17756610710,13180,13200,13200,13170,14949
20230726,121700,17559446650,13200,13210,13210,13200,3060
20230726,121600,17519054180,13210,13200,13210,13200,981
20230726,121500,17506098220,13210,13210,13210,13200,1392
20230726,121400,17487715750,13200,13210,13210,13200,960
20230726,121300,17475041500,13210,13200,13210,13200,2092
20230726,121200,17447415550,13210,13200,13210,13200,5251
20230726,121100,17378101900,13200,13210,13210,13200,1354
20230726,121000,17360226860,13210,13200,13210,13200,1192
20230726,120900,17344485280,13200,13210,13210,13200,3694
20230726,120800,17295716850,13210,13210,13210,13200,921
20230726,120700,17283552500,13210,13210,13210,13200,3630
20230726,120600,17235631620,13210,13200,13210,13200,1043
20230726,120500,17221863020,13210,13210,13210,13200,1759
20230726,120400,17198628140,13210,13210,13210,13200,1374
20230726,120300,17180488160,13210,13210,13220,13210,1515
20230726,120200,17160473900,13210,13230,13230,13200,6480
20230726,120100,17074855500,13220,13200,13230,13200,3397
20230726,120000,17029953620,13210,13210,13220,13210,3685
20230726,115900,16981271820,13210,13220,13220,13210,1214
20230726,115800,16965225360,13210,13220,13220,13210,6440
20230726,115700,16880089340,13220,13210,13220,13210,1882
20230726,115600,16855224550,13210,13210,13220,13210,966
20230726,115500,16842461400,13210,13210,13220,13210,811
20230726,115400,16831747140,13210,13230,13230,13210,4386
20230726,115300,16773770740,13230,13220,13230,13220,6054
20230726,115200,16693689020,13230,13220,13230,13220,2254
20230726,115100,16663885270,13220,13220,13230,13220,692
20230726,115000,16654736810,13220,13220,13230,13220,1249
20230726,114900,16638222500,13230,13230,13240,13220,1235
20230726,114800,16621883590,13230,13240,13240,13230,767
20230726,114700,16611731220,13240,13230,13240,13230,1107
20230726,114600,16597083340,13240,13240,13240,13230,2692
20230726,114500,16561443060,13230,13240,13250,13230,5577
20230726,114400,16487645210,13240,13250,13250,13230,1522
20230726,114300,16467494190,13250,13250,13250,13240,3024
20230726,114200,16427436910,13250,13260,13260,13250,5031
20230726,114100,16360767040,13260,13240,13270,13240,4225
20230726,114000,16304778520,13250,13230,13250,13220,2531
20230726,113900,16271271650,13230,13230,13240,13220,3399
20230726,113800,16226306890,13220,13220,13230,13220,1715
20230726,113700,16203625040,13220,13230,13230,13220,1040
20230726,113600,16189872730,13230,13230,13240,13220,2135
20230726,113500,16161628130,13230,13230,13240,13220,3049
20230726,113400,16121269050,13230,13200,13230,13190,4604
20230726,113300,16060460420,13210,13210,13220,13200,2410
20230726,113200,16028637580,13210,13220,13230,13200,1539
20230726,113100,16008303450,13220,13220,13230,13210,1304
20230726,113000,15991064750,13210,13190,13230,13190,4395
20230726,112900,15933017190,13190,13190,13210,13190,2361
20230726,112800,15901859960,13200,13190,13200,13190,2282
20230726,112700,15871748650,13190,13200,13210,13190,998
20230726,112600,15858582520,13200,13190,13200,13170,6902
20230726,112500,15767560810,13190,13200,13200,13180,4145
20230726,112400,15712884150,13190,13190,13200,13190,848
20230726,112300,15701696900,13190,13200,13210,13190,2203
20230726,112200,15672621820,13190,13200,13210,13190,1516
20230726,112100,15652619790,13220,13180,13220,13180,4444
20230726,112000,15593976640,13180,13200,13210,13180,2918
20230726,111900,15555480560,13210,13220,13220,13200,8433
20230726,111800,15444141790,13220,13220,13220,13210,7133
20230726,111700,15349873110,13220,13230,13230,13210,4700
20230726,111600,15287742800,13230,13250,13250,13220,4891
20230726,111500,15223000610,13240,13230,13250,13220,1682
20230726,111400,15200731420,13220,13230,13230,13220,4043
20230726,111300,15147249750,13230,13220,13250,13210,1983
20230726,111200,15121026820,13220,13210,13220,13210,5720
20230726,111100,15045416810,13210,13210,13210,13210,1492
20230726,111000,15025707490,13210,13210,13220,13210,2365
20230726,110900,14994456520,13210,13210,13220,13210,1814
20230726,110800,14970490180,13210,13210,13220,13200,2622
20230726,110700,14935854840,13200,13210,13220,13200,3119
20230726,110600,14894657770,13220,13220,13230,13210,3680
20230726,110500,14846011210,13230,13240,13240,13220,6567
20230726,110400,14759119770,13230,13250,13250,13230,4900
20230726,110300,14694224950,13240,13250,13260,13240,3827
20230726,110200,14643516270,13240,13220,13240,13210,15713
20230726,110100,14435533860,13220,13210,13220,13200,3395
20230726,110000,14390678050,13210,13210,13220,13200,3164
20230726,105900,14348883390,13210,13210,13220,13200,1534
20230726,105800,14328621120,13210,13180,13210,13180,3544
20230726,105700,14281869140,13190,13190,13190,13180,1361
20230726,105600,14263928170,13190,13220,13220,13190,2980
20230726,105500,14224588570,13210,13210,13220,13200,2253
20230726,105400,14194826970,13220,13200,13220,13200,3538
20230726,105300,14148100310,13210,13240,13240,13200,5439
20230726,105200,14076182100,13230,13210,13240,13200,4072
20230726,105100,14022327300,13210,13220,13220,13200,6074
20230726,105000,13942053390,13230,13200,13240,13200,3496
20230726,104900,13895824130,13200,13190,13240,13180,8258
20230726,104800,13786695320,13190,13130,13200,13130,23520
20230726,104700,13477068540,13150,13130,13150,13120,10018
20230726,104600,13345438450,13130,13130,13140,13120,6622
20230726,104500,13258545160,13130,13140,13140,13130,5746
20230726,104400,13183085410,13140,13140,13150,13130,3076
20230726,104300,13142679670,13150,13130,13150,13130,5140
20230726,104200,13075148980,13140,13130,13150,13110,17419
20230726,104100,12846433580,13120,13140,13150,13120,11098
20230726,104000,12700705440,13130,13130,13140,13120,3133
20230726,103900,12659571910,13130,13140,13140,13120,10868
20230726,103800,12516914740,13140,13140,13140,13130,5191
20230726,103700,12448741510,13140,13150,13150,13130,4551
20230726,103600,12388917720,13140,13140,13150,13130,12822
20230726,103500,12220442840,13140,13160,13160,13140,3142
20230726,103400,12179127020,13150,13160,13160,13150,6269
20230726,103300,12096670140,13160,13150,13180,13150,10694
20230726,103200,11955948050,13150,13160,13170,13150,7171
20230726,103100,11861596830,13160,13170,13180,13160,3267
20230726,103000,11818567450,13180,13160,13180,13150,5427
20230726,102900,11747113190,13150,13170,13170,13150,5253
20230726,102800,11677996180,13160,13170,13180,13150,9253
20230726,102700,11556202490,13180,13190,13190,13170,5628
20230726,102600,11482050110,13190,13200,13210,13180,22225
20230726,102500,11188736370,13210,13210,13220,13200,9332
20230726,102400,11065484820,13220,13220,13230,13210,11383
20230726,102300,10915037620,13220,13220,13230,13210,5176
20230726,102200,10846634580,13220,13230,13240,13210,10914
20230726,102100,10702312680,13230,13240,13240,13220,6154
20230726,102000,10620882360,13240,13250,13250,13230,13556
20230726,101900,10441337380,13250,13260,13260,13250,12937
20230726,101800,10269907930,13260,13260,13260,13250,5345
20230726,101700,10199070340,13260,13250,13270,13250,4855
20230726,101600,10134700430,13260,13270,13270,13260,10494
20230726,101500,9995548830,13260,13280,13280,13260,5061
20230726,101400,9928376440,13280,13280,13290,13270,2585
20230726,101300,9894048650,13290,13280,13290,13280,1654
20230726,101200,9872083420,13280,13280,13280,13270,6136
20230726,101100,9790634780,13280,13270,13290,13270,4279
20230726,101000,9733813640,13280,13250,13280,13250,8491
20230726,100900,9621198960,13260,13280,13280,13260,6957
20230726,100800,9528884240,13280,13270,13280,13250,20034
20230726,100700,9263118170,13280,13270,13280,13260,3344
20230726,100600,9218740030,13270,13270,13280,13260,9196
20230726,100500,9096703130,13270,13300,13310,13270,25385
20230726,100400,8759330170,13310,13310,13310,13300,7883
20230726,100300,8654484090,13310,13310,13320,13310,3747
20230726,100200,8604611170,13320,13310,13320,13310,13256
20230726,100100,8428101180,13310,13320,13320,13310,1706
20230726,100000,8405392780,13310,13320,13320,13310,10973
20230726,095900,8259333990,13320,13320,13330,13310,13154
20230726,095800,8084150460,13320,13320,13330,13320,6730
20230726,095700,7994447690,13330,13340,13340,13320,10424
20230726,095600,7855514300,13330,13350,13350,13330,12581
20230726,095500,7687720700,13350,13350,13350,13340,7130
20230726,095400,7592571430,13340,13350,13360,13340,5532
20230726,095300,7518721750,13350,13360,13380,13350,3854
20230726,095200,7467226630,13360,13350,13360,13350,5250
20230726,095100,7397133660,13360,13350,13360,13350,3040
20230726,095000,7356544880,13350,13350,13360,13340,11027
20230726,094900,7209330460,13350,13360,13370,13350,4482
20230726,094800,7149461390,13360,13360,13370,13360,702
20230726,094700,7140080520,13360,13360,13370,13360,3061
20230726,094600,7099175360,13360,13370,13380,13360,3844
20230726,094500,7047786010,13380,13380,13390,13370,3236
20230726,094400,7004488680,13380,13390,13390,13380,692
20230726,094300,6995228160,13390,13390,13400,13380,12606
20230726,094200,6826454670,13400,13400,13400,13390,2753
20230726,094100,6789585580,13400,13400,13420,13390,21803
20230726,094000,6497345900,13410,13400,13410,13400,7669
20230726,093900,6394525040,13400,13420,13420,13400,2003
20230726,093800,6367669290,13420,13420,13430,13400,5968
20230726,093700,6287617850,13410,13430,13440,13410,5987
20230726,093600,6207258720,13440,13410,13440,13400,5644
20230726,093500,6131505520,13410,13400,13420,13390,7443
20230726,093400,6031751910,13400,13380,13400,13380,3944
20230726,093300,5978951620,13380,13390,13400,13380,8181
20230726,093200,5869399950,13380,13340,13390,13330,13651
20230726,093100,5687034110,13340,13330,13350,13320,7724
20230726,093000,5584049820,13330,13340,13350,13330,13467
20230726,092900,5404426610,13350,13340,13350,13340,2141
20230726,092800,5375863300,13350,13350,13370,13340,4365
20230726,092700,5317595910,13350,13340,13370,13340,7408
20230726,092600,5218668520,13350,13330,13350,13330,9492
20230726,092500,5092043700,13340,13350,13350,13330,5980
20230726,092400,5012290700,13350,13370,13370,13340,13732
20230726,092300,4828941990,13370,13370,13370,13360,4895
20230726,092200,4763503680,13370,13350,13380,13350,6639
20230726,092100,4674758400,13360,13350,13360,13350,7308
20230726,092000,4577159540,13360,13370,13370,13350,15824
20230726,091900,4365746460,13380,13400,13400,13370,16285
20230726,091800,4147766830,13390,13400,13400,13390,6865
20230726,091700,4055800990,13400,13400,13410,13390,2997
20230726,091600,4015645170,13400,13390,13400,13380,8843
20230726,091500,3897254060,13390,13420,13420,13380,26203
20230726,091400,3546143510,13420,13420,13430,13410,12383
20230726,091300,3379981210,13410,13420,13440,13410,17070
20230726,091200,3150819670,13430,13450,13460,13420,16070
20230726,091100,2934917400,13450,13480,13490,13450,7914
20230726,091000,2828332090,13480,13460,13520,13450,18042
20230726,090900,2585239660,13470,13460,13470,13440,8347
20230726,090800,2472923510,13460,13420,13470,13410,19659
20230726,090700,2208806300,13420,13470,13470,13420,18994
20230726,090600,1953426060,13480,13530,13540,13460,39521
20230726,090500,1419763660,13540,13560,13560,13530,6035
20230726,090400,1338054670,13550,13570,13580,13550,11565
20230726,090300,1181259050,13580,13610,13640,13570,12958
20230726,090200,1004987950,13610,13600,13610,13580,6410
20230726,090100,917869890,13590,13620,13630,13560,20921
20230726,090000,633325880,13620,13520,13700,13510,46774