KissMeData/220180/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201300,749073925,3100,3100,3100,3100,2521
20230726,201200,749073925,3100,3100,3100,3100,0
20230726,201100,749073925,3100,3100,3100,3100,0
20230726,201000,749073925,3100,3100,3100,3100,0
20230726,200900,749073925,3100,3100,3100,3100,0
20230726,200800,749073925,3100,3100,3100,3100,0
20230726,200700,749073925,3100,3100,3100,3100,0
20230726,200600,749073925,3100,3100,3100,3100,0
20230726,200500,749073925,3100,3100,3100,3100,0
20230726,200400,749073925,3100,3100,3100,3100,0
20230726,200300,749073925,3100,3100,3100,3100,0
20230726,200200,749073925,3100,3100,3100,3100,0
20230726,200100,749073925,3100,3100,3100,3100,0
20230726,200000,749073925,3100,3100,3100,3100,0
20230726,195900,749073925,3100,3100,3100,3100,0
20230726,195800,749073925,3100,3100,3100,3100,0
20230726,195700,749073925,3100,3100,3100,3100,0
20230726,195600,749073925,3100,3100,3100,3100,0
20230726,195500,749073925,3100,3100,3100,3100,0
20230726,195400,749073925,3100,3100,3100,3100,0
20230726,195300,749073925,3100,3100,3100,3100,0
20230726,195200,749073925,3100,3100,3100,3100,0
20230726,195100,749073925,3100,3100,3100,3100,0
20230726,195000,749073925,3100,3100,3100,3100,0
20230726,194900,749073925,3100,3100,3100,3100,0
20230726,194800,749073925,3100,3100,3100,3100,0
20230726,194700,749073925,3100,3100,3100,3100,0
20230726,194600,749073925,3100,3100,3100,3100,0
20230726,194500,749073925,3100,3100,3100,3100,0
20230726,194400,749073925,3100,3100,3100,3100,0
20230726,194300,749073925,3100,3100,3100,3100,2521
20230726,194200,749073925,3100,3100,3100,3100,0
20230726,194100,749073925,3100,3100,3100,3100,0
20230726,194000,749073925,3100,3100,3100,3100,0
20230726,193900,749073925,3100,3100,3100,3100,0
20230726,193800,749073925,3100,3100,3100,3100,0
20230726,193700,749073925,3100,3100,3100,3100,0
20230726,193600,749073925,3100,3100,3100,3100,0
20230726,193500,749073925,3100,3100,3100,3100,0
20230726,193400,749073925,3100,3100,3100,3100,0
20230726,193300,749073925,3100,3100,3100,3100,0
20230726,193200,749073925,3100,3100,3100,3100,0
20230726,193100,749073925,3100,3100,3100,3100,0
20230726,193000,749073925,3100,3100,3100,3100,0
20230726,192900,749073925,3100,3100,3100,3100,0
20230726,192800,749073925,3100,3100,3100,3100,0
20230726,192700,749073925,3100,3100,3100,3100,0
20230726,192600,749073925,3100,3100,3100,3100,0
20230726,192500,749073925,3100,3100,3100,3100,0
20230726,192400,749073925,3100,3100,3100,3100,0
20230726,192300,749073925,3100,3100,3100,3100,0
20230726,192200,749073925,3100,3100,3100,3100,0
20230726,192100,749073925,3100,3100,3100,3100,0
20230726,192000,749073925,3100,3100,3100,3100,0
20230726,191900,749073925,3100,3100,3100,3100,0
20230726,191800,749073925,3100,3100,3100,3100,0
20230726,191700,749073925,3100,3100,3100,3100,0
20230726,191600,749073925,3100,3100,3100,3100,0
20230726,191500,749073925,3100,3100,3100,3100,0
20230726,191400,749073925,3100,3100,3100,3100,0
20230726,191300,749073925,3100,3100,3100,3100,2521
20230726,191200,749073925,3100,3100,3100,3100,0
20230726,191100,749073925,3100,3100,3100,3100,0
20230726,191000,749073925,3100,3100,3100,3100,0
20230726,190900,749073925,3100,3100,3100,3100,0
20230726,190800,749073925,3100,3100,3100,3100,0
20230726,190700,749073925,3100,3100,3100,3100,0
20230726,190600,749073925,3100,3100,3100,3100,0
20230726,190500,749073925,3100,3100,3100,3100,0
20230726,190400,749073925,3100,3100,3100,3100,0
20230726,190300,749073925,3100,3100,3100,3100,0
20230726,190200,749073925,3100,3100,3100,3100,0
20230726,190100,749073925,3100,3100,3100,3100,0
20230726,190000,749073925,3100,3100,3100,3100,0
20230726,185900,749073925,3100,3100,3100,3100,0
20230726,185800,749073925,3100,3100,3100,3100,0
20230726,185700,749073925,3100,3100,3100,3100,0
20230726,185600,749073925,3100,3100,3100,3100,0
20230726,185500,749073925,3100,3100,3100,3100,0
20230726,185400,749073925,3100,3100,3100,3100,0
20230726,185300,749073925,3100,3100,3100,3100,0
20230726,185200,749073925,3100,3100,3100,3100,0
20230726,185100,749073925,3100,3100,3100,3100,0
20230726,185000,749073925,3100,3100,3100,3100,0
20230726,184900,749073925,3100,3100,3100,3100,0
20230726,184800,749073925,3100,3100,3100,3100,0
20230726,184700,749073925,3100,3100,3100,3100,0
20230726,184600,749073925,3100,3100,3100,3100,0
20230726,184500,749073925,3100,3100,3100,3100,0
20230726,184400,749073925,3100,3100,3100,3100,0
20230726,184300,749073925,3100,3100,3100,3100,2521
20230726,184200,749073925,3100,3100,3100,3100,0
20230726,184100,749073925,3100,3100,3100,3100,0
20230726,184000,749073925,3100,3100,3100,3100,0
20230726,183900,749073925,3100,3100,3100,3100,0
20230726,183800,749073925,3100,3100,3100,3100,0
20230726,183700,749073925,3100,3100,3100,3100,0
20230726,183600,749073925,3100,3100,3100,3100,0
20230726,183500,749073925,3100,3100,3100,3100,0
20230726,183400,749073925,3100,3100,3100,3100,0
20230726,183300,749073925,3100,3100,3100,3100,0
20230726,183200,749073925,3100,3100,3100,3100,0
20230726,183100,749073925,3100,3100,3100,3100,0
20230726,183000,749073925,3100,3100,3100,3100,0
20230726,182900,749073925,3100,3100,3100,3100,0
20230726,182800,749073925,3100,3100,3100,3100,0
20230726,182700,749073925,3100,3100,3100,3100,0
20230726,182600,749073925,3100,3100,3100,3100,0
20230726,182500,749073925,3100,3100,3100,3100,0
20230726,182400,749073925,3100,3100,3100,3100,0
20230726,182300,749073925,3100,3100,3100,3100,0
20230726,182200,749073925,3100,3100,3100,3100,0
20230726,182100,749073925,3100,3100,3100,3100,0
20230726,182000,749073925,3100,3100,3100,3100,0
20230726,181900,749073925,3100,3100,3100,3100,0
20230726,181800,749073925,3100,3100,3100,3100,0
20230726,181700,749073925,3100,3100,3100,3100,0
20230726,181600,749073925,3100,3100,3100,3100,0
20230726,181500,749073925,3100,3100,3100,3100,0
20230726,181400,749073925,3100,3100,3100,3100,0
20230726,181300,749073925,3100,3100,3100,3100,2521
20230726,181200,749073925,3100,3100,3100,3100,0
20230726,181100,749073925,3100,3100,3100,3100,0
20230726,181000,749073925,3100,3100,3100,3100,0
20230726,180900,749073925,3100,3100,3100,3100,0
20230726,180800,749073925,3100,3100,3100,3100,0
20230726,180700,749073925,3100,3100,3100,3100,0
20230726,180600,749073925,3100,3100,3100,3100,0
20230726,180500,749073925,3100,3100,3100,3100,0
20230726,180400,749073925,3100,3100,3100,3100,0
20230726,180300,749073925,3100,3100,3100,3100,0
20230726,180200,749073925,3100,3100,3100,3100,0
20230726,180100,749073925,3100,3100,3100,3100,0
20230726,180000,749073925,3100,3100,3100,3100,0
20230726,175900,749073925,3100,3100,3100,3100,0
20230726,175800,749073925,3100,3100,3100,3100,0
20230726,175700,749073925,3100,3100,3100,3100,0
20230726,175600,749073925,3100,3100,3100,3100,0
20230726,175500,749073925,3100,3100,3100,3100,0
20230726,175400,749073925,3100,3100,3100,3100,0
20230726,175300,749073925,3100,3100,3100,3100,0
20230726,175200,749073925,3100,3100,3100,3100,0
20230726,175100,749073925,3100,3100,3100,3100,0
20230726,175000,749073925,3100,3100,3100,3100,0
20230726,174900,749073925,3100,3100,3100,3100,0
20230726,174800,749073925,3100,3100,3100,3100,0
20230726,174700,749073925,3100,3100,3100,3100,0
20230726,174600,749073925,3100,3100,3100,3100,0
20230726,174500,749073925,3100,3100,3100,3100,0
20230726,174400,749073925,3100,3100,3100,3100,0
20230726,174300,749073925,3100,3100,3100,3100,2521
20230726,174200,749073925,3100,3100,3100,3100,0
20230726,174100,749073925,3100,3100,3100,3100,0
20230726,174000,749073925,3100,3100,3100,3100,0
20230726,173900,749073925,3100,3100,3100,3100,0
20230726,173800,749073925,3100,3100,3100,3100,0
20230726,173700,749073925,3100,3100,3100,3100,0
20230726,173600,749073925,3100,3100,3100,3100,0
20230726,173500,749073925,3100,3100,3100,3100,0
20230726,173400,749073925,3100,3100,3100,3100,0
20230726,173300,749073925,3100,3100,3100,3100,0
20230726,173200,749073925,3100,3100,3100,3100,0
20230726,173100,749073925,3100,3100,3100,3100,0
20230726,173000,749073925,3100,3100,3100,3100,0
20230726,172900,749073925,3100,3100,3100,3100,0
20230726,172800,749073925,3100,3100,3100,3100,0
20230726,172700,749073925,3100,3100,3100,3100,0
20230726,172600,749073925,3100,3100,3100,3100,0
20230726,172500,749073925,3100,3100,3100,3100,0
20230726,172400,749073925,3100,3100,3100,3100,0
20230726,172300,749073925,3100,3100,3100,3100,0
20230726,172200,749073925,3100,3100,3100,3100,0
20230726,172100,749073925,3100,3100,3100,3100,0
20230726,172000,749073925,3100,3100,3100,3100,0
20230726,171900,749073925,3100,3100,3100,3100,0
20230726,171800,749073925,3100,3100,3100,3100,0
20230726,171700,749073925,3100,3100,3100,3100,0
20230726,171600,749073925,3100,3100,3100,3100,0
20230726,171500,749073925,3100,3100,3100,3100,0
20230726,171400,749073925,3100,3100,3100,3100,0
20230726,171300,749073925,3100,3100,3100,3100,2521
20230726,171200,749073925,3100,3100,3100,3100,0
20230726,171100,749073925,3100,3100,3100,3100,0
20230726,171000,749073925,3100,3100,3100,3100,0
20230726,170900,749073925,3100,3100,3100,3100,0
20230726,170800,749073925,3100,3100,3100,3100,0
20230726,170700,749073925,3100,3100,3100,3100,0
20230726,170600,749073925,3100,3100,3100,3100,0
20230726,170500,749073925,3100,3100,3100,3100,0
20230726,170400,749073925,3100,3100,3100,3100,0
20230726,170300,749073925,3100,3100,3100,3100,0
20230726,170200,749073925,3100,3100,3100,3100,0
20230726,170100,749073925,3100,3100,3100,3100,0
20230726,170000,749073925,3100,3100,3100,3100,0
20230726,165900,749073925,3100,3100,3100,3100,0
20230726,165800,749073925,3100,3100,3100,3100,0
20230726,165700,749073925,3100,3100,3100,3100,0
20230726,165600,749073925,3100,3100,3100,3100,0
20230726,165500,749073925,3100,3100,3100,3100,0
20230726,165400,749073925,3100,3100,3100,3100,0
20230726,165300,749073925,3100,3100,3100,3100,0
20230726,165200,749073925,3100,3100,3100,3100,0
20230726,165100,749073925,3100,3100,3100,3100,0
20230726,165000,749073925,3100,3100,3100,3100,0
20230726,164900,749073925,3100,3100,3100,3100,0
20230726,164800,749073925,3100,3100,3100,3100,0
20230726,164700,749073925,3100,3100,3100,3100,0
20230726,164600,749073925,3100,3100,3100,3100,0
20230726,164500,749073925,3100,3100,3100,3100,0
20230726,164400,749073925,3100,3100,3100,3100,0
20230726,164300,749073925,3100,3100,3100,3100,2521
20230726,164200,749073925,3100,3100,3100,3100,0
20230726,164100,749073925,3100,3100,3100,3100,0
20230726,164000,749073925,3100,3100,3100,3100,0
20230726,163900,749073925,3100,3100,3100,3100,0
20230726,163800,749073925,3100,3100,3100,3100,0
20230726,163700,749073925,3100,3100,3100,3100,0
20230726,163600,749073925,3100,3100,3100,3100,0
20230726,163500,749073925,3100,3100,3100,3100,0
20230726,163400,749073925,3100,3100,3100,3100,0
20230726,163300,749073925,3100,3100,3100,3100,0
20230726,163200,749073925,3100,3100,3100,3100,0
20230726,163100,749073925,3100,3100,3100,3100,0
20230726,163000,749073925,3100,3100,3100,3100,0
20230726,162900,749073925,3100,3100,3100,3100,0
20230726,162800,749073925,3100,3100,3100,3100,0
20230726,162700,749073925,3100,3100,3100,3100,0
20230726,162600,749073925,3100,3100,3100,3100,0
20230726,162500,749073925,3100,3100,3100,3100,0
20230726,162400,749073925,3100,3100,3100,3100,0
20230726,162300,749073925,3100,3100,3100,3100,0
20230726,162200,749073925,3100,3100,3100,3100,0
20230726,162100,749073925,3100,3100,3100,3100,0
20230726,162000,749073925,3100,3100,3100,3100,0
20230726,161900,749073925,3100,3100,3100,3100,0
20230726,161800,749073925,3100,3100,3100,3100,0
20230726,161700,749073925,3100,3100,3100,3100,0
20230726,161600,749073925,3100,3100,3100,3100,0
20230726,161500,749073925,3100,3100,3100,3100,0
20230726,161400,749073925,3100,3100,3100,3100,0
20230726,161300,749073925,3100,3100,3100,3100,2521
20230726,161200,749073925,3100,3100,3100,3100,0
20230726,161100,749073925,3100,3100,3100,3100,0
20230726,161000,749073925,3100,3100,3100,3100,0
20230726,160900,749073925,3100,3100,3100,3100,0
20230726,160800,749073925,3100,3100,3100,3100,0
20230726,160700,749073925,3100,3100,3100,3100,0
20230726,160600,749073925,3100,3100,3100,3100,0
20230726,160500,749073925,3100,3100,3100,3100,0
20230726,160400,749073925,3100,3100,3100,3100,0
20230726,160300,749073925,3100,3100,3100,3100,0
20230726,160200,749073925,3100,3100,3100,3100,0
20230726,160100,749073925,3100,3100,3100,3100,0
20230726,160000,749073925,3100,3100,3100,3100,0
20230726,155900,749073925,3100,3100,3100,3100,0
20230726,155800,749073925,3100,3100,3100,3100,0
20230726,155700,749073925,3100,3100,3100,3100,0
20230726,155600,749073925,3100,3100,3100,3100,0
20230726,155500,749073925,3100,3100,3100,3100,0
20230726,155400,749073925,3100,3100,3100,3100,0
20230726,155300,749073925,3100,3100,3100,3100,0
20230726,155200,749073925,3100,3100,3100,3100,0
20230726,155100,749073925,3100,3100,3100,3100,0
20230726,155000,749073925,3100,3100,3100,3100,0
20230726,154900,749073925,3100,3100,3100,3100,0
20230726,154800,749073925,3100,3100,3100,3100,0
20230726,154700,749073925,3100,3100,3100,3100,0
20230726,154600,749073925,3100,3100,3100,3100,0
20230726,154500,749073925,3100,3100,3100,3100,0
20230726,154400,749073925,3100,3100,3100,3100,0
20230726,154300,749073925,3100,3100,3100,3100,2521
20230726,154200,749073925,3100,3100,3100,3100,0
20230726,154100,749073925,3100,3100,3100,3100,0
20230726,154000,749073925,3100,3100,3100,3100,0
20230726,153900,749073925,3100,3100,3100,3100,0
20230726,153800,749073925,3100,3100,3100,3100,0
20230726,153700,749073925,3100,3100,3100,3100,0
20230726,153600,749073925,3100,3100,3100,3100,0
20230726,153500,749073925,3100,3100,3100,3100,0
20230726,153400,749073925,3100,3100,3100,3100,0
20230726,153300,749073925,3100,3100,3100,3100,0
20230726,153200,749073925,3100,3100,3100,3100,0
20230726,153100,749073925,3100,3100,3100,3100,0
20230726,153000,749073925,3100,3100,3100,3100,2521
20230726,152900,741258825,3100,3100,3100,3100,0
20230726,152800,741258825,3100,3100,3100,3100,0
20230726,152700,741258825,3100,3100,3100,3100,0
20230726,152600,741258825,3100,3100,3100,3100,0
20230726,152500,741258825,3100,3100,3100,3100,0
20230726,152400,741258825,3100,3100,3100,3100,0
20230726,152300,741258825,3100,3100,3100,3100,0
20230726,152200,741258825,3100,3100,3100,3100,0
20230726,152100,741258825,3100,3100,3100,3100,0
20230726,152000,741258825,3100,3100,3100,3100,0
20230726,151900,741258825,3100,3090,3100,3085,3026
20230726,151800,731887485,3085,3075,3085,3075,701
20230726,151700,729725400,3095,3095,3095,3095,1
20230726,151600,729722305,3090,3090,3090,3090,11
20230726,151500,729688315,3080,3080,3080,3080,1200
20230726,151400,725992315,3090,3070,3090,3070,228
20230726,151300,725290895,3070,3070,3070,3070,430
20230726,151200,723970795,3070,3070,3070,3070,2000
20230726,151100,717830795,3070,3080,3080,3070,350
20230726,151000,716755270,3070,3095,3095,3070,2309
20230726,150900,709659790,3075,3090,3090,3075,1549
20230726,150800,704895655,3090,3090,3090,3090,0
20230726,150700,704895655,3090,3100,3100,3090,80
20230726,150600,704648015,3095,3095,3095,3095,4
20230726,150500,704635635,3100,3100,3100,3100,131
20230726,150400,704229535,3110,3110,3110,3110,0
20230726,150300,704229535,3110,3110,3110,3110,0
20230726,150200,704229535,3110,3110,3110,3110,22
20230726,150100,704161115,3115,3115,3115,3115,71
20230726,150000,703939950,3115,3110,3115,3110,799
20230726,145900,701451665,3110,3110,3110,3110,5110
20230726,145800,685559565,3110,3110,3110,3110,0
20230726,145700,685559565,3110,3105,3110,3105,1610
20230726,145600,680555465,3105,3095,3105,3095,1792
20230726,145500,675006255,3075,3075,3075,3075,1
20230726,145400,675003180,3050,3095,3100,3050,5671
20230726,145300,657645610,3090,3090,3090,3090,2
20230726,145200,657639430,3090,3090,3090,3090,0
20230726,145100,657639430,3090,3090,3090,3090,0
20230726,145000,657639430,3090,3090,3090,3090,0
20230726,144900,657639430,3090,3090,3090,3090,1
20230726,144800,657636340,3100,3095,3100,3095,2
20230726,144700,657630145,3080,3080,3080,3080,754
20230726,144600,655307825,3090,3090,3095,3090,130
20230726,144500,654905515,3090,3085,3090,3080,941
20230726,144400,652004100,3085,3085,3085,3080,3883
20230726,144300,640044435,3085,3085,3085,3080,1135
20230726,144200,636548570,3090,3080,3090,3080,117
20230726,144100,636187090,3080,3080,3080,3080,165
20230726,144000,635678890,3090,3090,3090,3090,4
20230726,143900,635666530,3090,3090,3090,3090,11
20230726,143800,635632540,3090,3090,3090,3090,0
20230726,143700,635632540,3090,3090,3090,3080,7256
20230726,143600,613271745,3100,3095,3100,3095,3
20230726,143500,613262455,3085,3095,3110,3085,781
20230726,143400,610852240,3100,3100,3100,3100,0
20230726,143300,610852240,3100,3100,3100,3100,13
20230726,143200,610811940,3105,3100,3110,3100,11
20230726,143100,610777790,3110,3105,3110,3095,297
20230726,143000,609855585,3105,3090,3115,3090,454
20230726,142900,608444395,3090,3090,3095,3090,348
20230726,142800,607367365,3090,3080,3090,3080,181
20230726,142700,606808955,3075,3070,3075,3070,9
20230726,142600,606781285,3070,3070,3070,3070,1484
20230726,142500,602225405,3095,3070,3095,3070,2000
20230726,142400,596043480,3070,3070,3070,3070,0
20230726,142300,596043480,3070,3070,3070,3070,0
20230726,142200,596043480,3070,3070,3070,3070,140
20230726,142100,595613680,3070,3070,3070,3070,1
20230726,142000,595610610,3070,3070,3070,3070,8
20230726,141900,595586050,3070,3070,3070,3060,38
20230726,141800,595469695,3065,3065,3065,3050,199
20230726,141700,594860460,3050,3080,3080,3050,2440
20230726,141600,587402545,3075,3070,3085,3070,37
20230726,141500,587288785,3070,3060,3070,3060,669
20230726,141400,585238300,3070,3070,3070,3070,0
20230726,141300,585238300,3070,3060,3070,3050,6114
20230726,141200,566529455,3040,3060,3060,3040,747
20230726,141100,564258540,3060,3050,3060,3035,2105
20230726,141000,557854655,3060,3060,3060,3060,2615
20230726,140900,549852755,3065,3065,3065,3065,6
20230726,140800,549834365,3065,3065,3065,3065,1
20230726,140700,549831300,3060,3060,3060,3060,0
20230726,140600,549831300,3060,3060,3060,3060,0
20230726,140500,549831300,3060,3070,3070,3060,151
20230726,140400,549369230,3065,3070,3070,3065,11
20230726,140300,549335510,3075,3070,3075,3070,555
20230726,140200,547628890,3060,3070,3070,3060,664
20230726,140100,545592080,3065,3065,3065,3065,69
20230726,140000,545380595,3065,3060,3065,3060,139
20230726,135900,544955250,3060,3060,3060,3060,189
20230726,135800,544376910,3060,3060,3060,3060,1
20230726,135700,544373850,3050,3060,3060,3050,73
20230726,135600,544151170,3050,3050,3050,3050,0
20230726,135500,544151170,3050,3050,3050,3050,3
20230726,135400,544142020,3070,3060,3070,3060,480
20230726,135300,542669185,3060,3060,3060,3060,1
20230726,135200,542666125,3040,3055,3055,3040,4539
20230726,135100,528856635,3080,3080,3080,3080,0
20230726,135000,528856635,3080,3080,3080,3080,0
20230726,134900,528856635,3080,3065,3080,3065,732
20230726,134800,526612755,3065,3065,3065,3050,4168
20230726,134700,513886590,3090,3090,3090,3090,0
20230726,134600,513886590,3090,3070,3090,3070,161
20230726,134500,513391665,3070,3070,3070,3070,0
20230726,134400,513391665,3070,3070,3070,3070,1
20230726,134300,513388595,3065,3065,3065,3065,15
20230726,134200,513342620,3065,3065,3065,3065,50
20230726,134100,513189370,3060,3060,3060,3060,0
20230726,134000,513189370,3060,3060,3060,3060,178
20230726,133900,512644690,3080,3080,3080,3080,0
20230726,133800,512644690,3080,3070,3080,3060,302
20230726,133700,511715210,3075,3075,3075,3075,0
20230726,133600,511715210,3075,3075,3075,3075,0
20230726,133500,511715210,3075,3075,3075,3075,0
20230726,133400,511715210,3075,3070,3075,3070,126
20230726,133300,511328385,3080,3080,3080,3080,0
20230726,133200,511328385,3080,3075,3080,3075,2
20230726,133100,511322230,3070,3070,3070,3070,2
20230726,133000,511316090,3080,3080,3080,3080,0
20230726,132900,511316090,3080,3075,3080,3075,5
20230726,132800,511300695,3060,3060,3060,3060,0
20230726,132700,511300695,3060,3060,3060,3060,0
20230726,132600,511300695,3060,3060,3060,3060,1
20230726,132500,511297635,3085,3075,3085,3075,101
20230726,132400,510987050,3085,3080,3085,3075,1603
20230726,132300,506045850,3075,3075,3075,3075,0
20230726,132200,506045850,3075,3070,3075,3070,11
20230726,132100,506012075,3080,3080,3080,3080,0
20230726,132000,506012075,3080,3080,3080,3080,0
20230726,131900,506012075,3080,3070,3080,3070,3294
20230726,131800,495888170,3070,3070,3070,3070,188
20230726,131700,495311010,3070,3070,3070,3070,0
20230726,131600,495311010,3070,3070,3070,3070,0
20230726,131500,495311010,3070,3070,3070,3070,993
20230726,131400,492262500,3070,3070,3070,3070,0
20230726,131300,492262500,3070,3070,3070,3070,1
20230726,131200,492259430,3060,3075,3075,3060,550
20230726,131100,490575680,3075,3055,3075,3055,2
20230726,131000,490569550,3075,3075,3075,3075,1
20230726,130900,490566475,3075,3075,3075,3075,0
20230726,130800,490566475,3075,3065,3075,3065,63
20230726,130700,490373315,3065,3065,3065,3065,2
20230726,130600,490367185,3065,3055,3065,3055,702
20230726,130500,488222565,3055,3050,3055,3045,1299
20230726,130400,484262090,3050,3065,3065,3050,306
20230726,130300,483328290,3055,3055,3065,3055,764
20230726,130200,480994250,3065,3065,3065,3065,1
20230726,130100,480991185,3065,3065,3065,3065,0
20230726,130000,480991185,3065,3055,3065,3055,1124
20230726,125900,477557355,3055,3075,3075,3055,3864
20230726,125800,465752550,3065,3070,3070,3065,631
20230726,125700,463818485,3075,3075,3075,3070,1150
20230726,125600,460283460,3075,3070,3075,3070,2238
20230726,125500,453412795,3070,3055,3070,3050,1614
20230726,125400,448473335,3055,3060,3060,3055,130
20230726,125300,448076175,3065,3060,3065,3060,13
20230726,125200,448036385,3060,3060,3060,3060,53
20230726,125100,447874205,3060,3060,3060,3050,47
20230726,125000,447730790,3055,3055,3055,3055,58
20230726,124900,447553600,3055,3055,3055,3045,459
20230726,124800,446155285,3055,3050,3055,3050,5
20230726,124700,446140030,3050,3045,3055,3045,9
20230726,124600,446112580,3045,3060,3060,3045,108
20230726,124500,445783480,3060,3055,3060,3055,113
20230726,124400,445438260,3055,3055,3055,3055,14
20230726,124300,445395490,3055,3055,3055,3055,0
20230726,124200,445395490,3055,3060,3060,3055,400
20230726,124100,444173435,3060,3070,3070,3060,2
20230726,124000,444167305,3065,3065,3065,3065,0
20230726,123900,444167305,3065,3065,3065,3065,5500
20230726,123800,427309805,3070,3070,3070,3070,3
20230726,123700,427300595,3070,3070,3070,3070,1
20230726,123600,427297525,3075,3070,3075,3070,640
20230726,123500,425332720,3070,3070,3070,3070,0
20230726,123400,425332720,3070,3065,3070,3050,103
20230726,123300,425018355,3065,3060,3070,3060,21
20230726,123200,424954025,3060,3060,3060,3045,1547
20230726,123100,420241870,3050,3065,3065,3050,288
20230726,123000,419363245,3065,3065,3065,3065,1
20230726,122900,419360180,3070,3070,3070,3070,0
20230726,122800,419360180,3070,3070,3070,3070,2000
20230726,122700,413220180,3070,3070,3070,3070,50
20230726,122600,413066680,3070,3060,3070,3060,5
20230726,122500,413051370,3060,3050,3060,3050,260
20230726,122400,412258250,3050,3070,3070,3050,2380
20230726,122300,404989170,3075,3065,3075,3065,259
20230726,122200,404195140,3065,3060,3065,3060,7
20230726,122100,404173695,3065,3065,3065,3060,7
20230726,122000,404152265,3055,3055,3065,3055,129
20230726,121900,403758160,3065,3065,3065,3065,13
20230726,121800,403718315,3070,3070,3070,3070,6
20230726,121700,403699895,3055,3055,3055,3055,0
20230726,121600,403699895,3055,3065,3070,3055,454
20230726,121500,402311290,3065,3065,3065,3065,100
20230726,121400,402004790,3075,3065,3075,3065,111
20230726,121300,401664490,3065,3065,3065,3065,10
20230726,121200,401633840,3070,3070,3070,3070,31
20230726,121100,401538670,3070,3065,3070,3065,218
20230726,121000,400870495,3065,3065,3065,3065,1
20230726,120900,400867430,3065,3065,3065,3065,4
20230726,120800,400855170,3065,3065,3065,3065,3
20230726,120700,400845975,3065,3065,3065,3065,2
20230726,120600,400839845,3065,3065,3065,3065,12
20230726,120500,400803065,3065,3060,3065,3060,1001
20230726,120400,397740000,3060,3060,3060,3060,1
20230726,120300,397736940,3060,3060,3060,3060,1
20230726,120200,397733880,3050,3050,3050,3050,341
20230726,120100,396693830,3050,3050,3050,3050,0
20230726,120000,396693830,3050,3050,3050,3050,0
20230726,115900,396693830,3050,3065,3065,3050,203
20230726,115800,396074095,3065,3065,3065,3065,0
20230726,115700,396074095,3065,3065,3065,3065,0
20230726,115600,396074095,3065,3065,3065,3065,0
20230726,115500,396074095,3065,3065,3065,3065,150
20230726,115400,395614345,3075,3075,3075,3075,0
20230726,115300,395614345,3075,3075,3075,3075,1
20230726,115200,395611270,3075,3075,3075,3075,0
20230726,115100,395611270,3075,3070,3075,3065,195
20230726,115000,395013460,3075,3070,3075,3065,1201
20230726,114900,391331880,3065,3065,3065,3065,200
20230726,114800,390718880,3065,3065,3065,3065,180
20230726,114700,390167180,3065,3065,3065,3065,119
20230726,114600,389802445,3070,3070,3070,3070,1
20230726,114500,389799375,3065,3065,3065,3065,47
20230726,114400,389655320,3065,3065,3065,3065,1
20230726,114300,389652255,3065,3065,3065,3065,51
20230726,114200,389495940,3065,3065,3065,3065,0
20230726,114100,389495940,3065,3065,3065,3065,2
20230726,114000,389489810,3060,3060,3060,3060,0
20230726,113900,389489810,3060,3060,3060,3060,601
20230726,113800,387650750,3055,3045,3055,3045,2743
20230726,113700,379282495,3050,3045,3050,3040,1701
20230726,113600,374110165,3040,3055,3055,3040,2530
20230726,113500,366406105,3065,3065,3065,3065,0
20230726,113400,366406105,3065,3055,3065,3055,13
20230726,113300,366366290,3065,3075,3075,3065,409
20230726,113200,365108745,3075,3055,3075,3055,306
20230726,113100,364173895,3055,3055,3055,3055,50
20230726,113000,364021145,3080,3080,3080,3080,863
20230726,112900,361363105,3100,3070,3100,3070,100
20230726,112800,361055750,3070,3070,3070,3070,0
20230726,112700,361055750,3070,3070,3070,3070,0
20230726,112600,361055750,3070,3070,3070,3070,25
20230726,112500,360979000,3075,3075,3075,3075,0
20230726,112400,360979000,3075,3075,3075,3075,655
20230726,112300,358964875,3075,3075,3075,3075,0
20230726,112200,358964875,3075,3075,3075,3075,3608
20230726,112100,347870275,3075,3075,3075,3075,0
20230726,112000,347870275,3075,3075,3075,3075,0
20230726,111900,347870275,3075,3075,3075,3075,0
20230726,111800,347870275,3075,3075,3075,3075,0
20230726,111700,347870275,3075,3075,3075,3075,0
20230726,111600,347870275,3075,3075,3075,3075,0
20230726,111500,347870275,3075,3075,3075,3075,0
20230726,111400,347870275,3075,3075,3075,3075,0
20230726,111300,347870275,3075,3075,3100,3045,2801
20230726,111200,339276210,3070,3070,3070,3070,101
20230726,111100,338966140,3065,3065,3065,3065,0
20230726,111000,338966140,3065,3065,3065,3065,0
20230726,110900,338966140,3065,3065,3065,3065,0
20230726,110800,338966140,3065,3065,3065,3065,0
20230726,110700,338966140,3065,3065,3065,3065,553
20230726,110600,337271195,3065,3065,3065,3065,656
20230726,110500,335260555,3065,3065,3065,3065,2
20230726,110400,335254425,3065,3065,3065,3065,40
20230726,110300,335131825,3065,3065,3065,3065,50
20230726,110200,334978575,3065,3065,3065,3065,173
20230726,110100,334448330,3065,3070,3070,3065,207
20230726,110000,333813340,3065,3065,3065,3065,0
20230726,105900,333813340,3065,3060,3065,3055,544
20230726,105800,332146010,3065,3075,3075,3065,1266
20230726,105700,328265710,3070,3070,3070,3070,660
20230726,105600,326239510,3070,3080,3080,3070,813
20230726,105500,323735970,3080,3075,3080,3075,116
20230726,105400,323379265,3075,3075,3075,3075,1
20230726,105300,323376190,3075,3075,3075,3075,0
20230726,105200,323376190,3075,3075,3075,3075,0
20230726,105100,323376190,3075,3065,3075,3065,1490
20230726,105000,318802035,3065,3050,3065,3045,1735
20230726,104900,313518695,3065,3065,3065,3065,1
20230726,104800,313515630,3070,3070,3070,3070,1
20230726,104700,313512560,3070,3050,3070,3050,66
20230726,104600,313311220,3070,3070,3070,3070,1
20230726,104500,313308150,3050,3070,3070,3050,31
20230726,104400,313213580,3070,3070,3070,3070,1
20230726,104300,313210510,3070,3070,3070,3070,1
20230726,104200,313207440,3065,3065,3065,3065,492
20230726,104100,311699460,3065,3065,3065,3065,0
20230726,104000,311699460,3065,3065,3065,3045,703
20230726,103900,309557225,3065,3045,3065,3045,451
20230726,103800,308183910,3045,3065,3065,3045,9908
20230726,103700,278014010,3065,3065,3065,3065,17
20230726,103600,277961905,3045,3065,3065,3045,1961
20230726,103500,271983560,3050,3050,3050,3050,1
20230726,103400,271980510,3070,3070,3070,3050,511
20230726,103300,270421900,3050,3070,3070,3050,3
20230726,103200,270412710,3055,3040,3055,3040,1203
20230726,103100,266746050,3040,3050,3050,3040,1030
20230726,103000,263611850,3040,3055,3055,3040,1625
20230726,102900,258660405,3050,3070,3075,3050,4994
20230726,102800,243384325,3075,3070,3075,3070,63
20230726,102700,243190890,3075,3075,3075,3070,585
20230726,102600,241394900,3075,3075,3075,3075,1077
20230726,102500,238083125,3075,3075,3085,3070,721
20230726,102400,235867275,3080,3090,3090,3080,1984
20230726,102300,229751895,3085,3090,3090,3085,528
20230726,102200,228122490,3090,3110,3110,3090,1657
20230726,102100,223002340,3095,3095,3095,3095,550
20230726,102000,221300090,3100,3100,3100,3100,118
20230726,101900,220934290,3110,3120,3120,3110,8
20230726,101800,220909380,3125,3125,3125,3125,0
20230726,101700,220909380,3125,3125,3125,3125,1
20230726,101600,220906255,3105,3105,3105,3105,275
20230726,101500,220052380,3125,3125,3125,3125,0
20230726,101400,220052380,3125,3105,3125,3105,301
20230726,101300,219117755,3100,3100,3100,3100,0
20230726,101200,219117755,3100,3115,3115,3100,199
20230726,101100,218500450,3100,3100,3100,3100,0
20230726,101000,218500450,3100,3120,3120,3100,1011
20230726,100900,215356675,3125,3125,3125,3125,137
20230726,100800,214928550,3125,3130,3130,3125,112
20230726,100700,214578540,3125,3125,3125,3125,0
20230726,100600,214578540,3125,3125,3125,3125,0
20230726,100500,214578540,3125,3125,3125,3125,565
20230726,100400,212812915,3125,3125,3125,3125,0
20230726,100300,212812915,3125,3125,3125,3125,19
20230726,100200,212753540,3125,3125,3125,3125,31
20230726,100100,212656665,3125,3125,3125,3125,60
20230726,100000,212469165,3120,3120,3120,3120,0
20230726,095900,212469165,3120,3120,3120,3120,506
20230726,095800,210890445,3120,3130,3130,3120,727
20230726,095700,208622185,3140,3140,3140,3140,1237
20230726,095600,204738005,3145,3120,3145,3120,1210
20230726,095500,200943645,3130,3125,3130,3125,800
20230726,095400,198443180,3125,3115,3125,3115,123
20230726,095300,198059715,3130,3120,3130,3120,2000
20230726,095200,191815345,3120,3120,3120,3120,0
20230726,095100,191815345,3120,3120,3120,3120,264
20230726,095000,190991665,3120,3120,3120,3120,500
20230726,094900,189431665,3130,3130,3130,3130,64
20230726,094800,189231345,3140,3135,3140,3135,46
20230726,094700,189087130,3140,3145,3145,3140,2
20230726,094600,189080845,3145,3145,3145,3145,0
20230726,094500,189080845,3145,3145,3145,3145,0
20230726,094400,189080845,3145,3145,3145,3145,7
20230726,094300,189058830,3145,3145,3145,3145,1000
20230726,094200,185913830,3145,3145,3145,3145,0
20230726,094100,185913830,3145,3145,3145,3145,1
20230726,094000,185910685,3145,3145,3175,3140,77
20230726,093900,185668240,3145,3160,3160,3145,1702
20230726,093800,180305620,3160,3160,3160,3160,142
20230726,093700,179856900,3165,3165,3175,3165,605
20230726,093600,177942055,3165,3150,3170,3150,1686
20230726,093500,172623870,3170,3155,3170,3125,3529
20230726,093400,161502190,3150,3135,3170,3130,903
20230726,093300,158656510,3120,3120,3130,3120,1010
20230726,093200,155503630,3115,3110,3115,3080,4925
20230726,093100,140249225,3110,3110,3110,3110,2
20230726,093000,140243005,3100,3100,3100,3100,1
20230726,092900,140239905,3100,3100,3100,3100,1292
20230726,092800,136234705,3085,3085,3085,3085,0
20230726,092700,136234705,3085,3085,3085,3085,1847
20230726,092600,130536710,3085,3085,3085,3085,255
20230726,092500,129750035,3085,3095,3095,3085,3340
20230726,092400,119429970,3100,3100,3100,3100,0
20230726,092300,119429970,3100,3100,3100,3100,100
20230726,092200,119119970,3100,3100,3100,3100,6
20230726,092100,119101370,3100,3105,3105,3100,1416
20230726,092000,114711020,3110,3110,3115,3110,1379
20230726,091900,110417330,3115,3115,3115,3115,0
20230726,091800,110417330,3115,3110,3115,3110,824
20230726,091700,107854240,3110,3110,3110,3110,673
20230726,091600,105761210,3110,3110,3110,3110,1
20230726,091500,105758100,3105,3105,3105,3105,1301
20230726,091400,101718495,3110,3115,3145,3110,1506
20230726,091300,97023445,3115,3115,3115,3115,0
20230726,091200,97023445,3115,3095,3115,3090,3040
20230726,091100,87574585,3100,3100,3100,3090,1260
20230726,091000,83679930,3110,3100,3110,3090,6348
20230726,090900,63993550,3100,3090,3100,3090,2043
20230726,090800,57675710,3090,3090,3100,3090,5756
20230726,090700,39887780,3095,3105,3115,3095,1345
20230726,090600,35718235,3110,3115,3115,3110,21
20230726,090500,35652865,3125,3125,3125,3125,1218
20230726,090400,31846615,3125,3120,3140,3110,7534
20230726,090300,8287550,3125,3140,3140,3125,1485
20230726,090200,3640610,3150,3170,3175,3145,28
20230726,090100,3551855,3170,3140,3170,3135,105
20230726,090000,3222435,3135,3135,3140,3135,769