KissMeData/175140/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,200300,785147900,9900,9900,9900,9900,1422
20230726,200200,785147900,9900,9900,9900,9900,0
20230726,200100,785147900,9900,9900,9900,9900,0
20230726,200000,785147900,9900,9900,9900,9900,0
20230726,195900,785147900,9900,9900,9900,9900,0
20230726,195800,785147900,9900,9900,9900,9900,0
20230726,195700,785147900,9900,9900,9900,9900,0
20230726,195600,785147900,9900,9900,9900,9900,0
20230726,195500,785147900,9900,9900,9900,9900,0
20230726,195400,785147900,9900,9900,9900,9900,0
20230726,195300,785147900,9900,9900,9900,9900,0
20230726,195200,785147900,9900,9900,9900,9900,0
20230726,195100,785147900,9900,9900,9900,9900,0
20230726,195000,785147900,9900,9900,9900,9900,0
20230726,194900,785147900,9900,9900,9900,9900,0
20230726,194800,785147900,9900,9900,9900,9900,0
20230726,194700,785147900,9900,9900,9900,9900,0
20230726,194600,785147900,9900,9900,9900,9900,0
20230726,194500,785147900,9900,9900,9900,9900,0
20230726,194400,785147900,9900,9900,9900,9900,0
20230726,194300,785147900,9900,9900,9900,9900,0
20230726,194200,785147900,9900,9900,9900,9900,0
20230726,194100,785147900,9900,9900,9900,9900,0
20230726,194000,785147900,9900,9900,9900,9900,0
20230726,193900,785147900,9900,9900,9900,9900,0
20230726,193800,785147900,9900,9900,9900,9900,0
20230726,193700,785147900,9900,9900,9900,9900,0
20230726,193600,785147900,9900,9900,9900,9900,0
20230726,193500,785147900,9900,9900,9900,9900,0
20230726,193400,785147900,9900,9900,9900,9900,0
20230726,193300,785147900,9900,9900,9900,9900,1422
20230726,193200,785147900,9900,9900,9900,9900,0
20230726,193100,785147900,9900,9900,9900,9900,0
20230726,193000,785147900,9900,9900,9900,9900,0
20230726,192900,785147900,9900,9900,9900,9900,0
20230726,192800,785147900,9900,9900,9900,9900,0
20230726,192700,785147900,9900,9900,9900,9900,0
20230726,192600,785147900,9900,9900,9900,9900,0
20230726,192500,785147900,9900,9900,9900,9900,0
20230726,192400,785147900,9900,9900,9900,9900,0
20230726,192300,785147900,9900,9900,9900,9900,0
20230726,192200,785147900,9900,9900,9900,9900,0
20230726,192100,785147900,9900,9900,9900,9900,0
20230726,192000,785147900,9900,9900,9900,9900,0
20230726,191900,785147900,9900,9900,9900,9900,0
20230726,191800,785147900,9900,9900,9900,9900,0
20230726,191700,785147900,9900,9900,9900,9900,0
20230726,191600,785147900,9900,9900,9900,9900,0
20230726,191500,785147900,9900,9900,9900,9900,0
20230726,191400,785147900,9900,9900,9900,9900,0
20230726,191300,785147900,9900,9900,9900,9900,0
20230726,191200,785147900,9900,9900,9900,9900,0
20230726,191100,785147900,9900,9900,9900,9900,0
20230726,191000,785147900,9900,9900,9900,9900,0
20230726,190900,785147900,9900,9900,9900,9900,0
20230726,190800,785147900,9900,9900,9900,9900,0
20230726,190700,785147900,9900,9900,9900,9900,0
20230726,190600,785147900,9900,9900,9900,9900,0
20230726,190500,785147900,9900,9900,9900,9900,0
20230726,190400,785147900,9900,9900,9900,9900,0
20230726,190300,785147900,9900,9900,9900,9900,1422
20230726,190200,785147900,9900,9900,9900,9900,0
20230726,190100,785147900,9900,9900,9900,9900,0
20230726,190000,785147900,9900,9900,9900,9900,0
20230726,185900,785147900,9900,9900,9900,9900,0
20230726,185800,785147900,9900,9900,9900,9900,0
20230726,185700,785147900,9900,9900,9900,9900,0
20230726,185600,785147900,9900,9900,9900,9900,0
20230726,185500,785147900,9900,9900,9900,9900,0
20230726,185400,785147900,9900,9900,9900,9900,0
20230726,185300,785147900,9900,9900,9900,9900,0
20230726,185200,785147900,9900,9900,9900,9900,0
20230726,185100,785147900,9900,9900,9900,9900,0
20230726,185000,785147900,9900,9900,9900,9900,0
20230726,184900,785147900,9900,9900,9900,9900,0
20230726,184800,785147900,9900,9900,9900,9900,0
20230726,184700,785147900,9900,9900,9900,9900,0
20230726,184600,785147900,9900,9900,9900,9900,0
20230726,184500,785147900,9900,9900,9900,9900,0
20230726,184400,785147900,9900,9900,9900,9900,0
20230726,184300,785147900,9900,9900,9900,9900,0
20230726,184200,785147900,9900,9900,9900,9900,0
20230726,184100,785147900,9900,9900,9900,9900,0
20230726,184000,785147900,9900,9900,9900,9900,0
20230726,183900,785147900,9900,9900,9900,9900,0
20230726,183800,785147900,9900,9900,9900,9900,0
20230726,183700,785147900,9900,9900,9900,9900,0
20230726,183600,785147900,9900,9900,9900,9900,0
20230726,183500,785147900,9900,9900,9900,9900,0
20230726,183400,785147900,9900,9900,9900,9900,0
20230726,183300,785147900,9900,9900,9900,9900,1422
20230726,183200,785147900,9900,9900,9900,9900,0
20230726,183100,785147900,9900,9900,9900,9900,0
20230726,183000,785147900,9900,9900,9900,9900,0
20230726,182900,785147900,9900,9900,9900,9900,0
20230726,182800,785147900,9900,9900,9900,9900,0
20230726,182700,785147900,9900,9900,9900,9900,0
20230726,182600,785147900,9900,9900,9900,9900,0
20230726,182500,785147900,9900,9900,9900,9900,0
20230726,182400,785147900,9900,9900,9900,9900,0
20230726,182300,785147900,9900,9900,9900,9900,0
20230726,182200,785147900,9900,9900,9900,9900,0
20230726,182100,785147900,9900,9900,9900,9900,0
20230726,182000,785147900,9900,9900,9900,9900,0
20230726,181900,785147900,9900,9900,9900,9900,0
20230726,181800,785147900,9900,9900,9900,9900,0
20230726,181700,785147900,9900,9900,9900,9900,0
20230726,181600,785147900,9900,9900,9900,9900,0
20230726,181500,785147900,9900,9900,9900,9900,0
20230726,181400,785147900,9900,9900,9900,9900,0
20230726,181300,785147900,9900,9900,9900,9900,0
20230726,181200,785147900,9900,9900,9900,9900,0
20230726,181100,785147900,9900,9900,9900,9900,0
20230726,181000,785147900,9900,9900,9900,9900,0
20230726,180900,785147900,9900,9900,9900,9900,0
20230726,180800,785147900,9900,9900,9900,9900,0
20230726,180700,785147900,9900,9900,9900,9900,0
20230726,180600,785147900,9900,9900,9900,9900,0
20230726,180500,785147900,9900,9900,9900,9900,0
20230726,180400,785147900,9900,9900,9900,9900,0
20230726,180300,785147900,9900,9900,9900,9900,1422
20230726,180200,785147900,9900,9900,9900,9900,0
20230726,180100,785147900,9900,9900,9900,9900,0
20230726,180000,785147900,9900,9900,9900,9900,0
20230726,175900,785147900,9900,9900,9900,9900,0
20230726,175800,785147900,9900,9900,9900,9900,0
20230726,175700,785147900,9900,9900,9900,9900,0
20230726,175600,785147900,9900,9900,9900,9900,0
20230726,175500,785147900,9900,9900,9900,9900,0
20230726,175400,785147900,9900,9900,9900,9900,0
20230726,175300,785147900,9900,9900,9900,9900,0
20230726,175200,785147900,9900,9900,9900,9900,0
20230726,175100,785147900,9900,9900,9900,9900,0
20230726,175000,785147900,9900,9900,9900,9900,0
20230726,174900,785147900,9900,9900,9900,9900,0
20230726,174800,785147900,9900,9900,9900,9900,0
20230726,174700,785147900,9900,9900,9900,9900,0
20230726,174600,785147900,9900,9900,9900,9900,0
20230726,174500,785147900,9900,9900,9900,9900,0
20230726,174400,785147900,9900,9900,9900,9900,0
20230726,174300,785147900,9900,9900,9900,9900,0
20230726,174200,785147900,9900,9900,9900,9900,0
20230726,174100,785147900,9900,9900,9900,9900,0
20230726,174000,785147900,9900,9900,9900,9900,0
20230726,173900,785147900,9900,9900,9900,9900,0
20230726,173800,785147900,9900,9900,9900,9900,0
20230726,173700,785147900,9900,9900,9900,9900,0
20230726,173600,785147900,9900,9900,9900,9900,0
20230726,173500,785147900,9900,9900,9900,9900,0
20230726,173400,785147900,9900,9900,9900,9900,0
20230726,173300,785147900,9900,9900,9900,9900,1422
20230726,173200,785147900,9900,9900,9900,9900,0
20230726,173100,785147900,9900,9900,9900,9900,0
20230726,173000,785147900,9900,9900,9900,9900,0
20230726,172900,785147900,9900,9900,9900,9900,0
20230726,172800,785147900,9900,9900,9900,9900,0
20230726,172700,785147900,9900,9900,9900,9900,0
20230726,172600,785147900,9900,9900,9900,9900,0
20230726,172500,785147900,9900,9900,9900,9900,0
20230726,172400,785147900,9900,9900,9900,9900,0
20230726,172300,785147900,9900,9900,9900,9900,0
20230726,172200,785147900,9900,9900,9900,9900,0
20230726,172100,785147900,9900,9900,9900,9900,0
20230726,172000,785147900,9900,9900,9900,9900,0
20230726,171900,785147900,9900,9900,9900,9900,0
20230726,171800,785147900,9900,9900,9900,9900,0
20230726,171700,785147900,9900,9900,9900,9900,0
20230726,171600,785147900,9900,9900,9900,9900,0
20230726,171500,785147900,9900,9900,9900,9900,0
20230726,171400,785147900,9900,9900,9900,9900,0
20230726,171300,785147900,9900,9900,9900,9900,0
20230726,171200,785147900,9900,9900,9900,9900,0
20230726,171100,785147900,9900,9900,9900,9900,0
20230726,171000,785147900,9900,9900,9900,9900,0
20230726,170900,785147900,9900,9900,9900,9900,0
20230726,170800,785147900,9900,9900,9900,9900,0
20230726,170700,785147900,9900,9900,9900,9900,0
20230726,170600,785147900,9900,9900,9900,9900,0
20230726,170500,785147900,9900,9900,9900,9900,0
20230726,170400,785147900,9900,9900,9900,9900,0
20230726,170300,785147900,9900,9900,9900,9900,1422
20230726,170200,785147900,9900,9900,9900,9900,0
20230726,170100,785147900,9900,9900,9900,9900,0
20230726,170000,785147900,9900,9900,9900,9900,0
20230726,165900,785147900,9900,9900,9900,9900,0
20230726,165800,785147900,9900,9900,9900,9900,0
20230726,165700,785147900,9900,9900,9900,9900,0
20230726,165600,785147900,9900,9900,9900,9900,0
20230726,165500,785147900,9900,9900,9900,9900,0
20230726,165400,785147900,9900,9900,9900,9900,0
20230726,165300,785147900,9900,9900,9900,9900,0
20230726,165200,785147900,9900,9900,9900,9900,0
20230726,165100,785147900,9900,9900,9900,9900,0
20230726,165000,785147900,9900,9900,9900,9900,0
20230726,164900,785147900,9900,9900,9900,9900,0
20230726,164800,785147900,9900,9900,9900,9900,0
20230726,164700,785147900,9900,9900,9900,9900,0
20230726,164600,785147900,9900,9900,9900,9900,0
20230726,164500,785147900,9900,9900,9900,9900,0
20230726,164400,785147900,9900,9900,9900,9900,0
20230726,164300,785147900,9900,9900,9900,9900,0
20230726,164200,785147900,9900,9900,9900,9900,0
20230726,164100,785147900,9900,9900,9900,9900,0
20230726,164000,785147900,9900,9900,9900,9900,0
20230726,163900,785147900,9900,9900,9900,9900,0
20230726,163800,785147900,9900,9900,9900,9900,0
20230726,163700,785147900,9900,9900,9900,9900,0
20230726,163600,785147900,9900,9900,9900,9900,0
20230726,163500,785147900,9900,9900,9900,9900,0
20230726,163400,785147900,9900,9900,9900,9900,0
20230726,163300,785147900,9900,9900,9900,9900,1422
20230726,163200,785147900,9900,9900,9900,9900,0
20230726,163100,785147900,9900,9900,9900,9900,0
20230726,163000,785147900,9900,9900,9900,9900,0
20230726,162900,785147900,9900,9900,9900,9900,0
20230726,162800,785147900,9900,9900,9900,9900,0
20230726,162700,785147900,9900,9900,9900,9900,0
20230726,162600,785147900,9900,9900,9900,9900,0
20230726,162500,785147900,9900,9900,9900,9900,0
20230726,162400,785147900,9900,9900,9900,9900,0
20230726,162300,785147900,9900,9900,9900,9900,0
20230726,162200,785147900,9900,9900,9900,9900,0
20230726,162100,785147900,9900,9900,9900,9900,0
20230726,162000,785147900,9900,9900,9900,9900,0
20230726,161900,785147900,9900,9900,9900,9900,0
20230726,161800,785147900,9900,9900,9900,9900,0
20230726,161700,785147900,9900,9900,9900,9900,0
20230726,161600,785147900,9900,9900,9900,9900,0
20230726,161500,785147900,9900,9900,9900,9900,0
20230726,161400,785147900,9900,9900,9900,9900,0
20230726,161300,785147900,9900,9900,9900,9900,0
20230726,161200,785147900,9900,9900,9900,9900,0
20230726,161100,785147900,9900,9900,9900,9900,0
20230726,161000,785147900,9900,9900,9900,9900,0
20230726,160900,785147900,9900,9900,9900,9900,0
20230726,160800,785147900,9900,9900,9900,9900,0
20230726,160700,785147900,9900,9900,9900,9900,0
20230726,160600,785147900,9900,9900,9900,9900,0
20230726,160500,785147900,9900,9900,9900,9900,0
20230726,160400,785147900,9900,9900,9900,9900,0
20230726,160300,785147900,9900,9900,9900,9900,1422
20230726,160200,785147900,9900,9900,9900,9900,0
20230726,160100,785147900,9900,9900,9900,9900,0
20230726,160000,785147900,9900,9900,9900,9900,0
20230726,155900,785147900,9900,9900,9900,9900,0
20230726,155800,785147900,9900,9900,9900,9900,0
20230726,155700,785147900,9900,9900,9900,9900,0
20230726,155600,785147900,9900,9900,9900,9900,0
20230726,155500,785147900,9900,9900,9900,9900,0
20230726,155400,785147900,9900,9900,9900,9900,0
20230726,155300,785147900,9900,9900,9900,9900,0
20230726,155200,785147900,9900,9900,9900,9900,0
20230726,155100,785147900,9900,9900,9900,9900,0
20230726,155000,785147900,9900,9900,9900,9900,0
20230726,154900,785147900,9900,9900,9900,9900,0
20230726,154800,785147900,9900,9900,9900,9900,0
20230726,154700,785147900,9900,9900,9900,9900,0
20230726,154600,785147900,9900,9900,9900,9900,0
20230726,154500,785147900,9900,9900,9900,9900,0
20230726,154400,785147900,9900,9900,9900,9900,0
20230726,154300,785147900,9900,9900,9900,9900,0
20230726,154200,785147900,9900,9900,9900,9900,0
20230726,154100,785147900,9900,9900,9900,9900,0
20230726,154000,785147900,9900,9900,9900,9900,0
20230726,153900,785147900,9900,9900,9900,9900,0
20230726,153800,785147900,9900,9900,9900,9900,0
20230726,153700,785147900,9900,9900,9900,9900,0
20230726,153600,785147900,9900,9900,9900,9900,0
20230726,153500,785147900,9900,9900,9900,9900,0
20230726,153400,785147900,9900,9900,9900,9900,0
20230726,153300,785147900,9900,9900,9900,9900,1422
20230726,153200,785147900,9900,9900,9900,9900,0
20230726,153100,785147900,9900,9900,9900,9900,0
20230726,153000,785147900,9900,9900,9900,9900,1422
20230726,152900,771070100,9980,9980,9980,9980,0
20230726,152800,771070100,9980,9980,9980,9980,0
20230726,152700,771070100,9980,9980,9980,9980,0
20230726,152600,771070100,9980,9980,9980,9980,0
20230726,152500,771070100,9980,9980,9980,9980,0
20230726,152400,771070100,9980,9980,9980,9980,0
20230726,152300,771070100,9980,9980,9980,9980,0
20230726,152200,771070100,9980,9980,9980,9980,0
20230726,152100,771070100,9980,9980,9980,9980,0
20230726,152000,771070100,9980,9980,9980,9980,0
20230726,151900,771070100,9980,9980,9980,9980,0
20230726,151800,771070100,9980,9980,9980,9980,0
20230726,151700,771070100,9980,9980,9980,9980,61
20230726,151600,770461320,9990,9900,9990,9900,253
20230726,151500,767955720,9900,9910,9910,9900,904
20230726,151400,759001130,9910,9910,9910,9910,36
20230726,151300,758644370,10000,10000,10000,10000,0
20230726,151200,758644370,10000,10000,10000,10000,0
20230726,151100,758644370,10000,10000,10000,10000,0
20230726,151000,758644370,10000,10000,10000,10000,0
20230726,150900,758644370,10000,10000,10000,10000,0
20230726,150800,758644370,10000,9970,10000,9960,543
20230726,150700,753223430,9910,9930,9930,9910,362
20230726,150600,749631920,9990,9990,9990,9990,0
20230726,150500,749631920,9990,9990,9990,9990,0
20230726,150400,749631920,9990,9990,9990,9990,0
20230726,150300,749631920,9990,9990,9990,9990,0
20230726,150200,749631920,9990,9990,9990,9990,1
20230726,150100,749621930,10020,10020,10020,10020,0
20230726,150000,749621930,10020,10020,10020,10020,0
20230726,145900,749621930,10020,10020,10020,10020,0
20230726,145800,749621930,10020,10020,10020,10020,0
20230726,145700,749621930,10020,10020,10020,10020,0
20230726,145600,749621930,10020,10020,10020,10020,0
20230726,145500,749621930,10020,10020,10020,10020,99
20230726,145400,748629950,10030,10030,10030,10030,0
20230726,145300,748629950,10030,9910,10030,9910,942
20230726,145200,739281480,9900,9900,9900,9900,240
20230726,145100,736905480,9910,9900,9910,9900,245
20230726,145000,734479180,9900,9900,9900,9900,0
20230726,144900,734479180,9900,9890,9900,9890,101
20230726,144800,733479290,9990,9990,9990,9990,1
20230726,144700,733469300,9990,9970,9990,9940,1617
20230726,144600,717379670,10030,10030,10030,10030,0
20230726,144500,717379670,10030,10030,10030,10030,0
20230726,144400,717379670,10030,10030,10030,10030,0
20230726,144300,717379670,10030,10030,10030,10030,4
20230726,144200,717339550,10030,10030,10030,10030,2
20230726,144100,717319490,10040,10040,10040,10040,10
20230726,144000,717219090,10000,9920,10000,9920,1144
20230726,143900,705821690,9900,9890,9900,9890,1418
20230726,143800,691786320,9900,9900,9900,9900,0
20230726,143700,691786320,9900,9900,9900,9900,0
20230726,143600,691786320,9900,9900,9900,9900,0
20230726,143500,691786320,9900,9900,9900,9900,65
20230726,143400,691142820,9890,9860,9890,9860,757
20230726,143300,683665640,9830,9830,9830,9830,0
20230726,143200,683665640,9830,9830,9830,9830,0
20230726,143100,683665640,9830,9820,9830,9820,842
20230726,143000,675391200,9820,9820,9830,9820,161
20230726,142900,673809800,9820,9820,9820,9820,906
20230726,142800,664912880,9860,9840,9860,9840,144
20230726,142700,663494190,9830,9800,9830,9800,151
20230726,142600,662012860,9800,9800,9800,9800,500
20230726,142500,657112860,9800,9700,9820,9700,1149
20230726,142400,645878090,9700,9700,9700,9700,0
20230726,142300,645878090,9700,9700,9700,9700,0
20230726,142200,645878090,9700,9700,9700,9700,0
20230726,142100,645878090,9700,9700,9700,9700,0
20230726,142000,645878090,9700,9700,9700,9700,0
20230726,141900,645878090,9700,9700,9700,9700,0
20230726,141800,645878090,9700,9700,9700,9700,0
20230726,141700,645878090,9700,9700,9700,9700,0
20230726,141600,645878090,9700,9700,9700,9700,0
20230726,141500,645878090,9700,9700,9700,9700,0
20230726,141400,645878090,9700,9700,9700,9700,0
20230726,141300,645878090,9700,9700,9700,9700,191
20230726,141200,644025390,9720,9720,9720,9720,50
20230726,141100,643539390,9730,9730,9730,9730,0
20230726,141000,643539390,9730,9730,9730,9730,0
20230726,140900,643539390,9730,9520,9730,9520,126
20230726,140800,642334030,9500,9500,9500,9500,3
20230726,140700,642305530,9480,9480,9480,9480,12
20230726,140600,642191770,9480,9480,9480,9480,50
20230726,140500,641717770,9480,9480,9480,9480,0
20230726,140400,641717770,9480,9470,9480,9470,13
20230726,140300,641594550,9480,9480,9480,9480,29
20230726,140200,641319630,9440,9440,9440,9440,300
20230726,140100,638487630,9440,9440,9440,9440,240
20230726,140000,636222030,9450,9450,9450,9450,0
20230726,135900,636222030,9450,9450,9450,9450,57
20230726,135800,635683380,9460,9460,9460,9460,0
20230726,135700,635683380,9460,9460,9460,9460,2
20230726,135600,635664460,9530,9530,9530,9530,0
20230726,135500,635664460,9530,9510,9530,9510,104
20230726,135400,634675120,9460,9530,9530,9460,753
20230726,135300,627519820,9540,9540,9540,9540,11
20230726,135200,627414880,9540,9540,9540,9540,0
20230726,135100,627414880,9540,9540,9540,9540,0
20230726,135000,627414880,9540,9540,9540,9540,0
20230726,134900,627414880,9540,9540,9540,9540,0
20230726,134800,627414880,9540,9540,9540,9540,0
20230726,134700,627414880,9540,9540,9540,9540,200
20230726,134600,625506880,9650,9650,9650,9650,0
20230726,134500,625506880,9650,9650,9650,9650,0
20230726,134400,625506880,9650,9650,9650,9650,18
20230726,134300,625333180,9730,9730,9730,9730,0
20230726,134200,625333180,9730,9730,9730,9730,0
20230726,134100,625333180,9730,9700,9730,9700,116
20230726,134000,624206850,9610,9620,9680,9610,23
20230726,133900,623984800,9610,9600,9610,9600,64
20230726,133800,623370360,9530,9590,9590,9530,4
20230726,133700,623332060,9600,9600,9600,9600,0
20230726,133600,623332060,9600,9600,9600,9600,0
20230726,133500,623332060,9600,9600,9600,9600,104
20230726,133400,622333660,9600,9600,9600,9600,0
20230726,133300,622333660,9600,9600,9600,9600,0
20230726,133200,622333660,9600,9600,9600,9600,0
20230726,133100,622333660,9600,9600,9600,9600,0
20230726,133000,622333660,9600,9550,9600,9550,1000
20230726,132900,612737460,9600,9600,9600,9600,0
20230726,132800,612737460,9600,9600,9600,9600,0
20230726,132700,612737460,9600,9600,9600,9600,0
20230726,132600,612737460,9600,9530,9600,9530,2091
20230726,132500,592671730,9540,9540,9540,9540,0
20230726,132400,592671730,9540,9540,9540,9540,0
20230726,132300,592671730,9540,9540,9540,9540,0
20230726,132200,592671730,9540,9540,9540,9540,0
20230726,132100,592671730,9540,9540,9540,9540,0
20230726,132000,592671730,9540,9540,9540,9540,0
20230726,131900,592671730,9540,9540,9540,9540,0
20230726,131800,592671730,9540,9530,9540,9530,100
20230726,131700,591717860,9540,9540,9540,9540,0
20230726,131600,591717860,9540,9540,9540,9540,0
20230726,131500,591717860,9540,9540,9540,9540,0
20230726,131400,591717860,9540,9540,9540,9540,102
20230726,131300,590744780,9530,9530,9530,9530,0
20230726,131200,590744780,9530,9530,9530,9530,50
20230726,131100,590268280,9530,9530,9530,9530,0
20230726,131000,590268280,9530,9530,9530,9530,0
20230726,130900,590268280,9530,9530,9530,9530,0
20230726,130800,590268280,9530,9530,9530,9530,0
20230726,130700,590268280,9530,9530,9530,9530,0
20230726,130600,590268280,9530,9530,9530,9530,0
20230726,130500,590268280,9530,9530,9530,9530,0
20230726,130400,590268280,9530,9530,9530,9530,0
20230726,130300,590268280,9530,9530,9530,9530,8
20230726,130200,590192040,9530,9530,9530,9530,0
20230726,130100,590192040,9530,9530,9530,9530,0
20230726,130000,590192040,9530,9530,9530,9530,0
20230726,125900,590192040,9530,9530,9530,9530,0
20230726,125800,590192040,9530,9530,9530,9530,0
20230726,125700,590192040,9530,9530,9530,9530,0
20230726,125600,590192040,9530,9530,9530,9530,1
20230726,125500,590182510,9520,9520,9520,9520,0
20230726,125400,590182510,9520,9510,9520,9510,100
20230726,125300,589231010,9510,9510,9510,9510,1
20230726,125200,589221500,9500,9500,9500,9500,0
20230726,125100,589221500,9500,9500,9500,9500,0
20230726,125000,589221500,9500,9500,9500,9500,21
20230726,124900,589022000,9500,9500,9500,9500,71
20230726,124800,588347500,9500,9500,9500,9500,0
20230726,124700,588347500,9500,9500,9500,9500,0
20230726,124600,588347500,9500,9500,9500,9500,0
20230726,124500,588347500,9500,9500,9500,9500,0
20230726,124400,588347500,9500,9500,9500,9500,0
20230726,124300,588347500,9500,9500,9500,9500,0
20230726,124200,588347500,9500,9500,9500,9500,0
20230726,124100,588347500,9500,9500,9500,9500,0
20230726,124000,588347500,9500,9500,9500,9500,0
20230726,123900,588347500,9500,9500,9500,9500,0
20230726,123800,588347500,9500,9500,9500,9500,0
20230726,123700,588347500,9500,9500,9500,9500,0
20230726,123600,588347500,9500,9500,9500,9500,0
20230726,123500,588347500,9500,9500,9500,9500,0
20230726,123400,588347500,9500,9500,9500,9500,0
20230726,123300,588347500,9500,9500,9500,9500,210
20230726,123200,586352500,9510,9510,9510,9510,1
20230726,123100,586342990,9400,9400,9400,9400,0
20230726,123000,586342990,9400,9400,9400,9400,0
20230726,122900,586342990,9400,9400,9400,9400,0
20230726,122800,586342990,9400,9400,9400,9400,0
20230726,122700,586342990,9400,9400,9400,9400,0
20230726,122600,586342990,9400,9400,9400,9400,0
20230726,122500,586342990,9400,9400,9400,9400,0
20230726,122400,586342990,9400,9400,9400,9400,0
20230726,122300,586342990,9400,9400,9400,9400,0
20230726,122200,586342990,9400,9400,9400,9400,0
20230726,122100,586342990,9400,9400,9400,9400,0
20230726,122000,586342990,9400,9400,9400,9400,0
20230726,121900,586342990,9400,9400,9400,9400,0
20230726,121800,586342990,9400,9400,9400,9400,0
20230726,121700,586342990,9400,9400,9400,9400,0
20230726,121600,586342990,9400,9400,9400,9400,0
20230726,121500,586342990,9400,9400,9400,9400,0
20230726,121400,586342990,9400,9400,9400,9400,0
20230726,121300,586342990,9400,9400,9400,9400,0
20230726,121200,586342990,9400,9400,9400,9400,0
20230726,121100,586342990,9400,9400,9400,9400,0
20230726,121000,586342990,9400,9400,9400,9400,0
20230726,120900,586342990,9400,9400,9400,9400,40
20230726,120800,585966990,9560,9560,9560,9560,0
20230726,120700,585966990,9560,9560,9560,9560,0
20230726,120600,585966990,9560,9560,9560,9560,0
20230726,120500,585966990,9560,9560,9560,9560,0
20230726,120400,585966990,9560,9560,9560,9560,0
20230726,120300,585966990,9560,9560,9560,9560,0
20230726,120200,585966990,9560,9560,9560,9560,0
20230726,120100,585966990,9560,9560,9560,9560,0
20230726,120000,585966990,9560,9560,9560,9560,0
20230726,115900,585966990,9560,9560,9560,9560,0
20230726,115800,585966990,9560,9560,9560,9560,0
20230726,115700,585966990,9560,9560,9560,9560,1
20230726,115600,585957430,9550,9550,9550,9550,0
20230726,115500,585957430,9550,9430,9550,9430,1523
20230726,115400,571515280,9430,9430,9430,9430,0
20230726,115300,571515280,9430,9430,9430,9430,0
20230726,115200,571515280,9430,9430,9430,9430,1
20230726,115100,571505850,9450,9450,9450,9450,0
20230726,115000,571505850,9450,9450,9450,9450,0
20230726,114900,571505850,9450,9450,9450,9450,0
20230726,114800,571505850,9450,9450,9450,9450,1
20230726,114700,571496400,9350,9350,9350,9350,0
20230726,114600,571496400,9350,9350,9350,9350,2
20230726,114500,571477700,9300,9350,9350,9300,147
20230726,114400,570106070,9280,9340,9350,9230,2679
20230726,114300,545361660,9340,9470,9470,9330,759
20230726,114200,538228200,9570,9390,9570,9390,120
20230726,114100,537079980,9390,9300,9390,9300,3297
20230726,114000,506408440,9270,9210,9270,9210,105
20230726,113900,505436390,9210,9230,9230,9110,2442
20230726,113800,483099650,9290,9290,9290,9290,52
20230726,113700,482616570,9290,9290,9290,9290,17
20230726,113600,482458640,9220,9340,9340,9220,1326
20230726,113500,470121170,9360,9360,9360,9330,265
20230726,113400,467641670,9360,9360,9360,9360,565
20230726,113300,462353270,9360,9400,9400,9360,124
20230726,113200,461189490,9410,9410,9410,9410,2354
20230726,113100,439038350,9410,9500,9500,9410,1601
20230726,113000,423880470,9500,9560,9560,9480,3498
20230726,112900,390591790,9570,9630,9630,9570,1715
20230726,112800,374133880,9600,9580,9630,9580,2272
20230726,112700,352359450,9580,9580,9580,9580,300
20230726,112600,349485450,9580,9640,9640,9560,8358
20230726,112500,269401310,9600,9600,9600,9600,0
20230726,112400,269401310,9600,9600,9600,9600,0
20230726,112300,269401310,9600,9600,9600,9600,0
20230726,112200,269401310,9600,9630,9630,9600,5000
20230726,112100,221349130,9630,9630,9630,9630,0
20230726,112000,221349130,9630,9650,9650,9630,258
20230726,111900,218863810,9680,9650,9680,9650,147
20230726,111800,217445230,9650,9680,9680,9650,101
20230726,111700,216470550,9690,9690,9690,9690,0
20230726,111600,216470550,9690,9690,9690,9690,0
20230726,111500,216470550,9690,9690,9690,9690,0
20230726,111400,216470550,9690,9690,9690,9690,0
20230726,111300,216470550,9690,9690,9690,9690,1
20230726,111200,216460860,9690,9650,9690,9650,173
20230726,111100,214785880,9650,9680,9680,9650,111
20230726,111000,213711700,9640,9650,9650,9640,1500
20230726,110900,199241700,9650,9650,9650,9650,11
20230726,110800,199135550,9650,9650,9650,9650,0
20230726,110700,199135550,9650,9650,9650,9650,0
20230726,110600,199135550,9650,9650,9650,9650,0
20230726,110500,199135550,9650,9660,9660,9650,10
20230726,110400,199039030,9640,9640,9640,9640,0
20230726,110300,199039030,9640,9640,9640,9640,0
20230726,110200,199039030,9640,9640,9640,9640,0
20230726,110100,199039030,9640,9640,9640,9640,0
20230726,110000,199039030,9640,9640,9640,9640,10
20230726,105900,198942630,9690,9690,9690,9690,0
20230726,105800,198942630,9690,9690,9690,9690,0
20230726,105700,198942630,9690,9690,9690,9690,0
20230726,105600,198942630,9690,9690,9690,9690,0
20230726,105500,198942630,9690,9690,9690,9690,0
20230726,105400,198942630,9690,9670,9730,9670,69
20230726,105300,198273440,9690,9690,9690,9690,0
20230726,105200,198273440,9690,9690,9690,9690,1
20230726,105100,198263750,9620,9620,9620,9620,71
20230726,105000,197580730,9620,9620,9620,9620,981
20230726,104900,188143510,9600,9650,9650,9600,2000
20230726,104800,168911300,9640,9640,9640,9640,0
20230726,104700,168911300,9640,9640,9640,9640,0
20230726,104600,168911300,9640,9670,9670,9640,900
20230726,104500,160221390,9670,9670,9670,9670,0
20230726,104400,160221390,9670,9670,9670,9670,9
20230726,104300,160134360,9670,9670,9670,9670,0
20230726,104200,160134360,9670,9670,9670,9670,0
20230726,104100,160134360,9670,9670,9670,9670,0
20230726,104000,160134360,9670,9670,9670,9670,1
20230726,103900,160124690,9710,9710,9710,9710,0
20230726,103800,160124690,9710,9710,9710,9710,0
20230726,103700,160124690,9710,9710,9710,9710,60
20230726,103600,159542090,9690,9690,9690,9690,8
20230726,103500,159464570,9680,9680,9680,9680,0
20230726,103400,159464570,9680,9680,9680,9680,0
20230726,103300,159464570,9680,9680,9680,9680,10
20230726,103200,159367770,9670,9670,9670,9670,0
20230726,103100,159367770,9670,9670,9670,9670,0
20230726,103000,159367770,9670,9670,9670,9670,0
20230726,102900,159367770,9670,9670,9670,9670,0
20230726,102800,159367770,9670,9670,9670,9670,0
20230726,102700,159367770,9670,9670,9670,9670,29
20230726,102600,159087340,9770,9670,9770,9650,1242
20230726,102500,147077120,9680,9670,9680,9670,101
20230726,102400,146099870,9680,9690,9690,9650,1010
20230726,102300,136329870,9690,9740,9740,9690,408
20230726,102200,132362750,9750,9750,9750,9750,0
20230726,102100,132362750,9750,9750,9750,9750,0
20230726,102000,132362750,9750,9750,9750,9750,0
20230726,101900,132362750,9750,9750,9750,9750,0
20230726,101800,132362750,9750,9750,9750,9750,0
20230726,101700,132362750,9750,9750,9750,9750,0
20230726,101600,132362750,9750,9750,9750,9750,0
20230726,101500,132362750,9750,9750,9750,9750,0
20230726,101400,132362750,9750,9750,9750,9750,0
20230726,101300,132362750,9750,9750,9750,9750,0
20230726,101200,132362750,9750,9750,9750,9750,0
20230726,101100,132362750,9750,9750,9750,9750,0
20230726,101000,132362750,9750,9750,9750,9750,138
20230726,100900,131017250,9790,9750,9790,9750,87
20230726,100800,130168960,9750,9750,9750,9750,0
20230726,100700,130168960,9750,9750,9750,9750,100
20230726,100600,129193960,9750,9770,9770,9750,321
20230726,100500,126058390,9830,9830,9830,9830,0
20230726,100400,126058390,9830,9830,9830,9830,0
20230726,100300,126058390,9830,9830,9830,9830,0
20230726,100200,126058390,9830,9830,9830,9830,0
20230726,100100,126058390,9830,9830,9830,9830,1
20230726,100000,126048560,9770,9830,9830,9770,2
20230726,095900,126028960,9770,9770,9770,9770,0
20230726,095800,126028960,9770,9770,9770,9770,7
20230726,095700,125960570,9830,9830,9830,9830,0
20230726,095600,125960570,9830,9830,9830,9830,0
20230726,095500,125960570,9830,9830,9830,9830,0
20230726,095400,125960570,9830,9830,9830,9830,0
20230726,095300,125960570,9830,9830,9830,9830,2
20230726,095200,125940910,9830,9830,9830,9830,0
20230726,095100,125940910,9830,9830,9830,9830,50
20230726,095000,125449410,9840,9840,9840,9840,0
20230726,094900,125449410,9840,9840,9840,9840,0
20230726,094800,125449410,9840,9720,9840,9720,1100
20230726,094700,114686010,9720,9720,9720,9720,0
20230726,094600,114686010,9720,9740,9740,9720,250
20230726,094500,112254150,9730,9730,9730,9730,200
20230726,094400,110308150,9740,9730,9740,9720,236
20230726,094300,108010700,9740,9750,9750,9740,374
20230726,094200,104367300,9740,9740,9740,9740,0
20230726,094100,104367300,9740,9750,9750,9740,180
20230726,094000,102613850,9720,9720,9720,9720,0
20230726,093900,102613850,9720,9780,9780,9720,700
20230726,093800,95791190,9840,9840,9840,9840,1
20230726,093700,95781350,9750,9750,9750,9750,0
20230726,093600,95781350,9750,9750,9750,9750,300
20230726,093500,92856350,9800,9800,9800,9800,0
20230726,093400,92856350,9800,9800,9800,9800,0
20230726,093300,92856350,9800,9800,9800,9800,0
20230726,093200,92856350,9800,9820,9820,9800,304
20230726,093100,89875110,9820,9840,9840,9810,584
20230726,093000,84142160,9600,9690,9690,9600,2628
20230726,092900,58837410,9680,9690,9690,9680,500
20230726,092800,53996920,9660,9660,9660,9660,0
20230726,092700,53996920,9660,9660,9660,9660,0
20230726,092600,53996920,9660,9730,9740,9660,1461
20230726,092500,39817060,9740,9770,9770,9740,752
20230726,092400,32480300,9770,9780,9780,9770,262
20230726,092300,29918940,9790,9790,9790,9790,0
20230726,092200,29918940,9790,9790,9790,9790,0
20230726,092100,29918940,9790,9790,9790,9790,98
20230726,092000,28959520,9790,9790,9790,9790,5
20230726,091900,28910570,9790,9880,9880,9790,200
20230726,091800,26952480,9760,9760,9760,9760,0
20230726,091700,26952480,9760,9760,9760,9760,0
20230726,091600,26952480,9760,9760,9760,9760,0
20230726,091500,26952480,9760,9760,9760,9760,0
20230726,091400,26952480,9760,9760,9760,9760,0
20230726,091300,26952480,9760,9760,9760,9760,0
20230726,091200,26952480,9760,9760,9760,9760,3
20230726,091100,26923200,9740,9740,9740,9740,0
20230726,091000,26923200,9740,9800,9800,9740,1710
20230726,090900,10225620,9800,9800,9800,9800,0
20230726,090800,10225620,9800,9800,9800,9800,0
20230726,090700,10225620,9800,9800,9800,9800,100
20230726,090600,9245620,9800,9800,9800,9800,5
20230726,090500,9196620,9760,9770,9770,9760,79
20230726,090400,8424880,9750,9960,9960,9750,472
20230726,090300,3780700,9940,9940,9940,9940,0
20230726,090200,3780700,9940,9960,9960,9940,100
20230726,090100,2785770,9940,9940,9940,9940,0
20230726,090000,2785770,9940,10110,10110,9940,276