KissMeData/024090/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190000,262831530,10980,10980,10980,10980,1154
20230726,185900,262831530,10980,10980,10980,10980,0
20230726,185800,262831530,10980,10980,10980,10980,0
20230726,185700,262831530,10980,10980,10980,10980,0
20230726,185600,262831530,10980,10980,10980,10980,0
20230726,185500,262831530,10980,10980,10980,10980,0
20230726,185400,262831530,10980,10980,10980,10980,0
20230726,185300,262831530,10980,10980,10980,10980,0
20230726,185200,262831530,10980,10980,10980,10980,0
20230726,185100,262831530,10980,10980,10980,10980,0
20230726,185000,262831530,10980,10980,10980,10980,0
20230726,184900,262831530,10980,10980,10980,10980,0
20230726,184800,262831530,10980,10980,10980,10980,0
20230726,184700,262831530,10980,10980,10980,10980,0
20230726,184600,262831530,10980,10980,10980,10980,0
20230726,184500,262831530,10980,10980,10980,10980,0
20230726,184400,262831530,10980,10980,10980,10980,0
20230726,184300,262831530,10980,10980,10980,10980,0
20230726,184200,262831530,10980,10980,10980,10980,0
20230726,184100,262831530,10980,10980,10980,10980,0
20230726,184000,262831530,10980,10980,10980,10980,0
20230726,183900,262831530,10980,10980,10980,10980,0
20230726,183800,262831530,10980,10980,10980,10980,0
20230726,183700,262831530,10980,10980,10980,10980,0
20230726,183600,262831530,10980,10980,10980,10980,0
20230726,183500,262831530,10980,10980,10980,10980,0
20230726,183400,262831530,10980,10980,10980,10980,0
20230726,183300,262831530,10980,10980,10980,10980,0
20230726,183200,262831530,10980,10980,10980,10980,0
20230726,183100,262831530,10980,10980,10980,10980,0
20230726,183000,262831530,10980,10980,10980,10980,1154
20230726,182900,262831530,10980,10980,10980,10980,0
20230726,182800,262831530,10980,10980,10980,10980,0
20230726,182700,262831530,10980,10980,10980,10980,0
20230726,182600,262831530,10980,10980,10980,10980,0
20230726,182500,262831530,10980,10980,10980,10980,0
20230726,182400,262831530,10980,10980,10980,10980,0
20230726,182300,262831530,10980,10980,10980,10980,0
20230726,182200,262831530,10980,10980,10980,10980,0
20230726,182100,262831530,10980,10980,10980,10980,0
20230726,182000,262831530,10980,10980,10980,10980,0
20230726,181900,262831530,10980,10980,10980,10980,0
20230726,181800,262831530,10980,10980,10980,10980,0
20230726,181700,262831530,10980,10980,10980,10980,0
20230726,181600,262831530,10980,10980,10980,10980,0
20230726,181500,262831530,10980,10980,10980,10980,0
20230726,181400,262831530,10980,10980,10980,10980,0
20230726,181300,262831530,10980,10980,10980,10980,0
20230726,181200,262831530,10980,10980,10980,10980,0
20230726,181100,262831530,10980,10980,10980,10980,0
20230726,181000,262831530,10980,10980,10980,10980,0
20230726,180900,262831530,10980,10980,10980,10980,0
20230726,180800,262831530,10980,10980,10980,10980,0
20230726,180700,262831530,10980,10980,10980,10980,0
20230726,180600,262831530,10980,10980,10980,10980,0
20230726,180500,262831530,10980,10980,10980,10980,0
20230726,180400,262831530,10980,10980,10980,10980,0
20230726,180300,262831530,10980,10980,10980,10980,0
20230726,180200,262831530,10980,10980,10980,10980,0
20230726,180100,262831530,10980,10980,10980,10980,0
20230726,180000,262831530,10980,10980,10980,10980,1154
20230726,175900,262831530,10980,10980,10980,10980,0
20230726,175800,262831530,10980,10980,10980,10980,0
20230726,175700,262831530,10980,10980,10980,10980,0
20230726,175600,262831530,10980,10980,10980,10980,0
20230726,175500,262831530,10980,10980,10980,10980,0
20230726,175400,262831530,10980,10980,10980,10980,0
20230726,175300,262831530,10980,10980,10980,10980,0
20230726,175200,262831530,10980,10980,10980,10980,0
20230726,175100,262831530,10980,10980,10980,10980,0
20230726,175000,262831530,10980,10980,10980,10980,0
20230726,174900,262831530,10980,10980,10980,10980,0
20230726,174800,262831530,10980,10980,10980,10980,0
20230726,174700,262831530,10980,10980,10980,10980,0
20230726,174600,262831530,10980,10980,10980,10980,0
20230726,174500,262831530,10980,10980,10980,10980,0
20230726,174400,262831530,10980,10980,10980,10980,0
20230726,174300,262831530,10980,10980,10980,10980,0
20230726,174200,262831530,10980,10980,10980,10980,0
20230726,174100,262831530,10980,10980,10980,10980,0
20230726,174000,262831530,10980,10980,10980,10980,0
20230726,173900,262831530,10980,10980,10980,10980,0
20230726,173800,262831530,10980,10980,10980,10980,0
20230726,173700,262831530,10980,10980,10980,10980,0
20230726,173600,262831530,10980,10980,10980,10980,0
20230726,173500,262831530,10980,10980,10980,10980,0
20230726,173400,262831530,10980,10980,10980,10980,0
20230726,173300,262831530,10980,10980,10980,10980,0
20230726,173200,262831530,10980,10980,10980,10980,0
20230726,173100,262831530,10980,10980,10980,10980,0
20230726,173000,262831530,10980,10980,10980,10980,1154
20230726,172900,262831530,10980,10980,10980,10980,0
20230726,172800,262831530,10980,10980,10980,10980,0
20230726,172700,262831530,10980,10980,10980,10980,0
20230726,172600,262831530,10980,10980,10980,10980,0
20230726,172500,262831530,10980,10980,10980,10980,0
20230726,172400,262831530,10980,10980,10980,10980,0
20230726,172300,262831530,10980,10980,10980,10980,0
20230726,172200,262831530,10980,10980,10980,10980,0
20230726,172100,262831530,10980,10980,10980,10980,0
20230726,172000,262831530,10980,10980,10980,10980,0
20230726,171900,262831530,10980,10980,10980,10980,0
20230726,171800,262831530,10980,10980,10980,10980,0
20230726,171700,262831530,10980,10980,10980,10980,0
20230726,171600,262831530,10980,10980,10980,10980,0
20230726,171500,262831530,10980,10980,10980,10980,0
20230726,171400,262831530,10980,10980,10980,10980,0
20230726,171300,262831530,10980,10980,10980,10980,0
20230726,171200,262831530,10980,10980,10980,10980,0
20230726,171100,262831530,10980,10980,10980,10980,0
20230726,171000,262831530,10980,10980,10980,10980,0
20230726,170900,262831530,10980,10980,10980,10980,0
20230726,170800,262831530,10980,10980,10980,10980,0
20230726,170700,262831530,10980,10980,10980,10980,0
20230726,170600,262831530,10980,10980,10980,10980,0
20230726,170500,262831530,10980,10980,10980,10980,0
20230726,170400,262831530,10980,10980,10980,10980,0
20230726,170300,262831530,10980,10980,10980,10980,0
20230726,170200,262831530,10980,10980,10980,10980,0
20230726,170100,262831530,10980,10980,10980,10980,0
20230726,170000,262831530,10980,10980,10980,10980,1154
20230726,165900,262831530,10980,10980,10980,10980,0
20230726,165800,262831530,10980,10980,10980,10980,0
20230726,165700,262831530,10980,10980,10980,10980,0
20230726,165600,262831530,10980,10980,10980,10980,0
20230726,165500,262831530,10980,10980,10980,10980,0
20230726,165400,262831530,10980,10980,10980,10980,0
20230726,165300,262831530,10980,10980,10980,10980,0
20230726,165200,262831530,10980,10980,10980,10980,0
20230726,165100,262831530,10980,10980,10980,10980,0
20230726,165000,262831530,10980,10980,10980,10980,0
20230726,164900,262831530,10980,10980,10980,10980,0
20230726,164800,262831530,10980,10980,10980,10980,0
20230726,164700,262831530,10980,10980,10980,10980,0
20230726,164600,262831530,10980,10980,10980,10980,0
20230726,164500,262831530,10980,10980,10980,10980,0
20230726,164400,262831530,10980,10980,10980,10980,0
20230726,164300,262831530,10980,10980,10980,10980,0
20230726,164200,262831530,10980,10980,10980,10980,0
20230726,164100,262831530,10980,10980,10980,10980,0
20230726,164000,262831530,10980,10980,10980,10980,0
20230726,163900,262831530,10980,10980,10980,10980,0
20230726,163800,262831530,10980,10980,10980,10980,0
20230726,163700,262831530,10980,10980,10980,10980,0
20230726,163600,262831530,10980,10980,10980,10980,0
20230726,163500,262831530,10980,10980,10980,10980,0
20230726,163400,262831530,10980,10980,10980,10980,0
20230726,163300,262831530,10980,10980,10980,10980,0
20230726,163200,262831530,10980,10980,10980,10980,0
20230726,163100,262831530,10980,10980,10980,10980,0
20230726,163000,262831530,10980,10980,10980,10980,1154
20230726,162900,262831530,10980,10980,10980,10980,0
20230726,162800,262831530,10980,10980,10980,10980,0
20230726,162700,262831530,10980,10980,10980,10980,0
20230726,162600,262831530,10980,10980,10980,10980,0
20230726,162500,262831530,10980,10980,10980,10980,0
20230726,162400,262831530,10980,10980,10980,10980,0
20230726,162300,262831530,10980,10980,10980,10980,0
20230726,162200,262831530,10980,10980,10980,10980,0
20230726,162100,262831530,10980,10980,10980,10980,0
20230726,162000,262831530,10980,10980,10980,10980,0
20230726,161900,262831530,10980,10980,10980,10980,0
20230726,161800,262831530,10980,10980,10980,10980,0
20230726,161700,262831530,10980,10980,10980,10980,0
20230726,161600,262831530,10980,10980,10980,10980,0
20230726,161500,262831530,10980,10980,10980,10980,0
20230726,161400,262831530,10980,10980,10980,10980,0
20230726,161300,262831530,10980,10980,10980,10980,0
20230726,161200,262831530,10980,10980,10980,10980,0
20230726,161100,262831530,10980,10980,10980,10980,0
20230726,161000,262831530,10980,10980,10980,10980,0
20230726,160900,262831530,10980,10980,10980,10980,0
20230726,160800,262831530,10980,10980,10980,10980,0
20230726,160700,262831530,10980,10980,10980,10980,0
20230726,160600,262831530,10980,10980,10980,10980,0
20230726,160500,262831530,10980,10980,10980,10980,0
20230726,160400,262831530,10980,10980,10980,10980,0
20230726,160300,262831530,10980,10980,10980,10980,0
20230726,160200,262831530,10980,10980,10980,10980,0
20230726,160100,262831530,10980,10980,10980,10980,0
20230726,160000,262831530,10980,10980,10980,10980,1154
20230726,155900,262831530,10980,10980,10980,10980,0
20230726,155800,262831530,10980,10980,10980,10980,0
20230726,155700,262831530,10980,10980,10980,10980,0
20230726,155600,262831530,10980,10980,10980,10980,0
20230726,155500,262831530,10980,10980,10980,10980,0
20230726,155400,262831530,10980,10980,10980,10980,0
20230726,155300,262831530,10980,10980,10980,10980,0
20230726,155200,262831530,10980,10980,10980,10980,0
20230726,155100,262831530,10980,10980,10980,10980,0
20230726,155000,262831530,10980,10980,10980,10980,0
20230726,154900,262831530,10980,10980,10980,10980,0
20230726,154800,262831530,10980,10980,10980,10980,0
20230726,154700,262831530,10980,10980,10980,10980,0
20230726,154600,262831530,10980,10980,10980,10980,0
20230726,154500,262831530,10980,10980,10980,10980,0
20230726,154400,262831530,10980,10980,10980,10980,0
20230726,154300,262831530,10980,10980,10980,10980,0
20230726,154200,262831530,10980,10980,10980,10980,0
20230726,154100,262831530,10980,10980,10980,10980,0
20230726,154000,262831530,10980,10980,10980,10980,0
20230726,153900,262831530,10980,10980,10980,10980,0
20230726,153800,262831530,10980,10980,10980,10980,0
20230726,153700,262831530,10980,10980,10980,10980,0
20230726,153600,262831530,10980,10980,10980,10980,0
20230726,153500,262831530,10980,10980,10980,10980,0
20230726,153400,262831530,10980,10980,10980,10980,0
20230726,153300,262831530,10980,10980,10980,10980,0
20230726,153200,262831530,10980,10980,10980,10980,0
20230726,153100,262831530,10980,10980,10980,10980,0
20230726,153000,262831530,10980,10980,10980,10980,2308
20230726,152900,250160610,11030,11030,11030,11030,0
20230726,152800,250160610,11030,11030,11030,11030,0
20230726,152700,250160610,11030,11030,11030,11030,0
20230726,152600,250160610,11030,11030,11030,11030,0
20230726,152500,250160610,11030,11030,11030,11030,0
20230726,152400,250160610,11030,11030,11030,11030,0
20230726,152300,250160610,11030,11030,11030,11030,0
20230726,152200,250160610,11030,11030,11030,11030,0
20230726,152100,250160610,11030,11030,11030,11030,0
20230726,152000,250160610,11030,11030,11030,11030,0
20230726,151900,250160610,11030,11030,11030,11030,4
20230726,151800,250116490,11030,11040,11040,11030,24
20230726,151700,249851650,11040,11040,11040,11040,0
20230726,151600,249851650,11040,11040,11040,11040,0
20230726,151500,249851650,11040,11070,11070,11040,761
20230726,151400,241440550,11090,11090,11090,11090,12
20230726,151300,241307470,11080,11080,11080,11080,0
20230726,151200,241307470,11080,11080,11080,11080,27
20230726,151100,241008310,11160,11160,11160,11160,1
20230726,151000,240997150,11160,11080,11160,11080,5
20230726,150900,240941430,11170,11160,11170,11160,17
20230726,150800,240751670,11160,11160,11160,11160,0
20230726,150700,240751670,11160,11160,11160,11160,0
20230726,150600,240751670,11160,11160,11160,11160,0
20230726,150500,240751670,11160,11160,11160,11160,0
20230726,150400,240751670,11160,11160,11160,11160,1
20230726,150300,240740510,11170,11170,11170,11170,0
20230726,150200,240740510,11170,11170,11170,11170,0
20230726,150100,240740510,11170,11160,11170,11160,81
20230726,150000,239836430,11160,11160,11160,11160,0
20230726,145900,239836430,11160,11160,11160,11160,20
20230726,145800,239613230,11170,11170,11170,11170,0
20230726,145700,239613230,11170,11170,11170,11170,0
20230726,145600,239613230,11170,11170,11170,11170,0
20230726,145500,239613230,11170,11170,11170,11170,10
20230726,145400,239501530,11170,11170,11170,11170,0
20230726,145300,239501530,11170,11170,11170,11170,0
20230726,145200,239501530,11170,11170,11170,11170,0
20230726,145100,239501530,11170,11150,11170,11150,17
20230726,145000,239311660,11100,11100,11100,11100,11
20230726,144900,239189560,11050,11050,11050,11050,15
20230726,144800,239023810,11100,11100,11100,11100,0
20230726,144700,239023810,11100,11100,11100,11100,0
20230726,144600,239023810,11100,11100,11100,11100,2
20230726,144500,239001610,11100,11100,11100,11100,0
20230726,144400,239001610,11100,11100,11100,11100,1
20230726,144300,238990510,11100,11100,11100,11100,0
20230726,144200,238990510,11100,11100,11100,11100,0
20230726,144100,238990510,11100,11100,11100,11100,0
20230726,144000,238990510,11100,11100,11100,11100,0
20230726,143900,238990510,11100,11100,11100,11100,0
20230726,143800,238990510,11100,11100,11100,11100,100
20230726,143700,237880510,11100,11090,11100,11090,17
20230726,143600,237691920,11030,11030,11030,11030,0
20230726,143500,237691920,11030,11030,11030,11030,0
20230726,143400,237691920,11030,11030,11030,11030,1
20230726,143300,237680890,11030,11030,11030,11030,0
20230726,143200,237680890,11030,11030,11030,11030,0
20230726,143100,237680890,11030,11030,11030,11030,0
20230726,143000,237680890,11030,11030,11030,11030,2
20230726,142900,237658830,11030,11030,11030,11030,0
20230726,142800,237658830,11030,11030,11030,11030,0
20230726,142700,237658830,11030,11030,11030,11030,0
20230726,142600,237658830,11030,11030,11030,11030,1
20230726,142500,237647800,11020,11020,11020,11020,0
20230726,142400,237647800,11020,11030,11030,11020,9
20230726,142300,237548610,11010,11010,11010,11010,0
20230726,142200,237548610,11010,11010,11010,11010,0
20230726,142100,237548610,11010,11010,11010,11010,0
20230726,142000,237548610,11010,11010,11010,11010,0
20230726,141900,237548610,11010,11010,11010,11010,20
20230726,141800,237328410,11040,11040,11040,11040,0
20230726,141700,237328410,11040,11000,11040,10990,148
20230726,141600,235699080,11100,11010,11100,11010,91
20230726,141500,234693290,10980,10980,10980,10980,0
20230726,141400,234693290,10980,10980,10980,10980,0
20230726,141300,234693290,10980,10990,10990,10980,113
20230726,141200,233452540,11000,11000,11000,11000,8
20230726,141100,233364540,11000,11000,11000,11000,4
20230726,141000,233320540,11010,11010,11010,11010,0
20230726,140900,233320540,11010,11010,11010,11010,0
20230726,140800,233320540,11010,11010,11010,11010,2
20230726,140700,233298520,11010,11010,11010,11010,1
20230726,140600,233287510,11010,11010,11010,11010,1
20230726,140500,233276500,11010,11010,11010,11010,35
20230726,140400,232891150,11000,11000,11000,11000,0
20230726,140300,232891150,11000,11000,11000,11000,189
20230726,140200,230812150,10980,10980,10980,10980,0
20230726,140100,230812150,10980,10980,10980,10980,0
20230726,140000,230812150,10980,10980,10980,10980,104
20230726,135900,229670230,10980,10980,10980,10980,4
20230726,135800,229626310,10980,10980,10980,10980,34
20230726,135700,229252990,10980,10990,10990,10980,236
20230726,135600,226659390,11000,11000,11000,11000,16
20230726,135500,226483390,11000,11000,11000,11000,3
20230726,135400,226450390,11000,11000,11000,11000,24
20230726,135300,226186390,11000,11010,11010,11000,287
20230726,135200,223029030,11040,11040,11040,11040,0
20230726,135100,223029030,11040,11040,11040,11040,38
20230726,135000,222609510,11050,11050,11050,11050,36
20230726,134900,222211710,11040,11040,11040,11040,0
20230726,134800,222211710,11040,11040,11040,11040,233
20230726,134700,219639390,11040,11040,11040,11040,0
20230726,134600,219639390,11040,11040,11040,11040,10
20230726,134500,219528990,11020,11020,11020,11020,0
20230726,134400,219528990,11020,11020,11020,11020,0
20230726,134300,219528990,11020,11020,11020,11020,0
20230726,134200,219528990,11020,11020,11020,11020,0
20230726,134100,219528990,11020,11020,11020,11020,0
20230726,134000,219528990,11020,11020,11020,11020,0
20230726,133900,219528990,11020,11020,11020,11020,110
20230726,133800,218316790,11030,11030,11030,11030,1
20230726,133700,218305760,11000,11000,11000,11000,0
20230726,133600,218305760,11000,11000,11000,11000,0
20230726,133500,218305760,11000,11000,11000,11000,8
20230726,133400,218217760,11000,11000,11000,11000,0
20230726,133300,218217760,11000,11000,11000,11000,0
20230726,133200,218217760,11000,11000,11000,11000,1
20230726,133100,218206760,11000,11000,11000,11000,1
20230726,133000,218195760,10990,10990,10990,10990,0
20230726,132900,218195760,10990,10990,10990,10990,0
20230726,132800,218195760,10990,10990,10990,10990,1
20230726,132700,218184770,10990,10990,10990,10990,0
20230726,132600,218184770,10990,10990,10990,10990,0
20230726,132500,218184770,10990,10990,10990,10990,127
20230726,132400,216789040,11000,11000,11000,11000,21
20230726,132300,216558040,11000,11010,11010,11000,391
20230726,132200,212255500,11010,11010,11010,11010,0
20230726,132100,212255500,11010,11010,11010,11010,14
20230726,132000,212101360,11040,11040,11040,11040,0
20230726,131900,212101360,11040,11040,11040,11040,0
20230726,131800,212101360,11040,11040,11040,11040,0
20230726,131700,212101360,11040,11040,11040,11040,100
20230726,131600,210997360,11040,11040,11040,11040,0
20230726,131500,210997360,11040,11040,11040,11040,0
20230726,131400,210997360,11040,11040,11040,11040,0
20230726,131300,210997360,11040,11040,11040,11040,10
20230726,131200,210886960,11040,11040,11040,11040,10
20230726,131100,210776560,11010,11010,11010,11010,50
20230726,131000,210226060,11010,11010,11010,11010,0
20230726,130900,210226060,11010,11010,11010,11010,0
20230726,130800,210226060,11010,11010,11010,11010,0
20230726,130700,210226060,11010,11010,11010,11010,30
20230726,130600,209895760,11010,11010,11010,11010,4
20230726,130500,209851720,11000,11000,11000,11000,0
20230726,130400,209851720,11000,11000,11000,11000,0
20230726,130300,209851720,11000,11000,11000,11000,0
20230726,130200,209851720,11000,11000,11000,11000,0
20230726,130100,209851720,11000,11000,11000,11000,0
20230726,130000,209851720,11000,11000,11000,11000,0
20230726,125900,209851720,11000,11000,11000,11000,0
20230726,125800,209851720,11000,11000,11000,11000,0
20230726,125700,209851720,11000,11000,11000,11000,0
20230726,125600,209851720,11000,11000,11000,11000,0
20230726,125500,209851720,11000,11000,11000,11000,0
20230726,125400,209851720,11000,11020,11020,11000,1005
20230726,125300,198795430,11040,11040,11040,11040,1
20230726,125200,198784390,11010,11010,11010,11010,0
20230726,125100,198784390,11010,11010,11010,11010,15
20230726,125000,198619240,11010,11030,11030,11010,29
20230726,124900,198299810,11030,11040,11040,11030,647
20230726,124800,191163080,11090,11090,11090,11090,0
20230726,124700,191163080,11090,11090,11090,11090,18
20230726,124600,190963460,11040,11040,11040,11040,0
20230726,124500,190963460,11040,11040,11040,11040,0
20230726,124400,190963460,11040,11040,11040,11040,0
20230726,124300,190963460,11040,11040,11040,11040,0
20230726,124200,190963460,11040,11040,11040,11040,0
20230726,124100,190963460,11040,11040,11040,11040,168
20230726,124000,189108740,11040,11040,11040,11040,0
20230726,123900,189108740,11040,11040,11040,11040,0
20230726,123800,189108740,11040,11040,11040,11040,1
20230726,123700,189097700,11100,11100,11100,11100,0
20230726,123600,189097700,11100,11100,11100,11040,54
20230726,123500,188499680,11100,11100,11100,11100,0
20230726,123400,188499680,11100,11100,11100,11100,0
20230726,123300,188499680,11100,11100,11100,11100,0
20230726,123200,188499680,11100,11100,11100,11100,0
20230726,123100,188499680,11100,11100,11100,11100,1
20230726,123000,188488580,11100,11100,11100,11100,0
20230726,122900,188488580,11100,11100,11100,11100,0
20230726,122800,188488580,11100,11100,11100,11100,0
20230726,122700,188488580,11100,11100,11100,11100,2
20230726,122600,188466380,11100,11100,11100,11100,5
20230726,122500,188410880,11100,11100,11100,11100,0
20230726,122400,188410880,11100,11100,11100,11100,18
20230726,122300,188211080,11040,11040,11040,11040,0
20230726,122200,188211080,11040,11040,11040,11040,0
20230726,122100,188211080,11040,11040,11040,11040,0
20230726,122000,188211080,11040,11040,11040,11040,0
20230726,121900,188211080,11040,11040,11040,11040,0
20230726,121800,188211080,11040,11110,11110,11040,11
20230726,121700,188088940,11110,11110,11110,11110,0
20230726,121600,188088940,11110,11110,11110,11110,0
20230726,121500,188088940,11110,11110,11110,11110,0
20230726,121400,188088940,11110,11110,11110,11110,0
20230726,121300,188088940,11110,11110,11110,11110,0
20230726,121200,188088940,11110,11110,11110,11110,0
20230726,121100,188088940,11110,11110,11110,11110,0
20230726,121000,188088940,11110,11110,11110,11110,0
20230726,120900,188088940,11110,11110,11110,11110,0
20230726,120800,188088940,11110,11110,11110,11110,0
20230726,120700,188088940,11110,11110,11110,11110,0
20230726,120600,188088940,11110,11110,11110,11110,0
20230726,120500,188088940,11110,11110,11110,11110,54
20230726,120400,187489000,11100,11100,11100,11100,37
20230726,120300,187078300,11100,11100,11100,11100,11
20230726,120200,186956200,11100,11100,11100,11100,0
20230726,120100,186956200,11100,11100,11100,11100,0
20230726,120000,186956200,11100,11110,11110,11100,7
20230726,115900,186878490,11100,11100,11100,11100,11
20230726,115800,186756390,11100,11100,11100,11100,0
20230726,115700,186756390,11100,11100,11100,11100,30
20230726,115600,186423390,11100,11100,11100,11100,89
20230726,115500,185435490,11100,11100,11100,11100,0
20230726,115400,185435490,11100,11100,11100,11100,0
20230726,115300,185435490,11100,11100,11100,11100,0
20230726,115200,185435490,11100,11100,11100,11100,0
20230726,115100,185435490,11100,11100,11100,11100,0
20230726,115000,185435490,11100,11100,11100,11100,0
20230726,114900,185435490,11100,11100,11100,11100,0
20230726,114800,185435490,11100,11100,11100,11100,0
20230726,114700,185435490,11100,11100,11100,11100,1
20230726,114600,185424390,11070,11070,11070,11070,0
20230726,114500,185424390,11070,11100,11100,11070,115
20230726,114400,184151310,11100,11100,11100,11100,0
20230726,114300,184151310,11100,11100,11100,11100,0
20230726,114200,184151310,11100,11100,11100,11100,0
20230726,114100,184151310,11100,11100,11100,11100,0
20230726,114000,184151310,11100,11100,11100,11100,1
20230726,113900,184140210,11100,11100,11100,11100,122
20230726,113800,182786010,11150,11150,11150,11150,0
20230726,113700,182786010,11150,11100,11150,11100,33
20230726,113600,182418660,11150,11150,11150,11150,0
20230726,113500,182418660,11150,11150,11150,11150,1
20230726,113400,182407510,11150,11150,11150,11150,42
20230726,113300,181939210,11150,11150,11150,11150,0
20230726,113200,181939210,11150,11150,11150,11150,0
20230726,113100,181939210,11150,11150,11150,11150,0
20230726,113000,181939210,11150,11150,11150,11150,0
20230726,112900,181939210,11150,11150,11150,11150,0
20230726,112800,181939210,11150,11150,11150,11150,17
20230726,112700,181749660,11110,11110,11110,11110,0
20230726,112600,181749660,11110,11110,11110,11110,4
20230726,112500,181705220,11110,11110,11110,11110,0
20230726,112400,181705220,11110,11110,11110,11110,0
20230726,112300,181705220,11110,11070,11110,11070,5
20230726,112200,181649710,11070,11110,11110,11070,2
20230726,112100,181627530,11110,11110,11110,11110,100
20230726,112000,180516530,11110,11110,11110,11110,0
20230726,111900,180516530,11110,11110,11110,11110,112
20230726,111800,179272210,11110,11110,11110,11110,0
20230726,111700,179272210,11110,11110,11110,11110,0
20230726,111600,179272210,11110,11110,11110,11110,20
20230726,111500,179050010,11110,11110,11110,11110,0
20230726,111400,179050010,11110,11110,11110,11110,0
20230726,111300,179050010,11110,11110,11110,11110,0
20230726,111200,179050010,11110,11110,11110,11110,0
20230726,111100,179050010,11110,11110,11110,11110,10
20230726,111000,178938910,11110,11090,11110,11090,201
20230726,110900,176705940,11090,11090,11090,11090,0
20230726,110800,176705940,11090,11090,11090,11090,10
20230726,110700,176595040,11030,11030,11030,11030,0
20230726,110600,176595040,11030,11030,11030,11030,0
20230726,110500,176595040,11030,11030,11030,11030,25
20230726,110400,176319290,11110,11110,11110,11110,45
20230726,110300,175819340,11110,11110,11110,11110,0
20230726,110200,175819340,11110,11110,11110,11110,0
20230726,110100,175819340,11110,11110,11110,11110,0
20230726,110000,175819340,11110,11110,11110,11110,1
20230726,105900,175808230,11110,11100,11110,11100,9
20230726,105800,175708260,11110,11040,11110,11040,250
20230726,105700,172946950,11040,11040,11040,11040,11
20230726,105600,172825510,11010,11010,11010,11010,0
20230726,105500,172825510,11010,11010,11010,11010,1
20230726,105400,172814500,11010,11010,11010,11010,99
20230726,105300,171724510,11010,10960,11010,10960,2
20230726,105200,171702540,11000,11000,11000,11000,0
20230726,105100,171702540,11000,11000,11000,11000,168
20230726,105000,169854540,10990,10970,10990,10970,206
20230726,104900,167590680,10960,10960,10960,10960,9
20230726,104800,167492040,10960,10960,10960,10960,110
20230726,104700,166286440,10970,10970,10970,10970,121
20230726,104600,164959070,10970,10980,10980,10970,297
20230726,104500,161698100,10990,10990,10990,10990,6
20230726,104400,161632160,10990,10990,10990,10990,1
20230726,104300,161621170,10990,10990,10990,10990,1
20230726,104200,161610180,10980,10990,10990,10980,10
20230726,104100,161500370,10990,10990,10990,10990,9
20230726,104000,161401460,10980,10990,10990,10980,56
20230726,103900,160786570,10980,10990,10990,10980,150
20230726,103800,159139560,10980,10990,10990,10980,10
20230726,103700,159029700,11000,11000,11000,11000,0
20230726,103600,159029700,11000,11000,11000,11000,0
20230726,103500,159029700,11000,11000,11000,11000,0
20230726,103400,159029700,11000,11000,11000,11000,0
20230726,103300,159029700,11000,11000,11000,11000,0
20230726,103200,159029700,11000,11000,11000,11000,15
20230726,103100,158864700,11000,11000,11000,11000,56
20230726,103000,158248700,11000,11000,11000,11000,0
20230726,102900,158248700,11000,11000,11000,11000,0
20230726,102800,158248700,11000,11010,11010,11000,1146
20230726,102700,145640240,11020,11040,11040,11010,79
20230726,102600,144770070,11020,11040,11040,11020,204
20230726,102500,142518100,11050,11050,11050,11050,30
20230726,102400,142186600,11050,11060,11060,11050,59
20230726,102300,141534390,11060,11070,11070,11060,184
20230726,102200,139498250,11070,11070,11070,11070,194
20230726,102100,137350670,11060,11060,11060,11060,28
20230726,102000,137040990,11070,11080,11080,11070,6
20230726,101900,136974560,11080,11090,11090,11080,641
20230726,101800,129868470,11100,11110,11110,11100,619
20230726,101700,122993850,11120,11130,11140,11120,3465
20230726,101600,84442330,11130,11140,11140,11130,156
20230726,101500,82705520,11140,11140,11140,11140,141
20230726,101400,81134780,11140,11140,11140,11140,16
20230726,101300,80956540,11150,11150,11150,11150,317
20230726,101200,77421990,11170,11150,11170,11150,20
20230726,101100,77198790,11170,11170,11170,11170,0
20230726,101000,77198790,11170,11130,11170,11130,2
20230726,100900,77176490,11170,11130,11170,11130,53
20230726,100800,76586560,11150,11150,11150,11150,0
20230726,100700,76586560,11150,11150,11150,11140,160
20230726,100600,74803440,11150,11150,11150,11150,0
20230726,100500,74803440,11150,11150,11150,11150,0
20230726,100400,74803440,11150,11150,11150,11150,0
20230726,100300,74803440,11150,11150,11150,11150,1
20230726,100200,74792290,11200,11200,11200,11200,0
20230726,100100,74792290,11200,11200,11200,11200,0
20230726,100000,74792290,11200,11200,11200,11200,9
20230726,095900,74691490,11200,11200,11200,11200,0
20230726,095800,74691490,11200,11200,11200,11200,100
20230726,095700,73571490,11200,11200,11200,11200,0
20230726,095600,73571490,11200,11200,11200,11200,10
20230726,095500,73459490,11200,11200,11200,11200,1
20230726,095400,73448290,11140,11140,11140,11140,0
20230726,095300,73448290,11140,11150,11150,11140,170
20230726,095200,71554190,11140,11140,11140,11140,0
20230726,095100,71554190,11140,11140,11140,11140,0
20230726,095000,71554190,11140,11160,11160,11140,101
20230726,094900,70428510,11180,11210,11210,11180,1121
20230726,094800,57873130,11220,11220,11220,11220,96
20230726,094700,56796010,11210,11210,11210,11210,61
20230726,094600,56112200,11210,11210,11210,11210,0
20230726,094500,56112200,11210,11210,11210,11210,0
20230726,094400,56112200,11210,11210,11210,11210,370
20230726,094300,51964500,11220,11220,11220,11220,0
20230726,094200,51964500,11220,11220,11220,11200,613
20230726,094100,45089370,11300,11240,11300,11240,83
20230726,094000,44156390,11240,11240,11240,11240,0
20230726,093900,44156390,11240,11240,11240,11240,71
20230726,093800,43358350,11300,11250,11300,11250,11
20230726,093700,43234550,11240,11240,11240,11240,0
20230726,093600,43234550,11240,11240,11240,11240,0
20230726,093500,43234550,11240,11240,11240,11240,0
20230726,093400,43234550,11240,11240,11240,11240,322
20230726,093300,39615270,11250,11250,11250,11250,120
20230726,093200,38265270,11310,11310,11310,11310,0
20230726,093100,38265270,11310,11310,11310,11310,1
20230726,093000,38253960,11310,11310,11310,11310,1
20230726,092900,38242650,11250,11250,11250,11250,100
20230726,092800,37117650,11270,11280,11280,11270,105
20230726,092700,35933520,11280,11310,11310,11280,523
20230726,092600,30028750,11310,11300,11310,11280,305
20230726,092500,26584600,11310,11310,11310,11310,0
20230726,092400,26584600,11310,11310,11310,11310,100
20230726,092300,25453600,11380,11380,11380,11380,0
20230726,092200,25453600,11380,11380,11380,11380,0
20230726,092100,25453600,11380,11310,11380,11280,115
20230726,092000,24154120,11380,11330,11380,11310,525
20230726,091900,18213170,11390,11390,11390,11390,0
20230726,091800,18213170,11390,11390,11390,11390,1
20230726,091700,18201780,11410,11410,11410,11410,0
20230726,091600,18201780,11410,11410,11410,11410,0
20230726,091500,18201780,11410,11410,11410,11410,0
20230726,091400,18201780,11410,11410,11410,11410,0
20230726,091300,18201780,11410,11410,11410,11410,2
20230726,091200,18178960,11320,11380,11380,11320,100
20230726,091100,17046440,11380,11380,11380,11380,0
20230726,091000,17046440,11380,11380,11380,11380,0
20230726,090900,17046440,11380,11380,11380,11380,15
20230726,090800,16875740,11450,11450,11450,11450,0
20230726,090700,16875740,11450,11450,11450,11450,3
20230726,090600,16841390,11450,11450,11450,11450,2
20230726,090500,16818490,11450,11600,11600,11450,42
20230726,090400,16331450,11490,11480,11490,11480,82
20230726,090300,15390080,11340,11340,11340,11340,0
20230726,090200,15390080,11340,11340,11340,11340,7
20230726,090100,15310700,11380,11380,11380,11380,0
20230726,090000,15310700,11380,11320,11380,11320,1349