KissMeData/042000/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191300,6252954620,11780,11780,11780,11780,4094
20230726,191200,6252954620,11780,11780,11780,11780,0
20230726,191100,6252954620,11780,11780,11780,11780,0
20230726,191000,6252954620,11780,11780,11780,11780,0
20230726,190900,6252954620,11780,11780,11780,11780,0
20230726,190800,6252954620,11780,11780,11780,11780,0
20230726,190700,6252954620,11780,11780,11780,11780,0
20230726,190600,6252954620,11780,11780,11780,11780,0
20230726,190500,6252954620,11780,11780,11780,11780,0
20230726,190400,6252954620,11780,11780,11780,11780,0
20230726,190300,6252954620,11780,11780,11780,11780,0
20230726,190200,6252954620,11780,11780,11780,11780,0
20230726,190100,6252954620,11780,11780,11780,11780,0
20230726,190000,6252954620,11780,11780,11780,11780,0
20230726,185900,6252954620,11780,11780,11780,11780,0
20230726,185800,6252954620,11780,11780,11780,11780,0
20230726,185700,6252954620,11780,11780,11780,11780,0
20230726,185600,6252954620,11780,11780,11780,11780,0
20230726,185500,6252954620,11780,11780,11780,11780,0
20230726,185400,6252954620,11780,11780,11780,11780,0
20230726,185300,6252954620,11780,11780,11780,11780,0
20230726,185200,6252954620,11780,11780,11780,11780,0
20230726,185100,6252954620,11780,11780,11780,11780,0
20230726,185000,6252954620,11780,11780,11780,11780,0
20230726,184900,6252954620,11780,11780,11780,11780,0
20230726,184800,6252954620,11780,11780,11780,11780,0
20230726,184700,6252954620,11780,11780,11780,11780,0
20230726,184600,6252954620,11780,11780,11780,11780,0
20230726,184500,6252954620,11780,11780,11780,11780,0
20230726,184400,6252954620,11780,11780,11780,11780,0
20230726,184300,6252954620,11780,11780,11780,11780,4094
20230726,184200,6252954620,11780,11780,11780,11780,0
20230726,184100,6252954620,11780,11780,11780,11780,0
20230726,184000,6252954620,11780,11780,11780,11780,0
20230726,183900,6252954620,11780,11780,11780,11780,0
20230726,183800,6252954620,11780,11780,11780,11780,0
20230726,183700,6252954620,11780,11780,11780,11780,0
20230726,183600,6252954620,11780,11780,11780,11780,0
20230726,183500,6252954620,11780,11780,11780,11780,0
20230726,183400,6252954620,11780,11780,11780,11780,0
20230726,183300,6252954620,11780,11780,11780,11780,0
20230726,183200,6252954620,11780,11780,11780,11780,0
20230726,183100,6252954620,11780,11780,11780,11780,0
20230726,183000,6252954620,11780,11780,11780,11780,0
20230726,182900,6252954620,11780,11780,11780,11780,0
20230726,182800,6252954620,11780,11780,11780,11780,0
20230726,182700,6252954620,11780,11780,11780,11780,0
20230726,182600,6252954620,11780,11780,11780,11780,0
20230726,182500,6252954620,11780,11780,11780,11780,0
20230726,182400,6252954620,11780,11780,11780,11780,0
20230726,182300,6252954620,11780,11780,11780,11780,0
20230726,182200,6252954620,11780,11780,11780,11780,0
20230726,182100,6252954620,11780,11780,11780,11780,0
20230726,182000,6252954620,11780,11780,11780,11780,0
20230726,181900,6252954620,11780,11780,11780,11780,0
20230726,181800,6252954620,11780,11780,11780,11780,0
20230726,181700,6252954620,11780,11780,11780,11780,0
20230726,181600,6252954620,11780,11780,11780,11780,0
20230726,181500,6252954620,11780,11780,11780,11780,0
20230726,181400,6252954620,11780,11780,11780,11780,0
20230726,181300,6252954620,11780,11780,11780,11780,4094
20230726,181200,6252954620,11780,11780,11780,11780,0
20230726,181100,6252954620,11780,11780,11780,11780,0
20230726,181000,6252954620,11780,11780,11780,11780,0
20230726,180900,6252954620,11780,11780,11780,11780,0
20230726,180800,6252954620,11780,11780,11780,11780,0
20230726,180700,6252954620,11780,11780,11780,11780,0
20230726,180600,6252954620,11780,11780,11780,11780,0
20230726,180500,6252954620,11780,11780,11780,11780,0
20230726,180400,6252954620,11780,11780,11780,11780,0
20230726,180300,6252954620,11780,11780,11780,11780,0
20230726,180200,6252954620,11780,11780,11780,11780,0
20230726,180100,6252954620,11780,11780,11780,11780,0
20230726,180000,6252954620,11780,11780,11780,11780,0
20230726,175900,6252954620,11780,11780,11780,11780,0
20230726,175800,6252954620,11780,11780,11780,11780,0
20230726,175700,6252954620,11780,11780,11780,11780,0
20230726,175600,6252954620,11780,11780,11780,11780,0
20230726,175500,6252954620,11780,11780,11780,11780,0
20230726,175400,6252954620,11780,11780,11780,11780,0
20230726,175300,6252954620,11780,11780,11780,11780,0
20230726,175200,6252954620,11780,11780,11780,11780,0
20230726,175100,6252954620,11780,11780,11780,11780,0
20230726,175000,6252954620,11780,11780,11780,11780,0
20230726,174900,6252954620,11780,11780,11780,11780,0
20230726,174800,6252954620,11780,11780,11780,11780,0
20230726,174700,6252954620,11780,11780,11780,11780,0
20230726,174600,6252954620,11780,11780,11780,11780,0
20230726,174500,6252954620,11780,11780,11780,11780,0
20230726,174400,6252954620,11780,11780,11780,11780,0
20230726,174300,6252954620,11780,11780,11780,11780,4094
20230726,174200,6252954620,11780,11780,11780,11780,0
20230726,174100,6252954620,11780,11780,11780,11780,0
20230726,174000,6252954620,11780,11780,11780,11780,0
20230726,173900,6252954620,11780,11780,11780,11780,0
20230726,173800,6252954620,11780,11780,11780,11780,0
20230726,173700,6252954620,11780,11780,11780,11780,0
20230726,173600,6252954620,11780,11780,11780,11780,0
20230726,173500,6252954620,11780,11780,11780,11780,0
20230726,173400,6252954620,11780,11780,11780,11780,0
20230726,173300,6252954620,11780,11780,11780,11780,0
20230726,173200,6252954620,11780,11780,11780,11780,0
20230726,173100,6252954620,11780,11780,11780,11780,0
20230726,173000,6252954620,11780,11780,11780,11780,0
20230726,172900,6252954620,11780,11780,11780,11780,0
20230726,172800,6252954620,11780,11780,11780,11780,0
20230726,172700,6252954620,11780,11780,11780,11780,0
20230726,172600,6252954620,11780,11780,11780,11780,0
20230726,172500,6252954620,11780,11780,11780,11780,0
20230726,172400,6252954620,11780,11780,11780,11780,0
20230726,172300,6252954620,11780,11780,11780,11780,0
20230726,172200,6252954620,11780,11780,11780,11780,0
20230726,172100,6252954620,11780,11780,11780,11780,0
20230726,172000,6252954620,11780,11780,11780,11780,0
20230726,171900,6252954620,11780,11780,11780,11780,0
20230726,171800,6252954620,11780,11780,11780,11780,0
20230726,171700,6252954620,11780,11780,11780,11780,0
20230726,171600,6252954620,11780,11780,11780,11780,0
20230726,171500,6252954620,11780,11780,11780,11780,0
20230726,171400,6252954620,11780,11780,11780,11780,0
20230726,171300,6252954620,11780,11780,11780,11780,4094
20230726,171200,6252954620,11780,11780,11780,11780,0
20230726,171100,6252954620,11780,11780,11780,11780,0
20230726,171000,6252954620,11780,11780,11780,11780,0
20230726,170900,6252954620,11780,11780,11780,11780,0
20230726,170800,6252954620,11780,11780,11780,11780,0
20230726,170700,6252954620,11780,11780,11780,11780,0
20230726,170600,6252954620,11780,11780,11780,11780,0
20230726,170500,6252954620,11780,11780,11780,11780,0
20230726,170400,6252954620,11780,11780,11780,11780,0
20230726,170300,6252954620,11780,11780,11780,11780,0
20230726,170200,6252954620,11780,11780,11780,11780,0
20230726,170100,6252954620,11780,11780,11780,11780,0
20230726,170000,6252954620,11780,11780,11780,11780,0
20230726,165900,6252954620,11780,11780,11780,11780,0
20230726,165800,6252954620,11780,11780,11780,11780,0
20230726,165700,6252954620,11780,11780,11780,11780,0
20230726,165600,6252954620,11780,11780,11780,11780,0
20230726,165500,6252954620,11780,11780,11780,11780,0
20230726,165400,6252954620,11780,11780,11780,11780,0
20230726,165300,6252954620,11780,11780,11780,11780,0
20230726,165200,6252954620,11780,11780,11780,11780,0
20230726,165100,6252954620,11780,11780,11780,11780,0
20230726,165000,6252954620,11780,11780,11780,11780,0
20230726,164900,6252954620,11780,11780,11780,11780,0
20230726,164800,6252954620,11780,11780,11780,11780,0
20230726,164700,6252954620,11780,11780,11780,11780,0
20230726,164600,6252954620,11780,11780,11780,11780,0
20230726,164500,6252954620,11780,11780,11780,11780,0
20230726,164400,6252954620,11780,11780,11780,11780,0
20230726,164300,6252954620,11780,11780,11780,11780,4094
20230726,164200,6252954620,11780,11780,11780,11780,0
20230726,164100,6252954620,11780,11780,11780,11780,0
20230726,164000,6252954620,11780,11780,11780,11780,0
20230726,163900,6252954620,11780,11780,11780,11780,0
20230726,163800,6252954620,11780,11780,11780,11780,0
20230726,163700,6252954620,11780,11780,11780,11780,0
20230726,163600,6252954620,11780,11780,11780,11780,0
20230726,163500,6252954620,11780,11780,11780,11780,0
20230726,163400,6252954620,11780,11780,11780,11780,0
20230726,163300,6252954620,11780,11780,11780,11780,0
20230726,163200,6252954620,11780,11780,11780,11780,0
20230726,163100,6252954620,11780,11780,11780,11780,0
20230726,163000,6252954620,11780,11780,11780,11780,0
20230726,162900,6252954620,11780,11780,11780,11780,0
20230726,162800,6252954620,11780,11780,11780,11780,0
20230726,162700,6252954620,11780,11780,11780,11780,0
20230726,162600,6252954620,11780,11780,11780,11780,0
20230726,162500,6252954620,11780,11780,11780,11780,0
20230726,162400,6252954620,11780,11780,11780,11780,0
20230726,162300,6252954620,11780,11780,11780,11780,0
20230726,162200,6252954620,11780,11780,11780,11780,0
20230726,162100,6252954620,11780,11780,11780,11780,0
20230726,162000,6252954620,11780,11780,11780,11780,0
20230726,161900,6252954620,11780,11780,11780,11780,0
20230726,161800,6252954620,11780,11780,11780,11780,0
20230726,161700,6252954620,11780,11780,11780,11780,0
20230726,161600,6252954620,11780,11780,11780,11780,0
20230726,161500,6252954620,11780,11780,11780,11780,0
20230726,161400,6252954620,11780,11780,11780,11780,0
20230726,161300,6252954620,11780,11780,11780,11780,4094
20230726,161200,6252954620,11780,11780,11780,11780,0
20230726,161100,6252954620,11780,11780,11780,11780,0
20230726,161000,6252954620,11780,11780,11780,11780,0
20230726,160900,6252954620,11780,11780,11780,11780,0
20230726,160800,6252954620,11780,11780,11780,11780,0
20230726,160700,6252954620,11780,11780,11780,11780,0
20230726,160600,6252954620,11780,11780,11780,11780,0
20230726,160500,6252954620,11780,11780,11780,11780,0
20230726,160400,6252954620,11780,11780,11780,11780,0
20230726,160300,6252954620,11780,11780,11780,11780,0
20230726,160200,6252954620,11780,11780,11780,11780,0
20230726,160100,6252954620,11780,11780,11780,11780,0
20230726,160000,6252954620,11780,11780,11780,11780,0
20230726,155900,6252954620,11780,11780,11780,11780,0
20230726,155800,6252954620,11780,11780,11780,11780,0
20230726,155700,6252954620,11780,11780,11780,11780,0
20230726,155600,6252954620,11780,11780,11780,11780,0
20230726,155500,6252954620,11780,11780,11780,11780,0
20230726,155400,6252954620,11780,11780,11780,11780,0
20230726,155300,6252954620,11780,11780,11780,11780,0
20230726,155200,6252954620,11780,11780,11780,11780,0
20230726,155100,6252954620,11780,11780,11780,11780,0
20230726,155000,6252954620,11780,11780,11780,11780,0
20230726,154900,6252954620,11780,11780,11780,11780,0
20230726,154800,6252954620,11780,11780,11780,11780,0
20230726,154700,6252954620,11780,11780,11780,11780,0
20230726,154600,6252954620,11780,11780,11780,11780,0
20230726,154500,6252954620,11780,11780,11780,11780,0
20230726,154400,6252954620,11780,11780,11780,11780,0
20230726,154300,6252954620,11780,11780,11780,11780,4094
20230726,154200,6252954620,11780,11780,11780,11780,0
20230726,154100,6252954620,11780,11780,11780,11780,0
20230726,154000,6252954620,11780,11780,11780,11780,0
20230726,153900,6252954620,11780,11780,11780,11780,0
20230726,153800,6252954620,11780,11780,11780,11780,0
20230726,153700,6252954620,11780,11780,11780,11780,0
20230726,153600,6252954620,11780,11780,11780,11780,0
20230726,153500,6252954620,11780,11780,11780,11780,0
20230726,153400,6252954620,11780,11780,11780,11780,0
20230726,153300,6252954620,11780,11780,11780,11780,0
20230726,153200,6252954620,11780,11780,11780,11780,0
20230726,153100,6252954620,11780,11780,11780,11780,0
20230726,153000,6252954620,11780,11780,11780,11780,4094
20230726,152900,6204727300,12000,12000,12000,12000,0
20230726,152800,6204727300,12000,12000,12000,12000,0
20230726,152700,6204727300,12000,12000,12000,12000,0
20230726,152600,6204727300,12000,12000,12000,12000,0
20230726,152500,6204727300,12000,12000,12000,12000,0
20230726,152400,6204727300,12000,12000,12000,12000,0
20230726,152300,6204727300,12000,12000,12000,12000,0
20230726,152200,6204727300,12000,12000,12000,12000,0
20230726,152100,6204727300,12000,12000,12000,12000,0
20230726,152000,6204727300,12000,12000,12000,12000,0
20230726,151900,6204727300,12000,11560,12300,11560,9053
20230726,151800,6095783700,11700,11770,11820,11660,2980
20230726,151700,6060882930,11830,11530,11840,11530,8023
20230726,151600,5967181080,11500,11490,11500,11350,9312
20230726,151500,5860694240,11500,11620,11620,11000,12483
20230726,151400,5718849450,10930,10930,10930,10930,0
20230726,151300,5718849450,10930,10930,10930,10930,0
20230726,151200,5718849450,10930,11640,11640,10930,18888
20230726,151100,5505971030,11640,11640,11640,11640,300
20230726,151000,5502479030,11640,11670,11670,11600,2382
20230726,150900,5474748320,11690,11760,11760,11680,4971
20230726,150800,5416407390,11760,11760,11760,11760,145
20230726,150700,5414702190,11760,11730,11760,11730,536
20230726,150600,5408398860,11760,11770,11780,11720,2606
20230726,150500,5377833600,11790,11820,11820,11790,149
20230726,150400,5376076860,11790,11800,11830,11790,236
20230726,150300,5373292040,11790,11790,11790,11790,241
20230726,150200,5370450650,11770,11790,11790,11770,234
20230726,150100,5367692230,11790,11870,11870,11780,1828
20230726,150000,5346107890,11850,11870,11940,11850,6253
20230726,145900,5271630710,11860,11850,11860,11850,560
20230726,145800,5264990270,11850,11820,11850,11820,689
20230726,145700,5256829150,11800,11760,11800,11760,1073
20230726,145600,5244171430,11750,11720,11750,11720,242
20230726,145500,5241330200,11740,11730,11740,11730,557
20230726,145400,5234794230,11710,11710,11710,11710,42
20230726,145300,5234302410,11760,11740,11760,11740,604
20230726,145200,5227204640,11740,11740,11740,11740,22
20230726,145100,5226946360,11740,11720,11740,11720,18
20230726,145000,5226735080,11710,11710,11710,11710,2
20230726,144900,5226711660,11700,11710,11710,11700,388
20230726,144800,5222169590,11720,11740,11740,11720,879
20230726,144700,5211858290,11790,11760,11790,11760,151
20230726,144600,5210079650,11780,11780,11780,11780,1
20230726,144500,5210067870,11770,11760,11770,11760,367
20230726,144400,5205748420,11770,11780,11780,11770,11
20230726,144300,5205618850,11790,11740,11800,11740,263
20230726,144200,5202519100,11750,11740,11750,11740,30
20230726,144100,5202166810,11740,11690,11740,11690,235
20230726,144000,5199416550,11690,11710,11710,11690,181
20230726,143900,5197299840,11680,11680,11680,11680,10
20230726,143800,5197183040,11680,11680,11680,11670,338
20230726,143700,5193236790,11720,11680,11720,11670,149
20230726,143600,5191497140,11710,11690,11710,11690,81
20230726,143500,5190548680,11700,11750,11750,11700,125
20230726,143400,5189082630,11730,11750,11750,11730,789
20230726,143300,5179821900,11750,11750,11750,11750,0
20230726,143200,5179821900,11750,11750,11750,11750,2988
20230726,143100,5144712900,11750,11790,11790,11750,1217
20230726,143000,5130395510,11790,11760,11790,11760,733
20230726,142900,5121774570,11790,11790,11790,11780,905
20230726,142800,5111109550,11790,11790,11790,11790,114
20230726,142700,5109765490,11790,11770,11790,11770,663
20230726,142600,5101950160,11760,11750,11760,11750,12
20230726,142500,5101809130,11750,11750,11750,11750,24
20230726,142400,5101527130,11720,11710,11720,11710,111
20230726,142300,5100226320,11710,11690,11710,11660,377
20230726,142200,5095818010,11690,11690,11690,11690,46
20230726,142100,5095280270,11660,11660,11680,11650,203
20230726,142000,5092909740,11660,11740,11740,11620,2025
20230726,141900,5069179030,11770,11760,11790,11760,2907
20230726,141800,5034973880,11760,11730,11790,11730,1221
20230726,141700,5020584710,11780,11650,11780,11650,1727
20230726,141600,5000255400,11690,11650,11690,11650,719
20230726,141500,4991868010,11650,11650,11650,11640,718
20230726,141400,4983504290,11650,11550,11670,11550,1250
20230726,141300,4968965960,11540,11550,11600,11540,1152
20230726,141200,4955625630,11550,11530,11550,11530,921
20230726,141100,4944999020,11530,11520,11530,11510,1519
20230726,141000,4927496220,11530,11460,11530,11460,141
20230726,140900,4925872000,11450,11480,11520,11440,81
20230726,140800,4924943560,11520,11450,11520,11450,198
20230726,140700,4922671780,11430,11500,11500,11430,218
20230726,140600,4920174660,11510,11490,11520,11490,12
20230726,140500,4920036640,11460,11450,11470,11450,665
20230726,140400,4912412390,11450,11480,11480,11430,700
20230726,140300,4904407320,11480,11430,11480,11430,682
20230726,140200,4896609560,11430,11370,11430,11370,3514
20230726,140100,4856595060,11370,11400,11430,11370,1623
20230726,140000,4838090960,11400,11390,11400,11390,44
20230726,135900,4837589620,11410,11360,11410,11360,366
20230726,135800,4833424960,11360,11380,11380,11360,323
20230726,135700,4829750500,11380,11360,11380,11350,1089
20230726,135600,4817384580,11380,11440,11440,11380,2469
20230726,135500,4789224310,11450,11490,11490,11450,718
20230726,135400,4780991250,11490,11480,11490,11480,1166
20230726,135300,4767598840,11530,11490,11530,11490,1609
20230726,135200,4749099320,11490,11500,11500,11490,1767
20230726,135100,4728791090,11500,11500,11530,11480,1124
20230726,135000,4715863010,11530,11500,11530,11500,238
20230726,134900,4713123430,11500,11480,11500,11470,340
20230726,134800,4709222080,11480,11480,11510,11480,327
20230726,134700,4705468090,11510,11510,11560,11510,437
20230726,134600,4700436500,11510,11510,11510,11510,133
20230726,134500,4698905670,11530,11530,11590,11530,293
20230726,134400,4695510850,11560,11510,11560,11510,75
20230726,134300,4694643900,11500,11500,11510,11470,1010
20230726,134200,4683038570,11470,11470,11480,11460,859
20230726,134100,4673188150,11470,11490,11490,11470,261
20230726,134000,4670194460,11490,11550,11550,11470,1293
20230726,133900,4655335000,11550,11650,11650,11510,1836
20230726,133800,4634042500,11650,11600,11650,11600,2188
20230726,133700,4608554710,11650,11530,11650,11510,2405
20230726,133600,4580701520,11510,11540,11550,11510,63
20230726,133500,4579975120,11560,11550,11560,11550,882
20230726,133400,4569787720,11570,11570,11570,11550,281
20230726,133300,4566537150,11550,11500,11550,11500,645
20230726,133200,4559102760,11480,11480,11480,11480,92
20230726,133100,4558046600,11490,11480,11490,11480,136
20230726,133000,4556485070,11490,11500,11500,11490,68
20230726,132900,4555703270,11500,11530,11540,11500,534
20230726,132800,4549560580,11500,11500,11500,11490,709
20230726,132700,4541408880,11510,11510,11510,11510,3112
20230726,132600,4505589760,11510,11510,11540,11510,710
20230726,132500,4497414660,11540,11550,11560,11540,319
20230726,132400,4493730850,11560,11510,11560,11510,2284
20230726,132300,4467359320,11510,11510,11510,11510,15
20230726,132200,4467186670,11540,11510,11540,11510,201
20230726,132100,4464873130,11520,11570,11580,11520,1247
20230726,132000,4450461830,11580,11510,11580,11510,588
20230726,131900,4443654890,11500,11500,11520,11500,4505
20230726,131800,4391845680,11500,11500,11500,11490,1203
20230726,131700,4378012230,11500,11490,11500,11490,320
20230726,131600,4374332240,11500,11460,11500,11460,224
20230726,131500,4371760640,11450,11490,11490,11450,3438
20230726,131400,4332355050,11450,11500,11500,11450,103
20230726,131300,4331170650,11500,11410,11500,11400,2077
20230726,131200,4307437250,11410,11390,11410,11370,21862
20230726,131100,4058044700,11390,11390,11390,11390,171
20230726,131000,4056097010,11400,11390,11400,11390,458
20230726,130900,4050880380,11400,11410,11410,11370,966
20230726,130800,4039888870,11420,11400,11420,11310,2935
20230726,130700,4006612590,11390,11400,11400,11340,1114
20230726,130600,3993951790,11400,11400,11400,11400,49
20230726,130500,3993393190,11400,11410,11410,11400,2086
20230726,130400,3969605370,11410,11420,11430,11410,193
20230726,130300,3967402760,11420,11420,11420,11420,949
20230726,130200,3956565180,11420,11430,11430,11420,204
20230726,130100,3954233890,11430,11440,11440,11430,173
20230726,130000,3952255480,11440,11470,11470,11440,184
20230726,125900,3950147160,11500,11500,11500,11500,16
20230726,125800,3949963160,11520,11520,11520,11520,0
20230726,125700,3949963160,11520,11520,11520,11520,1
20230726,125600,3949951640,11470,11460,11470,11460,288
20230726,125500,3946651060,11470,11450,11470,11450,29
20230726,125400,3946318830,11470,11480,11480,11470,955
20230726,125300,3935356340,11550,11550,11550,11550,10
20230726,125200,3935240840,11560,11560,11570,11560,220
20230726,125100,3932697350,11560,11500,11560,11410,1881
20230726,125000,3911133340,11500,11500,11520,11500,201
20230726,124900,3908820160,11500,11500,11500,11500,40
20230726,124800,3908360160,11520,11450,11520,11430,1020
20230726,124700,3896675240,11440,11450,11450,11440,82
20230726,124600,3895736440,11450,11450,11450,11450,107
20230726,124500,3894511290,11470,11440,11470,11440,122
20230726,124400,3893115310,11470,11470,11470,11440,510
20230726,124300,3887275590,11460,11460,11460,11450,199
20230726,124200,3884995150,11470,11490,11490,11470,260
20230726,124100,3882010160,11490,11470,11490,11470,278
20230726,124000,3878821280,11450,11440,11450,11440,109
20230726,123900,3877573410,11450,11490,11490,11450,1466
20230726,123800,3860762720,11490,11480,11490,11480,263
20230726,123700,3857743250,11480,11500,11500,11480,1419
20230726,123600,3841438490,11520,11520,11520,11500,331
20230726,123500,3837627790,11530,11540,11540,11500,1437
20230726,123400,3821068180,11550,11570,11570,11550,553
20230726,123300,3814677390,11570,11550,11570,11550,56
20230726,123200,3814030070,11550,11580,11580,11520,380
20230726,123100,3809646370,11580,11580,11580,11580,23
20230726,123000,3809380030,11520,11530,11530,11520,50
20230726,122900,3808803830,11530,11540,11540,11530,6
20230726,122800,3808734630,11530,11540,11560,11530,530
20230726,122700,3802622820,11540,11530,11540,11530,36
20230726,122600,3802207680,11530,11530,11530,11530,59
20230726,122500,3801527410,11520,11530,11530,11510,334
20230726,122400,3797677910,11540,11540,11540,11540,23
20230726,122300,3797412490,11540,11550,11550,11540,30
20230726,122200,3797066280,11560,11560,11560,11560,601
20230726,122100,3790118720,11550,11550,11550,11550,44
20230726,122000,3789610520,11540,11500,11540,11500,66
20230726,121900,3788850710,11510,11500,11510,11500,79
20230726,121800,3787942150,11500,11500,11500,11500,100
20230726,121700,3786792150,11500,11500,11500,11500,115
20230726,121600,3785469650,11510,11510,11510,11510,12
20230726,121500,3785331530,11500,11500,11500,11500,333
20230726,121400,3781502030,11540,11510,11540,11500,40
20230726,121300,3781040970,11500,11560,11560,11500,407
20230726,121200,3776358900,11560,11510,11560,11510,1246
20230726,121100,3762016450,11510,11510,11510,11510,200
20230726,121000,3759714450,11520,11540,11590,11520,278
20230726,120900,3756507970,11500,11500,11510,11500,2781
20230726,120800,3724526060,11520,11520,11520,11510,2125
20230726,120700,3700061330,11520,11530,11530,11520,706
20230726,120600,3691927160,11530,11540,11560,11520,1669
20230726,120500,3672692740,11540,11560,11560,11530,1132
20230726,120400,3659639470,11540,11540,11540,11540,1008
20230726,120300,3648007150,11540,11550,11550,11540,46
20230726,120200,3647476200,11550,11550,11550,11550,196
20230726,120100,3645212400,11580,11550,11580,11550,112
20230726,120000,3643918680,11550,11550,11550,11550,1
20230726,115900,3643907130,11550,11600,11600,11550,51
20230726,115800,3643317430,11610,11600,11610,11600,50
20230726,115700,3642737020,11600,11590,11600,11590,7
20230726,115600,3642655830,11550,11550,11550,11550,0
20230726,115500,3642655830,11550,11550,11560,11550,1201
20230726,115400,3628784240,11550,11560,11560,11550,3051
20230726,115300,3593543320,11560,11560,11560,11550,2239
20230726,115200,3567681030,11560,11560,11560,11560,0
20230726,115100,3567681030,11560,11560,11560,11560,0
20230726,115000,3567681030,11560,11570,11590,11560,549
20230726,114900,3561332550,11570,11580,11580,11570,42
20230726,114800,3560846600,11590,11580,11590,11560,107
20230726,114700,3559607880,11600,11590,11620,11590,1032
20230726,114600,3547616830,11590,11600,11600,11590,342
20230726,114500,3543649730,11600,11600,11600,11600,52
20230726,114400,3543046530,11600,11600,11620,11600,564
20230726,114300,3536504110,11600,11630,11630,11570,869
20230726,114200,3526433650,11620,11600,11620,11600,969
20230726,114100,3515193150,11580,11600,11600,11580,207
20230726,114000,3512791970,11600,11600,11600,11590,461
20230726,113900,3507444480,11620,11620,11620,11620,65
20230726,113800,3506689180,11620,11600,11620,11600,144
20230726,113700,3505016380,11600,11600,11600,11600,0
20230726,113600,3505016380,11600,11620,11620,11560,1195
20230726,113500,3491191990,11620,11600,11620,11600,69
20230726,113400,3490391560,11600,11600,11600,11590,535
20230726,113300,3484190680,11600,11600,11600,11600,1156
20230726,113200,3470781080,11600,11600,11600,11600,174
20230726,113100,3468762680,11600,11650,11650,11590,436
20230726,113000,3463698710,11640,11610,11700,11590,1191
20230726,112900,3449837490,11610,11570,11610,11560,2458
20230726,112800,3421343850,11560,11580,11580,11560,719
20230726,112700,3413021620,11600,11590,11600,11580,1420
20230726,112600,3396553660,11590,11600,11600,11590,2
20230726,112500,3396530470,11590,11590,11590,11590,117
20230726,112400,3395174440,11590,11590,11590,11590,316
20230726,112300,3391512000,11600,11590,11600,11590,66
20230726,112200,3390747010,11580,11570,11580,11570,9
20230726,112100,3390642830,11570,11570,11570,11570,959
20230726,112000,3379547200,11540,11540,11540,11540,0
20230726,111900,3379547200,11540,11560,11560,11540,323
20230726,111800,3375818520,11550,11580,11590,11540,1620
20230726,111700,3357104760,11610,11610,11610,11610,27
20230726,111600,3356791290,11610,11620,11620,11570,114
20230726,111500,3355471430,11620,11610,11620,11570,513
20230726,111400,3349526550,11610,11620,11620,11610,113
20230726,111300,3348213540,11630,11630,11650,11630,273
20230726,111200,3345036880,11630,11560,11630,11560,1242
20230726,111100,3330652610,11550,11550,11550,11550,89
20230726,111000,3329624660,11560,11560,11560,11560,159
20230726,110900,3327786620,11560,11550,11570,11540,383
20230726,110800,3323365710,11550,11550,11560,11550,16
20230726,110700,3323180900,11540,11560,11560,11540,219
20230726,110600,3320651840,11580,11580,11580,11550,13
20230726,110500,3320501550,11600,11590,11600,11560,183
20230726,110400,3318381480,11590,11560,11590,11560,62
20230726,110300,3317664580,11550,11600,11600,11540,780
20230726,110200,3308627270,11610,11610,11610,11610,785
20230726,110100,3299513420,11610,11590,11610,11590,239
20230726,110000,3296743020,11600,11540,11600,11540,176
20230726,105900,3294708420,11540,11560,11570,11540,434
20230726,105800,3289691390,11540,11550,11550,11540,110
20230726,105700,3288421390,11660,11590,11660,11540,687
20230726,105600,3280465180,11610,11610,11670,11580,565
20230726,105500,3273898430,11680,11650,11700,11620,1395
20230726,105400,3257665880,11620,11610,11620,11550,1192
20230726,105300,3243839850,11620,11670,11680,11590,9668
20230726,105200,3131125800,11670,11680,11730,11610,4335
20230726,105100,3080502060,11690,11750,11750,11690,1194
20230726,105000,3066513600,11650,11620,11770,11620,5860
20230726,104900,2998186330,11610,11580,11620,11500,2805
20230726,104800,2965738550,11570,11510,11570,11490,3582
20230726,104700,2924548640,11510,11540,11540,11510,612
20230726,104600,2917496480,11590,11540,11590,11540,136
20230726,104500,2915926640,11520,11550,11570,11510,2225
20230726,104400,2890280340,11510,11480,11550,11480,1879
20230726,104300,2868669110,11480,11590,11590,11450,9940
20230726,104200,2754209220,11590,11630,11630,11580,993
20230726,104100,2742697760,11640,11540,11640,11540,2222
20230726,104000,2716929110,11530,11540,11590,11530,5420
20230726,103900,2654361070,11540,11600,11630,11510,1535
20230726,103800,2636637930,11600,11600,11620,11600,1574
20230726,103700,2618378010,11600,11640,11640,11600,1463
20230726,103600,2601392910,11640,11570,11640,11540,586
20230726,103500,2594597890,11610,11560,11610,11540,4310
20230726,103400,2544802740,11550,11660,11660,11550,5391
20230726,103300,2482261820,11660,11670,11670,11630,3130
20230726,103200,2445755550,11670,11670,11690,11670,3196
20230726,103100,2408458210,11660,11640,11670,11630,2439
20230726,103000,2380051110,11700,11690,11700,11630,2460
20230726,102900,2351395430,11700,11660,11740,11620,1486
20230726,102800,2334018500,11660,11710,11710,11630,669
20230726,102700,2326223900,11710,11670,11750,11650,974
20230726,102600,2314839580,11680,11780,11780,11680,3156
20230726,102500,2277962000,11770,11720,11770,11670,1773
20230726,102400,2257147110,11730,11750,11750,11660,2039
20230726,102300,2233279100,11760,11760,11810,11760,1741
20230726,102200,2212752100,11760,11800,11800,11760,35
20230726,102100,2212340100,11760,11730,11800,11730,2238
20230726,102000,2186025070,11730,11670,11730,11670,611
20230726,101900,2178888300,11670,11670,11670,11620,5967
20230726,101800,2109334380,11670,11760,11760,11670,1579
20230726,101700,2090858280,11700,11700,11740,11670,7933
20230726,101600,1998072270,11700,11800,11800,11690,7734
20230726,101500,1907532680,11710,11850,11860,11710,3927
20230726,101400,1861406380,11850,11810,11850,11800,357
20230726,101300,1857184720,11820,11760,11860,11760,694
20230726,101200,1848980450,11730,11800,11800,11730,1717
20230726,101100,1828768540,11800,11800,11800,11780,730
20230726,101000,1820156060,11820,11860,11860,11810,560
20230726,100900,1813521400,11860,11770,11880,11760,1484
20230726,100800,1795966680,11760,11750,11780,11750,1041
20230726,100700,1783719970,11750,11780,11780,11730,1288
20230726,100600,1768587330,11810,11820,11820,11810,180
20230726,100500,1766460630,11830,11800,11830,11770,421
20230726,100400,1761496140,11840,11840,11840,11840,16
20230726,100300,1761306700,11780,11790,11850,11770,2134
20230726,100200,1736132820,11790,11770,11860,11760,1030
20230726,100100,1724006110,11770,11780,11890,11770,2264
20230726,100000,1697100020,11780,11810,11810,11740,1914
20230726,095900,1674571480,11840,11800,11840,11800,874
20230726,095800,1664241880,11760,11790,11850,11760,1009
20230726,095700,1652348580,11790,11810,11850,11790,1817
20230726,095600,1630905640,11800,11870,11870,11800,2393
20230726,095500,1602641950,11920,11860,11930,11800,2113
20230726,095400,1577597300,11870,11890,11890,11800,2501
20230726,095300,1548046290,11810,11900,11900,11800,3720
20230726,095200,1503988450,11910,11910,11950,11910,182
20230726,095100,1501820790,11910,11910,11950,11910,351
20230726,095000,1497636920,11950,11880,11950,11880,2121
20230726,094900,1472397330,11880,11890,11890,11870,252
20230726,094800,1469404520,11880,11910,11910,11880,790
20230726,094700,1460001120,11910,11890,11910,11890,2757
20230726,094600,1427218710,11900,11910,11910,11900,1507
20230726,094500,1409281100,11950,11930,11950,11830,8963
20230726,094400,1302557210,11940,11950,12010,11940,2714
20230726,094300,1270129900,11950,11960,12040,11940,6746
20230726,094200,1189436360,11960,12080,12080,11960,1484
20230726,094100,1171630290,12090,12130,12130,12010,792
20230726,094000,1162097100,12130,12080,12140,12030,986
20230726,093900,1150187680,12080,12090,12090,12050,895
20230726,093800,1139387790,12090,12120,12180,12090,7080
20230726,093700,1053580660,12180,12120,12190,12120,480
20230726,093600,1047746530,12120,12190,12190,12120,3140
20230726,093500,1009633670,12150,12160,12230,12150,934
20230726,093400,998276210,12170,12250,12250,12170,3338
20230726,093300,957493020,12240,12200,12260,12200,2386
20230726,093200,928251850,12250,12260,12260,12200,915
20230726,093100,917050470,12260,12200,12260,12170,2155
20230726,093000,890742370,12200,12190,12200,12120,2272
20230726,092900,863163590,12200,12130,12200,12110,1285
20230726,092800,847526310,12110,12090,12110,12030,991
20230726,092700,835558330,12090,12090,12100,12090,1229
20230726,092600,820688920,12090,12000,12090,12000,1141
20230726,092500,806962820,12000,12010,12010,11980,1548
20230726,092400,788380450,12010,12030,12030,12000,1328
20230726,092300,772422420,12030,12170,12180,12030,1574
20230726,092200,753408340,12160,12160,12160,12080,1646
20230726,092100,733397080,12160,11970,12160,11950,4747
20230726,092000,676112080,11990,12000,12000,11940,2350
20230726,091900,647966390,12020,12040,12080,11910,6206
20230726,091800,573452800,12080,12210,12210,12040,657
20230726,091700,565497360,12180,12270,12270,12180,4064
20230726,091600,515906590,12220,12270,12270,12210,674
20230726,091500,507641110,12270,12280,12280,12210,2761
20230726,091400,473818850,12280,12230,12280,12210,564
20230726,091300,466923030,12220,12280,12280,12220,1252
20230726,091200,451579280,12280,12200,12280,12200,1183
20230726,091100,437056260,12230,12230,12250,12170,3329
20230726,091000,396346710,12160,12130,12160,12060,2285
20230726,090900,368625750,12060,12060,12090,12050,2474
20230726,090800,338785060,12100,11920,12110,11920,6993
20230726,090700,254541480,11950,12050,12050,11900,4549
20230726,090600,200040680,12050,12230,12240,12050,1742
20230726,090500,178940910,12170,12200,12270,12150,977
20230726,090400,167013120,12200,12200,12290,12120,2507
20230726,090300,136422940,12200,12220,12280,12170,4020
20230726,090200,87139930,12220,12190,12350,12190,1952
20230726,090100,63279520,12150,12190,12350,12150,1536
20230726,090000,44538280,12190,12010,12190,12010,3696