KissMeData/000970/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183200,560923120,6500,6500,6500,6500,167
20230726,183100,560923120,6500,6500,6500,6500,0
20230726,183000,560923120,6500,6500,6500,6500,0
20230726,182900,560923120,6500,6500,6500,6500,0
20230726,182800,560923120,6500,6500,6500,6500,0
20230726,182700,560923120,6500,6500,6500,6500,0
20230726,182600,560923120,6500,6500,6500,6500,0
20230726,182500,560923120,6500,6500,6500,6500,0
20230726,182400,560923120,6500,6500,6500,6500,0
20230726,182300,560923120,6500,6500,6500,6500,0
20230726,182200,560923120,6500,6500,6500,6500,0
20230726,182100,560923120,6500,6500,6500,6500,0
20230726,182000,560923120,6500,6500,6500,6500,0
20230726,181900,560923120,6500,6500,6500,6500,0
20230726,181800,560923120,6500,6500,6500,6500,0
20230726,181700,560923120,6500,6500,6500,6500,0
20230726,181600,560923120,6500,6500,6500,6500,0
20230726,181500,560923120,6500,6500,6500,6500,0
20230726,181400,560923120,6500,6500,6500,6500,0
20230726,181300,560923120,6500,6500,6500,6500,0
20230726,181200,560923120,6500,6500,6500,6500,0
20230726,181100,560923120,6500,6500,6500,6500,0
20230726,181000,560923120,6500,6500,6500,6500,0
20230726,180900,560923120,6500,6500,6500,6500,0
20230726,180800,560923120,6500,6500,6500,6500,0
20230726,180700,560923120,6500,6500,6500,6500,0
20230726,180600,560923120,6500,6500,6500,6500,0
20230726,180500,560923120,6500,6500,6500,6500,0
20230726,180400,560923120,6500,6500,6500,6500,0
20230726,180300,560923120,6500,6500,6500,6500,0
20230726,180200,560923120,6500,6500,6500,6500,167
20230726,180100,560923120,6500,6500,6500,6500,0
20230726,180000,560923120,6500,6500,6500,6500,0
20230726,175900,560923120,6500,6500,6500,6500,0
20230726,175800,560923120,6500,6500,6500,6500,0
20230726,175700,560923120,6500,6500,6500,6500,0
20230726,175600,560923120,6500,6500,6500,6500,0
20230726,175500,560923120,6500,6500,6500,6500,0
20230726,175400,560923120,6500,6500,6500,6500,0
20230726,175300,560923120,6500,6500,6500,6500,0
20230726,175200,560923120,6500,6500,6500,6500,0
20230726,175100,560923120,6500,6500,6500,6500,0
20230726,175000,560923120,6500,6500,6500,6500,0
20230726,174900,560923120,6500,6500,6500,6500,0
20230726,174800,560923120,6500,6500,6500,6500,0
20230726,174700,560923120,6500,6500,6500,6500,0
20230726,174600,560923120,6500,6500,6500,6500,0
20230726,174500,560923120,6500,6500,6500,6500,0
20230726,174400,560923120,6500,6500,6500,6500,0
20230726,174300,560923120,6500,6500,6500,6500,0
20230726,174200,560923120,6500,6500,6500,6500,0
20230726,174100,560923120,6500,6500,6500,6500,0
20230726,174000,560923120,6500,6500,6500,6500,0
20230726,173900,560923120,6500,6500,6500,6500,0
20230726,173800,560923120,6500,6500,6500,6500,0
20230726,173700,560923120,6500,6500,6500,6500,0
20230726,173600,560923120,6500,6500,6500,6500,0
20230726,173500,560923120,6500,6500,6500,6500,0
20230726,173400,560923120,6500,6500,6500,6500,0
20230726,173300,560923120,6500,6500,6500,6500,0
20230726,173200,560923120,6500,6500,6500,6500,167
20230726,173100,560923120,6500,6500,6500,6500,0
20230726,173000,560923120,6500,6500,6500,6500,0
20230726,172900,560923120,6500,6500,6500,6500,0
20230726,172800,560923120,6500,6500,6500,6500,0
20230726,172700,560923120,6500,6500,6500,6500,0
20230726,172600,560923120,6500,6500,6500,6500,0
20230726,172500,560923120,6500,6500,6500,6500,0
20230726,172400,560923120,6500,6500,6500,6500,0
20230726,172300,560923120,6500,6500,6500,6500,0
20230726,172200,560923120,6500,6500,6500,6500,0
20230726,172100,560923120,6500,6500,6500,6500,0
20230726,172000,560923120,6500,6500,6500,6500,0
20230726,171900,560923120,6500,6500,6500,6500,0
20230726,171800,560923120,6500,6500,6500,6500,0
20230726,171700,560923120,6500,6500,6500,6500,0
20230726,171600,560923120,6500,6500,6500,6500,0
20230726,171500,560923120,6500,6500,6500,6500,0
20230726,171400,560923120,6500,6500,6500,6500,0
20230726,171300,560923120,6500,6500,6500,6500,0
20230726,171200,560923120,6500,6500,6500,6500,0
20230726,171100,560923120,6500,6500,6500,6500,0
20230726,171000,560923120,6500,6500,6500,6500,0
20230726,170900,560923120,6500,6500,6500,6500,0
20230726,170800,560923120,6500,6500,6500,6500,0
20230726,170700,560923120,6500,6500,6500,6500,0
20230726,170600,560923120,6500,6500,6500,6500,0
20230726,170500,560923120,6500,6500,6500,6500,0
20230726,170400,560923120,6500,6500,6500,6500,0
20230726,170300,560923120,6500,6500,6500,6500,0
20230726,170200,560923120,6500,6500,6500,6500,167
20230726,170100,560923120,6500,6500,6500,6500,0
20230726,170000,560923120,6500,6500,6500,6500,0
20230726,165900,560923120,6500,6500,6500,6500,0
20230726,165800,560923120,6500,6500,6500,6500,0
20230726,165700,560923120,6500,6500,6500,6500,0
20230726,165600,560923120,6500,6500,6500,6500,0
20230726,165500,560923120,6500,6500,6500,6500,0
20230726,165400,560923120,6500,6500,6500,6500,0
20230726,165300,560923120,6500,6500,6500,6500,0
20230726,165200,560923120,6500,6500,6500,6500,0
20230726,165100,560923120,6500,6500,6500,6500,0
20230726,165000,560923120,6500,6500,6500,6500,0
20230726,164900,560923120,6500,6500,6500,6500,0
20230726,164800,560923120,6500,6500,6500,6500,0
20230726,164700,560923120,6500,6500,6500,6500,0
20230726,164600,560923120,6500,6500,6500,6500,0
20230726,164500,560923120,6500,6500,6500,6500,0
20230726,164400,560923120,6500,6500,6500,6500,0
20230726,164300,560923120,6500,6500,6500,6500,0
20230726,164200,560923120,6500,6500,6500,6500,0
20230726,164100,560923120,6500,6500,6500,6500,0
20230726,164000,560923120,6500,6500,6500,6500,0
20230726,163900,560923120,6500,6500,6500,6500,0
20230726,163800,560923120,6500,6500,6500,6500,0
20230726,163700,560923120,6500,6500,6500,6500,0
20230726,163600,560923120,6500,6500,6500,6500,0
20230726,163500,560923120,6500,6500,6500,6500,0
20230726,163400,560923120,6500,6500,6500,6500,0
20230726,163300,560923120,6500,6500,6500,6500,0
20230726,163200,560923120,6500,6500,6500,6500,167
20230726,163100,560923120,6500,6500,6500,6500,0
20230726,163000,560923120,6500,6500,6500,6500,0
20230726,162900,560923120,6500,6500,6500,6500,0
20230726,162800,560923120,6500,6500,6500,6500,0
20230726,162700,560923120,6500,6500,6500,6500,0
20230726,162600,560923120,6500,6500,6500,6500,0
20230726,162500,560923120,6500,6500,6500,6500,0
20230726,162400,560923120,6500,6500,6500,6500,0
20230726,162300,560923120,6500,6500,6500,6500,0
20230726,162200,560923120,6500,6500,6500,6500,0
20230726,162100,560923120,6500,6500,6500,6500,0
20230726,162000,560923120,6500,6500,6500,6500,0
20230726,161900,560923120,6500,6500,6500,6500,0
20230726,161800,560923120,6500,6500,6500,6500,0
20230726,161700,560923120,6500,6500,6500,6500,0
20230726,161600,560923120,6500,6500,6500,6500,0
20230726,161500,560923120,6500,6500,6500,6500,0
20230726,161400,560923120,6500,6500,6500,6500,0
20230726,161300,560923120,6500,6500,6500,6500,0
20230726,161200,560923120,6500,6500,6500,6500,0
20230726,161100,560923120,6500,6500,6500,6500,0
20230726,161000,560923120,6500,6500,6500,6500,0
20230726,160900,560923120,6500,6500,6500,6500,0
20230726,160800,560923120,6500,6500,6500,6500,0
20230726,160700,560923120,6500,6500,6500,6500,0
20230726,160600,560923120,6500,6500,6500,6500,0
20230726,160500,560923120,6500,6500,6500,6500,0
20230726,160400,560923120,6500,6500,6500,6500,0
20230726,160300,560923120,6500,6500,6500,6500,0
20230726,160200,560923120,6500,6500,6500,6500,167
20230726,160100,560923120,6500,6500,6500,6500,0
20230726,160000,560923120,6500,6500,6500,6500,0
20230726,155900,560923120,6500,6500,6500,6500,0
20230726,155800,560923120,6500,6500,6500,6500,0
20230726,155700,560923120,6500,6500,6500,6500,0
20230726,155600,560923120,6500,6500,6500,6500,0
20230726,155500,560923120,6500,6500,6500,6500,0
20230726,155400,560923120,6500,6500,6500,6500,0
20230726,155300,560923120,6500,6500,6500,6500,0
20230726,155200,560923120,6500,6500,6500,6500,0
20230726,155100,560923120,6500,6500,6500,6500,0
20230726,155000,560923120,6500,6500,6500,6500,0
20230726,154900,560923120,6500,6500,6500,6500,0
20230726,154800,560923120,6500,6500,6500,6500,0
20230726,154700,560923120,6500,6500,6500,6500,0
20230726,154600,560923120,6500,6500,6500,6500,0
20230726,154500,560923120,6500,6500,6500,6500,0
20230726,154400,560923120,6500,6500,6500,6500,0
20230726,154300,560923120,6500,6500,6500,6500,0
20230726,154200,560923120,6500,6500,6500,6500,0
20230726,154100,560923120,6500,6500,6500,6500,0
20230726,154000,560923120,6500,6500,6500,6500,0
20230726,153900,560923120,6500,6500,6500,6500,0
20230726,153800,560923120,6500,6500,6500,6500,0
20230726,153700,560923120,6500,6500,6500,6500,0
20230726,153600,560923120,6500,6500,6500,6500,0
20230726,153500,560923120,6500,6500,6500,6500,0
20230726,153400,560923120,6500,6500,6500,6500,0
20230726,153300,560923120,6500,6500,6500,6500,0
20230726,153200,560923120,6500,6500,6500,6500,167
20230726,153100,560923120,6500,6500,6500,6500,0
20230726,153000,560923120,6500,6500,6500,6500,167
20230726,152900,559837620,6450,6450,6450,6450,0
20230726,152800,559837620,6450,6450,6450,6450,0
20230726,152700,559837620,6450,6450,6450,6450,0
20230726,152600,559837620,6450,6450,6450,6450,0
20230726,152500,559837620,6450,6450,6450,6450,0
20230726,152400,559837620,6450,6450,6450,6450,0
20230726,152300,559837620,6450,6450,6450,6450,0
20230726,152200,559837620,6450,6450,6450,6450,0
20230726,152100,559837620,6450,6450,6450,6450,0
20230726,152000,559837620,6450,6450,6450,6450,0
20230726,151900,559837620,6450,6440,6470,6440,888
20230726,151800,554103340,6440,6440,6440,6440,140
20230726,151700,553201740,6470,6470,6470,6470,20
20230726,151600,553072340,6440,6470,6470,6430,1752
20230726,151500,541793860,6480,6460,6480,6450,102
20230726,151400,541135890,6460,6490,6490,6460,306
20230726,151300,539155620,6490,6490,6490,6490,59
20230726,151200,538772710,6490,6490,6490,6490,1
20230726,151100,538766220,6490,6490,6490,6490,1
20230726,151000,538759730,6490,6490,6490,6490,0
20230726,150900,538759730,6490,6470,6490,6470,2
20230726,150800,538746770,6470,6470,6490,6470,8
20230726,150700,538694940,6500,6500,6500,6500,0
20230726,150600,538694940,6500,6490,6500,6440,1401
20230726,150500,529663070,6500,6500,6500,6500,16
20230726,150400,529559070,6500,6500,6500,6500,0
20230726,150300,529559070,6500,6500,6500,6500,0
20230726,150200,529559070,6500,6500,6500,6490,102
20230726,150100,528896080,6500,6500,6500,6500,0
20230726,150000,528896080,6500,6490,6500,6490,11
20230726,145900,528824680,6490,6480,6490,6480,91
20230726,145800,528234990,6490,6490,6490,6490,1
20230726,145700,528228500,6490,6490,6490,6490,0
20230726,145600,528228500,6490,6490,6490,6490,0
20230726,145500,528228500,6490,6490,6490,6490,1
20230726,145400,528222010,6490,6470,6490,6460,54
20230726,145300,527873120,6470,6470,6470,6470,0
20230726,145200,527873120,6470,6480,6480,6470,6
20230726,145100,527834290,6500,6500,6500,6500,0
20230726,145000,527834290,6500,6500,6500,6500,75
20230726,144900,527346790,6500,6490,6500,6490,2
20230726,144800,527333800,6500,6490,6500,6490,2
20230726,144700,527320810,6500,6480,6500,6480,207
20230726,144600,525977370,6490,6480,6490,6480,201
20230726,144500,524673850,6480,6480,6480,6480,0
20230726,144400,524673850,6480,6480,6480,6480,0
20230726,144300,524673850,6480,6480,6480,6480,1
20230726,144200,524667370,6480,6480,6480,6480,0
20230726,144100,524667370,6480,6480,6480,6480,0
20230726,144000,524667370,6480,6480,6480,6480,0
20230726,143900,524667370,6480,6480,6480,6480,2
20230726,143800,524654410,6480,6480,6480,6480,3
20230726,143700,524634970,6480,6480,6480,6480,1
20230726,143600,524628490,6480,6480,6480,6480,40
20230726,143500,524369290,6480,6480,6480,6480,0
20230726,143400,524369290,6480,6480,6480,6480,0
20230726,143300,524369290,6480,6480,6480,6480,0
20230726,143200,524369290,6480,6480,6480,6480,0
20230726,143100,524369290,6480,6480,6480,6480,0
20230726,143000,524369290,6480,6480,6480,6480,0
20230726,142900,524369290,6480,6480,6480,6480,591
20230726,142800,520539610,6480,6480,6480,6480,0
20230726,142700,520539610,6480,6480,6480,6480,0
20230726,142600,520539610,6480,6460,6480,6460,665
20230726,142500,516241940,6460,6470,6470,6460,276
20230726,142400,514457760,6470,6470,6470,6470,0
20230726,142300,514457760,6470,6470,6470,6470,1
20230726,142200,514451290,6470,6470,6470,6460,3
20230726,142100,514431890,6460,6460,6460,6460,3
20230726,142000,514412510,6450,6450,6450,6450,0
20230726,141900,514412510,6450,6450,6450,6450,0
20230726,141800,514412510,6450,6450,6450,6450,769
20230726,141700,509452460,6450,6450,6450,6450,1
20230726,141600,509446010,6450,6450,6450,6450,0
20230726,141500,509446010,6450,6450,6450,6450,0
20230726,141400,509446010,6450,6450,6450,6450,7
20230726,141300,509400860,6450,6450,6450,6450,1
20230726,141200,509394410,6430,6430,6430,6430,0
20230726,141100,509394410,6430,6430,6430,6430,0
20230726,141000,509394410,6430,6430,6430,6430,0
20230726,140900,509394410,6430,6440,6440,6430,204
20230726,140800,508082680,6450,6450,6450,6450,0
20230726,140700,508082680,6450,6450,6450,6450,20
20230726,140600,507953680,6440,6440,6440,6440,0
20230726,140500,507953680,6440,6440,6440,6440,0
20230726,140400,507953680,6440,6440,6440,6440,0
20230726,140300,507953680,6440,6440,6440,6440,308
20230726,140200,505970160,6410,6410,6410,6410,0
20230726,140100,505970160,6410,6410,6410,6410,0
20230726,140000,505970160,6410,6420,6420,6410,1000
20230726,135900,499559220,6440,6420,6440,6420,105
20230726,135800,498883120,6420,6420,6420,6420,0
20230726,135700,498883120,6420,6420,6420,6420,0
20230726,135600,498883120,6420,6420,6420,6420,0
20230726,135500,498883120,6420,6420,6420,6420,0
20230726,135400,498883120,6420,6420,6420,6420,0
20230726,135300,498883120,6420,6440,6440,6420,1000
20230726,135200,492460300,6420,6420,6420,6420,0
20230726,135100,492460300,6420,6420,6420,6420,0
20230726,135000,492460300,6420,6420,6420,6420,0
20230726,134900,492460300,6420,6420,6420,6420,0
20230726,134800,492460300,6420,6430,6430,6420,39
20230726,134700,492209910,6420,6430,6430,6420,798
20230726,134600,487085450,6470,6470,6470,6470,1
20230726,134500,487078980,6410,6410,6410,6410,0
20230726,134400,487078980,6410,6410,6410,6410,0
20230726,134300,487078980,6410,6410,6410,6410,0
20230726,134200,487078980,6410,6410,6410,6410,60
20230726,134100,486694380,6410,6410,6410,6410,1000
20230726,134000,480284380,6410,6410,6410,6410,0
20230726,133900,480284380,6410,6420,6420,6410,812
20230726,133800,475076150,6420,6430,6430,6420,1000
20230726,133700,468655130,6420,6420,6420,6420,0
20230726,133600,468655130,6420,6460,6460,6420,4304
20230726,133500,440964440,6470,6470,6470,6470,250
20230726,133400,439346940,6470,6470,6470,6470,369
20230726,133300,436959510,6470,6470,6470,6470,0
20230726,133200,436959510,6470,6470,6470,6470,0
20230726,133100,436959510,6470,6470,6470,6470,0
20230726,133000,436959510,6470,6470,6470,6470,0
20230726,132900,436959510,6470,6470,6470,6470,0
20230726,132800,436959510,6470,6470,6470,6470,20
20230726,132700,436830110,6470,6470,6470,6470,2
20230726,132600,436817170,6460,6460,6460,6460,380
20230726,132500,434362370,6450,6450,6450,6450,0
20230726,132400,434362370,6450,6450,6450,6450,0
20230726,132300,434362370,6450,6450,6450,6450,0
20230726,132200,434362370,6450,6450,6450,6450,0
20230726,132100,434362370,6450,6450,6450,6450,0
20230726,132000,434362370,6450,6450,6450,6450,0
20230726,131900,434362370,6450,6460,6460,6450,95
20230726,131800,433748690,6460,6460,6460,6460,0
20230726,131700,433748690,6460,6460,6460,6460,1
20230726,131600,433742230,6460,6460,6460,6460,107
20230726,131500,433051010,6450,6450,6450,6450,186
20230726,131400,431851310,6450,6450,6450,6450,0
20230726,131300,431851310,6450,6450,6450,6450,0
20230726,131200,431851310,6450,6450,6450,6450,0
20230726,131100,431851310,6450,6450,6450,6450,0
20230726,131000,431851310,6450,6450,6450,6430,344
20230726,130900,429637760,6450,6440,6450,6440,25
20230726,130800,429476620,6430,6430,6430,6430,0
20230726,130700,429476620,6430,6430,6430,6430,0
20230726,130600,429476620,6430,6450,6450,6430,2
20230726,130500,429463740,6450,6430,6450,6430,153
20230726,130400,428479730,6450,6450,6450,6450,0
20230726,130300,428479730,6450,6450,6450,6450,0
20230726,130200,428479730,6450,6450,6450,6450,0
20230726,130100,428479730,6450,6450,6450,6450,72
20230726,130000,428015330,6450,6450,6450,6450,2
20230726,125900,428002430,6430,6430,6430,6430,0
20230726,125800,428002430,6430,6430,6430,6430,269
20230726,125700,426272760,6430,6430,6430,6430,90
20230726,125600,425694060,6450,6450,6450,6450,3
20230726,125500,425674710,6440,6440,6440,6440,0
20230726,125400,425674710,6440,6440,6440,6440,0
20230726,125300,425674710,6440,6440,6440,6440,1
20230726,125200,425668270,6430,6430,6430,6430,0
20230726,125100,425668270,6430,6430,6430,6430,0
20230726,125000,425668270,6430,6430,6430,6430,0
20230726,124900,425668270,6430,6430,6430,6430,250
20230726,124800,424060770,6430,6440,6440,6430,500
20230726,124700,420845620,6440,6440,6440,6440,0
20230726,124600,420845620,6440,6440,6440,6440,0
20230726,124500,420845620,6440,6450,6450,6440,642
20230726,124400,416710000,6460,6460,6460,6460,0
20230726,124300,416710000,6460,6460,6460,6460,69
20230726,124200,416264260,6480,6480,6480,6480,0
20230726,124100,416264260,6480,6480,6480,6480,0
20230726,124000,416264260,6480,6450,6480,6450,100
20230726,123900,415616470,6440,6440,6440,6440,10
20230726,123800,415552070,6450,6450,6450,6450,1493
20230726,123700,405922220,6480,6480,6480,6480,0
20230726,123600,405922220,6480,6480,6480,6480,0
20230726,123500,405922220,6480,6450,6480,6450,622
20230726,123400,401910260,6480,6460,6480,6460,776
20230726,123300,396897280,6480,6460,6480,6460,2
20230726,123200,396884340,6480,6480,6480,6480,2
20230726,123100,396871380,6470,6470,6470,6470,3
20230726,123000,396851970,6480,6480,6480,6480,4
20230726,122900,396826050,6470,6470,6480,6470,64
20230726,122800,396411950,6480,6480,6480,6480,0
20230726,122700,396411950,6480,6480,6480,6480,0
20230726,122600,396411950,6480,6480,6480,6480,0
20230726,122500,396411950,6480,6480,6480,6480,0
20230726,122400,396411950,6480,6480,6480,6480,2
20230726,122300,396398990,6460,6460,6460,6460,3
20230726,122200,396379610,6470,6470,6470,6470,530
20230726,122100,392950510,6470,6470,6470,6470,0
20230726,122000,392950510,6470,6470,6470,6470,59
20230726,121900,392568780,6470,6470,6470,6470,0
20230726,121800,392568780,6470,6470,6470,6470,0
20230726,121700,392568780,6470,6470,6470,6470,7
20230726,121600,392523490,6470,6470,6470,6470,100
20230726,121500,391876490,6470,6460,6470,6460,4
20230726,121400,391850630,6470,6450,6470,6450,649
20230726,121300,387664540,6470,6470,6470,6470,2
20230726,121200,387651600,6460,6460,6460,6460,65
20230726,121100,387231700,6470,6470,6470,6470,0
20230726,121000,387231700,6470,6470,6470,6470,2
20230726,120900,387218760,6460,6460,6460,6460,0
20230726,120800,387218760,6460,6460,6460,6460,92
20230726,120700,386624440,6470,6470,6470,6470,15
20230726,120600,386527390,6470,6470,6470,6470,0
20230726,120500,386527390,6470,6480,6480,6460,146
20230726,120400,385584170,6470,6470,6470,6470,110
20230726,120300,384872470,6470,6470,6470,6470,30
20230726,120200,384678370,6470,6480,6480,6470,8
20230726,120100,384626570,6480,6480,6480,6480,1
20230726,120000,384620090,6480,6480,6480,6480,1
20230726,115900,384613610,6480,6480,6480,6480,500
20230726,115800,381373610,6460,6460,6460,6460,0
20230726,115700,381373610,6460,6460,6460,6460,2030
20230726,115600,368259810,6470,6470,6470,6470,160
20230726,115500,367224610,6470,6470,6470,6470,13
20230726,115400,367140500,6480,6480,6480,6480,511
20230726,115300,363829220,6490,6490,6490,6490,2
20230726,115200,363816240,6490,6490,6490,6490,209
20230726,115100,362459830,6490,6490,6490,6490,1
20230726,115000,362453340,6490,6490,6490,6490,138
20230726,114900,361557720,6490,6490,6490,6490,0
20230726,114800,361557720,6490,6490,6490,6490,8
20230726,114700,361505800,6490,6490,6490,6490,1
20230726,114600,361499310,6480,6480,6480,6480,66
20230726,114500,361071630,6480,6480,6480,6480,0
20230726,114400,361071630,6480,6480,6480,6480,0
20230726,114300,361071630,6480,6480,6480,6480,998
20230726,114200,354604590,6480,6480,6480,6480,0
20230726,114100,354604590,6480,6480,6480,6480,6
20230726,114000,354565710,6470,6470,6470,6470,0
20230726,113900,354565710,6470,6470,6470,6470,0
20230726,113800,354565710,6470,6470,6470,6470,57
20230726,113700,354196920,6470,6470,6470,6470,46
20230726,113600,353899300,6470,6470,6470,6470,0
20230726,113500,353899300,6470,6470,6470,6470,1
20230726,113400,353892830,6450,6460,6460,6450,969
20230726,113300,347641300,6470,6470,6470,6460,3
20230726,113200,347621900,6460,6460,6460,6460,53
20230726,113100,347279520,6460,6460,6460,6460,216
20230726,113000,345884160,6460,6460,6460,6460,0
20230726,112900,345884160,6460,6460,6460,6460,7
20230726,112800,345838940,6470,6470,6470,6460,103
20230726,112700,345173530,6470,6470,6470,6470,1
20230726,112600,345167060,6470,6470,6470,6470,210
20230726,112500,343808360,6470,6470,6470,6470,0
20230726,112400,343808360,6470,6470,6470,6470,111
20230726,112300,343090190,6470,6470,6470,6470,0
20230726,112200,343090190,6470,6470,6470,6470,1
20230726,112100,343083720,6470,6470,6470,6470,0
20230726,112000,343083720,6470,6470,6470,6470,10
20230726,111900,343019020,6470,6470,6470,6470,0
20230726,111800,343019020,6470,6470,6470,6470,0
20230726,111700,343019020,6470,6470,6470,6470,1
20230726,111600,343012550,6470,6470,6470,6470,2
20230726,111500,342999610,6450,6450,6450,6450,0
20230726,111400,342999610,6450,6450,6450,6450,0
20230726,111300,342999610,6450,6450,6450,6450,1
20230726,111200,342993160,6450,6450,6450,6450,372
20230726,111100,340593760,6450,6450,6450,6450,13
20230726,111000,340509910,6470,6470,6470,6470,16
20230726,110900,340406390,6460,6460,6460,6460,734
20230726,110800,335664750,6470,6470,6470,6470,5
20230726,110700,335632400,6460,6460,6460,6460,0
20230726,110600,335632400,6460,6460,6460,6460,570
20230726,110500,331950200,6460,6460,6460,6460,1000
20230726,110400,325490200,6460,6470,6470,6460,418
20230726,110300,322788950,6480,6480,6480,6480,1
20230726,110200,322782470,6480,6480,6480,6480,30
20230726,110100,322588070,6490,6490,6490,6490,14
20230726,110000,322497210,6480,6480,6480,6480,4
20230726,105900,322471290,6480,6480,6480,6480,0
20230726,105800,322471290,6480,6480,6480,6480,103
20230726,105700,321803850,6480,6480,6480,6480,1
20230726,105600,321797370,6470,6470,6470,6470,1
20230726,105500,321790900,6490,6490,6490,6490,0
20230726,105400,321790900,6490,6490,6490,6490,0
20230726,105300,321790900,6490,6490,6490,6490,0
20230726,105200,321790900,6490,6490,6490,6490,0
20230726,105100,321790900,6490,6480,6490,6480,2
20230726,105000,321777930,6480,6460,6480,6460,1848
20230726,104900,309832410,6450,6450,6450,6450,0
20230726,104800,309832410,6450,6460,6460,6450,919
20230726,104700,303897840,6470,6470,6470,6470,59
20230726,104600,303516110,6480,6470,6480,6470,2
20230726,104500,303503160,6480,6480,6480,6480,1
20230726,104400,303496680,6470,6470,6470,6470,0
20230726,104300,303496680,6470,6470,6470,6470,31
20230726,104200,303296110,6470,6470,6470,6470,469
20230726,104100,300261680,6470,6470,6470,6470,100
20230726,104000,299614680,6470,6470,6470,6470,1031
20230726,103900,292944110,6480,6480,6480,6480,5
20230726,103800,292911710,6480,6480,6480,6480,67
20230726,103700,292477550,6480,6480,6480,6480,56
20230726,103600,292114670,6480,6480,6480,6470,448
20230726,103500,289212630,6470,6470,6470,6470,48
20230726,103400,288902070,6460,6460,6460,6460,97
20230726,103300,288275450,6480,6480,6480,6480,2
20230726,103200,288262490,6480,6480,6480,6480,157
20230726,103100,287245130,6480,6480,6480,6480,145
20230726,103000,286305530,6460,6450,6460,6450,337
20230726,102900,284131480,6450,6450,6450,6450,3
20230726,102800,284112130,6440,6440,6440,6440,0
20230726,102700,284112130,6440,6440,6440,6440,134
20230726,102600,283249170,6440,6460,6460,6440,400
20230726,102500,280670870,6440,6450,6460,6440,125
20230726,102400,279865630,6450,6460,6470,6450,1615
20230726,102300,269441960,6460,6470,6470,6460,363
20230726,102200,267094350,6470,6510,6510,6470,890
20230726,102100,261321620,6490,6490,6490,6490,685
20230726,102000,256875970,6490,6510,6510,6490,329
20230726,101900,254737290,6490,6510,6510,6490,5130
20230726,101800,221382660,6520,6530,6530,6520,2491
20230726,101700,205128680,6540,6550,6550,6540,1172
20230726,101600,197456400,6570,6570,6570,6570,0
20230726,101500,197456400,6570,6570,6570,6570,0
20230726,101400,197456400,6570,6570,6570,6570,7
20230726,101300,197410410,6560,6570,6570,6560,5176
20230726,101200,163451090,6570,6570,6570,6570,0
20230726,101100,163451090,6570,6570,6570,6570,761
20230726,101000,158451320,6570,6570,6570,6570,0
20230726,100900,158451320,6570,6580,6580,6570,251
20230726,100800,156800050,6580,6580,6580,6580,0
20230726,100700,156800050,6580,6560,6580,6560,2
20230726,100600,156786910,6560,6560,6560,6560,56
20230726,100500,156419550,6570,6570,6570,6570,644
20230726,100400,152188470,6580,6580,6580,6580,0
20230726,100300,152188470,6580,6580,6580,6580,1
20230726,100200,152181890,6600,6600,6600,6600,0
20230726,100100,152181890,6600,6600,6600,6600,193
20230726,100000,150908090,6600,6600,6600,6600,24
20230726,095900,150749690,6570,6600,6600,6570,1222
20230726,095800,142720000,6600,6600,6600,6600,1
20230726,095700,142713400,6570,6570,6570,6570,325
20230726,095600,140578150,6580,6580,6580,6580,395
20230726,095500,137979050,6590,6580,6600,6580,157
20230726,095400,136945470,6570,6580,6580,6570,90
20230726,095300,136353570,6570,6580,6580,6570,266
20230726,095200,134605290,6580,6580,6580,6580,0
20230726,095100,134605290,6580,6580,6590,6580,143
20230726,095000,133664140,6580,6600,6600,6580,125
20230726,094900,132841240,6580,6600,6600,6580,16
20230726,094800,132735940,6590,6590,6590,6590,11
20230726,094700,132663450,6580,6580,6580,6580,30
20230726,094600,132466050,6590,6600,6600,6590,489
20230726,094500,129243030,6600,6600,6600,6600,20
20230726,094400,129111030,6600,6600,6600,6600,11
20230726,094300,129038430,6600,6600,6600,6600,0
20230726,094200,129038430,6600,6600,6600,6600,42
20230726,094100,128761230,6600,6600,6600,6600,103
20230726,094000,128081430,6600,6600,6600,6600,1
20230726,093900,128074830,6590,6600,6600,6590,369
20230726,093800,125639440,6620,6620,6620,6620,15
20230726,093700,125540140,6620,6620,6620,6620,0
20230726,093600,125540140,6620,6620,6620,6620,1
20230726,093500,125533520,6650,6650,6650,6600,244
20230726,093400,123917920,6640,6630,6640,6630,285
20230726,093300,122028080,6630,6620,6630,6620,427
20230726,093200,119200910,6620,6620,6620,6620,304
20230726,093100,117188430,6610,6610,6610,6610,1
20230726,093000,117181820,6610,6610,6610,6610,3
20230726,092900,117161990,6590,6590,6590,6590,1
20230726,092800,117155400,6590,6590,6590,6590,1
20230726,092700,117148810,6570,6570,6570,6570,100
20230726,092600,116491810,6570,6570,6570,6570,11
20230726,092500,116419540,6570,6570,6570,6570,10
20230726,092400,116353840,6560,6590,6600,6560,3418
20230726,092300,93864590,6600,6600,6600,6600,50
20230726,092200,93534590,6590,6590,6590,6590,423
20230726,092100,90747020,6590,6590,6590,6590,257
20230726,092000,89053390,6600,6590,6600,6590,106
20230726,091900,88353820,6600,6600,6600,6600,121
20230726,091800,87555220,6600,6620,6620,6600,4
20230726,091700,87528800,6590,6610,6610,6590,2134
20230726,091600,73459420,6610,6610,6610,6610,175
20230726,091500,72302670,6620,6620,6620,6620,0
20230726,091400,72302670,6620,6620,6620,6600,1113
20230726,091300,64944670,6630,6620,6630,6620,581
20230726,091200,61093140,6630,6630,6630,6630,13
20230726,091100,61006950,6630,6630,6660,6600,1033
20230726,091000,54178110,6660,6640,6660,6620,113
20230726,090900,53428370,6640,6640,6650,6640,1398
20230726,090800,44145630,6620,6640,6640,6600,2582
20230726,090700,27080880,6690,6650,6690,6620,1350
20230726,090600,18127950,6660,6710,6710,6660,523
20230726,090500,14639070,6710,6710,6710,6710,1
20230726,090400,14632360,6670,6680,6680,6670,139
20230726,090300,13705040,6680,6700,6700,6680,779
20230726,090200,8501120,6710,6750,6750,6700,474
20230726,090100,5322430,6730,6740,6740,6730,584
20230726,090000,1388440,6740,6740,6740,6740,206