KissMeData/020180/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185800,751683626,1041,1041,1041,1041,9129
20230726,185700,751683626,1041,1041,1041,1041,0
20230726,185600,751683626,1041,1041,1041,1041,0
20230726,185500,751683626,1041,1041,1041,1041,0
20230726,185400,751683626,1041,1041,1041,1041,0
20230726,185300,751683626,1041,1041,1041,1041,0
20230726,185200,751683626,1041,1041,1041,1041,0
20230726,185100,751683626,1041,1041,1041,1041,0
20230726,185000,751683626,1041,1041,1041,1041,0
20230726,184900,751683626,1041,1041,1041,1041,0
20230726,184800,751683626,1041,1041,1041,1041,0
20230726,184700,751683626,1041,1041,1041,1041,0
20230726,184600,751683626,1041,1041,1041,1041,0
20230726,184500,751683626,1041,1041,1041,1041,0
20230726,184400,751683626,1041,1041,1041,1041,0
20230726,184300,751683626,1041,1041,1041,1041,0
20230726,184200,751683626,1041,1041,1041,1041,0
20230726,184100,751683626,1041,1041,1041,1041,0
20230726,184000,751683626,1041,1041,1041,1041,0
20230726,183900,751683626,1041,1041,1041,1041,0
20230726,183800,751683626,1041,1041,1041,1041,0
20230726,183700,751683626,1041,1041,1041,1041,0
20230726,183600,751683626,1041,1041,1041,1041,0
20230726,183500,751683626,1041,1041,1041,1041,0
20230726,183400,751683626,1041,1041,1041,1041,0
20230726,183300,751683626,1041,1041,1041,1041,0
20230726,183200,751683626,1041,1041,1041,1041,0
20230726,183100,751683626,1041,1041,1041,1041,0
20230726,183000,751683626,1041,1041,1041,1041,0
20230726,182900,751683626,1041,1041,1041,1041,0
20230726,182800,751683626,1041,1041,1041,1041,9129
20230726,182700,751683626,1041,1041,1041,1041,0
20230726,182600,751683626,1041,1041,1041,1041,0
20230726,182500,751683626,1041,1041,1041,1041,0
20230726,182400,751683626,1041,1041,1041,1041,0
20230726,182300,751683626,1041,1041,1041,1041,0
20230726,182200,751683626,1041,1041,1041,1041,0
20230726,182100,751683626,1041,1041,1041,1041,0
20230726,182000,751683626,1041,1041,1041,1041,0
20230726,181900,751683626,1041,1041,1041,1041,0
20230726,181800,751683626,1041,1041,1041,1041,0
20230726,181700,751683626,1041,1041,1041,1041,0
20230726,181600,751683626,1041,1041,1041,1041,0
20230726,181500,751683626,1041,1041,1041,1041,0
20230726,181400,751683626,1041,1041,1041,1041,0
20230726,181300,751683626,1041,1041,1041,1041,0
20230726,181200,751683626,1041,1041,1041,1041,0
20230726,181100,751683626,1041,1041,1041,1041,0
20230726,181000,751683626,1041,1041,1041,1041,0
20230726,180900,751683626,1041,1041,1041,1041,0
20230726,180800,751683626,1041,1041,1041,1041,0
20230726,180700,751683626,1041,1041,1041,1041,0
20230726,180600,751683626,1041,1041,1041,1041,0
20230726,180500,751683626,1041,1041,1041,1041,0
20230726,180400,751683626,1041,1041,1041,1041,0
20230726,180300,751683626,1041,1041,1041,1041,0
20230726,180200,751683626,1041,1041,1041,1041,0
20230726,180100,751683626,1041,1041,1041,1041,0
20230726,180000,751683626,1041,1041,1041,1041,0
20230726,175900,751683626,1041,1041,1041,1041,0
20230726,175800,751683626,1041,1041,1041,1041,9129
20230726,175700,751683626,1041,1041,1041,1041,0
20230726,175600,751683626,1041,1041,1041,1041,0
20230726,175500,751683626,1041,1041,1041,1041,0
20230726,175400,751683626,1041,1041,1041,1041,0
20230726,175300,751683626,1041,1041,1041,1041,0
20230726,175200,751683626,1041,1041,1041,1041,0
20230726,175100,751683626,1041,1041,1041,1041,0
20230726,175000,751683626,1041,1041,1041,1041,0
20230726,174900,751683626,1041,1041,1041,1041,0
20230726,174800,751683626,1041,1041,1041,1041,0
20230726,174700,751683626,1041,1041,1041,1041,0
20230726,174600,751683626,1041,1041,1041,1041,0
20230726,174500,751683626,1041,1041,1041,1041,0
20230726,174400,751683626,1041,1041,1041,1041,0
20230726,174300,751683626,1041,1041,1041,1041,0
20230726,174200,751683626,1041,1041,1041,1041,0
20230726,174100,751683626,1041,1041,1041,1041,0
20230726,174000,751683626,1041,1041,1041,1041,0
20230726,173900,751683626,1041,1041,1041,1041,0
20230726,173800,751683626,1041,1041,1041,1041,0
20230726,173700,751683626,1041,1041,1041,1041,0
20230726,173600,751683626,1041,1041,1041,1041,0
20230726,173500,751683626,1041,1041,1041,1041,0
20230726,173400,751683626,1041,1041,1041,1041,0
20230726,173300,751683626,1041,1041,1041,1041,0
20230726,173200,751683626,1041,1041,1041,1041,0
20230726,173100,751683626,1041,1041,1041,1041,0
20230726,173000,751683626,1041,1041,1041,1041,0
20230726,172900,751683626,1041,1041,1041,1041,0
20230726,172800,751683626,1041,1041,1041,1041,9129
20230726,172700,751683626,1041,1041,1041,1041,0
20230726,172600,751683626,1041,1041,1041,1041,0
20230726,172500,751683626,1041,1041,1041,1041,0
20230726,172400,751683626,1041,1041,1041,1041,0
20230726,172300,751683626,1041,1041,1041,1041,0
20230726,172200,751683626,1041,1041,1041,1041,0
20230726,172100,751683626,1041,1041,1041,1041,0
20230726,172000,751683626,1041,1041,1041,1041,0
20230726,171900,751683626,1041,1041,1041,1041,0
20230726,171800,751683626,1041,1041,1041,1041,0
20230726,171700,751683626,1041,1041,1041,1041,0
20230726,171600,751683626,1041,1041,1041,1041,0
20230726,171500,751683626,1041,1041,1041,1041,0
20230726,171400,751683626,1041,1041,1041,1041,0
20230726,171300,751683626,1041,1041,1041,1041,0
20230726,171200,751683626,1041,1041,1041,1041,0
20230726,171100,751683626,1041,1041,1041,1041,0
20230726,171000,751683626,1041,1041,1041,1041,0
20230726,170900,751683626,1041,1041,1041,1041,0
20230726,170800,751683626,1041,1041,1041,1041,0
20230726,170700,751683626,1041,1041,1041,1041,0
20230726,170600,751683626,1041,1041,1041,1041,0
20230726,170500,751683626,1041,1041,1041,1041,0
20230726,170400,751683626,1041,1041,1041,1041,0
20230726,170300,751683626,1041,1041,1041,1041,0
20230726,170200,751683626,1041,1041,1041,1041,0
20230726,170100,751683626,1041,1041,1041,1041,0
20230726,170000,751683626,1041,1041,1041,1041,0
20230726,165900,751683626,1041,1041,1041,1041,0
20230726,165800,751683626,1041,1041,1041,1041,9129
20230726,165700,751683626,1041,1041,1041,1041,0
20230726,165600,751683626,1041,1041,1041,1041,0
20230726,165500,751683626,1041,1041,1041,1041,0
20230726,165400,751683626,1041,1041,1041,1041,0
20230726,165300,751683626,1041,1041,1041,1041,0
20230726,165200,751683626,1041,1041,1041,1041,0
20230726,165100,751683626,1041,1041,1041,1041,0
20230726,165000,751683626,1041,1041,1041,1041,0
20230726,164900,751683626,1041,1041,1041,1041,0
20230726,164800,751683626,1041,1041,1041,1041,0
20230726,164700,751683626,1041,1041,1041,1041,0
20230726,164600,751683626,1041,1041,1041,1041,0
20230726,164500,751683626,1041,1041,1041,1041,0
20230726,164400,751683626,1041,1041,1041,1041,0
20230726,164300,751683626,1041,1041,1041,1041,0
20230726,164200,751683626,1041,1041,1041,1041,0
20230726,164100,751683626,1041,1041,1041,1041,0
20230726,164000,751683626,1041,1041,1041,1041,0
20230726,163900,751683626,1041,1041,1041,1041,0
20230726,163800,751683626,1041,1041,1041,1041,0
20230726,163700,751683626,1041,1041,1041,1041,0
20230726,163600,751683626,1041,1041,1041,1041,0
20230726,163500,751683626,1041,1041,1041,1041,0
20230726,163400,751683626,1041,1041,1041,1041,0
20230726,163300,751683626,1041,1041,1041,1041,0
20230726,163200,751683626,1041,1041,1041,1041,0
20230726,163100,751683626,1041,1041,1041,1041,0
20230726,163000,751683626,1041,1041,1041,1041,0
20230726,162900,751683626,1041,1041,1041,1041,0
20230726,162800,751683626,1041,1041,1041,1041,9129
20230726,162700,751683626,1041,1041,1041,1041,0
20230726,162600,751683626,1041,1041,1041,1041,0
20230726,162500,751683626,1041,1041,1041,1041,0
20230726,162400,751683626,1041,1041,1041,1041,0
20230726,162300,751683626,1041,1041,1041,1041,0
20230726,162200,751683626,1041,1041,1041,1041,0
20230726,162100,751683626,1041,1041,1041,1041,0
20230726,162000,751683626,1041,1041,1041,1041,0
20230726,161900,751683626,1041,1041,1041,1041,0
20230726,161800,751683626,1041,1041,1041,1041,0
20230726,161700,751683626,1041,1041,1041,1041,0
20230726,161600,751683626,1041,1041,1041,1041,0
20230726,161500,751683626,1041,1041,1041,1041,0
20230726,161400,751683626,1041,1041,1041,1041,0
20230726,161300,751683626,1041,1041,1041,1041,0
20230726,161200,751683626,1041,1041,1041,1041,0
20230726,161100,751683626,1041,1041,1041,1041,0
20230726,161000,751683626,1041,1041,1041,1041,0
20230726,160900,751683626,1041,1041,1041,1041,0
20230726,160800,751683626,1041,1041,1041,1041,0
20230726,160700,751683626,1041,1041,1041,1041,0
20230726,160600,751683626,1041,1041,1041,1041,0
20230726,160500,751683626,1041,1041,1041,1041,0
20230726,160400,751683626,1041,1041,1041,1041,0
20230726,160300,751683626,1041,1041,1041,1041,0
20230726,160200,751683626,1041,1041,1041,1041,0
20230726,160100,751683626,1041,1041,1041,1041,0
20230726,160000,751683626,1041,1041,1041,1041,0
20230726,155900,751683626,1041,1041,1041,1041,0
20230726,155800,751683626,1041,1041,1041,1041,9129
20230726,155700,751683626,1041,1041,1041,1041,0
20230726,155600,751683626,1041,1041,1041,1041,0
20230726,155500,751683626,1041,1041,1041,1041,0
20230726,155400,751683626,1041,1041,1041,1041,0
20230726,155300,751683626,1041,1041,1041,1041,0
20230726,155200,751683626,1041,1041,1041,1041,0
20230726,155100,751683626,1041,1041,1041,1041,0
20230726,155000,751683626,1041,1041,1041,1041,0
20230726,154900,751683626,1041,1041,1041,1041,0
20230726,154800,751683626,1041,1041,1041,1041,0
20230726,154700,751683626,1041,1041,1041,1041,0
20230726,154600,751683626,1041,1041,1041,1041,0
20230726,154500,751683626,1041,1041,1041,1041,0
20230726,154400,751683626,1041,1041,1041,1041,0
20230726,154300,751683626,1041,1041,1041,1041,0
20230726,154200,751683626,1041,1041,1041,1041,0
20230726,154100,751683626,1041,1041,1041,1041,0
20230726,154000,751683626,1041,1041,1041,1041,0
20230726,153900,751683626,1041,1041,1041,1041,0
20230726,153800,751683626,1041,1041,1041,1041,0
20230726,153700,751683626,1041,1041,1041,1041,0
20230726,153600,751683626,1041,1041,1041,1041,0
20230726,153500,751683626,1041,1041,1041,1041,0
20230726,153400,751683626,1041,1041,1041,1041,0
20230726,153300,751683626,1041,1041,1041,1041,0
20230726,153200,751683626,1041,1041,1041,1041,0
20230726,153100,751683626,1041,1041,1041,1041,0
20230726,153000,751683626,1041,1041,1041,1041,9129
20230726,152900,742180337,1041,1041,1041,1041,0
20230726,152800,742180337,1041,1041,1041,1041,0
20230726,152700,742180337,1041,1041,1041,1041,0
20230726,152600,742180337,1041,1041,1041,1041,0
20230726,152500,742180337,1041,1041,1041,1041,0
20230726,152400,742180337,1041,1041,1041,1041,0
20230726,152300,742180337,1041,1041,1041,1041,0
20230726,152200,742180337,1041,1041,1041,1041,0
20230726,152100,742180337,1041,1041,1041,1041,0
20230726,152000,742180337,1041,1041,1041,1041,0
20230726,151900,742180337,1041,1043,1044,1041,1234
20230726,151800,740893518,1048,1048,1048,1048,6
20230726,151700,740887230,1041,1040,1041,1040,1874
20230726,151600,738937715,1040,1040,1040,1040,15
20230726,151500,738922115,1039,1039,1039,1039,0
20230726,151400,738922115,1039,1039,1039,1039,0
20230726,151300,738922115,1039,1039,1039,1039,429
20230726,151200,738476384,1040,1039,1040,1039,71
20230726,151100,738402612,1038,1032,1039,1030,4205
20230726,151000,734062314,1030,1040,1040,1030,31537
20230726,150900,701448612,1040,1040,1040,1040,0
20230726,150800,701448612,1040,1041,1041,1040,1615
20230726,150700,699768487,1042,1043,1043,1042,775
20230726,150600,698960437,1046,1046,1046,1046,20
20230726,150500,698939517,1047,1047,1047,1047,0
20230726,150400,698939517,1047,1048,1048,1047,13
20230726,150300,698925905,1044,1045,1049,1044,55
20230726,150200,698868451,1050,1050,1050,1050,1
20230726,150100,698867401,1050,1050,1050,1050,0
20230726,150000,698867401,1050,1050,1050,1050,2382
20230726,145900,696366301,1050,1048,1050,1048,500
20230726,145800,695842191,1046,1046,1046,1046,0
20230726,145700,695842191,1046,1042,1046,1042,1597
20230726,145600,694174102,1042,1041,1042,1041,5277
20230726,145500,688675469,1043,1043,1043,1043,0
20230726,145400,688675469,1043,1043,1043,1043,0
20230726,145300,688675469,1043,1043,1043,1043,272
20230726,145200,688391773,1040,1044,1044,1040,6266
20230726,145100,681855219,1043,1043,1043,1043,0
20230726,145000,681855219,1043,1044,1044,1043,2153
20230726,144900,679607639,1043,1044,1044,1043,682
20230726,144800,678895931,1044,1044,1044,1044,4
20230726,144700,678891755,1044,1044,1044,1043,60
20230726,144600,678829165,1041,1044,1044,1041,2965
20230726,144500,675740008,1044,1044,1044,1044,1937
20230726,144400,673717780,1044,1044,1044,1044,0
20230726,144300,673717780,1044,1046,1046,1044,108
20230726,144200,673605018,1046,1046,1046,1046,15
20230726,144100,673589328,1046,1046,1046,1046,0
20230726,144000,673589328,1046,1045,1046,1045,377
20230726,143900,673195305,1046,1047,1047,1046,17
20230726,143800,673177507,1047,1050,1050,1047,216
20230726,143700,672950710,1050,1050,1050,1050,67
20230726,143600,672880360,1050,1050,1050,1050,197
20230726,143500,672673510,1050,1050,1050,1050,84
20230726,143400,672585310,1050,1051,1051,1050,221
20230726,143300,672353140,1051,1051,1051,1051,30
20230726,143200,672321610,1051,1051,1051,1051,30
20230726,143100,672290080,1051,1051,1051,1051,76
20230726,143000,672210204,1050,1050,1050,1050,976
20230726,142900,671185404,1051,1051,1051,1051,11
20230726,142800,671173843,1050,1050,1050,1050,764
20230726,142700,670371643,1050,1048,1050,1048,936
20230726,142600,669390203,1047,1047,1047,1047,5
20230726,142500,669384968,1047,1046,1047,1046,1065
20230726,142400,668270596,1043,1043,1043,1043,0
20230726,142300,668270596,1043,1043,1043,1043,0
20230726,142200,668270596,1043,1043,1043,1043,100
20230726,142100,668166296,1046,1048,1048,1046,562
20230726,142000,667577330,1048,1048,1048,1048,15
20230726,141900,667561610,1048,1048,1048,1048,674
20230726,141800,666855258,1049,1047,1049,1047,2798
20230726,141700,663922769,1046,1043,1047,1043,3747
20230726,141600,660004403,1042,1040,1042,1040,2243
20230726,141500,657670761,1039,1038,1039,1038,2376
20230726,141400,655204134,1038,1037,1038,1037,440
20230726,141300,654747671,1037,1037,1037,1037,3
20230726,141200,654744560,1037,1037,1037,1037,342
20230726,141100,654389906,1036,1036,1036,1036,1503
20230726,141000,652832798,1036,1035,1036,1035,151
20230726,140900,652676492,1036,1036,1036,1036,10
20230726,140800,652666132,1035,1035,1035,1035,328
20230726,140700,652326652,1035,1033,1035,1033,90
20230726,140600,652233582,1036,1034,1036,1034,2201
20230726,140500,649954295,1034,1034,1034,1034,5
20230726,140400,649949125,1033,1035,1035,1033,9
20230726,140300,649939813,1035,1031,1035,1030,1389
20230726,140200,648503472,1032,1031,1032,1030,1930
20230726,140100,646513208,1028,1028,1028,1028,0
20230726,140000,646513208,1028,1028,1028,1028,0
20230726,135900,646513208,1028,1028,1028,1028,1
20230726,135800,646512180,1028,1028,1028,1028,1258
20230726,135700,645218956,1028,1028,1028,1028,9890
20230726,135600,635052036,1029,1031,1031,1029,20975
20230726,135500,613442918,1033,1033,1033,1033,5000
20230726,135400,608277918,1031,1033,1033,1031,1242
20230726,135300,606997408,1034,1034,1034,1032,3240
20230726,135200,603653498,1033,1034,1034,1033,1033
20230726,135100,602586385,1034,1034,1034,1034,583
20230726,135000,601983563,1034,1034,1034,1033,10
20230726,134900,601973224,1034,1033,1034,1033,1031
20230726,134800,600908038,1033,1033,1033,1033,1733
20230726,134700,599117849,1032,1032,1032,1032,1383
20230726,134600,597690593,1032,1032,1032,1032,51
20230726,134500,597637961,1032,1032,1032,1032,102
20230726,134400,597532697,1033,1033,1033,1033,100
20230726,134300,597429397,1032,1033,1033,1032,231
20230726,134200,597190805,1033,1033,1033,1033,1098
20230726,134100,596056571,1033,1033,1033,1033,0
20230726,134000,596056571,1033,1034,1034,1033,4677
20230726,133900,591221787,1035,1035,1035,1035,1014
20230726,133800,590172297,1035,1035,1035,1035,0
20230726,133700,590172297,1035,1035,1035,1035,0
20230726,133600,590172297,1035,1035,1035,1035,1429
20230726,133500,588693282,1036,1036,1036,1036,1963
20230726,133400,586659614,1037,1037,1037,1037,437
20230726,133300,586206445,1037,1037,1037,1037,2264
20230726,133200,583858677,1037,1041,1042,1037,9890
20230726,133100,573576012,1041,1041,1041,1041,10
20230726,133000,573565602,1041,1041,1041,1041,247
20230726,132900,573308475,1041,1041,1041,1041,454
20230726,132800,572835861,1041,1041,1041,1041,0
20230726,132700,572835861,1041,1040,1041,1040,711
20230726,132600,572096003,1039,1039,1039,1039,5927
20230726,132500,565937850,1039,1040,1040,1039,14894
20230726,132400,550462296,1040,1040,1040,1040,2312
20230726,132300,548057816,1039,1039,1039,1039,0
20230726,132200,548057816,1039,1039,1039,1039,286
20230726,132100,547760662,1040,1040,1040,1040,200
20230726,132000,547552662,1040,1040,1040,1040,0
20230726,131900,547552662,1040,1037,1040,1037,3009
20230726,131800,544426201,1036,1035,1036,1035,575
20230726,131700,543830553,1035,1035,1035,1035,0
20230726,131600,543830553,1035,1035,1035,1035,0
20230726,131500,543830553,1035,1035,1035,1035,1234
20230726,131400,542553363,1036,1036,1036,1036,1733
20230726,131300,540757975,1036,1036,1036,1036,31
20230726,131200,540725859,1036,1036,1036,1036,2
20230726,131100,540723787,1036,1036,1036,1036,841
20230726,131000,539852511,1036,1036,1036,1036,1
20230726,130900,539851475,1035,1034,1035,1034,768
20230726,130800,539056926,1034,1034,1034,1034,0
20230726,130700,539056926,1034,1034,1034,1034,0
20230726,130600,539056926,1034,1034,1034,1034,1
20230726,130500,539055892,1034,1034,1034,1034,1237
20230726,130400,537776834,1033,1034,1034,1033,5028
20230726,130300,532580018,1035,1033,1035,1033,1806
20230726,130200,530713224,1033,1033,1033,1033,123
20230726,130100,530586165,1033,1033,1033,1033,48
20230726,130000,530536581,1034,1033,1034,1033,71
20230726,125900,530463214,1033,1033,1033,1033,0
20230726,125800,530463214,1033,1032,1033,1032,1568
20230726,125700,528844553,1032,1032,1032,1032,48
20230726,125600,528795017,1032,1033,1033,1032,1000
20230726,125500,527762863,1033,1033,1033,1033,135
20230726,125400,527623408,1033,1033,1033,1033,897
20230726,125300,526696807,1033,1033,1033,1033,277
20230726,125200,526410666,1033,1033,1033,1033,100
20230726,125100,526307366,1032,1032,1032,1032,512
20230726,125000,525778982,1031,1031,1031,1031,0
20230726,124900,525778982,1031,1031,1031,1031,526
20230726,124800,525236676,1030,1030,1030,1030,131
20230726,124700,525101746,1030,1031,1031,1030,128
20230726,124600,524969866,1030,1030,1030,1030,0
20230726,124500,524969866,1030,1030,1030,1030,0
20230726,124400,524969866,1030,1031,1031,1030,3403
20230726,124300,521463851,1031,1031,1031,1031,0
20230726,124200,521463851,1031,1031,1031,1031,0
20230726,124100,521463851,1031,1031,1031,1031,302
20230726,124000,521152489,1031,1032,1032,1031,59
20230726,123900,521091602,1031,1030,1031,1030,2432
20230726,123800,518584310,1030,1031,1031,1030,1140
20230726,123700,517409110,1031,1031,1031,1031,1237
20230726,123600,516133763,1031,1031,1031,1031,1265
20230726,123500,514829548,1032,1032,1032,1032,102
20230726,123400,514724284,1032,1032,1032,1032,53
20230726,123300,514669588,1033,1033,1033,1033,0
20230726,123200,514669588,1033,1034,1034,1033,6843
20230726,123100,507600402,1034,1033,1034,1033,176
20230726,123000,507418461,1033,1033,1033,1033,0
20230726,122900,507418461,1033,1034,1034,1033,1000
20230726,122800,506385460,1033,1037,1037,1033,1968
20230726,122700,504352104,1038,1034,1038,1034,110
20230726,122600,504238280,1034,1034,1034,1034,257
20230726,122500,503972542,1034,1034,1034,1034,0
20230726,122400,503972542,1034,1034,1034,1034,3060
20230726,122300,500808502,1034,1037,1038,1034,1181
20230726,122200,499585819,1034,1038,1038,1034,3030
20230726,122100,496450494,1038,1038,1038,1038,0
20230726,122000,496450494,1038,1038,1038,1038,0
20230726,121900,496450494,1038,1038,1038,1038,0
20230726,121800,496450494,1038,1038,1038,1038,0
20230726,121700,496450494,1038,1037,1038,1037,3704
20230726,121600,492605897,1037,1035,1038,1035,80
20230726,121500,492522955,1035,1034,1035,1034,3068
20230726,121400,489349302,1033,1033,1034,1033,185
20230726,121300,489158117,1033,1033,1033,1033,988
20230726,121200,488137513,1033,1033,1033,1033,10
20230726,121100,488127183,1033,1033,1033,1033,436
20230726,121000,487676795,1032,1032,1032,1032,226
20230726,120900,487443563,1031,1031,1031,1031,31
20230726,120800,487411602,1033,1031,1033,1031,212
20230726,120700,487192830,1033,1033,1033,1033,0
20230726,120600,487192830,1033,1033,1033,1033,30
20230726,120500,487161840,1033,1033,1033,1033,50
20230726,120400,487110190,1034,1034,1034,1034,0
20230726,120300,487110190,1034,1034,1034,1034,120
20230726,120200,486986110,1034,1033,1034,1033,450
20230726,120100,486521256,1033,1033,1033,1033,1057
20230726,120000,485429375,1032,1032,1032,1032,203
20230726,115900,485219879,1030,1030,1030,1030,31
20230726,115800,485187949,1032,1032,1032,1032,30
20230726,115700,485156989,1032,1032,1032,1032,50
20230726,115600,485105389,1032,1031,1032,1030,3214
20230726,115500,481793411,1033,1035,1035,1033,200
20230726,115400,481586751,1035,1035,1035,1035,0
20230726,115300,481586751,1035,1035,1035,1035,50
20230726,115200,481535001,1033,1033,1033,1033,0
20230726,115100,481535001,1033,1033,1033,1033,506
20230726,115000,481012303,1036,1036,1036,1036,0
20230726,114900,481012303,1036,1036,1036,1036,1170
20230726,114800,479800183,1036,1036,1036,1036,0
20230726,114700,479800183,1036,1036,1036,1036,1702
20230726,114600,478036911,1037,1036,1037,1036,208
20230726,114500,477821343,1036,1036,1036,1036,100
20230726,114400,477717743,1036,1036,1036,1031,5193
20230726,114300,472346556,1036,1036,1036,1036,0
20230726,114200,472346556,1036,1035,1036,1035,483
20230726,114100,471846381,1035,1035,1035,1035,10
20230726,114000,471836031,1036,1036,1036,1036,0
20230726,113900,471836031,1036,1036,1036,1036,5791
20230726,113800,465836555,1036,1034,1036,1034,8089
20230726,113700,457458921,1033,1032,1033,1032,2979
20230726,113600,454383553,1030,1030,1030,1030,32
20230726,113500,454350593,1030,1030,1030,1030,101
20230726,113400,454246563,1030,1030,1030,1030,101
20230726,113300,454142533,1032,1032,1032,1032,50
20230726,113200,454090933,1032,1032,1032,1032,1
20230726,113100,454089901,1032,1030,1032,1030,111
20230726,113000,453975411,1031,1031,1031,1031,3850
20230726,112900,450006061,1031,1031,1031,1031,100
20230726,112800,449902961,1030,1031,1031,1030,113
20230726,112700,449786523,1030,1030,1030,1030,48
20230726,112600,449737083,1030,1030,1030,1030,125
20230726,112500,449608333,1030,1030,1030,1029,213
20230726,112400,449389005,1028,1028,1028,1028,0
20230726,112300,449389005,1028,1029,1029,1028,110
20230726,112200,449275924,1031,1031,1031,1031,242
20230726,112100,449026422,1028,1032,1032,1028,3833
20230726,112000,445083535,1032,1032,1032,1032,0
20230726,111900,445083535,1032,1033,1033,1032,156
20230726,111800,444922393,1032,1033,1033,1032,466
20230726,111700,444441437,1033,1036,1036,1033,1100
20230726,111600,443304876,1037,1037,1037,1037,744
20230726,111500,442533348,1037,1037,1037,1037,229
20230726,111400,442295875,1037,1037,1037,1037,378
20230726,111300,441903889,1037,1037,1037,1037,144
20230726,111200,441754561,1038,1038,1038,1038,10
20230726,111100,441744181,1033,1033,1033,1033,0
20230726,111000,441744181,1033,1039,1039,1033,160
20230726,110900,441578895,1040,1040,1040,1040,6
20230726,110800,441572655,1041,1041,1041,1041,1
20230726,110700,441571614,1043,1034,1043,1031,8007
20230726,110600,433249415,1034,1034,1034,1034,100
20230726,110500,433146015,1031,1034,1034,1031,28
20230726,110400,433117132,1034,1034,1034,1034,7
20230726,110300,433109894,1036,1037,1037,1036,131
20230726,110200,432974147,1024,1037,1037,1024,5925
20230726,110100,426872678,1037,1037,1037,1037,16
20230726,110000,426856086,1038,1038,1038,1038,8
20230726,105900,426847782,1040,1036,1040,1036,1467
20230726,105800,425324205,1036,1035,1036,1035,201
20230726,105700,425116168,1035,1035,1035,1035,0
20230726,105600,425116168,1035,1033,1035,1033,2223
20230726,105500,422819142,1033,1033,1033,1033,1515
20230726,105400,421254147,1033,1034,1034,1033,9970
20230726,105300,410955011,1040,1033,1040,1033,970
20230726,105200,409950880,1032,1032,1032,1032,0
20230726,105100,409950880,1032,1031,1032,1031,4143
20230726,105000,405676064,1030,1027,1030,1022,4869
20230726,104900,400673665,1025,1025,1025,1024,20571
20230726,104800,379597855,1026,1026,1026,1026,510
20230726,104700,379074595,1025,1026,1026,1025,2743
20230726,104600,376263019,1025,1030,1030,1025,4612
20230726,104500,371529924,1030,1038,1038,1030,20888
20230726,104400,349928744,1039,1037,1039,1037,3125
20230726,104300,346686437,1038,1038,1038,1038,60
20230726,104200,346624157,1037,1037,1038,1037,1903
20230726,104100,344650211,1038,1037,1038,1037,948
20230726,104000,343667134,1039,1038,1039,1037,1465
20230726,103900,342146869,1039,1039,1039,1039,10
20230726,103800,342136479,1040,1036,1040,1035,2692
20230726,103700,339347231,1036,1041,1041,1036,12365
20230726,103600,326511381,1041,1040,1041,1040,6333
20230726,103500,319922526,1041,1041,1042,1041,6638
20230726,103400,313011868,1041,1042,1042,1041,11786
20230726,103300,300732248,1042,1042,1042,1042,0
20230726,103200,300732248,1042,1043,1043,1042,1686
20230726,103100,298975046,1043,1045,1045,1043,2346
20230726,103000,296527468,1046,1046,1046,1043,100
20230726,102900,296422961,1043,1043,1043,1042,1923
20230726,102800,294417372,1044,1045,1047,1044,10678
20230726,102700,283260075,1045,1045,1045,1045,210
20230726,102600,283040625,1045,1047,1047,1045,88
20230726,102500,282948551,1045,1047,1047,1045,117
20230726,102400,282826206,1045,1049,1049,1045,4802
20230726,102300,277805439,1049,1048,1049,1048,15
20230726,102200,277789709,1049,1049,1049,1047,62
20230726,102100,277724674,1049,1049,1049,1049,497
20230726,102000,277203321,1047,1049,1049,1047,155
20230726,101900,277040736,1049,1049,1049,1049,1
20230726,101800,277039687,1046,1045,1046,1045,2888
20230726,101700,274019839,1045,1051,1051,1045,2812
20230726,101600,271074637,1051,1050,1051,1050,6467
20230726,101500,264281787,1050,1050,1051,1050,5131
20230726,101400,258894227,1051,1051,1052,1051,1696
20230726,101300,257111719,1051,1052,1052,1051,132
20230726,101200,256972887,1051,1051,1052,1051,11556
20230726,101100,244818732,1051,1051,1051,1051,447
20230726,101000,244348935,1051,1051,1051,1051,56
20230726,100900,244290079,1050,1050,1050,1050,40
20230726,100800,244248079,1050,1053,1053,1050,2000
20230726,100700,242147125,1058,1058,1058,1058,0
20230726,100600,242147125,1058,1058,1058,1058,0
20230726,100500,242147125,1058,1056,1058,1051,6070
20230726,100400,235759139,1055,1055,1057,1055,4384
20230726,100300,231132993,1055,1055,1055,1055,1459
20230726,100200,229593748,1055,1056,1056,1055,1305
20230726,100100,228215802,1056,1058,1058,1056,6104
20230726,100000,221769770,1058,1059,1059,1058,346
20230726,095900,221403701,1059,1058,1059,1058,115
20230726,095800,221282023,1059,1060,1060,1059,2578
20230726,095700,218549979,1060,1063,1063,1060,1659
20230726,095600,216791436,1061,1061,1063,1061,4943
20230726,095500,211544963,1061,1061,1063,1061,1335
20230726,095400,210127072,1061,1061,1062,1061,1280
20230726,095300,208768221,1061,1062,1062,1061,3503
20230726,095200,205048117,1062,1063,1063,1062,1436
20230726,095100,203523076,1063,1064,1064,1062,6011
20230726,095000,197133487,1064,1065,1065,1064,10
20230726,094900,197122842,1063,1063,1063,1063,0
20230726,094800,197122842,1063,1063,1063,1063,111
20230726,094700,197004849,1062,1066,1069,1062,6729
20230726,094600,189830894,1066,1066,1066,1066,1
20230726,094500,189829828,1066,1066,1066,1066,0
20230726,094400,189829828,1066,1068,1070,1066,1362
20230726,094300,188373177,1068,1068,1068,1068,200
20230726,094200,188159577,1068,1068,1068,1068,30
20230726,094100,188127537,1069,1070,1070,1064,1407
20230726,094000,186627309,1070,1070,1070,1070,35
20230726,093900,186589859,1070,1069,1071,1069,991
20230726,093800,185529619,1070,1057,1070,1056,15522
20230726,093700,168971054,1063,1061,1063,1061,1024
20230726,093600,167882855,1062,1056,1062,1055,656
20230726,093500,167190275,1063,1063,1063,1056,774
20230726,093400,166372665,1063,1056,1063,1056,1097
20230726,093300,165212573,1066,1061,1066,1056,4180
20230726,093200,160788322,1056,1064,1064,1056,19703
20230726,093100,139928900,1065,1063,1065,1063,5640
20230726,093000,133933514,1063,1063,1063,1063,550
20230726,092900,133348864,1063,1060,1063,1060,4001
20230726,092800,129100280,1051,1048,1059,1048,6405
20230726,092700,122352037,1049,1049,1049,1049,35
20230726,092600,122315322,1044,1044,1044,1044,3131
20230726,092500,119046558,1044,1048,1049,1044,3239
20230726,092400,115652467,1043,1043,1043,1043,355
20230726,092300,115282202,1043,1042,1043,1042,1402
20230726,092200,113820618,1042,1042,1042,1042,340
20230726,092100,113466338,1048,1042,1048,1042,1053
20230726,092000,112368019,1042,1041,1049,1041,453
20230726,091900,111893946,1045,1050,1050,1045,1729
20230726,091800,110087102,1045,1050,1050,1045,300
20230726,091700,109772556,1045,1053,1055,1045,26782
20230726,091600,81704707,1055,1059,1059,1054,10312
20230726,091500,70821639,1059,1057,1059,1057,272
20230726,091400,70534033,1058,1060,1060,1058,8447
20230726,091300,61581165,1060,1062,1062,1060,3538
20230726,091200,57829981,1062,1067,1067,1062,203
20230726,091100,57613885,1061,1061,1061,1061,1501
20230726,091000,56021324,1061,1068,1068,1060,7951
20230726,090900,47587873,1068,1063,1068,1060,3197
20230726,090800,44193080,1060,1060,1060,1060,6545
20230726,090700,37255380,1063,1063,1064,1060,13579
20230726,090600,22858313,1064,1072,1073,1060,7443
20230726,090500,14926053,1073,1077,1077,1073,55
20230726,090400,14866988,1078,1073,1079,1073,72
20230726,090300,14789642,1082,1075,1082,1073,623
20230726,090200,14116297,1075,1080,1080,1075,1068
20230726,090100,12965971,1084,1083,1084,1080,1769
20230726,090000,11054354,1083,1081,1083,1081,10226