KissMeData/037460/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,191000,646337490,7400,7400,7400,7400,1203
20230726,190900,646337490,7400,7400,7400,7400,0
20230726,190800,646337490,7400,7400,7400,7400,0
20230726,190700,646337490,7400,7400,7400,7400,0
20230726,190600,646337490,7400,7400,7400,7400,0
20230726,190500,646337490,7400,7400,7400,7400,0
20230726,190400,646337490,7400,7400,7400,7400,0
20230726,190300,646337490,7400,7400,7400,7400,0
20230726,190200,646337490,7400,7400,7400,7400,0
20230726,190100,646337490,7400,7400,7400,7400,0
20230726,190000,646337490,7400,7400,7400,7400,0
20230726,185900,646337490,7400,7400,7400,7400,0
20230726,185800,646337490,7400,7400,7400,7400,0
20230726,185700,646337490,7400,7400,7400,7400,0
20230726,185600,646337490,7400,7400,7400,7400,0
20230726,185500,646337490,7400,7400,7400,7400,0
20230726,185400,646337490,7400,7400,7400,7400,0
20230726,185300,646337490,7400,7400,7400,7400,0
20230726,185200,646337490,7400,7400,7400,7400,0
20230726,185100,646337490,7400,7400,7400,7400,0
20230726,185000,646337490,7400,7400,7400,7400,0
20230726,184900,646337490,7400,7400,7400,7400,0
20230726,184800,646337490,7400,7400,7400,7400,0
20230726,184700,646337490,7400,7400,7400,7400,0
20230726,184600,646337490,7400,7400,7400,7400,0
20230726,184500,646337490,7400,7400,7400,7400,0
20230726,184400,646337490,7400,7400,7400,7400,0
20230726,184300,646337490,7400,7400,7400,7400,0
20230726,184200,646337490,7400,7400,7400,7400,0
20230726,184100,646337490,7400,7400,7400,7400,0
20230726,184000,646337490,7400,7400,7400,7400,1203
20230726,183900,646337490,7400,7400,7400,7400,0
20230726,183800,646337490,7400,7400,7400,7400,0
20230726,183700,646337490,7400,7400,7400,7400,0
20230726,183600,646337490,7400,7400,7400,7400,0
20230726,183500,646337490,7400,7400,7400,7400,0
20230726,183400,646337490,7400,7400,7400,7400,0
20230726,183300,646337490,7400,7400,7400,7400,0
20230726,183200,646337490,7400,7400,7400,7400,0
20230726,183100,646337490,7400,7400,7400,7400,0
20230726,183000,646337490,7400,7400,7400,7400,0
20230726,182900,646337490,7400,7400,7400,7400,0
20230726,182800,646337490,7400,7400,7400,7400,0
20230726,182700,646337490,7400,7400,7400,7400,0
20230726,182600,646337490,7400,7400,7400,7400,0
20230726,182500,646337490,7400,7400,7400,7400,0
20230726,182400,646337490,7400,7400,7400,7400,0
20230726,182300,646337490,7400,7400,7400,7400,0
20230726,182200,646337490,7400,7400,7400,7400,0
20230726,182100,646337490,7400,7400,7400,7400,0
20230726,182000,646337490,7400,7400,7400,7400,0
20230726,181900,646337490,7400,7400,7400,7400,0
20230726,181800,646337490,7400,7400,7400,7400,0
20230726,181700,646337490,7400,7400,7400,7400,0
20230726,181600,646337490,7400,7400,7400,7400,0
20230726,181500,646337490,7400,7400,7400,7400,0
20230726,181400,646337490,7400,7400,7400,7400,0
20230726,181300,646337490,7400,7400,7400,7400,0
20230726,181200,646337490,7400,7400,7400,7400,0
20230726,181100,646337490,7400,7400,7400,7400,0
20230726,181000,646337490,7400,7400,7400,7400,1203
20230726,180900,646337490,7400,7400,7400,7400,0
20230726,180800,646337490,7400,7400,7400,7400,0
20230726,180700,646337490,7400,7400,7400,7400,0
20230726,180600,646337490,7400,7400,7400,7400,0
20230726,180500,646337490,7400,7400,7400,7400,0
20230726,180400,646337490,7400,7400,7400,7400,0
20230726,180300,646337490,7400,7400,7400,7400,0
20230726,180200,646337490,7400,7400,7400,7400,0
20230726,180100,646337490,7400,7400,7400,7400,0
20230726,180000,646337490,7400,7400,7400,7400,0
20230726,175900,646337490,7400,7400,7400,7400,0
20230726,175800,646337490,7400,7400,7400,7400,0
20230726,175700,646337490,7400,7400,7400,7400,0
20230726,175600,646337490,7400,7400,7400,7400,0
20230726,175500,646337490,7400,7400,7400,7400,0
20230726,175400,646337490,7400,7400,7400,7400,0
20230726,175300,646337490,7400,7400,7400,7400,0
20230726,175200,646337490,7400,7400,7400,7400,0
20230726,175100,646337490,7400,7400,7400,7400,0
20230726,175000,646337490,7400,7400,7400,7400,0
20230726,174900,646337490,7400,7400,7400,7400,0
20230726,174800,646337490,7400,7400,7400,7400,0
20230726,174700,646337490,7400,7400,7400,7400,0
20230726,174600,646337490,7400,7400,7400,7400,0
20230726,174500,646337490,7400,7400,7400,7400,0
20230726,174400,646337490,7400,7400,7400,7400,0
20230726,174300,646337490,7400,7400,7400,7400,0
20230726,174200,646337490,7400,7400,7400,7400,0
20230726,174100,646337490,7400,7400,7400,7400,0
20230726,174000,646337490,7400,7400,7400,7400,1203
20230726,173900,646337490,7400,7400,7400,7400,0
20230726,173800,646337490,7400,7400,7400,7400,0
20230726,173700,646337490,7400,7400,7400,7400,0
20230726,173600,646337490,7400,7400,7400,7400,0
20230726,173500,646337490,7400,7400,7400,7400,0
20230726,173400,646337490,7400,7400,7400,7400,0
20230726,173300,646337490,7400,7400,7400,7400,0
20230726,173200,646337490,7400,7400,7400,7400,0
20230726,173100,646337490,7400,7400,7400,7400,0
20230726,173000,646337490,7400,7400,7400,7400,0
20230726,172900,646337490,7400,7400,7400,7400,0
20230726,172800,646337490,7400,7400,7400,7400,0
20230726,172700,646337490,7400,7400,7400,7400,0
20230726,172600,646337490,7400,7400,7400,7400,0
20230726,172500,646337490,7400,7400,7400,7400,0
20230726,172400,646337490,7400,7400,7400,7400,0
20230726,172300,646337490,7400,7400,7400,7400,0
20230726,172200,646337490,7400,7400,7400,7400,0
20230726,172100,646337490,7400,7400,7400,7400,0
20230726,172000,646337490,7400,7400,7400,7400,0
20230726,171900,646337490,7400,7400,7400,7400,0
20230726,171800,646337490,7400,7400,7400,7400,0
20230726,171700,646337490,7400,7400,7400,7400,0
20230726,171600,646337490,7400,7400,7400,7400,0
20230726,171500,646337490,7400,7400,7400,7400,0
20230726,171400,646337490,7400,7400,7400,7400,0
20230726,171300,646337490,7400,7400,7400,7400,0
20230726,171200,646337490,7400,7400,7400,7400,0
20230726,171100,646337490,7400,7400,7400,7400,0
20230726,171000,646337490,7400,7400,7400,7400,1203
20230726,170900,646337490,7400,7400,7400,7400,0
20230726,170800,646337490,7400,7400,7400,7400,0
20230726,170700,646337490,7400,7400,7400,7400,0
20230726,170600,646337490,7400,7400,7400,7400,0
20230726,170500,646337490,7400,7400,7400,7400,0
20230726,170400,646337490,7400,7400,7400,7400,0
20230726,170300,646337490,7400,7400,7400,7400,0
20230726,170200,646337490,7400,7400,7400,7400,0
20230726,170100,646337490,7400,7400,7400,7400,0
20230726,170000,646337490,7400,7400,7400,7400,0
20230726,165900,646337490,7400,7400,7400,7400,0
20230726,165800,646337490,7400,7400,7400,7400,0
20230726,165700,646337490,7400,7400,7400,7400,0
20230726,165600,646337490,7400,7400,7400,7400,0
20230726,165500,646337490,7400,7400,7400,7400,0
20230726,165400,646337490,7400,7400,7400,7400,0
20230726,165300,646337490,7400,7400,7400,7400,0
20230726,165200,646337490,7400,7400,7400,7400,0
20230726,165100,646337490,7400,7400,7400,7400,0
20230726,165000,646337490,7400,7400,7400,7400,0
20230726,164900,646337490,7400,7400,7400,7400,0
20230726,164800,646337490,7400,7400,7400,7400,0
20230726,164700,646337490,7400,7400,7400,7400,0
20230726,164600,646337490,7400,7400,7400,7400,0
20230726,164500,646337490,7400,7400,7400,7400,0
20230726,164400,646337490,7400,7400,7400,7400,0
20230726,164300,646337490,7400,7400,7400,7400,0
20230726,164200,646337490,7400,7400,7400,7400,0
20230726,164100,646337490,7400,7400,7400,7400,0
20230726,164000,646337490,7400,7400,7400,7400,1203
20230726,163900,646337490,7400,7400,7400,7400,0
20230726,163800,646337490,7400,7400,7400,7400,0
20230726,163700,646337490,7400,7400,7400,7400,0
20230726,163600,646337490,7400,7400,7400,7400,0
20230726,163500,646337490,7400,7400,7400,7400,0
20230726,163400,646337490,7400,7400,7400,7400,0
20230726,163300,646337490,7400,7400,7400,7400,0
20230726,163200,646337490,7400,7400,7400,7400,0
20230726,163100,646337490,7400,7400,7400,7400,0
20230726,163000,646337490,7400,7400,7400,7400,0
20230726,162900,646337490,7400,7400,7400,7400,0
20230726,162800,646337490,7400,7400,7400,7400,0
20230726,162700,646337490,7400,7400,7400,7400,0
20230726,162600,646337490,7400,7400,7400,7400,0
20230726,162500,646337490,7400,7400,7400,7400,0
20230726,162400,646337490,7400,7400,7400,7400,0
20230726,162300,646337490,7400,7400,7400,7400,0
20230726,162200,646337490,7400,7400,7400,7400,0
20230726,162100,646337490,7400,7400,7400,7400,0
20230726,162000,646337490,7400,7400,7400,7400,0
20230726,161900,646337490,7400,7400,7400,7400,0
20230726,161800,646337490,7400,7400,7400,7400,0
20230726,161700,646337490,7400,7400,7400,7400,0
20230726,161600,646337490,7400,7400,7400,7400,0
20230726,161500,646337490,7400,7400,7400,7400,0
20230726,161400,646337490,7400,7400,7400,7400,0
20230726,161300,646337490,7400,7400,7400,7400,0
20230726,161200,646337490,7400,7400,7400,7400,0
20230726,161100,646337490,7400,7400,7400,7400,0
20230726,161000,646337490,7400,7400,7400,7400,1203
20230726,160900,646337490,7400,7400,7400,7400,0
20230726,160800,646337490,7400,7400,7400,7400,0
20230726,160700,646337490,7400,7400,7400,7400,0
20230726,160600,646337490,7400,7400,7400,7400,0
20230726,160500,646337490,7400,7400,7400,7400,0
20230726,160400,646337490,7400,7400,7400,7400,0
20230726,160300,646337490,7400,7400,7400,7400,0
20230726,160200,646337490,7400,7400,7400,7400,0
20230726,160100,646337490,7400,7400,7400,7400,0
20230726,160000,646337490,7400,7400,7400,7400,0
20230726,155900,646337490,7400,7400,7400,7400,0
20230726,155800,646337490,7400,7400,7400,7400,0
20230726,155700,646337490,7400,7400,7400,7400,0
20230726,155600,646337490,7400,7400,7400,7400,0
20230726,155500,646337490,7400,7400,7400,7400,0
20230726,155400,646337490,7400,7400,7400,7400,0
20230726,155300,646337490,7400,7400,7400,7400,0
20230726,155200,646337490,7400,7400,7400,7400,0
20230726,155100,646337490,7400,7400,7400,7400,0
20230726,155000,646337490,7400,7400,7400,7400,0
20230726,154900,646337490,7400,7400,7400,7400,0
20230726,154800,646337490,7400,7400,7400,7400,0
20230726,154700,646337490,7400,7400,7400,7400,0
20230726,154600,646337490,7400,7400,7400,7400,0
20230726,154500,646337490,7400,7400,7400,7400,0
20230726,154400,646337490,7400,7400,7400,7400,0
20230726,154300,646337490,7400,7400,7400,7400,0
20230726,154200,646337490,7400,7400,7400,7400,0
20230726,154100,646337490,7400,7400,7400,7400,0
20230726,154000,646337490,7400,7400,7400,7400,1203
20230726,153900,646337490,7400,7400,7400,7400,0
20230726,153800,646337490,7400,7400,7400,7400,0
20230726,153700,646337490,7400,7400,7400,7400,0
20230726,153600,646337490,7400,7400,7400,7400,0
20230726,153500,646337490,7400,7400,7400,7400,0
20230726,153400,646337490,7400,7400,7400,7400,0
20230726,153300,646337490,7400,7400,7400,7400,0
20230726,153200,646337490,7400,7400,7400,7400,0
20230726,153100,646337490,7400,7400,7400,7400,0
20230726,153000,646337490,7400,7400,7400,7400,1203
20230726,152900,637435290,7480,7480,7480,7480,0
20230726,152800,637435290,7480,7480,7480,7480,0
20230726,152700,637435290,7480,7480,7480,7480,0
20230726,152600,637435290,7480,7480,7480,7480,0
20230726,152500,637435290,7480,7480,7480,7480,0
20230726,152400,637435290,7480,7480,7480,7480,0
20230726,152300,637435290,7480,7480,7480,7480,0
20230726,152200,637435290,7480,7480,7480,7480,0
20230726,152100,637435290,7480,7480,7480,7480,0
20230726,152000,637435290,7480,7480,7480,7480,0
20230726,151900,637435290,7480,7450,7480,7450,797
20230726,151800,631484760,7450,7430,7450,7430,411
20230726,151700,628426350,7430,7430,7430,7430,30
20230726,151600,628203450,7420,7420,7420,7420,3
20230726,151500,628181190,7430,7430,7430,7430,5
20230726,151400,628144040,7430,7410,7430,7400,223
20230726,151300,626489910,7410,7410,7410,7410,60
20230726,151200,626045310,7400,7400,7400,7400,690
20230726,151100,620939310,7390,7390,7390,7390,0
20230726,151000,620939310,7390,7390,7390,7390,0
20230726,150900,620939310,7390,7390,7390,7390,10
20230726,150800,620865410,7390,7390,7390,7390,0
20230726,150700,620865410,7390,7390,7390,7390,0
20230726,150600,620865410,7390,7390,7390,7390,0
20230726,150500,620865410,7390,7390,7390,7390,3
20230726,150400,620843240,7410,7410,7410,7410,26
20230726,150300,620650580,7410,7410,7410,7410,153
20230726,150200,619516850,7410,7410,7410,7410,0
20230726,150100,619516850,7410,7410,7410,7410,0
20230726,150000,619516850,7410,7410,7410,7410,0
20230726,145900,619516850,7410,7410,7410,7410,0
20230726,145800,619516850,7410,7410,7410,7410,0
20230726,145700,619516850,7410,7420,7420,7410,623
20230726,145600,614900410,7420,7420,7420,7420,1
20230726,145500,614892990,7410,7410,7410,7410,100
20230726,145400,614151990,7410,7410,7410,7410,0
20230726,145300,614151990,7410,7410,7410,7410,20
20230726,145200,614003790,7410,7410,7410,7410,0
20230726,145100,614003790,7410,7410,7410,7410,6
20230726,145000,613959330,7400,7400,7400,7400,0
20230726,144900,613959330,7400,7400,7400,7400,0
20230726,144800,613959330,7400,7370,7420,7370,949
20230726,144700,606944390,7360,7360,7360,7360,1
20230726,144600,606937030,7370,7370,7370,7370,5
20230726,144500,606900180,7370,7370,7370,7370,0
20230726,144400,606900180,7370,7370,7370,7370,1
20230726,144300,606892810,7370,7370,7370,7370,0
20230726,144200,606892810,7370,7370,7370,7370,3
20230726,144100,606870700,7370,7370,7370,7370,0
20230726,144000,606870700,7370,7360,7370,7360,30
20230726,143900,606649650,7360,7360,7360,7360,3
20230726,143800,606627570,7360,7360,7360,7360,0
20230726,143700,606627570,7360,7360,7360,7360,16
20230726,143600,606509810,7300,7300,7300,7300,0
20230726,143500,606509810,7300,7300,7300,7300,0
20230726,143400,606509810,7300,7300,7300,7300,0
20230726,143300,606509810,7300,7300,7300,7300,0
20230726,143200,606509810,7300,7360,7360,7300,51
20230726,143100,606134590,7360,7360,7360,7360,152
20230726,143000,605015870,7360,7360,7360,7360,0
20230726,142900,605015870,7360,7360,7360,7360,0
20230726,142800,605015870,7360,7360,7360,7360,2
20230726,142700,605001150,7360,7360,7360,7360,0
20230726,142600,605001150,7360,7350,7360,7350,650
20230726,142500,600220150,7350,7350,7350,7350,30
20230726,142400,599999650,7350,7350,7350,7350,5
20230726,142300,599962900,7300,7300,7300,7300,0
20230726,142200,599962900,7300,7350,7350,7300,6
20230726,142100,599918850,7350,7350,7350,7350,0
20230726,142000,599918850,7350,7350,7350,7350,0
20230726,141900,599918850,7350,7350,7350,7350,0
20230726,141800,599918850,7350,7350,7350,7350,0
20230726,141700,599918850,7350,7350,7350,7350,5
20230726,141600,599882100,7300,7300,7300,7300,0
20230726,141500,599882100,7300,7300,7300,7300,6
20230726,141400,599838300,7360,7360,7360,7360,0
20230726,141300,599838300,7360,7360,7360,7360,1
20230726,141200,599830940,7360,7360,7360,7360,0
20230726,141100,599830940,7360,7360,7360,7360,0
20230726,141000,599830940,7360,7360,7360,7360,1
20230726,140900,599823580,7290,7360,7360,7290,74
20230726,140800,599283550,7340,7350,7350,7340,2
20230726,140700,599268860,7360,7360,7360,7360,0
20230726,140600,599268860,7360,7340,7360,7320,148
20230726,140500,598181680,7340,7340,7340,7340,1
20230726,140400,598174340,7330,7320,7330,7320,138
20230726,140300,597163800,7320,7320,7320,7320,922
20230726,140200,590414760,7320,7260,7320,7250,273
20230726,140100,588429310,7270,7270,7270,7270,0
20230726,140000,588429310,7270,7270,7270,7270,170
20230726,135900,587193410,7260,7260,7260,7260,0
20230726,135800,587193410,7260,7260,7260,7260,0
20230726,135700,587193410,7260,7280,7280,7260,215
20230726,135600,585632220,7270,7270,7270,7270,0
20230726,135500,585632220,7270,7270,7270,7270,0
20230726,135400,585632220,7270,7270,7270,7270,0
20230726,135300,585632220,7270,7270,7270,7270,0
20230726,135200,585632220,7270,7270,7270,7270,0
20230726,135100,585632220,7270,7270,7270,7270,0
20230726,135000,585632220,7270,7270,7270,7270,0
20230726,134900,585632220,7270,7270,7270,7270,0
20230726,134800,585632220,7270,7270,7270,7270,0
20230726,134700,585632220,7270,7270,7270,7270,23
20230726,134600,585465010,7270,7270,7270,7270,27
20230726,134500,585268720,7300,7300,7300,7300,183
20230726,134400,583932820,7260,7260,7260,7260,0
20230726,134300,583932820,7260,7260,7260,7260,0
20230726,134200,583932820,7260,7260,7260,7260,54
20230726,134100,583540780,7280,7280,7280,7280,0
20230726,134000,583540780,7280,7280,7280,7270,12
20230726,133900,583453430,7290,7290,7290,7290,600
20230726,133800,579079430,7300,7300,7300,7300,10
20230726,133700,579006430,7300,7300,7300,7300,38
20230726,133600,578729030,7300,7300,7300,7300,100
20230726,133500,577999030,7290,7290,7290,7290,0
20230726,133400,577999030,7290,7290,7290,7290,1
20230726,133300,577991740,7250,7250,7250,7250,0
20230726,133200,577991740,7250,7250,7250,7250,0
20230726,133100,577991740,7250,7250,7250,7250,3
20230726,133000,577969990,7250,7250,7250,7250,0
20230726,132900,577969990,7250,7250,7250,7250,0
20230726,132800,577969990,7250,7250,7250,7250,30
20230726,132700,577752490,7240,7240,7240,7240,0
20230726,132600,577752490,7240,7240,7240,7240,0
20230726,132500,577752490,7240,7290,7290,7240,1511
20230726,132400,566791940,7290,7290,7290,7290,32
20230726,132300,566558660,7290,7290,7290,7290,0
20230726,132200,566558660,7290,7290,7290,7290,0
20230726,132100,566558660,7290,7290,7290,7290,9
20230726,132000,566493050,7300,7300,7300,7300,1
20230726,131900,566485750,7300,7300,7300,7300,0
20230726,131800,566485750,7300,7300,7300,7300,168
20230726,131700,565259350,7310,7310,7310,7310,1
20230726,131600,565252040,7310,7310,7310,7310,0
20230726,131500,565252040,7310,7310,7310,7310,0
20230726,131400,565252040,7310,7310,7310,7310,0
20230726,131300,565252040,7310,7310,7310,7310,0
20230726,131200,565252040,7310,7310,7310,7310,4
20230726,131100,565222800,7320,7320,7320,7320,0
20230726,131000,565222800,7320,7320,7320,7320,0
20230726,130900,565222800,7320,7320,7320,7320,0
20230726,130800,565222800,7320,7320,7320,7320,0
20230726,130700,565222800,7320,7320,7320,7320,1
20230726,130600,565215480,7310,7310,7310,7310,0
20230726,130500,565215480,7310,7300,7320,7300,96
20230726,130400,564512830,7320,7320,7320,7320,0
20230726,130300,564512830,7320,7320,7320,7320,0
20230726,130200,564512830,7320,7320,7320,7320,0
20230726,130100,564512830,7320,7320,7320,7320,1
20230726,130000,564505510,7320,7300,7320,7300,133
20230726,125900,563534350,7280,7280,7280,7280,0
20230726,125800,563534350,7280,7280,7280,7280,0
20230726,125700,563534350,7280,7280,7280,7280,0
20230726,125600,563534350,7280,7280,7280,7280,0
20230726,125500,563534350,7280,7280,7280,7280,61
20230726,125400,563090270,7270,7270,7270,7270,3
20230726,125300,563068460,7270,7270,7270,7270,5
20230726,125200,563032110,7270,7270,7270,7270,60
20230726,125100,562595910,7280,7280,7280,7280,140
20230726,125000,561576710,7270,7270,7270,7270,0
20230726,124900,561576710,7270,7270,7270,7270,0
20230726,124800,561576710,7270,7270,7270,7270,0
20230726,124700,561576710,7270,7270,7270,7270,146
20230726,124600,560515290,7270,7270,7270,7270,0
20230726,124500,560515290,7270,7270,7270,7270,0
20230726,124400,560515290,7270,7270,7270,7270,0
20230726,124300,560515290,7270,7270,7270,7270,0
20230726,124200,560515290,7270,7270,7270,7270,0
20230726,124100,560515290,7270,7270,7270,7270,0
20230726,124000,560515290,7270,7270,7270,7270,11
20230726,123900,560435320,7270,7270,7270,7270,135
20230726,123800,559453870,7260,7260,7260,7260,0
20230726,123700,559453870,7260,7260,7260,7260,0
20230726,123600,559453870,7260,7260,7260,7260,0
20230726,123500,559453870,7260,7260,7260,7260,378
20230726,123400,556709590,7270,7270,7270,7270,101
20230726,123300,555975320,7280,7280,7280,7280,0
20230726,123200,555975320,7280,7280,7280,7280,1
20230726,123100,555968040,7320,7320,7320,7320,0
20230726,123000,555968040,7320,7320,7320,7320,0
20230726,122900,555968040,7320,7320,7320,7320,0
20230726,122800,555968040,7320,7320,7320,7320,8
20230726,122700,555909480,7260,7260,7260,7260,0
20230726,122600,555909480,7260,7290,7290,7260,240
20230726,122500,554163040,7270,7270,7270,7270,0
20230726,122400,554163040,7270,7270,7270,7270,0
20230726,122300,554163040,7270,7280,7280,7270,65
20230726,122200,553690160,7260,7260,7260,7260,0
20230726,122100,553690160,7260,7260,7260,7260,0
20230726,122000,553690160,7260,7260,7260,7260,0
20230726,121900,553690160,7260,7260,7260,7260,0
20230726,121800,553690160,7260,7300,7300,7260,1379
20230726,121700,543668420,7290,7290,7290,7290,0
20230726,121600,543668420,7290,7290,7290,7290,0
20230726,121500,543668420,7290,7330,7330,7290,145
20230726,121400,542611170,7330,7330,7330,7330,6
20230726,121300,542567190,7290,7290,7290,7290,0
20230726,121200,542567190,7290,7290,7290,7290,0
20230726,121100,542567190,7290,7290,7290,7290,0
20230726,121000,542567190,7290,7300,7300,7290,493
20230726,120900,538969290,7300,7300,7300,7300,121
20230726,120800,538085990,7310,7310,7310,7310,0
20230726,120700,538085990,7310,7330,7330,7310,127
20230726,120600,537157080,7300,7300,7300,7300,60
20230726,120500,536719080,7310,7310,7310,7310,1
20230726,120400,536711770,7310,7310,7310,7310,160
20230726,120300,535542170,7310,7310,7310,7310,47
20230726,120200,535198600,7310,7310,7310,7310,0
20230726,120100,535198600,7310,7310,7310,7310,63
20230726,120000,534738070,7310,7310,7330,7310,253
20230726,115900,532884700,7310,7310,7310,7310,5
20230726,115800,532848150,7340,7340,7340,7340,1
20230726,115700,532840810,7340,7340,7340,7340,3
20230726,115600,532818790,7300,7300,7300,7300,4
20230726,115500,532789590,7300,7290,7300,7290,20
20230726,115400,532643770,7290,7290,7290,7290,11
20230726,115300,532563580,7290,7300,7300,7290,37
20230726,115200,532293820,7300,7300,7300,7300,7
20230726,115100,532242720,7300,7300,7300,7300,85
20230726,115000,531622220,7320,7340,7340,7320,126
20230726,114900,530699670,7370,7370,7370,7370,20
20230726,114800,530552270,7340,7340,7340,7340,0
20230726,114700,530552270,7340,7340,7340,7340,0
20230726,114600,530552270,7340,7340,7340,7340,201
20230726,114500,529076930,7370,7370,7370,7370,0
20230726,114400,529076930,7370,7370,7370,7370,0
20230726,114300,529076930,7370,7370,7370,7370,0
20230726,114200,529076930,7370,7370,7370,7370,0
20230726,114100,529076930,7370,7370,7370,7370,63
20230726,114000,528612620,7370,7370,7370,7370,2
20230726,113900,528597880,7340,7340,7340,7340,0
20230726,113800,528597880,7340,7340,7340,7340,0
20230726,113700,528597880,7340,7340,7340,7340,0
20230726,113600,528597880,7340,7360,7360,7340,6
20230726,113500,528553740,7380,7380,7380,7380,2
20230726,113400,528538980,7330,7330,7330,7330,1
20230726,113300,528531650,7380,7360,7380,7360,66
20230726,113200,528045440,7320,7320,7320,7320,40
20230726,113100,527752640,7320,7360,7360,7320,78
20230726,113000,527181640,7360,7360,7360,7360,20
20230726,112900,527034440,7360,7360,7360,7360,0
20230726,112800,527034440,7360,7360,7360,7360,23
20230726,112700,526865160,7310,7310,7310,7310,0
20230726,112600,526865160,7310,7310,7310,7310,0
20230726,112500,526865160,7310,7310,7310,7310,0
20230726,112400,526865160,7310,7310,7310,7310,22
20230726,112300,526704340,7350,7350,7350,7350,100
20230726,112200,525969340,7310,7350,7350,7310,43
20230726,112100,525654490,7370,7310,7370,7310,3
20230726,112000,525632500,7370,7370,7370,7370,0
20230726,111900,525632500,7370,7370,7370,7370,0
20230726,111800,525632500,7370,7370,7370,7370,4
20230726,111700,525603020,7370,7370,7370,7370,24
20230726,111600,525426140,7300,7280,7300,7270,118
20230726,111500,524566860,7280,7390,7390,7280,152
20230726,111400,523456730,7390,7390,7390,7390,3
20230726,111300,523434560,7400,7400,7400,7400,20
20230726,111200,523286560,7390,7390,7390,7390,0
20230726,111100,523286560,7390,7390,7390,7390,1903
20230726,111000,509223390,7380,7380,7380,7380,37
20230726,110900,508950330,7380,7380,7380,7380,0
20230726,110800,508950330,7380,7380,7380,7380,23
20230726,110700,508780590,7380,7360,7380,7360,144
20230726,110600,507718480,7300,7300,7300,7300,0
20230726,110500,507718480,7300,7360,7360,7300,21
20230726,110400,507564580,7370,7350,7370,7350,20
20230726,110300,507417460,7290,7290,7290,7290,10
20230726,110200,507344560,7300,7350,7350,7300,43
20230726,110100,507029040,7340,7340,7340,7340,48
20230726,110000,506676720,7300,7360,7360,7300,144
20230726,105900,505625460,7290,7380,7380,7290,83
20230726,105800,505019840,7380,7380,7380,7380,25
20230726,105700,504835340,7390,7390,7390,7390,0
20230726,105600,504835340,7390,7390,7390,7390,421
20230726,105500,501724150,7390,7380,7390,7380,709
20230726,105400,496485410,7380,7350,7380,7350,2055
20230726,105300,481320960,7350,7280,7350,7280,79
20230726,105200,480744580,7280,7290,7290,7280,400
20230726,105100,477832570,7320,7320,7320,7320,20
20230726,105000,477686170,7270,7270,7270,7270,0
20230726,104900,477686170,7270,7260,7270,7260,480
20230726,104800,474196620,7240,7320,7330,7240,2449
20230726,104700,456262730,7310,7280,7310,7240,436
20230726,104600,453081160,7270,7220,7270,7220,1154
20230726,104500,444718730,7230,7230,7230,7230,0
20230726,104400,444718730,7230,7230,7230,7230,192
20230726,104300,443330570,7220,7230,7230,7220,100
20230726,104200,442608560,7230,7240,7240,7230,329
20230726,104100,440228680,7240,7240,7240,7240,0
20230726,104000,440228680,7240,7230,7240,7230,399
20230726,103900,437343890,7230,7230,7230,7230,0
20230726,103800,437343890,7230,7230,7230,7230,0
20230726,103700,437343890,7230,7250,7250,7230,3128
20230726,103600,414695510,7260,7260,7260,7260,0
20230726,103500,414695510,7260,7260,7260,7260,2
20230726,103400,414680990,7280,7260,7280,7260,113
20230726,103300,413858770,7280,7260,7280,7260,5
20230726,103200,413822430,7250,7250,7250,7250,0
20230726,103100,413822430,7250,7270,7270,7250,1520
20230726,103000,402787060,7280,7280,7280,7280,161
20230726,102900,401614980,7280,7280,7280,7280,0
20230726,102800,401614980,7280,7280,7280,7280,0
20230726,102700,401614980,7280,7280,7280,7280,26
20230726,102600,401425700,7280,7300,7300,7280,343
20230726,102500,398927140,7280,7280,7280,7280,141
20230726,102400,397900660,7280,7290,7300,7270,1910
20230726,102300,384013230,7280,7290,7290,7280,28
20230726,102200,383809380,7310,7290,7310,7290,12
20230726,102100,383721690,7300,7280,7300,7280,454
20230726,102000,380411280,7280,7290,7290,7280,16
20230726,101900,380294650,7290,7310,7310,7290,1356
20230726,101800,370409190,7300,7300,7300,7300,130
20230726,101700,369460190,7300,7300,7300,7300,1
20230726,101600,369452890,7310,7300,7310,7300,159
20230726,101500,368291890,7290,7300,7300,7290,2804
20230726,101400,347824270,7310,7310,7310,7310,274
20230726,101300,345821330,7310,7310,7310,7310,375
20230726,101200,343080080,7310,7330,7330,7310,1289
20230726,101100,333640930,7330,7330,7330,7330,43
20230726,101000,333325740,7330,7340,7340,7330,459
20230726,100900,329959740,7340,7340,7340,7340,24
20230726,100800,329783580,7340,7340,7340,7340,934
20230726,100700,322928020,7340,7350,7360,7340,321
20230726,100600,320569230,7360,7360,7360,7360,10
20230726,100500,320495630,7350,7360,7360,7350,53
20230726,100400,320105580,7390,7390,7390,7390,0
20230726,100300,320105580,7390,7390,7390,7390,16
20230726,100200,319987340,7350,7390,7390,7350,114
20230726,100100,319149340,7390,7390,7390,7390,536
20230726,100000,315188300,7350,7360,7390,7350,806
20230726,095900,309262410,7360,7360,7370,7360,25
20230726,095800,309078370,7360,7360,7360,7360,80
20230726,095700,308489570,7360,7360,7360,7360,6
20230726,095600,308445410,7360,7380,7380,7350,721
20230726,095500,303136570,7380,7380,7380,7380,163
20230726,095400,301933630,7390,7390,7390,7380,13
20230726,095300,301837620,7390,7390,7390,7390,83
20230726,095200,301224250,7390,7400,7400,7390,1240
20230726,095100,292055640,7400,7410,7410,7400,626
20230726,095000,287422650,7410,7410,7420,7400,776
20230726,094900,281679180,7410,7410,7410,7410,0
20230726,094800,281679180,7410,7430,7430,7410,436
20230726,094700,278448300,7430,7430,7430,7430,0
20230726,094600,278448300,7430,7430,7430,7430,0
20230726,094500,278448300,7430,7440,7440,7430,8
20230726,094400,278388810,7450,7450,7450,7450,0
20230726,094300,278388810,7450,7440,7450,7400,4510
20230726,094200,244937300,7450,7450,7450,7450,12
20230726,094100,244847900,7440,7440,7440,7440,346
20230726,094000,242273660,7440,7490,7490,7440,336
20230726,093900,239772840,7490,7490,7490,7490,0
20230726,093800,239772840,7490,7490,7490,7490,0
20230726,093700,239772840,7490,7490,7490,7490,219
20230726,093600,238132530,7470,7460,7470,7460,1445
20230726,093500,227345270,7460,7460,7460,7460,11
20230726,093400,227263210,7460,7460,7460,7460,37
20230726,093300,226987190,7460,7460,7460,7460,2
20230726,093200,226972270,7450,7440,7450,7440,917
20230726,093100,220145620,7430,7430,7430,7430,226
20230726,093000,218466440,7430,7430,7430,7430,208
20230726,092900,216921000,7420,7450,7450,7420,8
20230726,092800,216861490,7450,7450,7450,7450,0
20230726,092700,216861490,7450,7450,7450,7450,3
20230726,092600,216839140,7450,7410,7450,7400,1512
20230726,092500,205649310,7450,7420,7450,7400,115
20230726,092400,204795690,7450,7410,7450,7400,755
20230726,092300,199198230,7410,7440,7440,7410,781
20230726,092200,193406660,7440,7450,7450,7440,190
20230726,092100,191992700,7450,7460,7460,7450,437
20230726,092000,188734730,7470,7500,7500,7470,802
20230726,091900,182742660,7480,7480,7480,7480,60
20230726,091800,182293860,7470,7480,7480,7470,1200
20230726,091700,173327990,7500,7500,7500,7500,20
20230726,091600,173177990,7480,7490,7490,7480,534
20230726,091500,169181070,7490,7530,7530,7490,587
20230726,091400,164783640,7540,7540,7540,7540,0
20230726,091300,164783640,7540,7540,7540,7540,0
20230726,091200,164783640,7540,7520,7550,7470,2669
20230726,091100,144820270,7530,7520,7530,7520,1895
20230726,091000,130552580,7520,7500,7520,7480,101
20230726,090900,129796430,7480,7480,7490,7470,1269
20230726,090800,120297280,7480,7480,7480,7480,127
20230726,090700,119347320,7480,7500,7520,7480,3371
20230726,090600,94081350,7510,7510,7510,7500,3149
20230726,090500,70444860,7510,7520,7520,7510,1697
20230726,090400,57684280,7530,7530,7530,7520,656
20230726,090300,52749300,7550,7580,7580,7520,594
20230726,090200,48271650,7580,7580,7580,7580,0
20230726,090100,48271650,7580,7600,7600,7560,211
20230726,090000,46674110,7650,7510,7650,7510,6205