KissMeData/102460/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194800,1348626600,14680,14680,14680,14680,2226
20230726,194700,1348626600,14680,14680,14680,14680,0
20230726,194600,1348626600,14680,14680,14680,14680,0
20230726,194500,1348626600,14680,14680,14680,14680,0
20230726,194400,1348626600,14680,14680,14680,14680,0
20230726,194300,1348626600,14680,14680,14680,14680,0
20230726,194200,1348626600,14680,14680,14680,14680,0
20230726,194100,1348626600,14680,14680,14680,14680,0
20230726,194000,1348626600,14680,14680,14680,14680,0
20230726,193900,1348626600,14680,14680,14680,14680,0
20230726,193800,1348626600,14680,14680,14680,14680,0
20230726,193700,1348626600,14680,14680,14680,14680,0
20230726,193600,1348626600,14680,14680,14680,14680,0
20230726,193500,1348626600,14680,14680,14680,14680,0
20230726,193400,1348626600,14680,14680,14680,14680,0
20230726,193300,1348626600,14680,14680,14680,14680,0
20230726,193200,1348626600,14680,14680,14680,14680,0
20230726,193100,1348626600,14680,14680,14680,14680,0
20230726,193000,1348626600,14680,14680,14680,14680,0
20230726,192900,1348626600,14680,14680,14680,14680,0
20230726,192800,1348626600,14680,14680,14680,14680,0
20230726,192700,1348626600,14680,14680,14680,14680,0
20230726,192600,1348626600,14680,14680,14680,14680,0
20230726,192500,1348626600,14680,14680,14680,14680,0
20230726,192400,1348626600,14680,14680,14680,14680,0
20230726,192300,1348626600,14680,14680,14680,14680,0
20230726,192200,1348626600,14680,14680,14680,14680,0
20230726,192100,1348626600,14680,14680,14680,14680,0
20230726,192000,1348626600,14680,14680,14680,14680,0
20230726,191900,1348626600,14680,14680,14680,14680,0
20230726,191800,1348626600,14680,14680,14680,14680,2226
20230726,191700,1348626600,14680,14680,14680,14680,0
20230726,191600,1348626600,14680,14680,14680,14680,0
20230726,191500,1348626600,14680,14680,14680,14680,0
20230726,191400,1348626600,14680,14680,14680,14680,0
20230726,191300,1348626600,14680,14680,14680,14680,0
20230726,191200,1348626600,14680,14680,14680,14680,0
20230726,191100,1348626600,14680,14680,14680,14680,0
20230726,191000,1348626600,14680,14680,14680,14680,0
20230726,190900,1348626600,14680,14680,14680,14680,0
20230726,190800,1348626600,14680,14680,14680,14680,0
20230726,190700,1348626600,14680,14680,14680,14680,0
20230726,190600,1348626600,14680,14680,14680,14680,0
20230726,190500,1348626600,14680,14680,14680,14680,0
20230726,190400,1348626600,14680,14680,14680,14680,0
20230726,190300,1348626600,14680,14680,14680,14680,0
20230726,190200,1348626600,14680,14680,14680,14680,0
20230726,190100,1348626600,14680,14680,14680,14680,0
20230726,190000,1348626600,14680,14680,14680,14680,0
20230726,185900,1348626600,14680,14680,14680,14680,0
20230726,185800,1348626600,14680,14680,14680,14680,0
20230726,185700,1348626600,14680,14680,14680,14680,0
20230726,185600,1348626600,14680,14680,14680,14680,0
20230726,185500,1348626600,14680,14680,14680,14680,0
20230726,185400,1348626600,14680,14680,14680,14680,0
20230726,185300,1348626600,14680,14680,14680,14680,0
20230726,185200,1348626600,14680,14680,14680,14680,0
20230726,185100,1348626600,14680,14680,14680,14680,0
20230726,185000,1348626600,14680,14680,14680,14680,0
20230726,184900,1348626600,14680,14680,14680,14680,0
20230726,184800,1348626600,14680,14680,14680,14680,2226
20230726,184700,1348626600,14680,14680,14680,14680,0
20230726,184600,1348626600,14680,14680,14680,14680,0
20230726,184500,1348626600,14680,14680,14680,14680,0
20230726,184400,1348626600,14680,14680,14680,14680,0
20230726,184300,1348626600,14680,14680,14680,14680,0
20230726,184200,1348626600,14680,14680,14680,14680,0
20230726,184100,1348626600,14680,14680,14680,14680,0
20230726,184000,1348626600,14680,14680,14680,14680,0
20230726,183900,1348626600,14680,14680,14680,14680,0
20230726,183800,1348626600,14680,14680,14680,14680,0
20230726,183700,1348626600,14680,14680,14680,14680,0
20230726,183600,1348626600,14680,14680,14680,14680,0
20230726,183500,1348626600,14680,14680,14680,14680,0
20230726,183400,1348626600,14680,14680,14680,14680,0
20230726,183300,1348626600,14680,14680,14680,14680,0
20230726,183200,1348626600,14680,14680,14680,14680,0
20230726,183100,1348626600,14680,14680,14680,14680,0
20230726,183000,1348626600,14680,14680,14680,14680,0
20230726,182900,1348626600,14680,14680,14680,14680,0
20230726,182800,1348626600,14680,14680,14680,14680,0
20230726,182700,1348626600,14680,14680,14680,14680,0
20230726,182600,1348626600,14680,14680,14680,14680,0
20230726,182500,1348626600,14680,14680,14680,14680,0
20230726,182400,1348626600,14680,14680,14680,14680,0
20230726,182300,1348626600,14680,14680,14680,14680,0
20230726,182200,1348626600,14680,14680,14680,14680,0
20230726,182100,1348626600,14680,14680,14680,14680,0
20230726,182000,1348626600,14680,14680,14680,14680,0
20230726,181900,1348626600,14680,14680,14680,14680,0
20230726,181800,1348626600,14680,14680,14680,14680,2226
20230726,181700,1348626600,14680,14680,14680,14680,0
20230726,181600,1348626600,14680,14680,14680,14680,0
20230726,181500,1348626600,14680,14680,14680,14680,0
20230726,181400,1348626600,14680,14680,14680,14680,0
20230726,181300,1348626600,14680,14680,14680,14680,0
20230726,181200,1348626600,14680,14680,14680,14680,0
20230726,181100,1348626600,14680,14680,14680,14680,0
20230726,181000,1348626600,14680,14680,14680,14680,0
20230726,180900,1348626600,14680,14680,14680,14680,0
20230726,180800,1348626600,14680,14680,14680,14680,0
20230726,180700,1348626600,14680,14680,14680,14680,0
20230726,180600,1348626600,14680,14680,14680,14680,0
20230726,180500,1348626600,14680,14680,14680,14680,0
20230726,180400,1348626600,14680,14680,14680,14680,0
20230726,180300,1348626600,14680,14680,14680,14680,0
20230726,180200,1348626600,14680,14680,14680,14680,0
20230726,180100,1348626600,14680,14680,14680,14680,0
20230726,180000,1348626600,14680,14680,14680,14680,0
20230726,175900,1348626600,14680,14680,14680,14680,0
20230726,175800,1348626600,14680,14680,14680,14680,0
20230726,175700,1348626600,14680,14680,14680,14680,0
20230726,175600,1348626600,14680,14680,14680,14680,0
20230726,175500,1348626600,14680,14680,14680,14680,0
20230726,175400,1348626600,14680,14680,14680,14680,0
20230726,175300,1348626600,14680,14680,14680,14680,0
20230726,175200,1348626600,14680,14680,14680,14680,0
20230726,175100,1348626600,14680,14680,14680,14680,0
20230726,175000,1348626600,14680,14680,14680,14680,0
20230726,174900,1348626600,14680,14680,14680,14680,0
20230726,174800,1348626600,14680,14680,14680,14680,2226
20230726,174700,1348626600,14680,14680,14680,14680,0
20230726,174600,1348626600,14680,14680,14680,14680,0
20230726,174500,1348626600,14680,14680,14680,14680,0
20230726,174400,1348626600,14680,14680,14680,14680,0
20230726,174300,1348626600,14680,14680,14680,14680,0
20230726,174200,1348626600,14680,14680,14680,14680,0
20230726,174100,1348626600,14680,14680,14680,14680,0
20230726,174000,1348626600,14680,14680,14680,14680,0
20230726,173900,1348626600,14680,14680,14680,14680,0
20230726,173800,1348626600,14680,14680,14680,14680,0
20230726,173700,1348626600,14680,14680,14680,14680,0
20230726,173600,1348626600,14680,14680,14680,14680,0
20230726,173500,1348626600,14680,14680,14680,14680,0
20230726,173400,1348626600,14680,14680,14680,14680,0
20230726,173300,1348626600,14680,14680,14680,14680,0
20230726,173200,1348626600,14680,14680,14680,14680,0
20230726,173100,1348626600,14680,14680,14680,14680,0
20230726,173000,1348626600,14680,14680,14680,14680,0
20230726,172900,1348626600,14680,14680,14680,14680,0
20230726,172800,1348626600,14680,14680,14680,14680,0
20230726,172700,1348626600,14680,14680,14680,14680,0
20230726,172600,1348626600,14680,14680,14680,14680,0
20230726,172500,1348626600,14680,14680,14680,14680,0
20230726,172400,1348626600,14680,14680,14680,14680,0
20230726,172300,1348626600,14680,14680,14680,14680,0
20230726,172200,1348626600,14680,14680,14680,14680,0
20230726,172100,1348626600,14680,14680,14680,14680,0
20230726,172000,1348626600,14680,14680,14680,14680,0
20230726,171900,1348626600,14680,14680,14680,14680,0
20230726,171800,1348626600,14680,14680,14680,14680,2226
20230726,171700,1348626600,14680,14680,14680,14680,0
20230726,171600,1348626600,14680,14680,14680,14680,0
20230726,171500,1348626600,14680,14680,14680,14680,0
20230726,171400,1348626600,14680,14680,14680,14680,0
20230726,171300,1348626600,14680,14680,14680,14680,0
20230726,171200,1348626600,14680,14680,14680,14680,0
20230726,171100,1348626600,14680,14680,14680,14680,0
20230726,171000,1348626600,14680,14680,14680,14680,0
20230726,170900,1348626600,14680,14680,14680,14680,0
20230726,170800,1348626600,14680,14680,14680,14680,0
20230726,170700,1348626600,14680,14680,14680,14680,0
20230726,170600,1348626600,14680,14680,14680,14680,0
20230726,170500,1348626600,14680,14680,14680,14680,0
20230726,170400,1348626600,14680,14680,14680,14680,0
20230726,170300,1348626600,14680,14680,14680,14680,0
20230726,170200,1348626600,14680,14680,14680,14680,0
20230726,170100,1348626600,14680,14680,14680,14680,0
20230726,170000,1348626600,14680,14680,14680,14680,0
20230726,165900,1348626600,14680,14680,14680,14680,0
20230726,165800,1348626600,14680,14680,14680,14680,0
20230726,165700,1348626600,14680,14680,14680,14680,0
20230726,165600,1348626600,14680,14680,14680,14680,0
20230726,165500,1348626600,14680,14680,14680,14680,0
20230726,165400,1348626600,14680,14680,14680,14680,0
20230726,165300,1348626600,14680,14680,14680,14680,0
20230726,165200,1348626600,14680,14680,14680,14680,0
20230726,165100,1348626600,14680,14680,14680,14680,0
20230726,165000,1348626600,14680,14680,14680,14680,0
20230726,164900,1348626600,14680,14680,14680,14680,0
20230726,164800,1348626600,14680,14680,14680,14680,2226
20230726,164700,1348626600,14680,14680,14680,14680,0
20230726,164600,1348626600,14680,14680,14680,14680,0
20230726,164500,1348626600,14680,14680,14680,14680,0
20230726,164400,1348626600,14680,14680,14680,14680,0
20230726,164300,1348626600,14680,14680,14680,14680,0
20230726,164200,1348626600,14680,14680,14680,14680,0
20230726,164100,1348626600,14680,14680,14680,14680,0
20230726,164000,1348626600,14680,14680,14680,14680,0
20230726,163900,1348626600,14680,14680,14680,14680,0
20230726,163800,1348626600,14680,14680,14680,14680,0
20230726,163700,1348626600,14680,14680,14680,14680,0
20230726,163600,1348626600,14680,14680,14680,14680,0
20230726,163500,1348626600,14680,14680,14680,14680,0
20230726,163400,1348626600,14680,14680,14680,14680,0
20230726,163300,1348626600,14680,14680,14680,14680,0
20230726,163200,1348626600,14680,14680,14680,14680,0
20230726,163100,1348626600,14680,14680,14680,14680,0
20230726,163000,1348626600,14680,14680,14680,14680,0
20230726,162900,1348626600,14680,14680,14680,14680,0
20230726,162800,1348626600,14680,14680,14680,14680,0
20230726,162700,1348626600,14680,14680,14680,14680,0
20230726,162600,1348626600,14680,14680,14680,14680,0
20230726,162500,1348626600,14680,14680,14680,14680,0
20230726,162400,1348626600,14680,14680,14680,14680,0
20230726,162300,1348626600,14680,14680,14680,14680,0
20230726,162200,1348626600,14680,14680,14680,14680,0
20230726,162100,1348626600,14680,14680,14680,14680,0
20230726,162000,1348626600,14680,14680,14680,14680,0
20230726,161900,1348626600,14680,14680,14680,14680,0
20230726,161800,1348626600,14680,14680,14680,14680,2226
20230726,161700,1348626600,14680,14680,14680,14680,0
20230726,161600,1348626600,14680,14680,14680,14680,0
20230726,161500,1348626600,14680,14680,14680,14680,0
20230726,161400,1348626600,14680,14680,14680,14680,0
20230726,161300,1348626600,14680,14680,14680,14680,0
20230726,161200,1348626600,14680,14680,14680,14680,0
20230726,161100,1348626600,14680,14680,14680,14680,0
20230726,161000,1348626600,14680,14680,14680,14680,0
20230726,160900,1348626600,14680,14680,14680,14680,0
20230726,160800,1348626600,14680,14680,14680,14680,0
20230726,160700,1348626600,14680,14680,14680,14680,0
20230726,160600,1348626600,14680,14680,14680,14680,0
20230726,160500,1348626600,14680,14680,14680,14680,0
20230726,160400,1348626600,14680,14680,14680,14680,0
20230726,160300,1348626600,14680,14680,14680,14680,0
20230726,160200,1348626600,14680,14680,14680,14680,0
20230726,160100,1348626600,14680,14680,14680,14680,0
20230726,160000,1348626600,14680,14680,14680,14680,0
20230726,155900,1348626600,14680,14680,14680,14680,0
20230726,155800,1348626600,14680,14680,14680,14680,0
20230726,155700,1348626600,14680,14680,14680,14680,0
20230726,155600,1348626600,14680,14680,14680,14680,0
20230726,155500,1348626600,14680,14680,14680,14680,0
20230726,155400,1348626600,14680,14680,14680,14680,0
20230726,155300,1348626600,14680,14680,14680,14680,0
20230726,155200,1348626600,14680,14680,14680,14680,0
20230726,155100,1348626600,14680,14680,14680,14680,0
20230726,155000,1348626600,14680,14680,14680,14680,0
20230726,154900,1348626600,14680,14680,14680,14680,0
20230726,154800,1348626600,14680,14680,14680,14680,2226
20230726,154700,1348626600,14680,14680,14680,14680,0
20230726,154600,1348626600,14680,14680,14680,14680,0
20230726,154500,1348626600,14680,14680,14680,14680,0
20230726,154400,1348626600,14680,14680,14680,14680,0
20230726,154300,1348626600,14680,14680,14680,14680,0
20230726,154200,1348626600,14680,14680,14680,14680,0
20230726,154100,1348626600,14680,14680,14680,14680,0
20230726,154000,1348626600,14680,14680,14680,14680,0
20230726,153900,1348626600,14680,14680,14680,14680,0
20230726,153800,1348626600,14680,14680,14680,14680,0
20230726,153700,1348626600,14680,14680,14680,14680,0
20230726,153600,1348626600,14680,14680,14680,14680,0
20230726,153500,1348626600,14680,14680,14680,14680,0
20230726,153400,1348626600,14680,14680,14680,14680,0
20230726,153300,1348626600,14680,14680,14680,14680,0
20230726,153200,1348626600,14680,14680,14680,14680,0
20230726,153100,1348626600,14680,14680,14680,14680,0
20230726,153000,1348626600,14680,14680,14680,14680,2226
20230726,152900,1315948920,14750,14750,14750,14750,0
20230726,152800,1315948920,14750,14750,14750,14750,0
20230726,152700,1315948920,14750,14750,14750,14750,0
20230726,152600,1315948920,14750,14750,14750,14750,0
20230726,152500,1315948920,14750,14750,14750,14750,0
20230726,152400,1315948920,14750,14750,14750,14750,0
20230726,152300,1315948920,14750,14750,14750,14750,0
20230726,152200,1315948920,14750,14750,14750,14750,0
20230726,152100,1315948920,14750,14750,14750,14750,0
20230726,152000,1315948920,14750,14750,14750,14750,0
20230726,151900,1315948920,14750,14750,14750,14750,607
20230726,151800,1306995670,14680,14700,14700,14680,332
20230726,151700,1302118270,14700,14720,14750,14700,673
20230726,151600,1292215180,14710,14710,14710,14710,4
20230726,151500,1292156340,14720,14720,14720,14720,11
20230726,151400,1291994420,14700,14700,14700,14700,38
20230726,151300,1291435820,14700,14700,14700,14700,0
20230726,151200,1291435820,14700,14700,14700,14700,572
20230726,151100,1283027420,14700,14690,14700,14680,982
20230726,151000,1268603680,14690,14750,14750,14690,718
20230726,150900,1258049890,14700,14700,14700,14700,728
20230726,150800,1247348290,14700,14710,14710,14700,1096
20230726,150700,1231233270,14700,14710,14710,14700,236
20230726,150600,1227763570,14710,14760,14760,14710,381
20230726,150500,1222146990,14750,14760,14760,14750,109
20230726,150400,1220538870,14780,14790,14790,14780,22
20230726,150300,1220213500,14780,14780,14780,14780,40
20230726,150200,1219622300,14800,14800,14800,14800,1
20230726,150100,1219607500,14780,14780,14780,14780,0
20230726,150000,1219607500,14780,14780,14780,14780,12
20230726,145900,1219430140,14780,14780,14780,14780,0
20230726,145800,1219430140,14780,14780,14780,14780,21
20230726,145700,1219119760,14760,14750,14760,14750,57
20230726,145600,1218278490,14700,14700,14700,14700,0
20230726,145500,1218278490,14700,14710,14710,14700,199
20230726,145400,1215352230,14710,14710,14710,14710,0
20230726,145300,1215352230,14710,14710,14710,14710,0
20230726,145200,1215352230,14710,14710,14710,14710,1
20230726,145100,1215337520,14750,14760,14760,14750,45
20230726,145000,1214673670,14760,14770,14770,14760,49
20230726,144900,1213950420,14780,14780,14780,14780,4
20230726,144800,1213891300,14780,14780,14780,14780,4
20230726,144700,1213832180,14780,14780,14780,14780,0
20230726,144600,1213832180,14780,14780,14780,14780,11
20230726,144500,1213669600,14780,14780,14780,14780,0
20230726,144400,1213669600,14780,14780,14780,14780,117
20230726,144300,1211940340,14780,14780,14780,14780,74
20230726,144200,1210846620,14800,14800,14800,14800,1
20230726,144100,1210831820,14780,14780,14780,14780,1
20230726,144000,1210817040,14860,14860,14860,14860,26
20230726,143900,1210430680,14860,14860,14860,14860,1
20230726,143800,1210415820,14760,14760,14760,14760,0
20230726,143700,1210415820,14760,14760,14760,14760,1
20230726,143600,1210401060,14870,14870,14870,14870,0
20230726,143500,1210401060,14870,14870,14870,14870,0
20230726,143400,1210401060,14870,14870,14870,14870,10
20230726,143300,1210252360,14880,14880,14880,14880,0
20230726,143200,1210252360,14880,14880,14880,14880,0
20230726,143100,1210252360,14880,14880,14880,14880,100
20230726,143000,1208764360,14890,14890,14890,14890,0
20230726,142900,1208764360,14890,14890,14890,14890,0
20230726,142800,1208764360,14890,14890,14890,14890,0
20230726,142700,1208764360,14890,14890,14890,14890,0
20230726,142600,1208764360,14890,14890,14890,14890,0
20230726,142500,1208764360,14890,14890,14890,14890,0
20230726,142400,1208764360,14890,14880,14890,14880,40
20230726,142300,1208168770,14900,14900,14900,14900,0
20230726,142200,1208168770,14900,14900,14900,14900,0
20230726,142100,1208168770,14900,14780,14900,14780,51
20230726,142000,1207414870,14760,14770,14770,14760,55
20230726,141900,1206603060,14770,14770,14770,14770,0
20230726,141800,1206603060,14770,14770,14770,14770,0
20230726,141700,1206603060,14770,14710,14770,14700,1581
20230726,141600,1183331750,14700,14700,14700,14700,161
20230726,141500,1180965050,14670,14670,14670,14670,655
20230726,141400,1171356200,14670,14670,14670,14660,731
20230726,141300,1160639580,14670,14670,14670,14670,99
20230726,141200,1159187250,14670,14700,14700,14670,230
20230726,141100,1155809320,14700,14700,14700,14700,50
20230726,141000,1155074320,14700,14700,14700,14700,0
20230726,140900,1155074320,14700,14700,14700,14700,1
20230726,140800,1155059620,14710,14710,14710,14710,512
20230726,140700,1147528100,14720,14720,14720,14720,0
20230726,140600,1147528100,14720,14690,14720,14670,527
20230726,140500,1139796440,14670,14670,14670,14670,0
20230726,140400,1139796440,14670,14700,14700,14670,1799
20230726,140300,1113374060,14700,14700,14700,14700,528
20230726,140200,1105612460,14700,14700,14700,14700,10
20230726,140100,1105465460,14700,14700,14700,14700,50
20230726,140000,1104730460,14740,14740,14740,14740,0
20230726,135900,1104730460,14740,14740,14740,14740,0
20230726,135800,1104730460,14740,14680,14750,14680,812
20230726,135700,1092809620,14680,14710,14710,14680,933
20230726,135600,1079100290,14700,14790,14790,14700,704
20230726,135500,1068733360,14800,14810,14810,14800,351
20230726,135400,1063538320,14810,14810,14810,14810,0
20230726,135300,1063538320,14810,14840,14840,14810,202
20230726,135200,1060545390,14850,14850,14850,14850,100
20230726,135100,1059060390,14860,14860,14860,14860,0
20230726,135000,1059060390,14860,14870,14870,14860,66
20230726,134900,1058079580,14880,14880,14880,14880,5
20230726,134800,1058005180,14890,14890,14890,14890,5
20230726,134700,1057930730,14920,14920,14920,14920,0
20230726,134600,1057930730,14920,14910,14920,14900,14
20230726,134500,1057722000,14920,14920,14920,14920,0
20230726,134400,1057722000,14920,14920,14920,14920,2
20230726,134300,1057692160,14920,14890,14920,14890,336
20230726,134200,1052683360,14800,14890,14890,14800,161
20230726,134100,1050295960,14840,14840,14840,14840,17
20230726,134000,1050043680,14830,14830,14840,14820,195
20230726,133900,1047152670,14840,14850,14850,14840,317
20230726,133800,1042448290,14850,14920,14940,14850,253
20230726,133700,1038682590,14840,14840,14840,14840,0
20230726,133600,1038682590,14840,14840,14840,14840,0
20230726,133500,1038682590,14840,14840,14840,14840,0
20230726,133400,1038682590,14840,14840,14840,14840,33
20230726,133300,1038192870,14940,14940,14940,14940,0
20230726,133200,1038192870,14940,14940,14940,14940,0
20230726,133100,1038192870,14940,14860,14940,14860,4
20230726,133000,1038133350,14850,14860,14860,14850,549
20230726,132900,1029980500,14860,14860,14860,14860,0
20230726,132800,1029980500,14860,14870,14870,14860,79
20230726,132700,1028805990,14880,14880,14880,14880,20
20230726,132600,1028508390,14950,14950,14950,14950,0
20230726,132500,1028508390,14950,14910,14950,14870,673
20230726,132400,1018458000,14900,14890,14900,14870,200
20230726,132300,1015479150,14870,14870,14870,14870,10
20230726,132200,1015330450,14850,14850,14860,14850,80
20230726,132100,1014142350,14840,14840,14840,14840,0
20230726,132000,1014142350,14840,14840,14840,14840,38
20230726,131900,1013578430,14810,14810,14810,14810,31
20230726,131800,1013119320,14790,14790,14790,14790,89
20230726,131700,1011803010,14770,14770,14770,14770,0
20230726,131600,1011803010,14770,14750,14770,14750,86
20230726,131500,1010533790,14740,14740,14740,14740,70
20230726,131400,1009501990,14730,14730,14730,14730,450
20230726,131300,1002873490,14720,14710,14720,14710,64
20230726,131200,1001931550,14710,14670,14710,14670,34
20230726,131100,1001432650,14670,14680,14680,14670,5
20230726,131000,1001359270,14670,14670,14670,14670,190
20230726,130900,998571970,14670,14670,14670,14670,40
20230726,130800,997985170,14680,14680,14680,14680,100
20230726,130700,996517170,14680,14690,14690,14680,600
20230726,130600,987709120,14670,14670,14670,14670,0
20230726,130500,987709120,14670,14670,14670,14670,0
20230726,130400,987709120,14670,14670,14670,14670,0
20230726,130300,987709120,14670,14670,14670,14670,0
20230726,130200,987709120,14670,14710,14710,14670,98
20230726,130100,986270860,14670,14670,14670,14670,0
20230726,130000,986270860,14670,14670,14670,14670,216
20230726,125900,983102140,14670,14740,14740,14670,909
20230726,125800,969750840,14760,14760,14770,14760,229
20230726,125700,966369660,14750,14750,14750,14750,0
20230726,125600,966369660,14750,14750,14750,14750,51
20230726,125500,965617410,14710,14710,14710,14710,0
20230726,125400,965617410,14710,14710,14710,14710,0
20230726,125300,965617410,14710,14710,14710,14710,70
20230726,125200,964587710,14700,14700,14700,14700,0
20230726,125100,964587710,14700,14700,14700,14700,0
20230726,125000,964587710,14700,14750,14750,14700,230
20230726,124900,961197240,14820,14820,14820,14820,100
20230726,124800,959715240,14820,14740,14820,14740,194
20230726,124700,956855530,14740,14740,14740,14740,62
20230726,124600,955941650,14740,14740,14740,14730,314
20230726,124500,951316300,14730,14730,14730,14730,249
20230726,124400,947648530,14730,14730,14730,14730,0
20230726,124300,947648530,14730,14730,14730,14730,1
20230726,124200,947633800,14700,14700,14700,14700,0
20230726,124100,947633800,14700,14700,14700,14700,10
20230726,124000,947486800,14670,14670,14670,14670,400
20230726,123900,941618800,14700,14700,14700,14700,0
20230726,123800,941618800,14700,14700,14700,14700,0
20230726,123700,941618800,14700,14700,14700,14700,7
20230726,123600,941515900,14670,14700,14700,14670,296
20230726,123500,937166020,14720,14720,14720,14720,0
20230726,123400,937166020,14720,14700,14720,14700,28
20230726,123300,936754320,14700,14700,14700,14700,135
20230726,123200,934769820,14700,14730,14730,14700,164
20230726,123100,932357510,14720,14740,14740,14720,351
20230726,123000,927188950,14740,14750,14750,14720,533
20230726,122900,919334220,14740,14740,14740,14740,0
20230726,122800,919334220,14740,14750,14750,14740,96
20230726,122700,917918340,14750,14780,14780,14750,200
20230726,122600,914965040,14780,14720,14780,14710,62
20230726,122500,914052940,14700,14700,14700,14700,0
20230726,122400,914052940,14700,14700,14700,14700,0
20230726,122300,914052940,14700,14710,14710,14700,2
20230726,122200,914023530,14700,14720,14730,14700,501
20230726,122100,906651140,14710,14820,14820,14710,3003
20230726,122000,862376160,14810,14810,14810,14810,79
20230726,121900,861206170,14800,14800,14800,14800,0
20230726,121800,861206170,14800,14830,14830,14800,30
20230726,121700,860761810,14800,14790,14800,14790,1170
20230726,121600,843446110,14790,14800,14800,14790,11
20230726,121500,843283320,14800,14840,14840,14800,3850
20230726,121400,786249760,14830,14880,14880,14830,2273
20230726,121300,752503570,14880,14880,14880,14880,0
20230726,121200,752503570,14880,14890,14890,14880,343
20230726,121100,747397780,14900,14900,14900,14900,32
20230726,121000,746920980,14910,14910,14910,14910,0
20230726,120900,746920980,14910,14910,14910,14910,1
20230726,120800,746906070,14900,14910,14910,14900,359
20230726,120700,741555130,14910,14910,14910,14910,76
20230726,120600,740421970,14930,14930,14930,14930,108
20230726,120500,738809530,14900,14900,14900,14900,0
20230726,120400,738809530,14900,14900,14900,14900,0
20230726,120300,738809530,14900,14900,14900,14900,0
20230726,120200,738809530,14900,14900,14900,14900,9
20230726,120100,738675430,14900,14910,14910,14900,220
20230726,120000,735396930,14930,14930,14930,14930,11
20230726,115900,735232700,14890,14900,14900,14890,38
20230726,115800,734666680,14890,14890,14890,14890,0
20230726,115700,734666680,14890,14890,14890,14890,0
20230726,115600,734666680,14890,14890,14890,14890,55
20230726,115500,733847730,14890,14890,14890,14890,1
20230726,115400,733832840,14930,14930,14930,14930,1
20230726,115300,733817910,14940,14940,14940,14940,0
20230726,115200,733817910,14940,14890,14940,14890,17
20230726,115100,733564350,14890,14940,14940,14890,112
20230726,115000,731895310,14940,14940,14940,14940,0
20230726,114900,731895310,14940,14940,14940,14940,87
20230726,114800,730595530,14940,14940,14940,14940,200
20230726,114700,727607530,14940,14930,14940,14930,261
20230726,114600,723708290,14890,14890,14890,14890,41
20230726,114500,723097800,14940,14940,14940,14940,51
20230726,114400,722335860,14880,14900,14900,14880,387
20230726,114300,716576200,14890,14930,14930,14890,1109
20230726,114200,700057620,14890,14900,14900,14890,128
20230726,114100,698150680,14900,14900,14900,14900,25
20230726,114000,697778180,14870,14870,14870,14870,0
20230726,113900,697778180,14870,14870,14870,14870,2
20230726,113800,697748440,14870,14860,14870,14850,151
20230726,113700,695505280,14860,14860,14860,14860,5
20230726,113600,695430980,14860,14860,14860,14860,19
20230726,113500,695148640,14940,14940,14940,14940,1
20230726,113400,695133700,14870,14880,14890,14870,1365
20230726,113300,674829970,14880,14890,14890,14880,300
20230726,113200,670364970,14940,14920,14940,14920,10
20230726,113100,670215750,14930,14930,14930,14930,0
20230726,113000,670215750,14930,14890,14930,14890,403
20230726,112900,664203100,14880,14920,14920,14880,25
20230726,112800,663830260,14920,14920,14920,14920,0
20230726,112700,663830260,14920,14920,14920,14920,0
20230726,112600,663830260,14920,14880,14920,14880,16
20230726,112500,663592140,14870,14870,14870,14870,35
20230726,112400,663071690,14870,14910,14910,14870,655
20230726,112300,653315950,14930,14930,14930,14930,0
20230726,112200,653315950,14930,14930,14930,14930,0
20230726,112100,653315950,14930,14930,14930,14930,43
20230726,112000,652673960,14910,14910,14910,14910,10
20230726,111900,652524860,14910,14910,14910,14910,15
20230726,111800,652301210,14930,14910,14930,14900,101
20230726,111700,650796190,14930,14930,14930,14930,0
20230726,111600,650796190,14930,14850,14930,14850,41
20230726,111500,650186780,14850,14850,14850,14850,66
20230726,111400,649206680,14940,14940,14940,14940,10
20230726,111300,649057280,14940,14940,14940,14940,10
20230726,111200,648907880,14940,14940,14940,14940,50
20230726,111100,648160880,14940,14940,14940,14940,16
20230726,111000,647921840,14940,14840,14940,14840,917
20230726,110900,634312960,14840,14860,14860,14840,25
20230726,110800,633941780,14840,14840,14840,14840,100
20230726,110700,632457780,14960,14960,14960,14960,0
20230726,110600,632457780,14960,14960,14960,14840,113
20230726,110500,630774910,14960,14990,14990,14960,514
20230726,110400,623085140,15000,15000,15000,15000,0
20230726,110300,623085140,15000,15000,15000,15000,5
20230726,110200,623010140,15000,15000,15000,15000,8
20230726,110100,622890140,15000,14970,15000,14970,6
20230726,110000,622800290,14980,14980,14980,14980,573
20230726,105900,614216750,14980,14980,14980,14980,0
20230726,105800,614216750,14980,14990,14990,14970,12
20230726,105700,614036950,14990,14990,14990,14990,0
20230726,105600,614036950,14990,14950,14990,14950,39
20230726,105500,613453860,14950,14950,14950,14950,101
20230726,105400,611943910,14950,14950,14950,14950,82
20230726,105300,610718010,14960,14950,14980,14950,23
20230726,105200,610373550,14950,14980,14980,14950,351
20230726,105100,605125800,14980,14950,14980,14950,292
20230726,105000,600760120,14950,14860,14950,14820,866
20230726,104900,587906120,14860,14850,14860,14840,256
20230726,104800,584105500,14850,14840,14850,14840,168
20230726,104700,581610720,14840,14840,14850,14840,20
20230726,104600,581313750,14850,14850,14850,14850,5
20230726,104500,581239500,14850,14890,14890,14850,145
20230726,104400,579086210,14850,14850,14850,14850,74
20230726,104300,577987310,14850,14900,14900,14840,812
20230726,104200,565920370,14900,14900,14900,14890,180
20230726,104100,563239670,14900,14900,14900,14900,70
20230726,104000,562196670,14900,14930,14930,14900,864
20230726,103900,549313790,14930,14930,14930,14930,1
20230726,103800,549298860,14910,14930,14930,14910,562
20230726,103700,540915090,14970,14970,14970,14970,3
20230726,103600,540870180,14970,14970,14970,14970,1
20230726,103500,540855210,14930,14930,14930,14930,0
20230726,103400,540855210,14930,14930,14930,14930,10
20230726,103300,540705910,14930,14940,14940,14930,311
20230726,103200,536061570,14940,14970,14970,14940,2693
20230726,103100,495793750,14970,14990,14990,14970,747
20230726,103000,484608920,14980,14980,14980,14980,0
20230726,102900,484608920,14980,14980,14980,14980,1
20230726,102800,484593940,14990,14970,14990,14950,544
20230726,102700,476457220,14960,14960,14960,14960,283
20230726,102600,472223540,14960,14970,14980,14960,612
20230726,102500,463062790,14970,14990,15000,14970,513
20230726,102400,455377940,14990,14980,14990,14980,777
20230726,102300,443738470,14980,15010,15010,14980,3691
20230726,102200,388427890,15010,15000,15010,15000,433
20230726,102100,381929030,15000,15010,15010,15000,964
20230726,102000,367467730,15010,15020,15020,15010,420
20230726,101900,361163020,15020,15020,15020,15020,9
20230726,101800,361027840,15020,15020,15020,15020,1
20230726,101700,361012820,15010,15020,15020,15010,256
20230726,101600,357170010,15010,15010,15010,15010,0
20230726,101500,357170010,15010,15040,15060,15010,288
20230726,101400,352841630,15050,15050,15050,15050,4
20230726,101300,352781430,15060,15080,15080,15060,3
20230726,101200,352736220,15060,15030,15060,15020,324
20230726,101100,347868940,15030,15030,15030,15020,296
20230726,101000,343421520,15020,15070,15070,15020,1404
20230726,100900,322307210,15080,15090,15090,15080,191
20230726,100800,319426220,15080,15080,15080,15080,0
20230726,100700,319426220,15080,15080,15080,15080,1
20230726,100600,319411140,15090,15090,15090,15090,0
20230726,100500,319411140,15090,15100,15100,15090,272
20230726,100400,315305760,15130,15130,15130,15130,0
20230726,100300,315305760,15130,15110,15130,15100,308
20230726,100200,310652840,15130,15130,15130,15130,10
20230726,100100,310501540,15130,15110,15130,15110,21
20230726,100000,310184210,15090,15090,15090,15090,42
20230726,095900,309550430,15130,15130,15130,15100,112
20230726,095800,307859170,15100,15100,15130,15090,379
20230726,095700,302138240,15130,15100,15130,15100,54
20230726,095600,301321910,15100,15100,15100,15100,72
20230726,095500,300234710,15100,15140,15140,15100,448
20230726,095400,293466770,15140,15140,15140,15140,1
20230726,095300,293451630,15140,15110,15140,15110,6
20230726,095200,293360910,15170,15170,15170,15170,2
20230726,095100,293330570,15140,15130,15140,15100,820
20230726,095000,280930500,15190,15170,15190,15140,698
20230726,094900,270353210,15170,15180,15180,15170,150
20230726,094800,268076540,15180,15180,15190,15180,223
20230726,094700,264691170,15180,15190,15190,15180,57
20230726,094600,263825470,15190,15170,15190,15170,151
20230726,094500,261532630,15170,15220,15220,15170,3055
20230726,094400,215124870,15230,15230,15230,15230,61
20230726,094300,214195840,15230,15230,15230,15230,6
20230726,094200,214104460,15230,15230,15230,15230,17
20230726,094100,213845550,15230,15260,15260,15230,95
20230726,094000,212398040,15260,15260,15260,15260,0
20230726,093900,212398040,15260,15230,15260,15230,659
20230726,093800,202361440,15230,15230,15230,15230,2
20230726,093700,202330980,15230,15200,15230,15200,5
20230726,093600,202254950,15200,15230,15230,15200,268
20230726,093500,198180630,15230,15230,15230,15230,0
20230726,093400,198180630,15230,15230,15230,15230,118
20230726,093300,196383490,15190,15200,15200,15190,184
20230726,093200,193587950,15200,15200,15230,15200,79
20230726,093100,192386450,15200,15200,15200,15200,180
20230726,093000,189650450,15200,15190,15200,15170,146
20230726,092900,187434980,15160,15230,15230,15160,110
20230726,092800,185766380,15160,15200,15200,15160,100
20230726,092700,184248900,15170,15200,15230,15160,2768
20230726,092600,142172160,15200,15150,15200,15150,260
20230726,092500,138223610,15200,15200,15200,15200,10
20230726,092400,138071610,15200,15150,15200,15150,281
20230726,092300,133812910,15150,15200,15200,15150,485
20230726,092200,126444060,15150,15230,15230,15150,425
20230726,092100,119985520,15230,15340,15340,15230,1148
20230726,092000,102424720,15350,15350,15350,15350,220
20230726,091900,99047720,15350,15450,15450,15350,1012
20230726,091800,83474980,15460,15470,15470,15460,16
20230726,091700,83227470,15470,15470,15470,15470,21
20230726,091600,82902600,15470,15460,15470,15430,166
20230726,091500,80335400,15470,15470,15470,15470,107
20230726,091400,78680110,15470,15470,15470,15470,0
20230726,091300,78680110,15470,15410,15470,15410,38
20230726,091200,78093270,15410,15420,15420,15410,57
20230726,091100,77214600,15420,15470,15470,15420,197
20230726,091000,74170180,15470,15470,15470,15450,496
20230726,090900,66504820,15460,15470,15470,15460,464
20230726,090800,59329280,15500,15500,15500,15500,25
20230726,090700,58941780,15500,15500,15600,15500,177
20230726,090600,56191200,15500,15600,15600,15500,154
20230726,090500,53795340,15600,15500,15600,15490,34
20230726,090400,53268440,15500,15520,15520,15500,121
20230726,090300,51392660,15520,15520,15520,15520,400
20230726,090200,45184660,15520,15560,15570,15520,623
20230726,090100,35501410,15560,15600,15600,15560,31
20230726,090000,35018690,15640,15550,15640,15550,2252