KissMeData/136540/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,195700,771748890,11440,11440,11440,11440,1579
20230726,195600,771748890,11440,11440,11440,11440,0
20230726,195500,771748890,11440,11440,11440,11440,0
20230726,195400,771748890,11440,11440,11440,11440,0
20230726,195300,771748890,11440,11440,11440,11440,0
20230726,195200,771748890,11440,11440,11440,11440,0
20230726,195100,771748890,11440,11440,11440,11440,0
20230726,195000,771748890,11440,11440,11440,11440,0
20230726,194900,771748890,11440,11440,11440,11440,0
20230726,194800,771748890,11440,11440,11440,11440,0
20230726,194700,771748890,11440,11440,11440,11440,0
20230726,194600,771748890,11440,11440,11440,11440,0
20230726,194500,771748890,11440,11440,11440,11440,0
20230726,194400,771748890,11440,11440,11440,11440,0
20230726,194300,771748890,11440,11440,11440,11440,0
20230726,194200,771748890,11440,11440,11440,11440,0
20230726,194100,771748890,11440,11440,11440,11440,0
20230726,194000,771748890,11440,11440,11440,11440,0
20230726,193900,771748890,11440,11440,11440,11440,0
20230726,193800,771748890,11440,11440,11440,11440,0
20230726,193700,771748890,11440,11440,11440,11440,0
20230726,193600,771748890,11440,11440,11440,11440,0
20230726,193500,771748890,11440,11440,11440,11440,0
20230726,193400,771748890,11440,11440,11440,11440,0
20230726,193300,771748890,11440,11440,11440,11440,0
20230726,193200,771748890,11440,11440,11440,11440,0
20230726,193100,771748890,11440,11440,11440,11440,0
20230726,193000,771748890,11440,11440,11440,11440,0
20230726,192900,771748890,11440,11440,11440,11440,0
20230726,192800,771748890,11440,11440,11440,11440,0
20230726,192700,771748890,11440,11440,11440,11440,1579
20230726,192600,771748890,11440,11440,11440,11440,0
20230726,192500,771748890,11440,11440,11440,11440,0
20230726,192400,771748890,11440,11440,11440,11440,0
20230726,192300,771748890,11440,11440,11440,11440,0
20230726,192200,771748890,11440,11440,11440,11440,0
20230726,192100,771748890,11440,11440,11440,11440,0
20230726,192000,771748890,11440,11440,11440,11440,0
20230726,191900,771748890,11440,11440,11440,11440,0
20230726,191800,771748890,11440,11440,11440,11440,0
20230726,191700,771748890,11440,11440,11440,11440,0
20230726,191600,771748890,11440,11440,11440,11440,0
20230726,191500,771748890,11440,11440,11440,11440,0
20230726,191400,771748890,11440,11440,11440,11440,0
20230726,191300,771748890,11440,11440,11440,11440,0
20230726,191200,771748890,11440,11440,11440,11440,0
20230726,191100,771748890,11440,11440,11440,11440,0
20230726,191000,771748890,11440,11440,11440,11440,0
20230726,190900,771748890,11440,11440,11440,11440,0
20230726,190800,771748890,11440,11440,11440,11440,0
20230726,190700,771748890,11440,11440,11440,11440,0
20230726,190600,771748890,11440,11440,11440,11440,0
20230726,190500,771748890,11440,11440,11440,11440,0
20230726,190400,771748890,11440,11440,11440,11440,0
20230726,190300,771748890,11440,11440,11440,11440,0
20230726,190200,771748890,11440,11440,11440,11440,0
20230726,190100,771748890,11440,11440,11440,11440,0
20230726,190000,771748890,11440,11440,11440,11440,0
20230726,185900,771748890,11440,11440,11440,11440,0
20230726,185800,771748890,11440,11440,11440,11440,0
20230726,185700,771748890,11440,11440,11440,11440,1579
20230726,185600,771748890,11440,11440,11440,11440,0
20230726,185500,771748890,11440,11440,11440,11440,0
20230726,185400,771748890,11440,11440,11440,11440,0
20230726,185300,771748890,11440,11440,11440,11440,0
20230726,185200,771748890,11440,11440,11440,11440,0
20230726,185100,771748890,11440,11440,11440,11440,0
20230726,185000,771748890,11440,11440,11440,11440,0
20230726,184900,771748890,11440,11440,11440,11440,0
20230726,184800,771748890,11440,11440,11440,11440,0
20230726,184700,771748890,11440,11440,11440,11440,0
20230726,184600,771748890,11440,11440,11440,11440,0
20230726,184500,771748890,11440,11440,11440,11440,0
20230726,184400,771748890,11440,11440,11440,11440,0
20230726,184300,771748890,11440,11440,11440,11440,0
20230726,184200,771748890,11440,11440,11440,11440,0
20230726,184100,771748890,11440,11440,11440,11440,0
20230726,184000,771748890,11440,11440,11440,11440,0
20230726,183900,771748890,11440,11440,11440,11440,0
20230726,183800,771748890,11440,11440,11440,11440,0
20230726,183700,771748890,11440,11440,11440,11440,0
20230726,183600,771748890,11440,11440,11440,11440,0
20230726,183500,771748890,11440,11440,11440,11440,0
20230726,183400,771748890,11440,11440,11440,11440,0
20230726,183300,771748890,11440,11440,11440,11440,0
20230726,183200,771748890,11440,11440,11440,11440,0
20230726,183100,771748890,11440,11440,11440,11440,0
20230726,183000,771748890,11440,11440,11440,11440,0
20230726,182900,771748890,11440,11440,11440,11440,0
20230726,182800,771748890,11440,11440,11440,11440,0
20230726,182700,771748890,11440,11440,11440,11440,1579
20230726,182600,771748890,11440,11440,11440,11440,0
20230726,182500,771748890,11440,11440,11440,11440,0
20230726,182400,771748890,11440,11440,11440,11440,0
20230726,182300,771748890,11440,11440,11440,11440,0
20230726,182200,771748890,11440,11440,11440,11440,0
20230726,182100,771748890,11440,11440,11440,11440,0
20230726,182000,771748890,11440,11440,11440,11440,0
20230726,181900,771748890,11440,11440,11440,11440,0
20230726,181800,771748890,11440,11440,11440,11440,0
20230726,181700,771748890,11440,11440,11440,11440,0
20230726,181600,771748890,11440,11440,11440,11440,0
20230726,181500,771748890,11440,11440,11440,11440,0
20230726,181400,771748890,11440,11440,11440,11440,0
20230726,181300,771748890,11440,11440,11440,11440,0
20230726,181200,771748890,11440,11440,11440,11440,0
20230726,181100,771748890,11440,11440,11440,11440,0
20230726,181000,771748890,11440,11440,11440,11440,0
20230726,180900,771748890,11440,11440,11440,11440,0
20230726,180800,771748890,11440,11440,11440,11440,0
20230726,180700,771748890,11440,11440,11440,11440,0
20230726,180600,771748890,11440,11440,11440,11440,0
20230726,180500,771748890,11440,11440,11440,11440,0
20230726,180400,771748890,11440,11440,11440,11440,0
20230726,180300,771748890,11440,11440,11440,11440,0
20230726,180200,771748890,11440,11440,11440,11440,0
20230726,180100,771748890,11440,11440,11440,11440,0
20230726,180000,771748890,11440,11440,11440,11440,0
20230726,175900,771748890,11440,11440,11440,11440,0
20230726,175800,771748890,11440,11440,11440,11440,0
20230726,175700,771748890,11440,11440,11440,11440,1579
20230726,175600,771748890,11440,11440,11440,11440,0
20230726,175500,771748890,11440,11440,11440,11440,0
20230726,175400,771748890,11440,11440,11440,11440,0
20230726,175300,771748890,11440,11440,11440,11440,0
20230726,175200,771748890,11440,11440,11440,11440,0
20230726,175100,771748890,11440,11440,11440,11440,0
20230726,175000,771748890,11440,11440,11440,11440,0
20230726,174900,771748890,11440,11440,11440,11440,0
20230726,174800,771748890,11440,11440,11440,11440,0
20230726,174700,771748890,11440,11440,11440,11440,0
20230726,174600,771748890,11440,11440,11440,11440,0
20230726,174500,771748890,11440,11440,11440,11440,0
20230726,174400,771748890,11440,11440,11440,11440,0
20230726,174300,771748890,11440,11440,11440,11440,0
20230726,174200,771748890,11440,11440,11440,11440,0
20230726,174100,771748890,11440,11440,11440,11440,0
20230726,174000,771748890,11440,11440,11440,11440,0
20230726,173900,771748890,11440,11440,11440,11440,0
20230726,173800,771748890,11440,11440,11440,11440,0
20230726,173700,771748890,11440,11440,11440,11440,0
20230726,173600,771748890,11440,11440,11440,11440,0
20230726,173500,771748890,11440,11440,11440,11440,0
20230726,173400,771748890,11440,11440,11440,11440,0
20230726,173300,771748890,11440,11440,11440,11440,0
20230726,173200,771748890,11440,11440,11440,11440,0
20230726,173100,771748890,11440,11440,11440,11440,0
20230726,173000,771748890,11440,11440,11440,11440,0
20230726,172900,771748890,11440,11440,11440,11440,0
20230726,172800,771748890,11440,11440,11440,11440,0
20230726,172700,771748890,11440,11440,11440,11440,1579
20230726,172600,771748890,11440,11440,11440,11440,0
20230726,172500,771748890,11440,11440,11440,11440,0
20230726,172400,771748890,11440,11440,11440,11440,0
20230726,172300,771748890,11440,11440,11440,11440,0
20230726,172200,771748890,11440,11440,11440,11440,0
20230726,172100,771748890,11440,11440,11440,11440,0
20230726,172000,771748890,11440,11440,11440,11440,0
20230726,171900,771748890,11440,11440,11440,11440,0
20230726,171800,771748890,11440,11440,11440,11440,0
20230726,171700,771748890,11440,11440,11440,11440,0
20230726,171600,771748890,11440,11440,11440,11440,0
20230726,171500,771748890,11440,11440,11440,11440,0
20230726,171400,771748890,11440,11440,11440,11440,0
20230726,171300,771748890,11440,11440,11440,11440,0
20230726,171200,771748890,11440,11440,11440,11440,0
20230726,171100,771748890,11440,11440,11440,11440,0
20230726,171000,771748890,11440,11440,11440,11440,0
20230726,170900,771748890,11440,11440,11440,11440,0
20230726,170800,771748890,11440,11440,11440,11440,0
20230726,170700,771748890,11440,11440,11440,11440,0
20230726,170600,771748890,11440,11440,11440,11440,0
20230726,170500,771748890,11440,11440,11440,11440,0
20230726,170400,771748890,11440,11440,11440,11440,0
20230726,170300,771748890,11440,11440,11440,11440,0
20230726,170200,771748890,11440,11440,11440,11440,0
20230726,170100,771748890,11440,11440,11440,11440,0
20230726,170000,771748890,11440,11440,11440,11440,0
20230726,165900,771748890,11440,11440,11440,11440,0
20230726,165800,771748890,11440,11440,11440,11440,0
20230726,165700,771748890,11440,11440,11440,11440,1579
20230726,165600,771748890,11440,11440,11440,11440,0
20230726,165500,771748890,11440,11440,11440,11440,0
20230726,165400,771748890,11440,11440,11440,11440,0
20230726,165300,771748890,11440,11440,11440,11440,0
20230726,165200,771748890,11440,11440,11440,11440,0
20230726,165100,771748890,11440,11440,11440,11440,0
20230726,165000,771748890,11440,11440,11440,11440,0
20230726,164900,771748890,11440,11440,11440,11440,0
20230726,164800,771748890,11440,11440,11440,11440,0
20230726,164700,771748890,11440,11440,11440,11440,0
20230726,164600,771748890,11440,11440,11440,11440,0
20230726,164500,771748890,11440,11440,11440,11440,0
20230726,164400,771748890,11440,11440,11440,11440,0
20230726,164300,771748890,11440,11440,11440,11440,0
20230726,164200,771748890,11440,11440,11440,11440,0
20230726,164100,771748890,11440,11440,11440,11440,0
20230726,164000,771748890,11440,11440,11440,11440,0
20230726,163900,771748890,11440,11440,11440,11440,0
20230726,163800,771748890,11440,11440,11440,11440,0
20230726,163700,771748890,11440,11440,11440,11440,0
20230726,163600,771748890,11440,11440,11440,11440,0
20230726,163500,771748890,11440,11440,11440,11440,0
20230726,163400,771748890,11440,11440,11440,11440,0
20230726,163300,771748890,11440,11440,11440,11440,0
20230726,163200,771748890,11440,11440,11440,11440,0
20230726,163100,771748890,11440,11440,11440,11440,0
20230726,163000,771748890,11440,11440,11440,11440,0
20230726,162900,771748890,11440,11440,11440,11440,0
20230726,162800,771748890,11440,11440,11440,11440,0
20230726,162700,771748890,11440,11440,11440,11440,1579
20230726,162600,771748890,11440,11440,11440,11440,0
20230726,162500,771748890,11440,11440,11440,11440,0
20230726,162400,771748890,11440,11440,11440,11440,0
20230726,162300,771748890,11440,11440,11440,11440,0
20230726,162200,771748890,11440,11440,11440,11440,0
20230726,162100,771748890,11440,11440,11440,11440,0
20230726,162000,771748890,11440,11440,11440,11440,0
20230726,161900,771748890,11440,11440,11440,11440,0
20230726,161800,771748890,11440,11440,11440,11440,0
20230726,161700,771748890,11440,11440,11440,11440,0
20230726,161600,771748890,11440,11440,11440,11440,0
20230726,161500,771748890,11440,11440,11440,11440,0
20230726,161400,771748890,11440,11440,11440,11440,0
20230726,161300,771748890,11440,11440,11440,11440,0
20230726,161200,771748890,11440,11440,11440,11440,0
20230726,161100,771748890,11440,11440,11440,11440,0
20230726,161000,771748890,11440,11440,11440,11440,0
20230726,160900,771748890,11440,11440,11440,11440,0
20230726,160800,771748890,11440,11440,11440,11440,0
20230726,160700,771748890,11440,11440,11440,11440,0
20230726,160600,771748890,11440,11440,11440,11440,0
20230726,160500,771748890,11440,11440,11440,11440,0
20230726,160400,771748890,11440,11440,11440,11440,0
20230726,160300,771748890,11440,11440,11440,11440,0
20230726,160200,771748890,11440,11440,11440,11440,0
20230726,160100,771748890,11440,11440,11440,11440,0
20230726,160000,771748890,11440,11440,11440,11440,0
20230726,155900,771748890,11440,11440,11440,11440,0
20230726,155800,771748890,11440,11440,11440,11440,0
20230726,155700,771748890,11440,11440,11440,11440,1579
20230726,155600,771748890,11440,11440,11440,11440,0
20230726,155500,771748890,11440,11440,11440,11440,0
20230726,155400,771748890,11440,11440,11440,11440,0
20230726,155300,771748890,11440,11440,11440,11440,0
20230726,155200,771748890,11440,11440,11440,11440,0
20230726,155100,771748890,11440,11440,11440,11440,0
20230726,155000,771748890,11440,11440,11440,11440,0
20230726,154900,771748890,11440,11440,11440,11440,0
20230726,154800,771748890,11440,11440,11440,11440,0
20230726,154700,771748890,11440,11440,11440,11440,0
20230726,154600,771748890,11440,11440,11440,11440,0
20230726,154500,771748890,11440,11440,11440,11440,0
20230726,154400,771748890,11440,11440,11440,11440,0
20230726,154300,771748890,11440,11440,11440,11440,0
20230726,154200,771748890,11440,11440,11440,11440,0
20230726,154100,771748890,11440,11440,11440,11440,0
20230726,154000,771748890,11440,11440,11440,11440,0
20230726,153900,771748890,11440,11440,11440,11440,0
20230726,153800,771748890,11440,11440,11440,11440,0
20230726,153700,771748890,11440,11440,11440,11440,0
20230726,153600,771748890,11440,11440,11440,11440,0
20230726,153500,771748890,11440,11440,11440,11440,0
20230726,153400,771748890,11440,11440,11440,11440,0
20230726,153300,771748890,11440,11440,11440,11440,0
20230726,153200,771748890,11440,11440,11440,11440,0
20230726,153100,771748890,11440,11440,11440,11440,0
20230726,153000,771748890,11440,11440,11440,11440,1579
20230726,152900,753685130,11300,11300,11300,11300,0
20230726,152800,753685130,11300,11300,11300,11300,0
20230726,152700,753685130,11300,11300,11300,11300,0
20230726,152600,753685130,11300,11300,11300,11300,0
20230726,152500,753685130,11300,11300,11300,11300,0
20230726,152400,753685130,11300,11300,11300,11300,0
20230726,152300,753685130,11300,11300,11300,11300,0
20230726,152200,753685130,11300,11300,11300,11300,0
20230726,152100,753685130,11300,11300,11300,11300,0
20230726,152000,753685130,11300,11300,11300,11300,0
20230726,151900,753685130,11300,11320,11330,11300,119
20230726,151800,752339570,11330,11330,11330,11330,164
20230726,151700,750481450,11330,11340,11340,11330,11
20230726,151600,750356810,11330,11320,11330,11310,80
20230726,151500,749450520,11330,11320,11330,11320,76
20230726,151400,748589460,11330,11290,11330,11290,43
20230726,151300,748103670,11290,11280,11290,11280,47
20230726,151200,747573180,11250,11250,11280,11250,36
20230726,151100,747167880,11280,11280,11280,11240,630
20230726,151000,740084610,11270,11240,11270,11240,46
20230726,150900,739566410,11250,11250,11250,11240,114
20230726,150800,738284020,11240,11270,11270,11240,106
20230726,150700,737091350,11260,11240,11260,11240,70
20230726,150600,736303310,11240,11240,11240,11240,33
20230726,150500,735932390,11240,11250,11250,11240,77
20230726,150400,735066150,11250,11230,11250,11230,2
20230726,150300,735043670,11230,11240,11250,11230,639
20230726,150200,727861760,11240,11250,11250,11240,85
20230726,150100,726905530,11250,11250,11260,11250,4
20230726,150000,726860520,11250,11250,11260,11240,144
20230726,145900,725240800,11250,11240,11250,11240,53
20230726,145800,724644780,11240,11240,11250,11240,258
20230726,145700,721744790,11240,11260,11260,11240,93
20230726,145600,720697870,11240,11250,11250,11240,115
20230726,145500,719404640,11240,11250,11250,11240,26
20230726,145400,719112150,11250,11250,11250,11240,264
20230726,145300,716143740,11250,11260,11260,11250,73
20230726,145200,715322120,11260,11260,11260,11260,37
20230726,145100,714905500,11260,11260,11260,11250,246
20230726,145000,712137780,11260,11260,11280,11260,127
20230726,144900,710706950,11250,11240,11260,11240,135
20230726,144800,709187410,11240,11240,11250,11240,163
20230726,144700,707355280,11240,11250,11250,11240,18
20230726,144600,707152790,11260,11240,11260,11240,93
20230726,144500,706106730,11240,11250,11250,11240,212
20230726,144400,703723620,11250,11250,11250,11250,53
20230726,144300,703127370,11250,11250,11250,11240,73
20230726,144200,702306340,11260,11260,11260,11260,6
20230726,144100,702238780,11260,11250,11260,11240,159
20230726,144000,700449660,11240,11250,11250,11240,47
20230726,143900,699921280,11240,11240,11260,11240,68
20230726,143800,699156650,11260,11240,11260,11240,394
20230726,143700,694727320,11240,11250,11250,11240,186
20230726,143600,692634830,11250,11250,11250,11250,87
20230726,143500,691656080,11250,11240,11260,11240,128
20230726,143400,690216060,11240,11250,11260,11240,129
20230726,143300,688765120,11260,11260,11260,11260,45
20230726,143200,688258420,11260,11250,11260,11250,68
20230726,143100,687493110,11250,11270,11270,11250,62
20230726,143000,686795200,11270,11270,11270,11270,56
20230726,142900,686164080,11260,11250,11260,11250,90
20230726,142800,685151430,11260,11260,11260,11250,147
20230726,142700,683497270,11260,11260,11350,11260,215
20230726,142600,681068430,11260,11260,11260,11260,52
20230726,142500,680482910,11270,11260,11350,11260,74
20230726,142400,679646390,11260,11250,11260,11250,110
20230726,142300,678407970,11250,11250,11270,11250,217
20230726,142200,675965230,11250,11260,11260,11250,128
20230726,142100,674524470,11250,11250,11250,11250,53
20230726,142000,673928220,11260,11270,11270,11250,74
20230726,141900,673094810,11270,11280,11280,11260,63
20230726,141800,672384950,11260,11260,11260,11260,57
20230726,141700,671743130,11270,11270,11270,11270,152
20230726,141600,670030090,11270,11250,11270,11250,41
20230726,141500,669568530,11250,11260,11260,11250,61
20230726,141400,668882220,11260,11260,11380,11260,333
20230726,141300,665116070,11250,11250,11260,11250,94
20230726,141200,664058510,11250,11250,11260,11250,126
20230726,141100,662640960,11250,11240,11250,11240,94
20230726,141000,661583640,11240,11250,11250,11240,58
20230726,140900,660931710,11250,11220,11250,11220,83
20230726,140800,659999230,11250,11230,11250,11230,127
20230726,140700,658571430,11240,11230,11240,11230,32
20230726,140600,658211950,11230,11240,11250,11230,248
20230726,140500,655423590,11240,11250,11250,11240,61
20230726,140400,654737650,11250,11340,11340,11250,32
20230726,140300,654377190,11340,11250,11340,11250,240
20230726,140200,651668030,11250,11250,11260,11250,68
20230726,140100,650902940,11250,11250,11260,11250,91
20230726,140000,649878740,11260,11280,11280,11260,154
20230726,135900,648143710,11280,11270,11280,11250,156
20230726,135800,646386830,11270,11260,11280,11260,16
20230726,135700,646206520,11270,11270,11270,11250,181
20230726,135600,644168820,11260,11260,11260,11260,40
20230726,135500,643718420,11270,11250,11270,11250,83
20230726,135400,642784040,11250,11260,11260,11250,120
20230726,135300,641433740,11290,11260,11290,11250,481
20230726,135200,636020280,11260,11270,11270,11260,130
20230726,135100,634555540,11270,11270,11270,11260,109
20230726,135000,633328000,11280,11280,11280,11280,160
20230726,134900,631523200,11280,11260,11300,11260,454
20230726,134800,626401510,11260,11270,11270,11260,104
20230726,134700,625230320,11270,11270,11270,11270,87
20230726,134600,624249830,11260,11270,11270,11260,120
20230726,134500,622897830,11280,11280,11280,11270,107
20230726,134400,621691460,11280,11280,11280,11270,77
20230726,134300,620823270,11280,11270,11280,11270,138
20230726,134200,619267870,11280,11290,11290,11270,53
20230726,134100,618669920,11290,11270,11290,11270,62
20230726,134000,617970170,11270,11280,11290,11270,335
20230726,133900,614192590,11280,11280,11290,11280,164
20230726,133800,612341810,11280,11280,11290,11280,61
20230726,133700,611653670,11290,11280,11290,11280,209
20230726,133600,609295650,11280,11280,11290,11280,116
20230726,133500,607986410,11290,11290,11290,11280,332
20230726,133400,604238200,11300,11300,11300,11290,70
20230726,133300,603447220,11300,11300,11310,11290,408
20230726,133200,598836940,11300,11300,11310,11300,24
20230726,133100,598565720,11310,11310,11320,11310,818
20230726,133000,589312870,11320,11310,11320,11310,63
20230726,132900,588600280,11320,11320,11320,11310,76
20230726,132800,587740510,11330,11310,11330,11310,68
20230726,132700,586970750,11310,11310,11320,11310,92
20230726,132600,585930130,11310,11330,11330,11310,142
20230726,132500,584322830,11320,11310,11320,11310,74
20230726,132400,583485670,11320,11320,11330,11320,1627
20230726,132300,565068020,11320,11330,11330,11320,223
20230726,132200,562542820,11330,11320,11330,11320,61
20230726,132100,561852230,11320,11320,11330,11320,69
20230726,132000,561071060,11320,11320,11330,11320,129
20230726,131900,559609530,11330,11320,11330,11320,134
20230726,131800,558092370,11330,11320,11330,11320,60
20230726,131700,557413120,11330,11320,11330,11320,229
20230726,131600,554820010,11320,11320,11320,11320,59
20230726,131500,554152130,11330,11330,11330,11320,52
20230726,131400,553562980,11330,11330,11340,11330,268
20230726,131300,550526270,11340,11340,11350,11340,29
20230726,131200,550197350,11340,11330,11340,11330,143
20230726,131100,548576630,11330,11330,11340,11330,218
20230726,131000,546106540,11340,11330,11340,11330,61
20230726,130900,545415360,11330,11340,11340,11330,632
20230726,130800,538253830,11340,11350,11350,11340,37
20230726,130700,537834220,11350,11340,11350,11340,43
20230726,130600,537346520,11340,11330,11340,11330,157
20230726,130500,535567390,11340,11330,11340,11330,124
20230726,130400,534162380,11330,11340,11340,11330,114
20230726,130300,532869980,11330,11350,11350,11330,93
20230726,130200,531815960,11350,11340,11350,11340,40
20230726,130100,531362310,11340,11330,11340,11330,88
20230726,130000,530364930,11340,11340,11340,11340,105
20230726,125900,529174230,11360,11340,11360,11340,44
20230726,125800,528675090,11350,11340,11350,11340,167
20230726,125700,526780550,11350,11360,11360,11350,19
20230726,125600,526564820,11350,11350,11350,11350,75
20230726,125500,525713570,11350,11350,11350,11340,45
20230726,125400,525203170,11360,11360,11360,11340,38
20230726,125300,524772210,11360,11350,11360,11340,2030
20230726,125200,501741070,11350,11350,11360,11350,125
20230726,125100,500322300,11350,11360,11360,11350,54
20230726,125000,499709040,11360,11360,11360,11350,755
20230726,124900,491132590,11360,11370,11370,11360,111
20230726,124800,489871560,11360,11370,11370,11360,134
20230726,124700,488348530,11360,11370,11370,11360,44
20230726,124600,487848600,11360,11390,11390,11360,68
20230726,124500,487075900,11370,11370,11370,11370,68
20230726,124400,486302740,11360,11370,11370,11360,54
20230726,124300,485689280,11370,11380,11390,11370,152
20230726,124200,483960780,11370,11360,11370,11360,81
20230726,124100,483040160,11360,11360,11370,11360,57
20230726,124000,482392570,11360,11380,11380,11360,59
20230726,123900,481721930,11370,11370,11370,11360,501
20230726,123800,476030070,11360,11360,11370,11360,571
20230726,123700,469543500,11370,11370,11380,11370,90
20230726,123600,468520180,11370,11370,11370,11360,78
20230726,123500,467633960,11360,11370,11370,11360,276
20230726,123400,464497880,11370,11370,11370,11360,106
20230726,123300,463293560,11370,11370,11390,11370,161
20230726,123200,461462810,11370,11380,11380,11370,136
20230726,123100,459915780,11380,11380,11380,11370,30
20230726,123000,459574540,11360,11380,11380,11360,58
20230726,122900,458915610,11360,11380,11380,11360,5023
20230726,122800,401851830,11370,11370,11380,11360,72
20230726,122700,401033380,11370,11380,11380,11370,67
20230726,122600,400271380,11370,11380,11380,11370,215
20230726,122500,397826060,11380,11390,11390,11370,51
20230726,122400,397245800,11380,11380,11380,11380,50
20230726,122300,396676800,11380,11370,11380,11370,135
20230726,122200,395141740,11380,11390,11390,11370,45
20230726,122100,394629960,11360,11380,11390,11360,232
20230726,122000,391992480,11380,11370,11380,11370,151
20230726,121900,390275530,11380,11390,11390,11380,10
20230726,121800,390161690,11390,11370,11390,11370,179
20230726,121700,388125470,11370,11380,11380,11370,61
20230726,121600,387431550,11390,11390,11390,11380,45
20230726,121500,386919350,11380,11380,11380,11370,142
20230726,121400,385303580,11400,11380,11410,11380,43
20230726,121300,384814010,11380,11410,11410,11380,80
20230726,121200,383901300,11380,11400,11400,11380,559
20230726,121100,377535250,11400,11410,11410,11400,45
20230726,121000,377022150,11420,11400,11420,11390,125
20230726,120900,375596420,11400,11410,11410,11400,82
20230726,120800,374661600,11420,11420,11420,11410,43
20230726,120700,374170890,11420,11390,11420,11390,156
20230726,120600,372391270,11410,11400,11410,11390,166
20230726,120500,370497880,11400,11390,11400,11390,85
20230726,120400,369529720,11380,11380,11390,11380,66
20230726,120300,368778530,11390,11390,11390,11380,49
20230726,120200,368220770,11400,11400,11400,11390,82
20230726,120100,367286690,11380,11380,11380,11380,36
20230726,120000,366877010,11390,11410,11410,11390,158
20230726,115900,365076690,11390,11390,11390,11380,70
20230726,115800,364279540,11390,11390,11400,11380,152
20230726,115700,362548390,11410,11390,11410,11390,62
20230726,115600,361842120,11390,11390,11390,11390,33
20230726,115500,361466250,11380,11390,11410,11380,48
20230726,115400,360919200,11390,11400,11410,11390,199
20230726,115300,358651610,11410,11410,11410,11410,24
20230726,115200,358377770,11410,11390,11410,11370,170
20230726,115100,356443110,11410,11370,11410,11370,207
20230726,115000,354087680,11380,11380,11390,11380,56
20230726,114900,353450300,11380,11400,11410,11380,109
20230726,114800,352208470,11410,11370,11410,11370,158
20230726,114700,350409180,11370,11350,11380,11350,745
20230726,114600,341946120,11350,11360,11360,11350,210
20230726,114500,339561750,11350,11360,11360,11350,77
20230726,114400,338687530,11360,11370,11370,11350,65
20230726,114300,337949340,11380,11360,11380,11360,172
20230726,114200,335993810,11350,11350,11380,11350,182
20230726,114100,333926410,11350,11380,11380,11350,108
20230726,114000,332700390,11390,11360,11390,11360,69
20230726,113900,331916080,11360,11350,11360,11350,45
20230726,113800,331405030,11360,11360,11370,11350,127
20230726,113700,329963170,11360,11370,11370,11360,49
20230726,113600,329406410,11370,11380,11390,11360,50
20230726,113500,328837920,11370,11380,11380,11350,141
20230726,113400,327237190,11380,11380,11380,11360,69
20230726,113300,326452670,11390,11380,11390,11360,43
20230726,113200,325963990,11380,11350,11380,11350,180
20230726,113100,323920540,11360,11350,11360,11350,118
20230726,113000,322580940,11350,11360,11360,11350,26
20230726,112900,322285730,11350,11350,11360,11350,81
20230726,112800,321366120,11360,11360,11370,11360,53
20230726,112700,320763930,11350,11350,11360,11350,164
20230726,112600,318902450,11360,11370,11370,11360,142
20230726,112500,317289300,11360,11370,11380,11360,54
20230726,112400,316675370,11370,11370,11380,11370,981
20230726,112300,305521390,11370,11370,11370,11370,53
20230726,112200,304918780,11380,11380,11380,11380,504
20230726,112100,299183260,11380,11390,11390,11380,265
20230726,112000,296167540,11380,11380,11380,11380,66
20230726,111900,295416460,11380,11380,11380,11380,151
20230726,111800,293698080,11380,11390,11390,11380,164
20230726,111700,291831600,11390,11390,11390,11390,35
20230726,111600,291432950,11390,11400,11410,11390,85
20230726,111500,290464410,11380,11390,11390,11380,186
20230726,111400,288345900,11400,11400,11400,11400,494
20230726,111300,282714300,11400,11400,11400,11400,251
20230726,111200,279852900,11400,11400,11400,11400,143
20230726,111100,278222700,11400,11400,11400,11400,55
20230726,111000,277595700,11400,11400,11400,11400,52
20230726,110900,277002900,11400,11400,11400,11400,123
20230726,110800,275600700,11400,11400,11400,11400,69
20230726,110700,274814100,11410,11400,11410,11400,241
20230726,110600,272066630,11400,11420,11420,11400,210
20230726,110500,269670480,11420,11410,11420,11400,146
20230726,110400,268004240,11410,11410,11410,11410,87
20230726,110300,267011570,11410,11410,11410,11410,267
20230726,110200,263965100,11410,11410,11410,11410,87
20230726,110100,262972430,11410,11430,11430,11410,146
20230726,110000,261305240,11420,11430,11430,11410,326
20230726,105900,257582940,11420,11430,11430,11420,84
20230726,105800,256623170,11430,11440,11460,11420,181
20230726,105700,254553940,11440,11440,11440,11440,8
20230726,105600,254462420,11450,11420,11460,11420,53
20230726,105500,253856680,11440,11420,11540,11420,257
20230726,105400,250914150,11430,11430,11430,11430,52
20230726,105300,250319790,11430,11440,11440,11430,43
20230726,105200,249828100,11440,11460,11460,11440,111
20230726,105100,248558020,11450,11470,11470,11450,42
20230726,105000,248076980,11460,11430,11460,11430,305
20230726,104900,244586880,11440,11430,11440,11430,52
20230726,104800,243992500,11450,11460,11460,11450,461
20230726,104700,238714030,11460,11460,11460,11460,119
20230726,104600,237350290,11460,11500,11500,11460,1783
20230726,104500,216873150,11510,11510,11510,11510,55
20230726,104400,216240100,11510,11510,11520,11510,142
20230726,104300,214605610,11510,11510,11510,11510,57
20230726,104200,213949540,11510,11520,11530,11510,344
20230726,104100,209987840,11520,11530,11530,11510,130
20230726,104000,208490240,11530,11530,11530,11530,355
20230726,103900,204397090,11530,11530,11530,11530,57
20230726,103800,203739880,11540,11540,11550,11530,626
20230726,103700,196516690,11540,11540,11550,11540,62
20230726,103600,195801110,11540,11540,11540,11540,56
20230726,103500,195154870,11540,11540,11540,11540,276
20230726,103400,191969830,11550,11550,11550,11550,601
20230726,103300,185028280,11560,11550,11560,11550,167
20230726,103200,183099410,11550,11560,11560,11550,198
20230726,103100,180812160,11560,11560,11560,11560,430
20230726,103000,175841360,11560,11570,11570,11560,328
20230726,102900,172047810,11570,11610,11610,11570,5631
20230726,102800,106745490,11610,11620,11620,11610,212
20230726,102700,104282410,11620,11630,11630,11620,117
20230726,102600,102922250,11630,11630,11630,11630,41
20230726,102500,102445420,11630,11630,11630,11630,61
20230726,102400,101735990,11630,11640,11640,11630,1768
20230726,102300,81156520,11640,11640,11640,11640,35
20230726,102200,80749120,11640,11640,11640,11640,182
20230726,102100,78630640,11650,11650,11670,11640,354
20230726,102000,74507360,11650,11650,11650,11650,21
20230726,101900,74262710,11650,11660,11660,11650,910
20230726,101800,63652460,11660,11660,11660,11660,128
20230726,101700,62159980,11680,11680,11680,11680,0
20230726,101600,62159980,11680,11680,11680,11680,101
20230726,101500,60980300,11680,11670,11680,11670,64
20230726,101400,60233300,11670,11670,11670,11670,8
20230726,101300,60139940,11670,11680,11680,11670,5
20230726,101200,60081580,11720,11720,11720,11720,0
20230726,101100,60081580,11720,11720,11720,11720,0
20230726,101000,60081580,11720,11670,11720,11670,265
20230726,100900,56988920,11670,11650,11670,11650,233
20230726,100800,54274410,11650,11650,11650,11650,8
20230726,100700,54181210,11650,11650,11650,11650,8
20230726,100600,54088010,11660,11660,11660,11660,2
20230726,100500,54064690,11650,11650,11650,11650,300
20230726,100400,50569690,11650,11650,11650,11650,7
20230726,100300,50488140,11670,11660,11670,11660,248
20230726,100200,47596450,11670,11670,11670,11670,0
20230726,100100,47596450,11670,11670,11670,11670,0
20230726,100000,47596450,11670,11670,11670,11670,0
20230726,095900,47596450,11670,11670,11670,11670,2
20230726,095800,47573110,11670,11670,11670,11670,16
20230726,095700,47386390,11680,11680,11680,11680,6
20230726,095600,47316310,11720,11720,11720,11720,0
20230726,095500,47316310,11720,11720,11720,11720,1
20230726,095400,47304590,11710,11710,11720,11710,76
20230726,095300,46414610,11700,11700,11700,11700,0
20230726,095200,46414610,11700,11700,11700,11700,4
20230726,095100,46367810,11730,11730,11730,11730,0
20230726,095000,46367810,11730,11730,11730,11730,0
20230726,094900,46367810,11730,11730,11730,11730,0
20230726,094800,46367810,11730,11730,11730,11730,4
20230726,094700,46320890,11740,11740,11740,11740,0
20230726,094600,46320890,11740,11740,11740,11740,0
20230726,094500,46320890,11740,11740,11740,11740,1
20230726,094400,46309150,11740,11680,11740,11670,122
20230726,094300,44879200,11720,11720,11720,11720,1
20230726,094200,44867480,11730,11730,11730,11730,1
20230726,094100,44855750,11730,11730,11730,11730,3
20230726,094000,44820560,11740,11720,11740,11720,128
20230726,093900,43318080,11720,11700,11720,11700,15
20230726,093800,43142550,11720,11720,11720,11720,1
20230726,093700,43130830,11750,11670,11750,11670,69
20230726,093600,42325480,11670,11660,11670,11660,929
20230726,093500,31493270,11650,11650,11650,11650,6
20230726,093400,31423370,11660,11660,11660,11660,10
20230726,093300,31306770,11650,11650,11650,11650,100
20230726,093200,30141770,11650,11650,11650,11650,80
20230726,093100,29209770,11660,11650,11660,11650,6
20230726,093000,29139860,11650,11650,11650,11650,20
20230726,092900,28906860,11660,11660,11660,11660,0
20230726,092800,28906860,11660,11660,11660,11660,3
20230726,092700,28871880,11650,11650,11650,11650,10
20230726,092600,28755380,11640,11640,11640,11640,6
20230726,092500,28685540,11640,11640,11640,11640,0
20230726,092400,28685540,11640,11650,11650,11640,150
20230726,092300,26939290,11640,11640,11640,11640,2
20230726,092200,26916010,11670,11670,11670,11670,0
20230726,092100,26916010,11670,11670,11670,11670,0
20230726,092000,26916010,11670,11670,11670,11670,1
20230726,091900,26904340,11670,11670,11670,11670,0
20230726,091800,26904340,11670,11670,11670,11670,1
20230726,091700,26892670,11650,11650,11650,11650,0
20230726,091600,26892670,11650,11650,11650,11650,1
20230726,091500,26881020,11620,11620,11620,11620,0
20230726,091400,26881020,11620,11620,11620,11610,140
20230726,091300,25254230,11620,11630,11740,11620,452
20230726,091200,19999480,11620,11630,11630,11620,2
20230726,091100,19976230,11620,11620,11620,11620,10
20230726,091000,19860030,11620,11650,11650,11620,1086
20230726,090900,7221230,11660,11660,11660,11660,0
20230726,090800,7221230,11660,11660,11660,11660,3
20230726,090700,7186250,11660,11660,11660,11660,2
20230726,090600,7162930,11640,11650,11650,11640,139
20230726,090500,5543590,11660,11670,11670,11660,251
20230726,090400,2616620,11670,11670,11670,11670,86
20230726,090300,1613000,11780,11780,11780,11780,0
20230726,090200,1613000,11780,11780,11780,11780,0
20230726,090100,1613000,11780,11780,11780,11780,0
20230726,090000,1613000,11780,11660,11780,11660,138