KissMeData/448740/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,205400,524121360,9710,9710,9710,9710,65
20230726,205300,524121360,9710,9710,9710,9710,0
20230726,205200,524121360,9710,9710,9710,9710,0
20230726,205100,524121360,9710,9710,9710,9710,0
20230726,205000,524121360,9710,9710,9710,9710,0
20230726,204900,524121360,9710,9710,9710,9710,0
20230726,204800,524121360,9710,9710,9710,9710,0
20230726,204700,524121360,9710,9710,9710,9710,0
20230726,204600,524121360,9710,9710,9710,9710,0
20230726,204500,524121360,9710,9710,9710,9710,0
20230726,204400,524121360,9710,9710,9710,9710,0
20230726,204300,524121360,9710,9710,9710,9710,0
20230726,204200,524121360,9710,9710,9710,9710,0
20230726,204100,524121360,9710,9710,9710,9710,0
20230726,204000,524121360,9710,9710,9710,9710,0
20230726,203900,524121360,9710,9710,9710,9710,0
20230726,203800,524121360,9710,9710,9710,9710,0
20230726,203700,524121360,9710,9710,9710,9710,0
20230726,203600,524121360,9710,9710,9710,9710,0
20230726,203500,524121360,9710,9710,9710,9710,0
20230726,203400,524121360,9710,9710,9710,9710,0
20230726,203300,524121360,9710,9710,9710,9710,0
20230726,203200,524121360,9710,9710,9710,9710,0
20230726,203100,524121360,9710,9710,9710,9710,0
20230726,203000,524121360,9710,9710,9710,9710,0
20230726,202900,524121360,9710,9710,9710,9710,0
20230726,202800,524121360,9710,9710,9710,9710,0
20230726,202700,524121360,9710,9710,9710,9710,0
20230726,202600,524121360,9710,9710,9710,9710,0
20230726,202500,524121360,9710,9710,9710,9710,0
20230726,202400,524121360,9710,9710,9710,9710,65
20230726,202300,524121360,9710,9710,9710,9710,0
20230726,202200,524121360,9710,9710,9710,9710,0
20230726,202100,524121360,9710,9710,9710,9710,0
20230726,202000,524121360,9710,9710,9710,9710,0
20230726,201900,524121360,9710,9710,9710,9710,0
20230726,201800,524121360,9710,9710,9710,9710,0
20230726,201700,524121360,9710,9710,9710,9710,0
20230726,201600,524121360,9710,9710,9710,9710,0
20230726,201500,524121360,9710,9710,9710,9710,0
20230726,201400,524121360,9710,9710,9710,9710,0
20230726,201300,524121360,9710,9710,9710,9710,0
20230726,201200,524121360,9710,9710,9710,9710,0
20230726,201100,524121360,9710,9710,9710,9710,0
20230726,201000,524121360,9710,9710,9710,9710,0
20230726,200900,524121360,9710,9710,9710,9710,0
20230726,200800,524121360,9710,9710,9710,9710,0
20230726,200700,524121360,9710,9710,9710,9710,0
20230726,200600,524121360,9710,9710,9710,9710,0
20230726,200500,524121360,9710,9710,9710,9710,0
20230726,200400,524121360,9710,9710,9710,9710,0
20230726,200300,524121360,9710,9710,9710,9710,0
20230726,200200,524121360,9710,9710,9710,9710,0
20230726,200100,524121360,9710,9710,9710,9710,0
20230726,200000,524121360,9710,9710,9710,9710,0
20230726,195900,524121360,9710,9710,9710,9710,0
20230726,195800,524121360,9710,9710,9710,9710,0
20230726,195700,524121360,9710,9710,9710,9710,0
20230726,195600,524121360,9710,9710,9710,9710,0
20230726,195500,524121360,9710,9710,9710,9710,0
20230726,195400,524121360,9710,9710,9710,9710,65
20230726,195300,524121360,9710,9710,9710,9710,0
20230726,195200,524121360,9710,9710,9710,9710,0
20230726,195100,524121360,9710,9710,9710,9710,0
20230726,195000,524121360,9710,9710,9710,9710,0
20230726,194900,524121360,9710,9710,9710,9710,0
20230726,194800,524121360,9710,9710,9710,9710,0
20230726,194700,524121360,9710,9710,9710,9710,0
20230726,194600,524121360,9710,9710,9710,9710,0
20230726,194500,524121360,9710,9710,9710,9710,0
20230726,194400,524121360,9710,9710,9710,9710,0
20230726,194300,524121360,9710,9710,9710,9710,0
20230726,194200,524121360,9710,9710,9710,9710,0
20230726,194100,524121360,9710,9710,9710,9710,0
20230726,194000,524121360,9710,9710,9710,9710,0
20230726,193900,524121360,9710,9710,9710,9710,0
20230726,193800,524121360,9710,9710,9710,9710,0
20230726,193700,524121360,9710,9710,9710,9710,0
20230726,193600,524121360,9710,9710,9710,9710,0
20230726,193500,524121360,9710,9710,9710,9710,0
20230726,193400,524121360,9710,9710,9710,9710,0
20230726,193300,524121360,9710,9710,9710,9710,0
20230726,193200,524121360,9710,9710,9710,9710,0
20230726,193100,524121360,9710,9710,9710,9710,0
20230726,193000,524121360,9710,9710,9710,9710,0
20230726,192900,524121360,9710,9710,9710,9710,0
20230726,192800,524121360,9710,9710,9710,9710,0
20230726,192700,524121360,9710,9710,9710,9710,0
20230726,192600,524121360,9710,9710,9710,9710,0
20230726,192500,524121360,9710,9710,9710,9710,0
20230726,192400,524121360,9710,9710,9710,9710,65
20230726,192300,524121360,9710,9710,9710,9710,0
20230726,192200,524121360,9710,9710,9710,9710,0
20230726,192100,524121360,9710,9710,9710,9710,0
20230726,192000,524121360,9710,9710,9710,9710,0
20230726,191900,524121360,9710,9710,9710,9710,0
20230726,191800,524121360,9710,9710,9710,9710,0
20230726,191700,524121360,9710,9710,9710,9710,0
20230726,191600,524121360,9710,9710,9710,9710,0
20230726,191500,524121360,9710,9710,9710,9710,0
20230726,191400,524121360,9710,9710,9710,9710,0
20230726,191300,524121360,9710,9710,9710,9710,0
20230726,191200,524121360,9710,9710,9710,9710,0
20230726,191100,524121360,9710,9710,9710,9710,0
20230726,191000,524121360,9710,9710,9710,9710,0
20230726,190900,524121360,9710,9710,9710,9710,0
20230726,190800,524121360,9710,9710,9710,9710,0
20230726,190700,524121360,9710,9710,9710,9710,0
20230726,190600,524121360,9710,9710,9710,9710,0
20230726,190500,524121360,9710,9710,9710,9710,0
20230726,190400,524121360,9710,9710,9710,9710,0
20230726,190300,524121360,9710,9710,9710,9710,0
20230726,190200,524121360,9710,9710,9710,9710,0
20230726,190100,524121360,9710,9710,9710,9710,0
20230726,190000,524121360,9710,9710,9710,9710,0
20230726,185900,524121360,9710,9710,9710,9710,0
20230726,185800,524121360,9710,9710,9710,9710,0
20230726,185700,524121360,9710,9710,9710,9710,0
20230726,185600,524121360,9710,9710,9710,9710,0
20230726,185500,524121360,9710,9710,9710,9710,0
20230726,185400,524121360,9710,9710,9710,9710,65
20230726,185300,524121360,9710,9710,9710,9710,0
20230726,185200,524121360,9710,9710,9710,9710,0
20230726,185100,524121360,9710,9710,9710,9710,0
20230726,185000,524121360,9710,9710,9710,9710,0
20230726,184900,524121360,9710,9710,9710,9710,0
20230726,184800,524121360,9710,9710,9710,9710,0
20230726,184700,524121360,9710,9710,9710,9710,0
20230726,184600,524121360,9710,9710,9710,9710,0
20230726,184500,524121360,9710,9710,9710,9710,0
20230726,184400,524121360,9710,9710,9710,9710,0
20230726,184300,524121360,9710,9710,9710,9710,0
20230726,184200,524121360,9710,9710,9710,9710,0
20230726,184100,524121360,9710,9710,9710,9710,0
20230726,184000,524121360,9710,9710,9710,9710,0
20230726,183900,524121360,9710,9710,9710,9710,0
20230726,183800,524121360,9710,9710,9710,9710,0
20230726,183700,524121360,9710,9710,9710,9710,0
20230726,183600,524121360,9710,9710,9710,9710,0
20230726,183500,524121360,9710,9710,9710,9710,0
20230726,183400,524121360,9710,9710,9710,9710,0
20230726,183300,524121360,9710,9710,9710,9710,0
20230726,183200,524121360,9710,9710,9710,9710,0
20230726,183100,524121360,9710,9710,9710,9710,0
20230726,183000,524121360,9710,9710,9710,9710,0
20230726,182900,524121360,9710,9710,9710,9710,0
20230726,182800,524121360,9710,9710,9710,9710,0
20230726,182700,524121360,9710,9710,9710,9710,0
20230726,182600,524121360,9710,9710,9710,9710,0
20230726,182500,524121360,9710,9710,9710,9710,0
20230726,182400,524121360,9710,9710,9710,9710,65
20230726,182300,524121360,9710,9710,9710,9710,0
20230726,182200,524121360,9710,9710,9710,9710,0
20230726,182100,524121360,9710,9710,9710,9710,0
20230726,182000,524121360,9710,9710,9710,9710,0
20230726,181900,524121360,9710,9710,9710,9710,0
20230726,181800,524121360,9710,9710,9710,9710,0
20230726,181700,524121360,9710,9710,9710,9710,0
20230726,181600,524121360,9710,9710,9710,9710,0
20230726,181500,524121360,9710,9710,9710,9710,0
20230726,181400,524121360,9710,9710,9710,9710,0
20230726,181300,524121360,9710,9710,9710,9710,0
20230726,181200,524121360,9710,9710,9710,9710,0
20230726,181100,524121360,9710,9710,9710,9710,0
20230726,181000,524121360,9710,9710,9710,9710,0
20230726,180900,524121360,9710,9710,9710,9710,0
20230726,180800,524121360,9710,9710,9710,9710,0
20230726,180700,524121360,9710,9710,9710,9710,0
20230726,180600,524121360,9710,9710,9710,9710,0
20230726,180500,524121360,9710,9710,9710,9710,0
20230726,180400,524121360,9710,9710,9710,9710,0
20230726,180300,524121360,9710,9710,9710,9710,0
20230726,180200,524121360,9710,9710,9710,9710,0
20230726,180100,524121360,9710,9710,9710,9710,0
20230726,180000,524121360,9710,9710,9710,9710,0
20230726,175900,524121360,9710,9710,9710,9710,0
20230726,175800,524121360,9710,9710,9710,9710,0
20230726,175700,524121360,9710,9710,9710,9710,0
20230726,175600,524121360,9710,9710,9710,9710,0
20230726,175500,524121360,9710,9710,9710,9710,0
20230726,175400,524121360,9710,9710,9710,9710,65
20230726,175300,524121360,9710,9710,9710,9710,0
20230726,175200,524121360,9710,9710,9710,9710,0
20230726,175100,524121360,9710,9710,9710,9710,0
20230726,175000,524121360,9710,9710,9710,9710,0
20230726,174900,524121360,9710,9710,9710,9710,0
20230726,174800,524121360,9710,9710,9710,9710,0
20230726,174700,524121360,9710,9710,9710,9710,0
20230726,174600,524121360,9710,9710,9710,9710,0
20230726,174500,524121360,9710,9710,9710,9710,0
20230726,174400,524121360,9710,9710,9710,9710,0
20230726,174300,524121360,9710,9710,9710,9710,0
20230726,174200,524121360,9710,9710,9710,9710,0
20230726,174100,524121360,9710,9710,9710,9710,0
20230726,174000,524121360,9710,9710,9710,9710,0
20230726,173900,524121360,9710,9710,9710,9710,0
20230726,173800,524121360,9710,9710,9710,9710,0
20230726,173700,524121360,9710,9710,9710,9710,0
20230726,173600,524121360,9710,9710,9710,9710,0
20230726,173500,524121360,9710,9710,9710,9710,0
20230726,173400,524121360,9710,9710,9710,9710,0
20230726,173300,524121360,9710,9710,9710,9710,0
20230726,173200,524121360,9710,9710,9710,9710,0
20230726,173100,524121360,9710,9710,9710,9710,0
20230726,173000,524121360,9710,9710,9710,9710,0
20230726,172900,524121360,9710,9710,9710,9710,0
20230726,172800,524121360,9710,9710,9710,9710,0
20230726,172700,524121360,9710,9710,9710,9710,0
20230726,172600,524121360,9710,9710,9710,9710,0
20230726,172500,524121360,9710,9710,9710,9710,0
20230726,172400,524121360,9710,9710,9710,9710,65
20230726,172300,524121360,9710,9710,9710,9710,0
20230726,172200,524121360,9710,9710,9710,9710,0
20230726,172100,524121360,9710,9710,9710,9710,0
20230726,172000,524121360,9710,9710,9710,9710,0
20230726,171900,524121360,9710,9710,9710,9710,0
20230726,171800,524121360,9710,9710,9710,9710,0
20230726,171700,524121360,9710,9710,9710,9710,0
20230726,171600,524121360,9710,9710,9710,9710,0
20230726,171500,524121360,9710,9710,9710,9710,0
20230726,171400,524121360,9710,9710,9710,9710,0
20230726,171300,524121360,9710,9710,9710,9710,0
20230726,171200,524121360,9710,9710,9710,9710,0
20230726,171100,524121360,9710,9710,9710,9710,0
20230726,171000,524121360,9710,9710,9710,9710,0
20230726,170900,524121360,9710,9710,9710,9710,0
20230726,170800,524121360,9710,9710,9710,9710,0
20230726,170700,524121360,9710,9710,9710,9710,0
20230726,170600,524121360,9710,9710,9710,9710,0
20230726,170500,524121360,9710,9710,9710,9710,0
20230726,170400,524121360,9710,9710,9710,9710,0
20230726,170300,524121360,9710,9710,9710,9710,0
20230726,170200,524121360,9710,9710,9710,9710,0
20230726,170100,524121360,9710,9710,9710,9710,0
20230726,170000,524121360,9710,9710,9710,9710,0
20230726,165900,524121360,9710,9710,9710,9710,0
20230726,165800,524121360,9710,9710,9710,9710,0
20230726,165700,524121360,9710,9710,9710,9710,0
20230726,165600,524121360,9710,9710,9710,9710,0
20230726,165500,524121360,9710,9710,9710,9710,0
20230726,165400,524121360,9710,9710,9710,9710,65
20230726,165300,524121360,9710,9710,9710,9710,0
20230726,165200,524121360,9710,9710,9710,9710,0
20230726,165100,524121360,9710,9710,9710,9710,0
20230726,165000,524121360,9710,9710,9710,9710,0
20230726,164900,524121360,9710,9710,9710,9710,0
20230726,164800,524121360,9710,9710,9710,9710,0
20230726,164700,524121360,9710,9710,9710,9710,0
20230726,164600,524121360,9710,9710,9710,9710,0
20230726,164500,524121360,9710,9710,9710,9710,0
20230726,164400,524121360,9710,9710,9710,9710,0
20230726,164300,524121360,9710,9710,9710,9710,0
20230726,164200,524121360,9710,9710,9710,9710,0
20230726,164100,524121360,9710,9710,9710,9710,0
20230726,164000,524121360,9710,9710,9710,9710,0
20230726,163900,524121360,9710,9710,9710,9710,0
20230726,163800,524121360,9710,9710,9710,9710,0
20230726,163700,524121360,9710,9710,9710,9710,0
20230726,163600,524121360,9710,9710,9710,9710,0
20230726,163500,524121360,9710,9710,9710,9710,0
20230726,163400,524121360,9710,9710,9710,9710,0
20230726,163300,524121360,9710,9710,9710,9710,0
20230726,163200,524121360,9710,9710,9710,9710,0
20230726,163100,524121360,9710,9710,9710,9710,0
20230726,163000,524121360,9710,9710,9710,9710,0
20230726,162900,524121360,9710,9710,9710,9710,0
20230726,162800,524121360,9710,9710,9710,9710,0
20230726,162700,524121360,9710,9710,9710,9710,0
20230726,162600,524121360,9710,9710,9710,9710,0
20230726,162500,524121360,9710,9710,9710,9710,0
20230726,162400,524121360,9710,9710,9710,9710,65
20230726,162300,524121360,9710,9710,9710,9710,0
20230726,162200,524121360,9710,9710,9710,9710,0
20230726,162100,524121360,9710,9710,9710,9710,0
20230726,162000,524121360,9710,9710,9710,9710,0
20230726,161900,524121360,9710,9710,9710,9710,0
20230726,161800,524121360,9710,9710,9710,9710,0
20230726,161700,524121360,9710,9710,9710,9710,0
20230726,161600,524121360,9710,9710,9710,9710,0
20230726,161500,524121360,9710,9710,9710,9710,0
20230726,161400,524121360,9710,9710,9710,9710,0
20230726,161300,524121360,9710,9710,9710,9710,0
20230726,161200,524121360,9710,9710,9710,9710,0
20230726,161100,524121360,9710,9710,9710,9710,0
20230726,161000,524121360,9710,9710,9710,9710,0
20230726,160900,524121360,9710,9710,9710,9710,0
20230726,160800,524121360,9710,9710,9710,9710,0
20230726,160700,524121360,9710,9710,9710,9710,0
20230726,160600,524121360,9710,9710,9710,9710,0
20230726,160500,524121360,9710,9710,9710,9710,0
20230726,160400,524121360,9710,9710,9710,9710,0
20230726,160300,524121360,9710,9710,9710,9710,0
20230726,160200,524121360,9710,9710,9710,9710,0
20230726,160100,524121360,9710,9710,9710,9710,0
20230726,160000,524121360,9710,9710,9710,9710,0
20230726,155900,524121360,9710,9710,9710,9710,0
20230726,155800,524121360,9710,9710,9710,9710,0
20230726,155700,524121360,9710,9710,9710,9710,0
20230726,155600,524121360,9710,9710,9710,9710,0
20230726,155500,524121360,9710,9710,9710,9710,0
20230726,155400,524121360,9710,9710,9710,9710,65
20230726,155300,524121360,9710,9710,9710,9710,0
20230726,155200,524121360,9710,9710,9710,9710,0
20230726,155100,524121360,9710,9710,9710,9710,0
20230726,155000,524121360,9710,9710,9710,9710,0
20230726,154900,524121360,9710,9710,9710,9710,0
20230726,154800,524121360,9710,9710,9710,9710,0
20230726,154700,524121360,9710,9710,9710,9710,0
20230726,154600,524121360,9710,9710,9710,9710,0
20230726,154500,524121360,9710,9710,9710,9710,0
20230726,154400,524121360,9710,9710,9710,9710,0
20230726,154300,524121360,9710,9710,9710,9710,0
20230726,154200,524121360,9710,9710,9710,9710,0
20230726,154100,524121360,9710,9710,9710,9710,0
20230726,154000,524121360,9710,9710,9710,9710,0
20230726,153900,524121360,9710,9710,9710,9710,0
20230726,153800,524121360,9710,9710,9710,9710,0
20230726,153700,524121360,9710,9710,9710,9710,0
20230726,153600,524121360,9710,9710,9710,9710,0
20230726,153500,524121360,9710,9710,9710,9710,0
20230726,153400,524121360,9710,9710,9710,9710,0
20230726,153300,524121360,9710,9710,9710,9710,0
20230726,153200,524121360,9710,9710,9710,9710,0
20230726,153100,524121360,9710,9710,9710,9710,0
20230726,153000,524121360,9710,9710,9710,9710,65
20230726,152900,523490210,9700,9700,9700,9700,0
20230726,152800,523490210,9700,9700,9700,9700,0
20230726,152700,523490210,9700,9700,9700,9700,0
20230726,152600,523490210,9700,9700,9700,9700,0
20230726,152500,523490210,9700,9700,9700,9700,0
20230726,152400,523490210,9700,9700,9700,9700,0
20230726,152300,523490210,9700,9700,9700,9700,0
20230726,152200,523490210,9700,9700,9700,9700,0
20230726,152100,523490210,9700,9700,9700,9700,0
20230726,152000,523490210,9700,9700,9700,9700,0
20230726,151900,523490210,9700,9700,9710,9700,84
20230726,151800,522675400,9710,9700,9710,9700,535
20230726,151700,517485890,9700,9710,9710,9700,1001
20230726,151600,507776180,9700,9710,9710,9700,10
20230726,151500,507679170,9700,9710,9710,9700,29
20230726,151400,507397670,9710,9700,9710,9700,56
20230726,151300,506854460,9710,9710,9710,9710,0
20230726,151200,506854460,9710,9710,9710,9710,10
20230726,151100,506757360,9710,9700,9710,9700,25
20230726,151000,506514850,9700,9700,9700,9700,11
20230726,150900,506408150,9710,9710,9710,9710,0
20230726,150800,506408150,9710,9690,9710,9690,339
20230726,150700,503119950,9690,9690,9690,9690,16
20230726,150600,502964910,9700,9700,9700,9700,1
20230726,150500,502955210,9700,9690,9700,9690,55
20230726,150400,502422240,9700,9700,9700,9700,6
20230726,150300,502364040,9690,9700,9700,9690,22
20230726,150200,502150800,9710,9710,9710,9710,29
20230726,150100,501869210,9710,9710,9710,9710,1
20230726,150000,501859500,9690,9690,9690,9690,16
20230726,145900,501704460,9710,9710,9710,9710,1
20230726,145800,501694750,9690,9700,9700,9690,213
20230726,145700,499629060,9710,9710,9710,9710,1
20230726,145600,499619350,9700,9700,9700,9700,0
20230726,145500,499619350,9700,9700,9700,9700,16
20230726,145400,499464150,9700,9700,9700,9700,4
20230726,145300,499425350,9700,9700,9700,9700,0
20230726,145200,499425350,9700,9700,9700,9700,24
20230726,145100,499192550,9710,9710,9710,9710,0
20230726,145000,499192550,9710,9710,9710,9710,0
20230726,144900,499192550,9710,9710,9710,9710,0
20230726,144800,499192550,9710,9700,9710,9700,16
20230726,144700,499037340,9700,9700,9700,9700,0
20230726,144600,499037340,9700,9700,9700,9700,0
20230726,144500,499037340,9700,9710,9710,9700,201
20230726,144400,497087630,9700,9700,9700,9700,15
20230726,144300,496942130,9700,9700,9700,9700,0
20230726,144200,496942130,9700,9700,9700,9700,0
20230726,144100,496942130,9700,9700,9700,9700,15
20230726,144000,496796630,9700,9700,9700,9700,30
20230726,143900,496505630,9700,9700,9700,9700,0
20230726,143800,496505630,9700,9710,9710,9700,63
20230726,143700,495894520,9700,9700,9700,9700,56
20230726,143600,495351320,9700,9700,9700,9700,3
20230726,143500,495322220,9700,9700,9700,9700,53
20230726,143400,494808120,9700,9700,9700,9700,0
20230726,143300,494808120,9700,9700,9700,9700,16
20230726,143200,494652920,9700,9700,9700,9700,0
20230726,143100,494652920,9700,9700,9700,9700,4
20230726,143000,494614120,9700,9700,9700,9700,15
20230726,142900,494468620,9710,9710,9710,9710,0
20230726,142800,494468620,9710,9710,9710,9710,0
20230726,142700,494468620,9710,9710,9710,9710,1
20230726,142600,494458910,9700,9700,9700,9700,26
20230726,142500,494206710,9710,9700,9710,9700,11
20230726,142400,494100000,9700,9700,9700,9700,196
20230726,142300,492198800,9690,9690,9690,9690,1
20230726,142200,492189110,9690,9690,9690,9690,16
20230726,142100,492034070,9690,9690,9690,9690,0
20230726,142000,492034070,9690,9690,9690,9690,0
20230726,141900,492034070,9690,9690,9690,9690,16
20230726,141800,491879030,9700,9700,9700,9700,0
20230726,141700,491879030,9700,9700,9700,9700,0
20230726,141600,491879030,9700,9700,9700,9700,1
20230726,141500,491869330,9690,9690,9690,9690,16
20230726,141400,491714290,9690,9690,9690,9690,10
20230726,141300,491617390,9690,9690,9690,9690,43
20230726,141200,491200720,9690,9690,9690,9690,3
20230726,141100,491171650,9690,9690,9690,9690,25
20230726,141000,490929400,9690,9690,9690,9690,0
20230726,140900,490929400,9690,9690,9690,9690,0
20230726,140800,490929400,9690,9690,9690,9690,16
20230726,140700,490774360,9690,9690,9690,9690,10
20230726,140600,490677460,9690,9690,9690,9690,10
20230726,140500,490580560,9700,9690,9700,9690,25
20230726,140400,490338160,9700,9690,9700,9690,119
20230726,140300,489184020,9690,9690,9690,9690,0
20230726,140200,489184020,9690,9690,9690,9690,0
20230726,140100,489184020,9690,9690,9690,9690,9
20230726,140000,489096810,9690,9690,9690,9690,16
20230726,135900,488941770,9690,9690,9690,9690,14
20230726,135800,488806110,9690,9690,9690,9690,54
20230726,135700,488282850,9690,9690,9690,9690,514
20230726,135600,483302190,9690,9690,9690,9690,27
20230726,135500,483040560,9690,9700,9700,9690,122
20230726,135400,481858370,9680,9680,9680,9680,6
20230726,135300,481800290,9680,9690,9690,9680,20
20230726,135200,481606660,9680,9680,9680,9680,0
20230726,135100,481606660,9680,9680,9680,9680,3
20230726,135000,481577620,9680,9680,9680,9680,0
20230726,134900,481577620,9680,9680,9680,9680,15
20230726,134800,481432420,9680,9680,9680,9680,6
20230726,134700,481374340,9680,9680,9680,9680,0
20230726,134600,481374340,9680,9680,9680,9680,0
20230726,134500,481374340,9680,9680,9680,9680,19
20230726,134400,481190420,9700,9700,9700,9700,1
20230726,134300,481180720,9680,9680,9680,9680,18
20230726,134200,481006480,9680,9680,9680,9680,18
20230726,134100,480832240,9680,9680,9680,9680,0
20230726,134000,480832240,9680,9680,9680,9680,0
20230726,133900,480832240,9680,9700,9700,9680,4
20230726,133800,480793500,9680,9680,9680,9680,16
20230726,133700,480638620,9680,9690,9690,9680,502
20230726,133600,475779090,9690,9690,9690,9690,14
20230726,133500,475643430,9700,9690,9700,9680,713
20230726,133400,468735880,9690,9690,9690,9690,33
20230726,133300,468416110,9690,9690,9690,9690,457
20230726,133200,463987780,9690,9690,9690,9690,3
20230726,133100,463958710,9700,9690,9700,9690,16
20230726,133000,463803660,9690,9690,9690,9690,6
20230726,132900,463745520,9710,9710,9710,9710,0
20230726,132800,463745520,9710,9690,9710,9690,22
20230726,132700,463532290,9710,9710,9710,9690,518
20230726,132600,458512830,9700,9700,9700,9700,1
20230726,132500,458503130,9710,9710,9710,9690,5
20230726,132400,458454640,9700,9680,9700,9680,209
20230726,132300,456430340,9680,9710,9710,9680,1116
20230726,132200,445627420,9680,9680,9680,9680,3
20230726,132100,445598380,9680,9680,9700,9680,21
20230726,132000,445395060,9700,9700,9700,9700,2
20230726,131900,445375660,9700,9680,9700,9680,3
20230726,131800,445346600,9700,9700,9700,9700,4
20230726,131700,445307800,9690,9690,9690,9690,3
20230726,131600,445278730,9690,9690,9690,9690,1028
20230726,131500,435317410,9690,9690,9690,9690,4
20230726,131400,435278650,9710,9690,9710,9690,16
20230726,131300,435123590,9690,9700,9700,9690,13
20230726,131200,434997520,9690,9690,9690,9690,20
20230726,131100,434803720,9690,9690,9690,9690,0
20230726,131000,434803720,9690,9690,9690,9690,3
20230726,130900,434774650,9690,9690,9690,9690,16
20230726,130800,434619610,9690,9690,9690,9690,0
20230726,130700,434619610,9690,9690,9690,9690,3
20230726,130600,434590540,9710,9710,9710,9710,0
20230726,130500,434590540,9710,9690,9710,9690,16
20230726,130400,434435480,9690,9690,9690,9690,4
20230726,130300,434396720,9680,9680,9680,9680,4
20230726,130200,434358000,9690,9690,9690,9690,15
20230726,130100,434212650,9710,9710,9710,9710,0
20230726,130000,434212650,9710,9710,9710,9710,0
20230726,125900,434212650,9710,9680,9710,9680,4
20230726,125800,434173900,9710,9700,9710,9700,1008
20230726,125700,424396250,9700,9700,9700,9700,10
20230726,125600,424299250,9700,9690,9700,9680,11
20230726,125500,424192680,9700,9690,9700,9690,45
20230726,125400,423756310,9690,9700,9700,9690,23
20230726,125300,423533240,9700,9700,9700,9680,27
20230726,125200,423271400,9690,9680,9690,9680,7
20230726,125100,423203610,9700,9700,9700,9700,1
20230726,125000,423193910,9680,9680,9680,9680,21
20230726,124900,422990630,9680,9700,9700,9680,317
20230726,124800,419916050,9700,9700,9700,9700,1
20230726,124700,419906350,9690,9690,9690,9680,247
20230726,124600,417512950,9690,9690,9690,9690,3
20230726,124500,417483880,9690,9690,9690,9690,0
20230726,124400,417483880,9690,9700,9700,9690,4
20230726,124300,417445110,9690,9690,9690,9690,19
20230726,124200,417261000,9700,9700,9700,9700,10
20230726,124100,417164000,9690,9700,9700,9690,4
20230726,124000,417125230,9690,9690,9690,9690,0
20230726,123900,417125230,9690,9690,9690,9690,35
20230726,123800,416786080,9690,9690,9690,9690,5
20230726,123700,416737630,9690,9690,9690,9690,5
20230726,123600,416689180,9690,9690,9690,9690,15
20230726,123500,416543830,9690,9700,9700,9690,4
20230726,123400,416505060,9690,9690,9690,9690,10
20230726,123300,416408160,9700,9690,9700,9690,4
20230726,123200,416369390,9690,9690,9690,9690,18
20230726,123100,416194970,9700,9700,9700,9700,0
20230726,123000,416194970,9700,9690,9700,9690,17
20230726,122900,416030230,9700,9700,9700,9700,1
20230726,122800,416020530,9690,9690,9690,9690,28
20230726,122700,415749210,9690,9680,9700,9680,159
20230726,122600,414208520,9690,9690,9690,9690,200
20230726,122500,412270520,9690,9680,9690,9680,115
20230726,122400,411156320,9680,9680,9680,9680,3
20230726,122300,411127280,9690,9690,9690,9690,25
20230726,122200,410885030,9690,9690,9690,9690,0
20230726,122100,410885030,9690,9690,9690,9690,18
20230726,122000,410710610,9690,9690,9690,9690,0
20230726,121900,410710610,9690,9690,9690,9690,0
20230726,121800,410710610,9690,9690,9690,9690,3
20230726,121700,410681540,9690,9680,9690,9680,340
20230726,121600,407390190,9680,9680,9680,9680,60
20230726,121500,406809390,9690,9690,9690,9690,12
20230726,121400,406693110,9690,9690,9690,9690,68
20230726,121300,406034190,9690,9690,9690,9690,44
20230726,121200,405607830,9680,9680,9680,9680,6
20230726,121100,405549750,9680,9680,9680,9680,0
20230726,121000,405549750,9680,9680,9680,9680,115
20230726,120900,404436550,9680,9690,9690,9680,4
20230726,120800,404397820,9680,9680,9680,9680,0
20230726,120700,404397820,9680,9680,9680,9680,15
20230726,120600,404252620,9680,9690,9690,9680,6
20230726,120500,404194510,9690,9690,9690,9690,50
20230726,120400,403710010,9680,9680,9680,9680,28
20230726,120300,403438970,9680,9690,9690,9680,515
20230726,120200,398448770,9690,9690,9690,9690,1
20230726,120100,398439080,9680,9680,9680,9680,3
20230726,120000,398410040,9680,9680,9680,9680,0
20230726,115900,398410040,9680,9690,9690,9680,30
20230726,115800,398119490,9680,9680,9680,9680,2
20230726,115700,398100130,9680,9690,9690,9680,10
20230726,115600,398003290,9690,9690,9690,9690,10
20230726,115500,397906390,9680,9690,9690,9680,19
20230726,115400,397722460,9690,9690,9690,9690,1
20230726,115300,397712770,9680,9680,9680,9680,0
20230726,115200,397712770,9680,9680,9680,9680,19
20230726,115100,397528850,9690,9690,9690,9680,39
20230726,115000,397150980,9680,9680,9680,9680,0
20230726,114900,397150980,9680,9680,9680,9680,3
20230726,114800,397121940,9690,9680,9690,9680,35
20230726,114700,396782940,9680,9680,9690,9680,1488
20230726,114600,382378100,9680,9680,9680,9680,15
20230726,114500,382232900,9680,9680,9680,9680,0
20230726,114400,382232900,9680,9680,9680,9680,18
20230726,114300,382058660,9680,9690,9690,9680,12
20230726,114200,381942420,9690,9690,9690,9690,23
20230726,114100,381719550,9690,9690,9700,9690,4322
20230726,114000,339839360,9690,9690,9690,9690,1303
20230726,113900,327213290,9690,9690,9690,9690,0
20230726,113800,327213290,9690,9690,9690,9690,7006
20230726,113700,259325150,9690,9690,9690,9690,918
20230726,113600,250429730,9700,9700,9700,9700,1
20230726,113500,250420030,9690,9690,9690,9690,3
20230726,113400,250390960,9690,9690,9690,9690,0
20230726,113300,250390960,9690,9690,9690,9690,15
20230726,113200,250245610,9690,9690,9690,9690,16
20230726,113100,250090570,9700,9700,9700,9700,31
20230726,113000,249789870,9690,9690,9690,9690,20
20230726,112900,249596070,9690,9690,9690,9690,3
20230726,112800,249567000,9700,9700,9700,9700,0
20230726,112700,249567000,9700,9700,9700,9700,8434
20230726,112600,167757200,9700,9700,9700,9700,153
20230726,112500,166273100,9710,9710,9710,9710,0
20230726,112400,166273100,9710,9710,9710,9710,3
20230726,112300,166243970,9700,9700,9700,9700,3
20230726,112200,166214870,9700,9700,9700,9700,16
20230726,112100,166059670,9700,9700,9700,9700,0
20230726,112000,166059670,9700,9700,9700,9700,10
20230726,111900,165962670,9700,9700,9700,9700,19
20230726,111800,165778370,9700,9710,9710,9700,38
20230726,111700,165409540,9700,9700,9700,9700,103
20230726,111600,164410440,9700,9700,9700,9700,0
20230726,111500,164410440,9700,9710,9710,9700,16
20230726,111400,164255230,9700,9700,9700,9700,5
20230726,111300,164206730,9710,9710,9710,9710,1
20230726,111200,164197020,9700,9700,9700,9700,16
20230726,111100,164041820,9700,9710,9710,9700,8
20230726,111000,163964170,9700,9700,9700,9700,3
20230726,110900,163935070,9700,9700,9700,9700,4
20230726,110800,163896270,9700,9700,9700,9700,19
20230726,110700,163711970,9700,9700,9700,9700,3
20230726,110600,163682870,9700,9700,9700,9700,6
20230726,110500,163624670,9700,9700,9700,9700,65
20230726,110400,162994170,9700,9700,9700,9700,15
20230726,110300,162848670,9700,9700,9700,9700,3
20230726,110200,162819570,9710,9700,9710,9700,117
20230726,110100,161684570,9700,9700,9700,9700,6
20230726,110000,161626370,9700,9700,9700,9700,1019
20230726,105900,151742070,9710,9710,9710,9710,0
20230726,105800,151742070,9710,9710,9710,9710,0
20230726,105700,151742070,9710,9700,9710,9700,1023
20230726,105600,141818920,9700,9700,9700,9700,10
20230726,105500,141721920,9700,9700,9700,9700,9
20230726,105400,141634620,9700,9700,9700,9700,221
20230726,105300,139490920,9710,9700,9710,9700,23
20230726,105200,139267810,9700,9700,9700,9700,0
20230726,105100,139267810,9700,9700,9700,9700,9
20230726,105000,139180510,9710,9700,9710,9700,6
20230726,104900,139122280,9700,9700,9700,9700,972
20230726,104800,129693880,9700,9700,9700,9700,14
20230726,104700,129558080,9700,9700,9700,9700,12
20230726,104600,129441680,9700,9700,9700,9700,527
20230726,104500,124329780,9700,9700,9700,9700,6
20230726,104400,124271580,9700,9700,9700,9700,0
20230726,104300,124271580,9700,9700,9700,9700,12
20230726,104200,124155180,9700,9700,9700,9700,23
20230726,104100,123932080,9700,9700,9700,9700,3
20230726,104000,123902980,9710,9700,9710,9700,18
20230726,103900,123728280,9700,9700,9700,9700,35
20230726,103800,123388780,9710,9710,9710,9710,34
20230726,103700,123058640,9710,9710,9710,9700,214
20230726,103600,120982810,9710,9710,9710,9710,150
20230726,103500,119526310,9710,9700,9710,9700,18
20230726,103400,119351560,9710,9700,9710,9700,119
20230726,103300,118196160,9700,9700,9700,9700,1
20230726,103200,118186460,9710,9710,9710,9710,969
20230726,103100,108777470,9700,9700,9700,9700,26
20230726,103000,108525270,9710,9710,9710,9700,4011
20230726,102900,69603550,9710,9710,9710,9710,635
20230726,102800,63437700,9710,9710,9710,9710,12
20230726,102700,63321180,9710,9710,9710,9710,20
20230726,102600,63126980,9710,9710,9710,9710,6
20230726,102500,63068720,9710,9710,9710,9710,763
20230726,102400,55659990,9710,9710,9710,9710,16
20230726,102300,55504630,9710,9710,9710,9710,7
20230726,102200,55436660,9710,9710,9710,9710,7
20230726,102100,55368690,9710,9710,9710,9710,3
20230726,102000,55339560,9710,9710,9710,9710,70
20230726,101900,54659860,9710,9710,9710,9710,7
20230726,101800,54591890,9710,9710,9710,9710,8
20230726,101700,54514210,9710,9710,9710,9710,101
20230726,101600,53533500,9710,9710,9710,9710,76
20230726,101500,52795540,9710,9710,9710,9710,0
20230726,101400,52795540,9710,9710,9710,9710,3
20230726,101300,52766410,9710,9710,9710,9710,52
20230726,101200,52261490,9710,9710,9710,9710,261
20230726,101100,49727180,9710,9710,9710,9710,7
20230726,101000,49659210,9710,9710,9710,9710,197
20230726,100900,47746340,9710,9710,9710,9710,26
20230726,100800,47493880,9710,9710,9710,9710,7
20230726,100700,47425910,9710,9710,9710,9710,14
20230726,100600,47289970,9710,9710,9710,9710,29
20230726,100500,47008380,9710,9710,9710,9710,23
20230726,100400,46785050,9710,9710,9710,9710,1004
20230726,100300,37036210,9710,9710,9710,9710,181
20230726,100200,35278700,9710,9710,9710,9710,30
20230726,100100,34987400,9710,9710,9710,9710,39
20230726,100000,34608710,9710,9710,9710,9710,0
20230726,095900,34608710,9710,9710,9710,9710,3
20230726,095800,34579580,9710,9710,9710,9710,15
20230726,095700,34433930,9710,9710,9710,9710,124
20230726,095600,33229890,9710,9710,9710,9710,3
20230726,095500,33200760,9710,9710,9710,9710,4
20230726,095400,33161920,9710,9710,9710,9710,18
20230726,095300,32987140,9710,9710,9710,9710,25
20230726,095200,32744390,9710,9710,9710,9710,0
20230726,095100,32744390,9710,9710,9710,9710,15
20230726,095000,32598740,9710,9710,9710,9710,8
20230726,094900,32521060,9710,9710,9710,9710,7
20230726,094800,32453090,9710,9710,9710,9710,0
20230726,094700,32453090,9710,9710,9710,9710,19
20230726,094600,32268600,9710,9710,9710,9710,6
20230726,094500,32210340,9710,9710,9710,9710,22
20230726,094400,31996720,9710,9710,9710,9710,3
20230726,094300,31967590,9710,9710,9710,9710,22
20230726,094200,31753970,9710,9710,9710,9710,3
20230726,094100,31724840,9710,9710,9710,9710,3
20230726,094000,31695710,9710,9710,9710,9710,22
20230726,093900,31482090,9710,9710,9710,9710,3
20230726,093800,31452960,9720,9720,9720,9720,0
20230726,093700,31452960,9720,9720,9720,9720,0
20230726,093600,31452960,9720,9710,9720,9710,120
20230726,093500,30286750,9730,9710,9730,9710,4
20230726,093400,30247890,9710,9710,9710,9710,0
20230726,093300,30247890,9710,9710,9710,9710,53
20230726,093200,29733260,9710,9710,9710,9710,15
20230726,093100,29587610,9710,9710,9710,9710,147
20230726,093000,28160240,9710,9710,9710,9710,1006
20230726,092900,18391980,9710,9710,9710,9710,16
20230726,092800,18236620,9710,9710,9710,9710,107
20230726,092700,17197650,9710,9710,9710,9710,9
20230726,092600,17110260,9710,9710,9710,9710,0
20230726,092500,17110260,9710,9710,9710,9710,30
20230726,092400,16818960,9710,9710,9710,9710,3
20230726,092300,16789830,9710,9710,9710,9710,1157
20230726,092200,5555360,9710,9720,9720,9710,6
20230726,092100,5497080,9710,9710,9720,9710,60
20230726,092000,4914120,9710,9710,9710,9710,110
20230726,091900,3846020,9710,9710,9710,9710,0
20230726,091800,3846020,9710,9710,9710,9710,105
20230726,091700,2826470,9710,9710,9710,9710,0
20230726,091600,2826470,9710,9710,9710,9710,3
20230726,091500,2797340,9710,9710,9710,9710,19
20230726,091400,2612850,9710,9710,9730,9710,122
20230726,091300,1427450,9710,9710,9710,9710,61
20230726,091200,835140,9710,9710,9710,9710,6
20230726,091100,776880,9710,9710,9710,9710,25
20230726,091000,534130,9710,9710,9710,9710,11
20230726,090900,427320,9710,9710,9710,9710,0
20230726,090800,427320,9710,9710,9710,9710,0
20230726,090700,427320,9710,9710,9710,9710,9
20230726,090600,339930,9710,9710,9710,9710,17
20230726,090500,174860,9710,9710,9710,9710,0
20230726,090400,174860,9710,9710,9710,9710,6
20230726,090300,116600,9720,9720,9720,9720,5
20230726,090200,68000,9710,9710,9710,9710,4
20230726,090100,29160,9720,9720,9720,9720,0
20230726,090000,29160,9720,9720,9720,9720,3