246710/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,202000,1829359260,11000,11000,11000,11000,867
20230726,201900,1829359260,11000,11000,11000,11000,0
20230726,201800,1829359260,11000,11000,11000,11000,0
20230726,201700,1829359260,11000,11000,11000,11000,0
20230726,201600,1829359260,11000,11000,11000,11000,0
20230726,201500,1829359260,11000,11000,11000,11000,0
20230726,201400,1829359260,11000,11000,11000,11000,0
20230726,201300,1829359260,11000,11000,11000,11000,0
20230726,201200,1829359260,11000,11000,11000,11000,0
20230726,201100,1829359260,11000,11000,11000,11000,0
20230726,201000,1829359260,11000,11000,11000,11000,0
20230726,200900,1829359260,11000,11000,11000,11000,0
20230726,200800,1829359260,11000,11000,11000,11000,0
20230726,200700,1829359260,11000,11000,11000,11000,0
20230726,200600,1829359260,11000,11000,11000,11000,0
20230726,200500,1829359260,11000,11000,11000,11000,0
20230726,200400,1829359260,11000,11000,11000,11000,0
20230726,200300,1829359260,11000,11000,11000,11000,0
20230726,200200,1829359260,11000,11000,11000,11000,0
20230726,200100,1829359260,11000,11000,11000,11000,0
20230726,200000,1829359260,11000,11000,11000,11000,0
20230726,195900,1829359260,11000,11000,11000,11000,0
20230726,195800,1829359260,11000,11000,11000,11000,0
20230726,195700,1829359260,11000,11000,11000,11000,0
20230726,195600,1829359260,11000,11000,11000,11000,0
20230726,195500,1829359260,11000,11000,11000,11000,0
20230726,195400,1829359260,11000,11000,11000,11000,0
20230726,195300,1829359260,11000,11000,11000,11000,0
20230726,195200,1829359260,11000,11000,11000,11000,0
20230726,195100,1829359260,11000,11000,11000,11000,0
20230726,195000,1829359260,11000,11000,11000,11000,867
20230726,194900,1829359260,11000,11000,11000,11000,0
20230726,194800,1829359260,11000,11000,11000,11000,0
20230726,194700,1829359260,11000,11000,11000,11000,0
20230726,194600,1829359260,11000,11000,11000,11000,0
20230726,194500,1829359260,11000,11000,11000,11000,0
20230726,194400,1829359260,11000,11000,11000,11000,0
20230726,194300,1829359260,11000,11000,11000,11000,0
20230726,194200,1829359260,11000,11000,11000,11000,0
20230726,194100,1829359260,11000,11000,11000,11000,0
20230726,194000,1829359260,11000,11000,11000,11000,0
20230726,193900,1829359260,11000,11000,11000,11000,0
20230726,193800,1829359260,11000,11000,11000,11000,0
20230726,193700,1829359260,11000,11000,11000,11000,0
20230726,193600,1829359260,11000,11000,11000,11000,0
20230726,193500,1829359260,11000,11000,11000,11000,0
20230726,193400,1829359260,11000,11000,11000,11000,0
20230726,193300,1829359260,11000,11000,11000,11000,0
20230726,193200,1829359260,11000,11000,11000,11000,0
20230726,193100,1829359260,11000,11000,11000,11000,0
20230726,193000,1829359260,11000,11000,11000,11000,0
20230726,192900,1829359260,11000,11000,11000,11000,0
20230726,192800,1829359260,11000,11000,11000,11000,0
20230726,192700,1829359260,11000,11000,11000,11000,0
20230726,192600,1829359260,11000,11000,11000,11000,0
20230726,192500,1829359260,11000,11000,11000,11000,0
20230726,192400,1829359260,11000,11000,11000,11000,0
20230726,192300,1829359260,11000,11000,11000,11000,0
20230726,192200,1829359260,11000,11000,11000,11000,0
20230726,192100,1829359260,11000,11000,11000,11000,0
20230726,192000,1829359260,11000,11000,11000,11000,867
20230726,191900,1829359260,11000,11000,11000,11000,0
20230726,191800,1829359260,11000,11000,11000,11000,0
20230726,191700,1829359260,11000,11000,11000,11000,0
20230726,191600,1829359260,11000,11000,11000,11000,0
20230726,191500,1829359260,11000,11000,11000,11000,0
20230726,191400,1829359260,11000,11000,11000,11000,0
20230726,191300,1829359260,11000,11000,11000,11000,0
20230726,191200,1829359260,11000,11000,11000,11000,0
20230726,191100,1829359260,11000,11000,11000,11000,0
20230726,191000,1829359260,11000,11000,11000,11000,0
20230726,190900,1829359260,11000,11000,11000,11000,0
20230726,190800,1829359260,11000,11000,11000,11000,0
20230726,190700,1829359260,11000,11000,11000,11000,0
20230726,190600,1829359260,11000,11000,11000,11000,0
20230726,190500,1829359260,11000,11000,11000,11000,0
20230726,190400,1829359260,11000,11000,11000,11000,0
20230726,190300,1829359260,11000,11000,11000,11000,0
20230726,190200,1829359260,11000,11000,11000,11000,0
20230726,190100,1829359260,11000,11000,11000,11000,0
20230726,190000,1829359260,11000,11000,11000,11000,0
20230726,185900,1829359260,11000,11000,11000,11000,0
20230726,185800,1829359260,11000,11000,11000,11000,0
20230726,185700,1829359260,11000,11000,11000,11000,0
20230726,185600,1829359260,11000,11000,11000,11000,0
20230726,185500,1829359260,11000,11000,11000,11000,0
20230726,185400,1829359260,11000,11000,11000,11000,0
20230726,185300,1829359260,11000,11000,11000,11000,0
20230726,185200,1829359260,11000,11000,11000,11000,0
20230726,185100,1829359260,11000,11000,11000,11000,0
20230726,185000,1829359260,11000,11000,11000,11000,867
20230726,184900,1829359260,11000,11000,11000,11000,0
20230726,184800,1829359260,11000,11000,11000,11000,0
20230726,184700,1829359260,11000,11000,11000,11000,0
20230726,184600,1829359260,11000,11000,11000,11000,0
20230726,184500,1829359260,11000,11000,11000,11000,0
20230726,184400,1829359260,11000,11000,11000,11000,0
20230726,184300,1829359260,11000,11000,11000,11000,0
20230726,184200,1829359260,11000,11000,11000,11000,0
20230726,184100,1829359260,11000,11000,11000,11000,0
20230726,184000,1829359260,11000,11000,11000,11000,0
20230726,183900,1829359260,11000,11000,11000,11000,0
20230726,183800,1829359260,11000,11000,11000,11000,0
20230726,183700,1829359260,11000,11000,11000,11000,0
20230726,183600,1829359260,11000,11000,11000,11000,0
20230726,183500,1829359260,11000,11000,11000,11000,0
20230726,183400,1829359260,11000,11000,11000,11000,0
20230726,183300,1829359260,11000,11000,11000,11000,0
20230726,183200,1829359260,11000,11000,11000,11000,0
20230726,183100,1829359260,11000,11000,11000,11000,0
20230726,183000,1829359260,11000,11000,11000,11000,0
20230726,182900,1829359260,11000,11000,11000,11000,0
20230726,182800,1829359260,11000,11000,11000,11000,0
20230726,182700,1829359260,11000,11000,11000,11000,0
20230726,182600,1829359260,11000,11000,11000,11000,0
20230726,182500,1829359260,11000,11000,11000,11000,0
20230726,182400,1829359260,11000,11000,11000,11000,0
20230726,182300,1829359260,11000,11000,11000,11000,0
20230726,182200,1829359260,11000,11000,11000,11000,0
20230726,182100,1829359260,11000,11000,11000,11000,0
20230726,182000,1829359260,11000,11000,11000,11000,867
20230726,181900,1829359260,11000,11000,11000,11000,0
20230726,181800,1829359260,11000,11000,11000,11000,0
20230726,181700,1829359260,11000,11000,11000,11000,0
20230726,181600,1829359260,11000,11000,11000,11000,0
20230726,181500,1829359260,11000,11000,11000,11000,0
20230726,181400,1829359260,11000,11000,11000,11000,0
20230726,181300,1829359260,11000,11000,11000,11000,0
20230726,181200,1829359260,11000,11000,11000,11000,0
20230726,181100,1829359260,11000,11000,11000,11000,0
20230726,181000,1829359260,11000,11000,11000,11000,0
20230726,180900,1829359260,11000,11000,11000,11000,0
20230726,180800,1829359260,11000,11000,11000,11000,0
20230726,180700,1829359260,11000,11000,11000,11000,0
20230726,180600,1829359260,11000,11000,11000,11000,0
20230726,180500,1829359260,11000,11000,11000,11000,0
20230726,180400,1829359260,11000,11000,11000,11000,0
20230726,180300,1829359260,11000,11000,11000,11000,0
20230726,180200,1829359260,11000,11000,11000,11000,0
20230726,180100,1829359260,11000,11000,11000,11000,0
20230726,180000,1829359260,11000,11000,11000,11000,0
20230726,175900,1829359260,11000,11000,11000,11000,0
20230726,175800,1829359260,11000,11000,11000,11000,0
20230726,175700,1829359260,11000,11000,11000,11000,0
20230726,175600,1829359260,11000,11000,11000,11000,0
20230726,175500,1829359260,11000,11000,11000,11000,0
20230726,175400,1829359260,11000,11000,11000,11000,0
20230726,175300,1829359260,11000,11000,11000,11000,0
20230726,175200,1829359260,11000,11000,11000,11000,0
20230726,175100,1829359260,11000,11000,11000,11000,0
20230726,175000,1829359260,11000,11000,11000,11000,867
20230726,174900,1829359260,11000,11000,11000,11000,0
20230726,174800,1829359260,11000,11000,11000,11000,0
20230726,174700,1829359260,11000,11000,11000,11000,0
20230726,174600,1829359260,11000,11000,11000,11000,0
20230726,174500,1829359260,11000,11000,11000,11000,0
20230726,174400,1829359260,11000,11000,11000,11000,0
20230726,174300,1829359260,11000,11000,11000,11000,0
20230726,174200,1829359260,11000,11000,11000,11000,0
20230726,174100,1829359260,11000,11000,11000,11000,0
20230726,174000,1829359260,11000,11000,11000,11000,0
20230726,173900,1829359260,11000,11000,11000,11000,0
20230726,173800,1829359260,11000,11000,11000,11000,0
20230726,173700,1829359260,11000,11000,11000,11000,0
20230726,173600,1829359260,11000,11000,11000,11000,0
20230726,173500,1829359260,11000,11000,11000,11000,0
20230726,173400,1829359260,11000,11000,11000,11000,0
20230726,173300,1829359260,11000,11000,11000,11000,0
20230726,173200,1829359260,11000,11000,11000,11000,0
20230726,173100,1829359260,11000,11000,11000,11000,0
20230726,173000,1829359260,11000,11000,11000,11000,0
20230726,172900,1829359260,11000,11000,11000,11000,0
20230726,172800,1829359260,11000,11000,11000,11000,0
20230726,172700,1829359260,11000,11000,11000,11000,0
20230726,172600,1829359260,11000,11000,11000,11000,0
20230726,172500,1829359260,11000,11000,11000,11000,0
20230726,172400,1829359260,11000,11000,11000,11000,0
20230726,172300,1829359260,11000,11000,11000,11000,0
20230726,172200,1829359260,11000,11000,11000,11000,0
20230726,172100,1829359260,11000,11000,11000,11000,0
20230726,172000,1829359260,11000,11000,11000,11000,867
20230726,171900,1829359260,11000,11000,11000,11000,0
20230726,171800,1829359260,11000,11000,11000,11000,0
20230726,171700,1829359260,11000,11000,11000,11000,0
20230726,171600,1829359260,11000,11000,11000,11000,0
20230726,171500,1829359260,11000,11000,11000,11000,0
20230726,171400,1829359260,11000,11000,11000,11000,0
20230726,171300,1829359260,11000,11000,11000,11000,0
20230726,171200,1829359260,11000,11000,11000,11000,0
20230726,171100,1829359260,11000,11000,11000,11000,0
20230726,171000,1829359260,11000,11000,11000,11000,0
20230726,170900,1829359260,11000,11000,11000,11000,0
20230726,170800,1829359260,11000,11000,11000,11000,0
20230726,170700,1829359260,11000,11000,11000,11000,0
20230726,170600,1829359260,11000,11000,11000,11000,0
20230726,170500,1829359260,11000,11000,11000,11000,0
20230726,170400,1829359260,11000,11000,11000,11000,0
20230726,170300,1829359260,11000,11000,11000,11000,0
20230726,170200,1829359260,11000,11000,11000,11000,0
20230726,170100,1829359260,11000,11000,11000,11000,0
20230726,170000,1829359260,11000,11000,11000,11000,0
20230726,165900,1829359260,11000,11000,11000,11000,0
20230726,165800,1829359260,11000,11000,11000,11000,0
20230726,165700,1829359260,11000,11000,11000,11000,0
20230726,165600,1829359260,11000,11000,11000,11000,0
20230726,165500,1829359260,11000,11000,11000,11000,0
20230726,165400,1829359260,11000,11000,11000,11000,0
20230726,165300,1829359260,11000,11000,11000,11000,0
20230726,165200,1829359260,11000,11000,11000,11000,0
20230726,165100,1829359260,11000,11000,11000,11000,0
20230726,165000,1829359260,11000,11000,11000,11000,867
20230726,164900,1829359260,11000,11000,11000,11000,0
20230726,164800,1829359260,11000,11000,11000,11000,0
20230726,164700,1829359260,11000,11000,11000,11000,0
20230726,164600,1829359260,11000,11000,11000,11000,0
20230726,164500,1829359260,11000,11000,11000,11000,0
20230726,164400,1829359260,11000,11000,11000,11000,0
20230726,164300,1829359260,11000,11000,11000,11000,0
20230726,164200,1829359260,11000,11000,11000,11000,0
20230726,164100,1829359260,11000,11000,11000,11000,0
20230726,164000,1829359260,11000,11000,11000,11000,0
20230726,163900,1829359260,11000,11000,11000,11000,0
20230726,163800,1829359260,11000,11000,11000,11000,0
20230726,163700,1829359260,11000,11000,11000,11000,0
20230726,163600,1829359260,11000,11000,11000,11000,0
20230726,163500,1829359260,11000,11000,11000,11000,0
20230726,163400,1829359260,11000,11000,11000,11000,0
20230726,163300,1829359260,11000,11000,11000,11000,0
20230726,163200,1829359260,11000,11000,11000,11000,0
20230726,163100,1829359260,11000,11000,11000,11000,0
20230726,163000,1829359260,11000,11000,11000,11000,0
20230726,162900,1829359260,11000,11000,11000,11000,0
20230726,162800,1829359260,11000,11000,11000,11000,0
20230726,162700,1829359260,11000,11000,11000,11000,0
20230726,162600,1829359260,11000,11000,11000,11000,0
20230726,162500,1829359260,11000,11000,11000,11000,0
20230726,162400,1829359260,11000,11000,11000,11000,0
20230726,162300,1829359260,11000,11000,11000,11000,0
20230726,162200,1829359260,11000,11000,11000,11000,0
20230726,162100,1829359260,11000,11000,11000,11000,0
20230726,162000,1829359260,11000,11000,11000,11000,867
20230726,161900,1829359260,11000,11000,11000,11000,0
20230726,161800,1829359260,11000,11000,11000,11000,0
20230726,161700,1829359260,11000,11000,11000,11000,0
20230726,161600,1829359260,11000,11000,11000,11000,0
20230726,161500,1829359260,11000,11000,11000,11000,0
20230726,161400,1829359260,11000,11000,11000,11000,0
20230726,161300,1829359260,11000,11000,11000,11000,0
20230726,161200,1829359260,11000,11000,11000,11000,0
20230726,161100,1829359260,11000,11000,11000,11000,0
20230726,161000,1829359260,11000,11000,11000,11000,0
20230726,160900,1829359260,11000,11000,11000,11000,0
20230726,160800,1829359260,11000,11000,11000,11000,0
20230726,160700,1829359260,11000,11000,11000,11000,0
20230726,160600,1829359260,11000,11000,11000,11000,0
20230726,160500,1829359260,11000,11000,11000,11000,0
20230726,160400,1829359260,11000,11000,11000,11000,0
20230726,160300,1829359260,11000,11000,11000,11000,0
20230726,160200,1829359260,11000,11000,11000,11000,0
20230726,160100,1829359260,11000,11000,11000,11000,0
20230726,160000,1829359260,11000,11000,11000,11000,0
20230726,155900,1829359260,11000,11000,11000,11000,0
20230726,155800,1829359260,11000,11000,11000,11000,0
20230726,155700,1829359260,11000,11000,11000,11000,0
20230726,155600,1829359260,11000,11000,11000,11000,0
20230726,155500,1829359260,11000,11000,11000,11000,0
20230726,155400,1829359260,11000,11000,11000,11000,0
20230726,155300,1829359260,11000,11000,11000,11000,0
20230726,155200,1829359260,11000,11000,11000,11000,0
20230726,155100,1829359260,11000,11000,11000,11000,0
20230726,155000,1829359260,11000,11000,11000,11000,867
20230726,154900,1829359260,11000,11000,11000,11000,0
20230726,154800,1829359260,11000,11000,11000,11000,0
20230726,154700,1829359260,11000,11000,11000,11000,0
20230726,154600,1829359260,11000,11000,11000,11000,0
20230726,154500,1829359260,11000,11000,11000,11000,0
20230726,154400,1829359260,11000,11000,11000,11000,0
20230726,154300,1829359260,11000,11000,11000,11000,0
20230726,154200,1829359260,11000,11000,11000,11000,0
20230726,154100,1829359260,11000,11000,11000,11000,0
20230726,154000,1829359260,11000,11000,11000,11000,0
20230726,153900,1829359260,11000,11000,11000,11000,0
20230726,153800,1829359260,11000,11000,11000,11000,0
20230726,153700,1829359260,11000,11000,11000,11000,0
20230726,153600,1829359260,11000,11000,11000,11000,0
20230726,153500,1829359260,11000,11000,11000,11000,0
20230726,153400,1829359260,11000,11000,11000,11000,0
20230726,153300,1829359260,11000,11000,11000,11000,0
20230726,153200,1829359260,11000,11000,11000,11000,0
20230726,153100,1829359260,11000,11000,11000,11000,0
20230726,153000,1829359260,11000,11000,11000,11000,867
20230726,152900,1819822260,11000,11000,11000,11000,0
20230726,152800,1819822260,11000,11000,11000,11000,0
20230726,152700,1819822260,11000,11000,11000,11000,0
20230726,152600,1819822260,11000,11000,11000,11000,0
20230726,152500,1819822260,11000,11000,11000,11000,0
20230726,152400,1819822260,11000,11000,11000,11000,0
20230726,152300,1819822260,11000,11000,11000,11000,0
20230726,152200,1819822260,11000,11000,11000,11000,0
20230726,152100,1819822260,11000,11000,11000,11000,0
20230726,152000,1819822260,11000,11000,11000,11000,0
20230726,151900,1819822260,11000,10980,11000,10980,836
20230726,151800,1810642960,10980,10990,11000,10950,339
20230726,151700,1806925780,10990,10990,10990,10990,0
20230726,151600,1806925780,10990,10960,10990,10960,246
20230726,151500,1804229590,10990,10990,10990,10960,92
20230726,151400,1803220940,10970,10970,10970,10970,370
20230726,151300,1799162040,10990,10970,10990,10970,562
20230726,151200,1792987860,10970,10970,10970,10970,6
20230726,151100,1792922040,11010,11010,11010,11010,0
20230726,151000,1792922040,11010,10980,11010,10970,152
20230726,150900,1791253040,11000,11000,11000,11000,119
20230726,150800,1789944040,11000,11000,11000,11000,100
20230726,150700,1788844040,11000,11000,11000,11000,1
20230726,150600,1788833040,10960,10990,10990,10960,80
20230726,150500,1787955750,11000,11000,11000,11000,16
20230726,150400,1787779750,10990,11000,11000,10990,113
20230726,150300,1786537770,11030,11010,11030,11010,12
20230726,150200,1786405630,11040,11040,11040,11040,0
20230726,150100,1786405630,11040,11040,11040,11040,533
20230726,150000,1780521310,11060,11060,11060,11060,0
20230726,145900,1780521310,11060,11060,11060,11060,0
20230726,145800,1780521310,11060,11000,11060,11000,378
20230726,145700,1776349310,11000,11030,11040,11000,174
20230726,145600,1774435120,11000,11000,11000,11000,159
20230726,145500,1772686120,11000,11000,11000,11000,41
20230726,145400,1772235120,11030,10990,11030,10990,37
20230726,145300,1771828450,11030,11030,11030,11030,0
20230726,145200,1771828450,11030,11000,11030,11000,157
20230726,145100,1770101390,11000,11000,11000,11000,278
20230726,145000,1767043390,11000,11000,11000,11000,52
20230726,144900,1766471390,11040,11040,11040,11040,0
20230726,144800,1766471390,11040,11040,11040,11040,0
20230726,144700,1766471390,11040,11040,11040,11040,64
20230726,144600,1765764830,11040,11090,11090,11040,465
20230726,144500,1760630650,11100,11100,11100,11100,0
20230726,144400,1760630650,11100,11100,11100,11100,0
20230726,144300,1760630650,11100,11100,11100,11100,1031
20230726,144200,1749186550,11100,11060,11100,11060,1036
20230726,144100,1737698330,11050,11060,11060,11040,705
20230726,144000,1729908070,11050,11060,11060,11050,197
20230726,143900,1727730320,11060,11060,11060,11060,1
20230726,143800,1727719260,11060,11060,11060,11060,0
20230726,143700,1727719260,11060,11050,11060,11050,1030
20230726,143600,1716337460,11040,11040,11040,11040,62
20230726,143500,1715652980,11060,11060,11060,11060,36
20230726,143400,1715254820,11000,11000,11000,11000,1218
20230726,143300,1701856820,10990,10990,10990,10990,245
20230726,143200,1699164270,10970,10970,10970,10970,43
20230726,143100,1698692560,10970,10970,10970,10970,25
20230726,143000,1698418310,10970,10960,10970,10930,484
20230726,142900,1693114910,10960,10960,10960,10960,0
20230726,142800,1693114910,10960,10960,10960,10960,0
20230726,142700,1693114910,10960,10930,10960,10900,2053
20230726,142600,1670720330,10990,10950,10990,10950,91
20230726,142500,1669723840,10950,10950,10950,10950,1
20230726,142400,1669712890,10910,10950,10950,10910,1833
20230726,142300,1649681400,10950,10950,10950,10950,190
20230726,142200,1647600900,10980,10950,10980,10910,436
20230726,142100,1642828550,10990,10940,10990,10940,233
20230726,142000,1640279450,10980,10980,10980,10980,95
20230726,141900,1639236350,11000,10980,11000,10980,102
20230726,141800,1638116350,10970,10970,10970,10970,0
20230726,141700,1638116350,10970,10960,10970,10950,826
20230726,141600,1629064310,10960,10960,10960,10960,1
20230726,141500,1629053350,10900,10950,10950,10900,124
20230726,141400,1627699030,10950,10950,10950,10950,0
20230726,141300,1627699030,10950,10960,10960,10890,9002
20230726,141200,1529577040,10960,10960,10960,10960,1
20230726,141100,1529566080,10910,10960,10970,10910,1234
20230726,141000,1516096980,10920,10930,10930,10920,1290
20230726,140900,1502010080,10960,10960,10960,10960,110
20230726,140800,1500804480,10960,10960,10960,10960,1
20230726,140700,1500793520,10910,10900,10910,10900,518
20230726,140600,1495143320,10900,10910,10910,10900,2554
20230726,140500,1467284000,10920,10930,10930,10920,359
20230726,140400,1463363280,10970,10970,10970,10970,1
20230726,140300,1463352310,10980,10980,10980,10980,0
20230726,140200,1463352310,10980,10910,10980,10910,180
20230726,140100,1461386660,10910,10900,10920,10900,50
20230726,140000,1460841370,10900,10920,10920,10900,1513
20230726,135900,1444345190,10900,10910,11040,10900,3299
20230726,135800,1408346420,10920,10970,10970,10920,3750
20230726,135700,1367340850,11040,11050,11050,10970,669
20230726,135600,1359995390,10980,10980,10980,10980,237
20230726,135500,1357393130,11060,11000,11060,10980,466
20230726,135400,1352271850,11060,11060,11060,11060,15
20230726,135300,1352105950,11060,11060,11060,11060,0
20230726,135200,1352105950,11060,11060,11060,11060,0
20230726,135100,1352105950,11060,11060,11060,11060,0
20230726,135000,1352105950,11060,11060,11060,11060,0
20230726,134900,1352105950,11060,11060,11060,11060,1
20230726,134800,1352094890,10980,10980,10980,10980,0
20230726,134700,1352094890,10980,10980,10980,10980,1
20230726,134600,1352083910,11060,11060,11060,11060,1
20230726,134500,1352072850,11060,11060,11060,11060,20
20230726,134400,1351851650,11060,10980,11060,10980,647
20230726,134300,1344731430,10980,10980,10980,10980,1079
20230726,134200,1332884010,11060,11060,11060,11060,5
20230726,134100,1332828710,11060,10990,11060,10990,19
20230726,134000,1332619830,10990,10980,11060,10980,305
20230726,133900,1329269040,10980,11010,11010,10980,1000
20230726,133800,1318281980,11070,11050,11070,11050,286
20230726,133700,1315121660,11010,11010,11010,11010,0
20230726,133600,1315121660,11010,10970,11010,10960,916
20230726,133500,1305072510,10960,10960,10960,10960,0
20230726,133400,1305072510,10960,10960,10960,10960,0
20230726,133300,1305072510,10960,10970,10970,10960,71
20230726,133200,1304293650,10970,10960,10970,10960,1351
20230726,133100,1289485250,10960,10970,10970,10950,6204
20230726,133000,1221491430,10960,10980,10980,10960,46
20230726,132900,1220986920,10990,11000,11000,10990,19
20230726,132800,1220778020,11000,11040,11040,11000,796
20230726,132700,1211994820,11040,11040,11040,11040,5
20230726,132600,1211939620,11040,11040,11040,11040,0
20230726,132500,1211939620,11040,11040,11040,11040,0
20230726,132400,1211939620,11040,11000,11040,11000,63
20230726,132300,1211246580,11000,11000,11000,11000,10
20230726,132200,1211136580,11000,11000,11000,11000,0
20230726,132100,1211136580,11000,11000,11000,11000,0
20230726,132000,1211136580,11000,11000,11000,11000,300
20230726,131900,1207836580,11000,10990,11000,10990,1211
20230726,131800,1194518080,10950,10950,10950,10950,1269
20230726,131700,1180622530,10950,10950,10950,10950,931
20230726,131600,1170428080,10950,10940,10950,10940,94
20230726,131500,1169399280,10950,10930,10950,10920,351
20230726,131400,1165562360,10940,10940,10940,10940,457
20230726,131300,1160562780,10940,10940,10940,10940,156
20230726,131200,1158856140,10940,10940,10940,10940,9
20230726,131100,1158757680,10940,10940,10940,10940,100
20230726,131000,1157663680,10950,10950,10950,10940,81
20230726,130900,1156777230,10920,10920,10920,10920,91
20230726,130800,1155783510,10910,10910,10910,10910,117
20230726,130700,1154507040,10910,10910,10910,10910,182
20230726,130600,1152521420,10950,10910,10950,10910,193
20230726,130500,1150415670,10920,10950,10950,10910,110
20230726,130400,1149214250,10900,11000,11000,10900,142
20230726,130300,1147665400,10900,10900,10900,10900,0
20230726,130200,1147665400,10900,10900,10900,10900,0
20230726,130100,1147665400,10900,10900,10900,10900,0
20230726,130000,1147665400,10900,10920,10920,10900,577
20230726,125900,1141375970,10930,10900,10950,10900,1066
20230726,125800,1129754130,10900,10910,10910,10900,112
20230726,125700,1128533310,10910,10910,10910,10910,65
20230726,125600,1127824160,10910,10910,10910,10900,1622
20230726,125500,1110138140,10910,10910,10910,10910,250
20230726,125400,1107410640,10910,10950,10950,10910,20
20230726,125300,1107192040,10990,10980,10990,10900,11005
20230726,125200,986970900,10950,10950,10950,10950,0
20230726,125100,986970900,10950,10950,10950,10950,0
20230726,125000,986970900,10950,10950,10950,10950,61
20230726,124900,986302950,10950,10950,10950,10950,20
20230726,124800,986083950,10950,10950,10950,10950,69
20230726,124700,985328400,10950,10950,10950,10950,1
20230726,124600,985317450,10950,10950,10950,10950,0
20230726,124500,985317450,10950,10960,10960,10950,798
20230726,124400,976579130,10950,10950,10950,10950,0
20230726,124300,976579130,10950,10950,10950,10950,0
20230726,124200,976579130,10950,10980,10980,10950,1127
20230726,124100,964237880,10980,10980,10980,10980,57
20230726,124000,963612020,10950,10980,10980,10950,2
20230726,123900,963590090,10980,10980,10980,10980,8
20230726,123800,963502250,10980,10980,10980,10980,43
20230726,123700,963030110,10980,10950,10980,10950,124
20230726,123600,961672010,10960,10960,10960,10960,14
20230726,123500,961518570,10960,10960,10960,10960,10
20230726,123400,961408970,10950,10970,10970,10950,1781
20230726,123300,941899700,10970,10970,10970,10970,0
20230726,123200,941899700,10970,10970,10970,10970,66
20230726,123100,941175680,10960,10960,10960,10960,0
20230726,123000,941175680,10960,10960,10960,10960,0
20230726,122900,941175680,10960,10960,10960,10960,0
20230726,122800,941175680,10960,10960,10960,10960,0
20230726,122700,941175680,10960,10960,10960,10960,28
20230726,122600,940868800,10960,10980,10980,10960,180
20230726,122500,938895900,10990,10990,10990,10990,0
20230726,122400,938895900,10990,10990,10990,10990,2933
20230726,122300,906662230,10990,10990,10990,10990,2
20230726,122200,906640250,10990,10990,10990,10990,65
20230726,122100,905925900,10960,10960,10960,10960,7
20230726,122000,905849180,11000,11000,11000,11000,1791
20230726,121900,886148180,11000,11000,11000,11000,2
20230726,121800,886126180,10960,10960,10960,10960,4
20230726,121700,886082340,10960,10970,10970,10960,44
20230726,121600,885600080,10950,10950,10950,10950,0
20230726,121500,885600080,10950,10950,10950,10950,0
20230726,121400,885600080,10950,10950,10950,10950,413
20230726,121300,881077730,10950,10950,10950,10950,0
20230726,121200,881077730,10950,10950,10950,10950,0
20230726,121100,881077730,10950,10950,10950,10950,33
20230726,121000,880716380,10950,10960,10960,10950,1272
20230726,120900,866787900,10960,10960,10960,10960,28
20230726,120800,866481020,10960,10970,10970,10960,515
20230726,120700,860832970,10980,10990,10990,10980,53
20230726,120600,860250990,10990,10990,10990,10990,0
20230726,120500,860250990,10990,10990,10990,10990,0
20230726,120400,860250990,10990,10990,10990,10990,248
20230726,120300,857525470,10990,10990,10990,10990,0
20230726,120200,857525470,10990,10990,10990,10990,40
20230726,120100,857085870,10970,10970,10970,10970,100
20230726,120000,855988870,10970,10980,10980,10970,50
20230726,115900,855440220,10970,10970,10970,10970,0
20230726,115800,855440220,10970,10970,10970,10970,0
20230726,115700,855440220,10970,11000,11000,10970,126
20230726,115600,854056800,11010,11010,11010,11010,0
20230726,115500,854056800,11010,11010,11010,11010,50
20230726,115400,853506300,11010,11010,11010,11010,0
20230726,115300,853506300,11010,11010,11010,11010,0
20230726,115200,853506300,11010,11010,11010,11010,0
20230726,115100,853506300,11010,11010,11010,11010,100
20230726,115000,852405300,10970,11000,11000,10970,100
20230726,114900,851307020,11010,11010,11010,11010,0
20230726,114800,851307020,11010,11010,11010,11010,98
20230726,114700,850228040,11000,11000,11000,11000,0
20230726,114600,850228040,11000,11000,11000,11000,0
20230726,114500,850228040,11000,11000,11000,11000,5
20230726,114400,850173040,11090,11030,11090,11030,7
20230726,114300,850095530,11000,11000,11000,11000,0
20230726,114200,850095530,11000,11000,11000,11000,2
20230726,114100,850073530,11030,11030,11030,11030,0
20230726,114000,850073530,11030,11030,11030,11030,0
20230726,113900,850073530,11030,11030,11030,11030,70
20230726,113800,849301430,10990,10990,10990,10990,183
20230726,113700,847290260,10990,10990,10990,10990,1
20230726,113600,847279270,11000,11000,11000,11000,0
20230726,113500,847279270,11000,11000,11000,11000,40
20230726,113400,846839270,11000,11000,11000,11000,100
20230726,113300,845739270,10950,10990,10990,10950,3970
20230726,113200,802221710,10990,10990,10990,10990,0
20230726,113100,802221710,10990,10990,10990,10990,10
20230726,113000,802111810,10970,10970,10970,10970,0
20230726,112900,802111810,10970,10970,10970,10970,0
20230726,112800,802111810,10970,10970,10970,10970,0
20230726,112700,802111810,10970,10970,10970,10970,0
20230726,112600,802111810,10970,10970,10970,10970,0
20230726,112500,802111810,10970,10970,10970,10970,859
20230726,112400,792688580,10970,11000,11000,10970,1998
20230726,112300,770755530,11000,11030,11030,11000,301
20230726,112200,767444380,11000,11000,11000,11000,0
20230726,112100,767444380,11000,11000,11000,11000,291
20230726,112000,764243380,11000,11000,11000,11000,0
20230726,111900,764243380,11000,11000,11000,11000,0
20230726,111800,764243380,11000,11030,11030,11000,967
20230726,111700,753603700,11090,11090,11090,11090,0
20230726,111600,753603700,11090,11090,11090,11090,62
20230726,111500,752916120,11100,11100,11100,11100,0
20230726,111400,752916120,11100,11100,11100,11100,0
20230726,111300,752916120,11100,11100,11100,11100,1
20230726,111200,752905020,11050,11050,11050,11050,10
20230726,111100,752794520,11050,11100,11100,11050,100
20230726,111000,751687020,11100,11100,11100,11100,1
20230726,110900,751675920,11100,11090,11100,11090,101
20230726,110800,750555820,11100,11100,11100,11100,67
20230726,110700,749812120,11100,11100,11100,11100,0
20230726,110600,749812120,11100,11100,11100,11100,0
20230726,110500,749812120,11100,11100,11100,11100,0
20230726,110400,749812120,11100,11100,11100,11100,0
20230726,110300,749812120,11100,11050,11100,11000,152
20230726,110200,748136540,11110,11110,11110,11110,0
20230726,110100,748136540,11110,11110,11110,11110,8
20230726,110000,748047660,11110,11110,11110,11110,96
20230726,105900,746981100,11110,11040,11110,11010,204
20230726,105800,744724820,11100,11100,11100,11100,0
20230726,105700,744724820,11100,11100,11100,11100,0
20230726,105600,744724820,11100,11100,11100,11100,0
20230726,105500,744724820,11100,11050,11100,11050,20
20230726,105400,744502970,11050,11050,11050,11050,27
20230726,105300,744204620,11100,11100,11100,11100,405
20230726,105200,739709120,11100,11100,11100,11100,201
20230726,105100,737478020,11050,11050,11050,11050,0
20230726,105000,737478020,11050,11050,11050,11050,962
20230726,104900,726847920,11050,11050,11050,11050,1
20230726,104800,726836870,11020,11000,11020,11000,1581
20230726,104700,709431020,10970,10990,10990,10970,1010
20230726,104600,698351210,10980,10980,10980,10970,51
20230726,104500,697791520,11000,10980,11000,10970,108
20230726,104400,696605810,10970,10970,10970,10970,0
20230726,104300,696605810,10970,10980,10980,10970,275
20230726,104200,693587310,10980,10980,10980,10980,20
20230726,104100,693367710,10980,10980,10980,10980,146
20230726,104000,691764630,10970,10970,10970,10970,0
20230726,103900,691764630,10970,10990,10990,10970,3262
20230726,103800,655952730,10980,11000,11000,10980,1188
20230726,103700,642893510,11000,11000,11000,11000,0
20230726,103600,642893510,11000,11000,11000,11000,452
20230726,103500,637921510,10990,10990,10990,10990,0
20230726,103400,637921510,10990,10990,10990,10990,250
20230726,103300,635174010,10990,10990,10990,10990,0
20230726,103200,635174010,10990,11000,11010,10990,262
20230726,103100,632293900,11000,11000,11000,11000,10
20230726,103000,632183900,10990,10990,10990,10990,119
20230726,102900,630876090,10980,10990,10990,10980,34
20230726,102800,630502440,10990,10990,10990,10990,753
20230726,102700,622226970,10990,11000,11010,10990,139
20230726,102600,620698420,11000,11000,11000,11000,50
20230726,102500,620148420,10990,10990,10990,10990,10
20230726,102400,620038520,10990,11020,11020,10990,1012
20230726,102300,608911350,11020,11020,11020,11020,0
20230726,102200,608911350,11020,11000,11020,11000,40
20230726,102100,608470750,11000,11000,11000,11000,58
20230726,102000,607832750,11020,11000,11050,11000,1108
20230726,101900,595643700,11000,11030,11030,11000,642
20230726,101800,588581640,11000,11030,11030,11000,750
20230726,101700,580326190,11050,11040,11050,11040,85
20230726,101600,579387640,11050,11050,11050,11050,0
20230726,101500,579387640,11050,11050,11050,11050,2
20230726,101400,579365540,11050,11050,11050,11050,40
20230726,101300,578923540,11040,11040,11040,11040,0
20230726,101200,578923540,11040,11020,11040,11020,100
20230726,101100,577820240,11000,11000,11010,11000,110
20230726,101000,576610100,11000,11020,11020,11000,1180
20230726,100900,563628300,11010,11020,11020,11010,575
20230726,100800,557294920,11040,11050,11050,11030,52
20230726,100700,556721000,11050,11050,11050,11050,18
20230726,100600,556522100,11050,11050,11060,11050,131
20230726,100500,555073350,11060,11060,11060,11060,0
20230726,100400,555073350,11060,11080,11090,11000,5113
20230726,100300,498665440,11090,11090,11100,11090,174
20230726,100200,496735730,11100,11100,11100,11090,306
20230726,100100,493341490,11090,11100,11100,11090,363
20230726,100000,489314810,11090,11090,11090,11090,0
20230726,095900,489314810,11090,11090,11090,11090,53
20230726,095800,488727040,11090,11100,11100,11090,1417
20230726,095700,472999030,11100,11100,11100,11100,57
20230726,095600,472366330,11100,11100,11160,11100,403
20230726,095500,467887630,11100,11130,11130,11100,2260
20230726,095400,442768830,11130,11130,11130,11120,2172
20230726,095300,418615340,11120,11140,11140,11120,1074
20230726,095200,406665580,11140,11140,11140,11140,553
20230726,095100,400505160,11150,11150,11150,11150,301
20230726,095000,397149010,11150,11150,11150,11150,528
20230726,094900,391261810,11150,11160,11160,11150,354
20230726,094800,387314400,11160,11180,11190,11160,216
20230726,094700,384902800,11190,11200,11200,11190,14
20230726,094600,384746030,11190,11200,11200,11190,8
20230726,094500,384656490,11200,11200,11200,11200,50
20230726,094400,384096490,11200,11200,11200,11200,106
20230726,094300,382909290,11210,11210,11210,11210,9
20230726,094200,382808400,11250,11250,11250,11250,1
20230726,094100,382797150,11220,11220,11220,11220,28
20230726,094000,382482990,11230,11240,11240,11230,10
20230726,093900,382370640,11240,11260,11260,11240,5
20230726,093800,382314420,11220,11220,11220,11220,1
20230726,093700,382303200,11220,11220,11220,11220,11
20230726,093600,382179780,11220,11220,11220,11220,1
20230726,093500,382168560,11160,11210,11220,11160,12
20230726,093400,382034040,11150,11180,11180,11150,2700
20230726,093300,351870900,11290,11160,11300,11160,55
20230726,093200,351256680,11300,11300,11300,11300,10
20230726,093100,351143680,11300,11180,11300,11150,1554
20230726,093000,333759780,11160,11160,11160,11160,1767
20230726,092900,314040060,11150,11160,11160,11150,562
20230726,092800,307772580,11170,11190,11190,11170,529
20230726,092700,301853500,11200,11200,11200,11200,1
20230726,092600,301842300,11200,11200,11200,11200,0
20230726,092500,301842300,11200,11200,11200,11200,20
20230726,092400,301618300,11200,11190,11200,11160,267
20230726,092300,298633520,11170,11170,11170,11170,61
20230726,092200,297952150,11200,11190,11200,11190,251
20230726,092100,295142960,11190,11210,11210,11190,16476
20230726,092000,110611180,11200,11270,11290,11200,1515
20230726,091900,93634520,11270,11210,11270,11210,390
20230726,091800,89262560,11270,11290,11290,11210,215
20230726,091700,86844840,11290,11290,11290,11290,16
20230726,091600,86664200,11290,11290,11290,11290,151
20230726,091500,84959410,11210,11250,11250,11210,466
20230726,091400,79725250,11220,11200,11220,11200,660
20230726,091300,72325790,11200,11160,11200,11160,438
20230726,091200,67435430,11160,11160,11160,11160,888
20230726,091100,57525350,11170,11200,11200,11170,108
20230726,091000,56318780,11170,11190,11200,11170,335
20230726,090900,52570480,11200,11200,11200,11200,9
20230726,090800,52469680,11200,11200,11200,11200,604
20230726,090700,45704880,11200,11200,11200,11200,127
20230726,090600,44282480,11200,11230,11230,11200,573
20230726,090500,37860180,11230,11240,11240,11230,177
20230726,090400,35871710,11240,11270,11290,11240,2010
20230726,090300,13255370,11290,11300,11300,11280,249
20230726,090200,10444830,11280,11280,11280,11280,0
20230726,090100,10444830,11280,11360,11360,11280,668
20230726,090000,2885440,11360,11360,11360,11360,254