KissMeData/218410/min/candle-20240726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240726,203900,1064116900,13100,13100,13100,13100,855
20240726,203800,1064116900,13100,13100,13100,13100,0
20240726,203700,1064116900,13100,13100,13100,13100,0
20240726,203600,1064116900,13100,13100,13100,13100,0
20240726,203500,1064116900,13100,13100,13100,13100,0
20240726,203400,1064116900,13100,13100,13100,13100,0
20240726,203300,1064116900,13100,13100,13100,13100,0
20240726,203200,1064116900,13100,13100,13100,13100,0
20240726,203100,1064116900,13100,13100,13100,13100,0
20240726,203000,1064116900,13100,13100,13100,13100,0
20240726,202900,1064116900,13100,13100,13100,13100,0
20240726,202800,1064116900,13100,13100,13100,13100,0
20240726,202700,1064116900,13100,13100,13100,13100,0
20240726,202600,1064116900,13100,13100,13100,13100,0
20240726,202500,1064116900,13100,13100,13100,13100,0
20240726,202400,1064116900,13100,13100,13100,13100,0
20240726,202300,1064116900,13100,13100,13100,13100,0
20240726,202200,1064116900,13100,13100,13100,13100,0
20240726,202100,1064116900,13100,13100,13100,13100,0
20240726,202000,1064116900,13100,13100,13100,13100,0
20240726,201900,1064116900,13100,13100,13100,13100,0
20240726,201800,1064116900,13100,13100,13100,13100,0
20240726,201700,1064116900,13100,13100,13100,13100,0
20240726,201600,1064116900,13100,13100,13100,13100,0
20240726,201500,1064116900,13100,13100,13100,13100,0
20240726,201400,1064116900,13100,13100,13100,13100,0
20240726,201300,1064116900,13100,13100,13100,13100,0
20240726,201200,1064116900,13100,13100,13100,13100,0
20240726,201100,1064116900,13100,13100,13100,13100,0
20240726,201000,1064116900,13100,13100,13100,13100,0
20240726,200900,1064116900,13100,13100,13100,13100,855
20240726,200800,1064116900,13100,13100,13100,13100,0
20240726,200700,1064116900,13100,13100,13100,13100,0
20240726,200600,1064116900,13100,13100,13100,13100,0
20240726,200500,1064116900,13100,13100,13100,13100,0
20240726,200400,1064116900,13100,13100,13100,13100,0
20240726,200300,1064116900,13100,13100,13100,13100,0
20240726,200200,1064116900,13100,13100,13100,13100,0
20240726,200100,1064116900,13100,13100,13100,13100,0
20240726,200000,1064116900,13100,13100,13100,13100,0
20240726,195900,1064116900,13100,13100,13100,13100,0
20240726,195800,1064116900,13100,13100,13100,13100,0
20240726,195700,1064116900,13100,13100,13100,13100,0
20240726,195600,1064116900,13100,13100,13100,13100,0
20240726,195500,1064116900,13100,13100,13100,13100,0
20240726,195400,1064116900,13100,13100,13100,13100,0
20240726,195300,1064116900,13100,13100,13100,13100,0
20240726,195200,1064116900,13100,13100,13100,13100,0
20240726,195100,1064116900,13100,13100,13100,13100,0
20240726,195000,1064116900,13100,13100,13100,13100,0
20240726,194900,1064116900,13100,13100,13100,13100,0
20240726,194800,1064116900,13100,13100,13100,13100,0
20240726,194700,1064116900,13100,13100,13100,13100,0
20240726,194600,1064116900,13100,13100,13100,13100,0
20240726,194500,1064116900,13100,13100,13100,13100,0
20240726,194400,1064116900,13100,13100,13100,13100,0
20240726,194300,1064116900,13100,13100,13100,13100,0
20240726,194200,1064116900,13100,13100,13100,13100,0
20240726,194100,1064116900,13100,13100,13100,13100,0
20240726,194000,1064116900,13100,13100,13100,13100,0
20240726,193900,1064116900,13100,13100,13100,13100,855
20240726,193800,1064116900,13100,13100,13100,13100,0
20240726,193700,1064116900,13100,13100,13100,13100,0
20240726,193600,1064116900,13100,13100,13100,13100,0
20240726,193500,1064116900,13100,13100,13100,13100,0
20240726,193400,1064116900,13100,13100,13100,13100,0
20240726,193300,1064116900,13100,13100,13100,13100,0
20240726,193200,1064116900,13100,13100,13100,13100,0
20240726,193100,1064116900,13100,13100,13100,13100,0
20240726,193000,1064116900,13100,13100,13100,13100,0
20240726,192900,1064116900,13100,13100,13100,13100,0
20240726,192800,1064116900,13100,13100,13100,13100,0
20240726,192700,1064116900,13100,13100,13100,13100,0
20240726,192600,1064116900,13100,13100,13100,13100,0
20240726,192500,1064116900,13100,13100,13100,13100,0
20240726,192400,1064116900,13100,13100,13100,13100,0
20240726,192300,1064116900,13100,13100,13100,13100,0
20240726,192200,1064116900,13100,13100,13100,13100,0
20240726,192100,1064116900,13100,13100,13100,13100,0
20240726,192000,1064116900,13100,13100,13100,13100,0
20240726,191900,1064116900,13100,13100,13100,13100,0
20240726,191800,1064116900,13100,13100,13100,13100,0
20240726,191700,1064116900,13100,13100,13100,13100,0
20240726,191600,1064116900,13100,13100,13100,13100,0
20240726,191500,1064116900,13100,13100,13100,13100,0
20240726,191400,1064116900,13100,13100,13100,13100,0
20240726,191300,1064116900,13100,13100,13100,13100,0
20240726,191200,1064116900,13100,13100,13100,13100,0
20240726,191100,1064116900,13100,13100,13100,13100,0
20240726,191000,1064116900,13100,13100,13100,13100,0
20240726,190900,1064116900,13100,13100,13100,13100,855
20240726,190800,1064116900,13100,13100,13100,13100,0
20240726,190700,1064116900,13100,13100,13100,13100,0
20240726,190600,1064116900,13100,13100,13100,13100,0
20240726,190500,1064116900,13100,13100,13100,13100,0
20240726,190400,1064116900,13100,13100,13100,13100,0
20240726,190300,1064116900,13100,13100,13100,13100,0
20240726,190200,1064116900,13100,13100,13100,13100,0
20240726,190100,1064116900,13100,13100,13100,13100,0
20240726,190000,1064116900,13100,13100,13100,13100,0
20240726,185900,1064116900,13100,13100,13100,13100,0
20240726,185800,1064116900,13100,13100,13100,13100,0
20240726,185700,1064116900,13100,13100,13100,13100,0
20240726,185600,1064116900,13100,13100,13100,13100,0
20240726,185500,1064116900,13100,13100,13100,13100,0
20240726,185400,1064116900,13100,13100,13100,13100,0
20240726,185300,1064116900,13100,13100,13100,13100,0
20240726,185200,1064116900,13100,13100,13100,13100,0
20240726,185100,1064116900,13100,13100,13100,13100,0
20240726,185000,1064116900,13100,13100,13100,13100,0
20240726,184900,1064116900,13100,13100,13100,13100,0
20240726,184800,1064116900,13100,13100,13100,13100,0
20240726,184700,1064116900,13100,13100,13100,13100,0
20240726,184600,1064116900,13100,13100,13100,13100,0
20240726,184500,1064116900,13100,13100,13100,13100,0
20240726,184400,1064116900,13100,13100,13100,13100,0
20240726,184300,1064116900,13100,13100,13100,13100,0
20240726,184200,1064116900,13100,13100,13100,13100,0
20240726,184100,1064116900,13100,13100,13100,13100,0
20240726,184000,1064116900,13100,13100,13100,13100,0
20240726,183900,1064116900,13100,13100,13100,13100,855
20240726,183800,1064116900,13100,13100,13100,13100,0
20240726,183700,1064116900,13100,13100,13100,13100,0
20240726,183600,1064116900,13100,13100,13100,13100,0
20240726,183500,1064116900,13100,13100,13100,13100,0
20240726,183400,1064116900,13100,13100,13100,13100,0
20240726,183300,1064116900,13100,13100,13100,13100,0
20240726,183200,1064116900,13100,13100,13100,13100,0
20240726,183100,1064116900,13100,13100,13100,13100,0
20240726,183000,1064116900,13100,13100,13100,13100,0
20240726,182900,1064116900,13100,13100,13100,13100,0
20240726,182800,1064116900,13100,13100,13100,13100,0
20240726,182700,1064116900,13100,13100,13100,13100,0
20240726,182600,1064116900,13100,13100,13100,13100,0
20240726,182500,1064116900,13100,13100,13100,13100,0
20240726,182400,1064116900,13100,13100,13100,13100,0
20240726,182300,1064116900,13100,13100,13100,13100,0
20240726,182200,1064116900,13100,13100,13100,13100,0
20240726,182100,1064116900,13100,13100,13100,13100,0
20240726,182000,1064116900,13100,13100,13100,13100,0
20240726,181900,1064116900,13100,13100,13100,13100,0
20240726,181800,1064116900,13100,13100,13100,13100,0
20240726,181700,1064116900,13100,13100,13100,13100,0
20240726,181600,1064116900,13100,13100,13100,13100,0
20240726,181500,1064116900,13100,13100,13100,13100,0
20240726,181400,1064116900,13100,13100,13100,13100,0
20240726,181300,1064116900,13100,13100,13100,13100,0
20240726,181200,1064116900,13100,13100,13100,13100,0
20240726,181100,1064116900,13100,13100,13100,13100,0
20240726,181000,1064116900,13100,13100,13100,13100,0
20240726,180900,1064116900,13100,13100,13100,13100,855
20240726,180800,1064116900,13100,13100,13100,13100,0
20240726,180700,1064116900,13100,13100,13100,13100,0
20240726,180600,1064116900,13100,13100,13100,13100,0
20240726,180500,1064116900,13100,13100,13100,13100,0
20240726,180400,1064116900,13100,13100,13100,13100,0
20240726,180300,1064116900,13100,13100,13100,13100,0
20240726,180200,1064116900,13100,13100,13100,13100,0
20240726,180100,1064116900,13100,13100,13100,13100,0
20240726,180000,1064116900,13100,13100,13100,13100,0
20240726,175900,1064116900,13100,13100,13100,13100,0
20240726,175800,1064116900,13100,13100,13100,13100,0
20240726,175700,1064116900,13100,13100,13100,13100,0
20240726,175600,1064116900,13100,13100,13100,13100,0
20240726,175500,1064116900,13100,13100,13100,13100,0
20240726,175400,1064116900,13100,13100,13100,13100,0
20240726,175300,1064116900,13100,13100,13100,13100,0
20240726,175200,1064116900,13100,13100,13100,13100,0
20240726,175100,1064116900,13100,13100,13100,13100,0
20240726,175000,1064116900,13100,13100,13100,13100,0
20240726,174900,1064116900,13100,13100,13100,13100,0
20240726,174800,1064116900,13100,13100,13100,13100,0
20240726,174700,1064116900,13100,13100,13100,13100,0
20240726,174600,1064116900,13100,13100,13100,13100,0
20240726,174500,1064116900,13100,13100,13100,13100,0
20240726,174400,1064116900,13100,13100,13100,13100,0
20240726,174300,1064116900,13100,13100,13100,13100,0
20240726,174200,1064116900,13100,13100,13100,13100,0
20240726,174100,1064116900,13100,13100,13100,13100,0
20240726,174000,1064116900,13100,13100,13100,13100,0
20240726,173900,1064116900,13100,13100,13100,13100,855
20240726,173800,1064116900,13100,13100,13100,13100,0
20240726,173700,1064116900,13100,13100,13100,13100,0
20240726,173600,1064116900,13100,13100,13100,13100,0
20240726,173500,1064116900,13100,13100,13100,13100,0
20240726,173400,1064116900,13100,13100,13100,13100,0
20240726,173300,1064116900,13100,13100,13100,13100,0
20240726,173200,1064116900,13100,13100,13100,13100,0
20240726,173100,1064116900,13100,13100,13100,13100,0
20240726,173000,1064116900,13100,13100,13100,13100,0
20240726,172900,1064116900,13100,13100,13100,13100,0
20240726,172800,1064116900,13100,13100,13100,13100,0
20240726,172700,1064116900,13100,13100,13100,13100,0
20240726,172600,1064116900,13100,13100,13100,13100,0
20240726,172500,1064116900,13100,13100,13100,13100,0
20240726,172400,1064116900,13100,13100,13100,13100,0
20240726,172300,1064116900,13100,13100,13100,13100,0
20240726,172200,1064116900,13100,13100,13100,13100,0
20240726,172100,1064116900,13100,13100,13100,13100,0
20240726,172000,1064116900,13100,13100,13100,13100,0
20240726,171900,1064116900,13100,13100,13100,13100,0
20240726,171800,1064116900,13100,13100,13100,13100,0
20240726,171700,1064116900,13100,13100,13100,13100,0
20240726,171600,1064116900,13100,13100,13100,13100,0
20240726,171500,1064116900,13100,13100,13100,13100,0
20240726,171400,1064116900,13100,13100,13100,13100,0
20240726,171300,1064116900,13100,13100,13100,13100,0
20240726,171200,1064116900,13100,13100,13100,13100,0
20240726,171100,1064116900,13100,13100,13100,13100,0
20240726,171000,1064116900,13100,13100,13100,13100,0
20240726,170900,1064116900,13100,13100,13100,13100,855
20240726,170800,1064116900,13100,13100,13100,13100,0
20240726,170700,1064116900,13100,13100,13100,13100,0
20240726,170600,1064116900,13100,13100,13100,13100,0
20240726,170500,1064116900,13100,13100,13100,13100,0
20240726,170400,1064116900,13100,13100,13100,13100,0
20240726,170300,1064116900,13100,13100,13100,13100,0
20240726,170200,1064116900,13100,13100,13100,13100,0
20240726,170100,1064116900,13100,13100,13100,13100,0
20240726,170000,1064116900,13100,13100,13100,13100,0
20240726,165900,1064116900,13100,13100,13100,13100,0
20240726,165800,1064116900,13100,13100,13100,13100,0
20240726,165700,1064116900,13100,13100,13100,13100,0
20240726,165600,1064116900,13100,13100,13100,13100,0
20240726,165500,1064116900,13100,13100,13100,13100,0
20240726,165400,1064116900,13100,13100,13100,13100,0
20240726,165300,1064116900,13100,13100,13100,13100,0
20240726,165200,1064116900,13100,13100,13100,13100,0
20240726,165100,1064116900,13100,13100,13100,13100,0
20240726,165000,1064116900,13100,13100,13100,13100,0
20240726,164900,1064116900,13100,13100,13100,13100,0
20240726,164800,1064116900,13100,13100,13100,13100,0
20240726,164700,1064116900,13100,13100,13100,13100,0
20240726,164600,1064116900,13100,13100,13100,13100,0
20240726,164500,1064116900,13100,13100,13100,13100,0
20240726,164400,1064116900,13100,13100,13100,13100,0
20240726,164300,1064116900,13100,13100,13100,13100,0
20240726,164200,1064116900,13100,13100,13100,13100,0
20240726,164100,1064116900,13100,13100,13100,13100,0
20240726,164000,1064116900,13100,13100,13100,13100,0
20240726,163900,1064116900,13100,13100,13100,13100,855
20240726,163800,1064116900,13100,13100,13100,13100,0
20240726,163700,1064116900,13100,13100,13100,13100,0
20240726,163600,1064116900,13100,13100,13100,13100,0
20240726,163500,1064116900,13100,13100,13100,13100,0
20240726,163400,1064116900,13100,13100,13100,13100,0
20240726,163300,1064116900,13100,13100,13100,13100,0
20240726,163200,1064116900,13100,13100,13100,13100,0
20240726,163100,1064116900,13100,13100,13100,13100,0
20240726,163000,1064116900,13100,13100,13100,13100,0
20240726,162900,1064116900,13100,13100,13100,13100,0
20240726,162800,1064116900,13100,13100,13100,13100,0
20240726,162700,1064116900,13100,13100,13100,13100,0
20240726,162600,1064116900,13100,13100,13100,13100,0
20240726,162500,1064116900,13100,13100,13100,13100,0
20240726,162400,1064116900,13100,13100,13100,13100,0
20240726,162300,1064116900,13100,13100,13100,13100,0
20240726,162200,1064116900,13100,13100,13100,13100,0
20240726,162100,1064116900,13100,13100,13100,13100,0
20240726,162000,1064116900,13100,13100,13100,13100,0
20240726,161900,1064116900,13100,13100,13100,13100,0
20240726,161800,1064116900,13100,13100,13100,13100,0
20240726,161700,1064116900,13100,13100,13100,13100,0
20240726,161600,1064116900,13100,13100,13100,13100,0
20240726,161500,1064116900,13100,13100,13100,13100,0
20240726,161400,1064116900,13100,13100,13100,13100,0
20240726,161300,1064116900,13100,13100,13100,13100,0
20240726,161200,1064116900,13100,13100,13100,13100,0
20240726,161100,1064116900,13100,13100,13100,13100,0
20240726,161000,1064116900,13100,13100,13100,13100,0
20240726,160900,1064116900,13100,13100,13100,13100,855
20240726,160800,1064116900,13100,13100,13100,13100,0
20240726,160700,1064116900,13100,13100,13100,13100,0
20240726,160600,1064116900,13100,13100,13100,13100,0
20240726,160500,1064116900,13100,13100,13100,13100,0
20240726,160400,1064116900,13100,13100,13100,13100,0
20240726,160300,1064116900,13100,13100,13100,13100,0
20240726,160200,1064116900,13100,13100,13100,13100,0
20240726,160100,1064116900,13100,13100,13100,13100,0
20240726,160000,1064116900,13100,13100,13100,13100,0
20240726,155900,1064116900,13100,13100,13100,13100,0
20240726,155800,1064116900,13100,13100,13100,13100,0
20240726,155700,1064116900,13100,13100,13100,13100,0
20240726,155600,1064116900,13100,13100,13100,13100,0
20240726,155500,1064116900,13100,13100,13100,13100,0
20240726,155400,1064116900,13100,13100,13100,13100,0
20240726,155300,1064116900,13100,13100,13100,13100,0
20240726,155200,1064116900,13100,13100,13100,13100,0
20240726,155100,1064116900,13100,13100,13100,13100,0
20240726,155000,1064116900,13100,13100,13100,13100,0
20240726,154900,1064116900,13100,13100,13100,13100,0
20240726,154800,1064116900,13100,13100,13100,13100,0
20240726,154700,1064116900,13100,13100,13100,13100,0
20240726,154600,1064116900,13100,13100,13100,13100,0
20240726,154500,1064116900,13100,13100,13100,13100,0
20240726,154400,1064116900,13100,13100,13100,13100,0
20240726,154300,1064116900,13100,13100,13100,13100,0
20240726,154200,1064116900,13100,13100,13100,13100,0
20240726,154100,1064116900,13100,13100,13100,13100,0
20240726,154000,1064116900,13100,13100,13100,13100,0
20240726,153900,1064116900,13100,13100,13100,13100,855
20240726,153800,1064116900,13100,13100,13100,13100,0
20240726,153700,1064116900,13100,13100,13100,13100,0
20240726,153600,1064116900,13100,13100,13100,13100,0
20240726,153500,1064116900,13100,13100,13100,13100,0
20240726,153400,1064116900,13100,13100,13100,13100,0
20240726,153300,1064116900,13100,13100,13100,13100,0
20240726,153200,1064116900,13100,13100,13100,13100,0
20240726,153100,1064116900,13100,13100,13100,13100,0
20240726,153000,1064116900,13100,13100,13100,13100,855
20240726,152900,1052916400,13100,13100,13100,13100,0
20240726,152800,1052916400,13100,13100,13100,13100,0
20240726,152700,1052916400,13100,13100,13100,13100,0
20240726,152600,1052916400,13100,13100,13100,13100,0
20240726,152500,1052916400,13100,13100,13100,13100,0
20240726,152400,1052916400,13100,13100,13100,13100,0
20240726,152300,1052916400,13100,13100,13100,13100,0
20240726,152200,1052916400,13100,13100,13100,13100,0
20240726,152100,1052916400,13100,13100,13100,13100,0
20240726,152000,1052916400,13100,13100,13100,13100,0
20240726,151900,1052916400,13100,13110,13120,13100,98
20240726,151800,1051632370,13120,13100,13120,13090,113
20240726,151700,1050151190,13090,13100,13100,13090,13
20240726,151600,1049980920,13100,13100,13100,13100,205
20240726,151500,1047295420,13110,13110,13110,13110,459
20240726,151400,1041277930,13100,13100,13100,13100,136
20240726,151300,1039496330,13100,13110,13110,13100,122
20240726,151200,1037898090,13110,13110,13110,13100,85
20240726,151100,1036784290,13100,13100,13100,13100,366
20240726,151000,1031989690,13100,13100,13100,13100,54
20240726,150900,1031282290,13110,13110,13110,13110,89
20240726,150800,1030115500,13100,13090,13100,13090,123
20240726,150700,1028505130,13090,13090,13090,13090,87
20240726,150600,1027366300,13090,13090,13090,13090,127
20240726,150500,1025703870,13090,13080,13090,13080,92
20240726,150400,1024500340,13080,13080,13080,13080,48
20240726,150300,1023872500,13080,13080,13080,13080,0
20240726,150200,1023872500,13080,13080,13080,13070,1904
20240726,150100,998981650,13080,13080,13080,13080,0
20240726,150000,998981650,13080,13080,13080,13080,229
20240726,145900,995986330,13080,13080,13080,13080,0
20240726,145800,995986330,13080,13080,13080,13080,90
20240726,145700,994809130,13080,13080,13080,13080,89
20240726,145600,993645010,13080,13080,13080,13080,0
20240726,145500,993645010,13080,13080,13080,13080,4
20240726,145400,993592690,13070,13070,13070,13070,150
20240726,145300,991632190,13090,13090,13090,13090,0
20240726,145200,991632190,13090,13090,13090,13090,1
20240726,145100,991619100,13070,13070,13070,13070,233
20240726,145000,988573790,13080,13080,13080,13080,9
20240726,144900,988456070,13080,13090,13090,13080,982
20240726,144800,975604850,13110,13110,13110,13110,0
20240726,144700,975604850,13110,13110,13110,13110,0
20240726,144600,975604850,13110,13110,13110,13110,0
20240726,144500,975604850,13110,13110,13110,13110,1
20240726,144400,975591740,13090,13090,13090,13090,0
20240726,144300,975591740,13090,13090,13090,13090,36
20240726,144200,975120500,13110,13110,13110,13110,1
20240726,144100,975107390,13090,13090,13090,13090,10
20240726,144000,974976490,13110,13090,13110,13090,3
20240726,143900,974937200,13090,13090,13090,13090,0
20240726,143800,974937200,13090,13090,13090,13090,147
20240726,143700,973012970,13090,13090,13090,13090,0
20240726,143600,973012970,13090,13090,13090,13090,0
20240726,143500,973012970,13090,13090,13090,13090,87
20240726,143400,971874140,13090,13090,13090,13090,115
20240726,143300,970368790,13090,13090,13090,13090,50
20240726,143200,969714290,13090,13080,13090,13080,52
20240726,143100,969034120,13080,13080,13080,13080,0
20240726,143000,969034120,13080,13080,13080,13080,40
20240726,142900,968510920,13080,13080,13080,13080,81
20240726,142800,967451440,13090,13080,13100,13080,99
20240726,142700,966155490,13080,13080,13080,13080,0
20240726,142600,966155490,13080,13080,13080,13080,5
20240726,142500,966090090,13090,13080,13090,13080,10
20240726,142400,965959280,13100,13100,13100,13100,0
20240726,142300,965959280,13100,13080,13100,13080,8
20240726,142200,965854620,13080,13100,13100,13080,978
20240726,142100,953060440,13110,13120,13120,13110,87
20240726,142000,951919610,13130,13120,13130,13120,96
20240726,141900,950659210,13120,13130,13130,13120,51
20240726,141800,949990080,13130,13110,13130,13110,87
20240726,141700,948848620,13100,13100,13110,13100,190
20240726,141600,946358030,13090,13090,13090,13080,7
20240726,141500,946266450,13090,13080,13090,13080,82
20240726,141400,945193630,13080,13080,13080,13080,118
20240726,141300,943650190,13070,13060,13070,13060,170
20240726,141200,941428420,13060,13060,13060,13060,69
20240726,141100,940527280,13070,13060,13070,13060,7
20240726,141000,940435850,13060,13060,13060,13060,0
20240726,140900,940435850,13060,13070,13070,13060,212
20240726,140800,937667090,13070,13060,13070,13060,153
20240726,140700,935668020,13070,13070,13080,13070,104
20240726,140600,934308640,13070,13080,13080,13070,225
20240726,140500,931367860,13090,13090,13090,13090,15
20240726,140400,931171510,13100,13100,13100,13100,108
20240726,140300,929756710,13110,13100,13110,13100,8
20240726,140200,929651900,13110,13110,13110,13110,3
20240726,140100,929612570,13100,13110,13110,13100,123
20240726,140000,928000130,13120,13130,13130,13110,56
20240726,135900,927265310,13130,13130,13130,13110,9
20240726,135800,927147280,13110,13110,13110,13110,0
20240726,135700,927147280,13110,13110,13110,13110,51
20240726,135600,926478670,13110,13080,13110,13080,724
20240726,135500,917001990,13080,13070,13080,13070,10
20240726,135400,916871240,13070,13070,13070,13070,0
20240726,135300,916871240,13070,13070,13070,13070,58
20240726,135200,916113180,13070,13060,13070,13060,197
20240726,135100,913539740,13060,13050,13060,13040,1019
20240726,135000,900250440,13050,13050,13060,13050,81
20240726,134900,899193170,13050,13060,13060,13050,6
20240726,134800,899114860,13050,13050,13050,13050,7
20240726,134700,899023510,13050,13060,13060,13050,87
20240726,134600,897888110,13060,13040,13060,13040,10
20240726,134500,897757690,13040,13050,13060,13040,319
20240726,134400,893595790,13060,13070,13070,13060,95
20240726,134300,892354220,13060,13060,13070,13060,160
20240726,134200,890264590,13060,13060,13060,13060,36
20240726,134100,889794430,13060,13060,13060,13060,37
20240726,134000,889311210,13060,13060,13060,13060,46
20240726,133900,888710450,13060,13060,13060,13060,242
20240726,133800,885549930,13060,13060,13060,13060,9
20240726,133700,885432390,13060,13070,13070,13060,11
20240726,133600,885288700,13060,13060,13060,13060,6
20240726,133500,885210340,13060,13060,13060,13060,8
20240726,133400,885105860,13070,13060,13070,13050,273
20240726,133300,881540760,13060,13070,13070,13060,106
20240726,133200,880156390,13050,13070,13070,13050,8
20240726,133100,880051970,13070,13050,13070,13050,244
20240726,133000,876866010,13050,13040,13050,13040,9
20240726,132900,876748640,13050,13050,13050,13050,294
20240726,132800,872911940,13050,13060,13060,13050,16
20240726,132700,872703040,13060,13050,13060,13050,77
20240726,132600,871697890,13050,13030,13050,13030,9
20240726,132500,871580560,13050,13070,13070,13040,1428
20240726,132400,852956800,13070,13050,13070,13050,120
20240726,132300,851390250,13050,13040,13050,13040,116
20240726,132200,849876740,13040,13050,13050,13040,183
20240726,132100,847489420,13040,13040,13050,13040,248
20240726,132000,844254260,13040,13040,13040,13040,32
20240726,131900,843836980,13050,13050,13050,13040,122
20240726,131800,842244940,13050,13050,13060,13040,902
20240726,131700,830474620,13060,13060,13060,13060,819
20240726,131600,819778480,13060,13060,13070,13060,87
20240726,131500,818642010,13060,13060,13060,13060,78
20240726,131400,817623330,13060,13060,13060,13060,86
20240726,131300,816500170,13060,13060,13060,13060,33
20240726,131200,816069190,13060,13060,13060,13060,25
20240726,131100,815742690,13070,13060,13070,13060,17
20240726,131000,815520580,13060,13050,13060,13050,126
20240726,130900,813875270,13050,13050,13050,13050,21
20240726,130800,813601220,13050,13050,13050,13050,48
20240726,130700,812974820,13050,13060,13060,13050,30
20240726,130600,812583290,13050,13050,13050,13050,51
20240726,130500,811917740,13060,13060,13060,13060,24
20240726,130400,811604300,13050,13050,13060,13050,168
20240726,130300,809410470,13060,13060,13060,13050,300
20240726,130200,805492700,13060,13060,13060,13060,29
20240726,130100,805113960,13060,13060,13060,13060,181
20240726,130000,802750100,13060,13060,13060,13060,33
20240726,125900,802319120,13060,13060,13060,13060,53
20240726,125800,801626940,13060,13060,13060,13060,32
20240726,125700,801209020,13070,13070,13070,13070,29
20240726,125600,800829990,13060,13070,13070,13060,33
20240726,125500,800399000,13070,13070,13080,13060,191
20240726,125400,797901830,13060,13060,13070,13060,200
20240726,125300,795289450,13060,13060,13060,13060,72
20240726,125200,794349130,13070,13070,13070,13060,130
20240726,125100,792650320,13070,13060,13070,13060,35
20240726,125000,792193210,13060,13060,13060,13060,9
20240726,124900,792075670,13060,13050,13060,13050,684
20240726,124800,783142940,13050,13050,13060,13050,111
20240726,124700,781693640,13050,13060,13070,13050,376
20240726,124600,776785030,13060,13060,13060,13060,32
20240726,124500,776367110,13060,13060,13070,13060,43
20240726,124400,775805520,13060,13070,13070,13060,153
20240726,124300,773805980,13070,13070,13080,13070,51
20240726,124200,773139380,13080,13080,13080,13070,85
20240726,124100,772028410,13080,13070,13080,13070,34
20240726,124000,771584010,13080,13060,13080,13060,645
20240726,123900,763159410,13050,13050,13050,13050,75
20240726,123800,762180660,13050,13050,13050,13050,60
20240726,123700,761397660,13050,13050,13050,13050,98
20240726,123600,760118760,13060,13070,13070,13060,147
20240726,123500,758198350,13070,13060,13080,13060,59
20240726,123400,757426730,13070,13040,13070,13040,248
20240726,123300,754189560,13040,13050,13050,13040,169
20240726,123200,751984500,13050,13050,13050,13050,43
20240726,123100,751423350,13050,13050,13050,13050,107
20240726,123000,750027000,13050,13040,13050,13030,68
20240726,122900,749139680,13050,13030,13050,13010,3569
20240726,122800,702677310,13030,13070,13070,13010,6222
20240726,122700,621546120,13070,13120,13120,13070,2344
20240726,122600,590879220,13100,13130,13130,13100,1922
20240726,122500,565682950,13130,13120,13130,13120,71
20240726,122400,564751180,13120,13120,13120,13120,38
20240726,122300,564252620,13120,13120,13120,13120,43
20240726,122200,563688460,13120,13120,13120,13120,26
20240726,122100,563347340,13120,13110,13120,13110,113
20240726,122000,561864990,13110,13110,13110,13110,35
20240726,121900,561406140,13110,13110,13110,13110,63
20240726,121800,560580210,13110,13120,13120,13110,138
20240726,121700,558770020,13120,13140,13140,13120,26
20240726,121600,558428800,13140,13120,13140,13110,193
20240726,121500,555896710,13120,13120,13120,13120,54
20240726,121400,555188230,13130,13120,13130,13120,397
20240726,121300,549979570,13120,13120,13130,13120,20
20240726,121200,549717070,13120,13110,13120,13110,74
20240726,121100,548746240,13120,13120,13120,13110,283
20240726,121000,545034390,13110,13110,13120,13110,167
20240726,120900,542845010,13110,13120,13120,13110,112
20240726,120800,541375950,13120,13120,13120,13120,217
20240726,120700,538528910,13130,13130,13130,13120,114
20240726,120600,537032930,13130,13130,13130,13120,66
20240726,120500,536166410,13120,13120,13120,13120,55
20240726,120400,535444810,13120,13130,13130,13120,203
20240726,120300,532779480,13130,13120,13130,13120,61
20240726,120200,531978880,13120,13120,13120,13120,31
20240726,120100,531572160,13140,13120,13140,13120,101
20240726,120000,530246110,13120,13120,13130,13120,45
20240726,115900,529655700,13120,13120,13120,13120,20
20240726,115800,529393300,13120,13140,13140,13120,209
20240726,115700,526647500,13140,13120,13140,13120,453
20240726,115600,520704060,13110,13090,13110,13090,60
20240726,115500,519918090,13090,13090,13100,13090,85
20240726,115400,518805430,13090,13090,13090,13090,27
20240726,115300,518452000,13090,13120,13120,13080,1778
20240726,115200,495172640,13120,13100,13120,13100,32
20240726,115100,494753190,13100,13090,13100,13090,135
20240726,115000,492985690,13090,13090,13110,13090,268
20240726,114900,489472930,13090,13120,13120,13090,3217
20240726,114800,447326590,13130,13120,13130,13120,51
20240726,114700,446657260,13120,13140,13140,13120,344
20240726,114600,442139250,13140,13130,13140,13130,46
20240726,114500,441534950,13140,13130,13140,13130,33
20240726,114400,441101650,13140,13110,13140,13110,60
20240726,114300,440314660,13110,13100,13110,13100,137
20240726,114200,438519720,13100,13140,13140,13100,2090
20240726,114100,411086870,13140,13140,13140,13140,42
20240726,114000,410534990,13140,13160,13160,13140,549
20240726,113900,403315030,13160,13170,13170,13160,39
20240726,113800,402801740,13160,13160,13170,13160,53
20240726,113700,402104160,13160,13160,13160,13160,40
20240726,113600,401577760,13160,13160,13160,13160,42
20240726,113500,401025040,13160,13150,13160,13150,53
20240726,113400,400327680,13150,13150,13150,13150,389
20240726,113300,395212330,13150,13160,13160,13150,50
20240726,113200,394554720,13160,13170,13170,13160,58
20240726,113100,393790960,13180,13180,13180,13170,275
20240726,113000,390169190,13170,13160,13170,13160,38
20240726,112900,389668980,13160,13150,13170,13150,56
20240726,112800,388932350,13150,13150,13150,13150,37
20240726,112700,388445800,13150,13150,13160,13150,39
20240726,112600,387932930,13150,13150,13150,13150,30
20240726,112500,387538430,13150,13160,13160,13140,52
20240726,112400,386854920,13140,13140,13160,13140,208
20240726,112300,384119930,13140,13140,13150,13140,35
20240726,112200,383659980,13160,13160,13160,13140,69
20240726,112100,382752120,13160,13160,13160,13150,41
20240726,112000,382212680,13150,13160,13160,13140,333
20240726,111900,377834320,13160,13180,13180,13160,296
20240726,111800,373936070,13180,13180,13180,13180,0
20240726,111700,373936070,13180,13190,13190,13180,28
20240726,111600,373566830,13190,13190,13190,13190,7
20240726,111500,373474500,13200,13200,13200,13200,85
20240726,111400,372352500,13200,13200,13200,13200,0
20240726,111300,372352500,13200,13200,13200,13200,6
20240726,111200,372273300,13210,13210,13210,13200,102
20240726,111100,370926560,13200,13190,13200,13190,11
20240726,111000,370781370,13180,13180,13180,13180,8
20240726,110900,370675930,13170,13170,13170,13170,2
20240726,110800,370649590,13170,13170,13170,13170,0
20240726,110700,370649590,13170,13170,13170,13150,809
20240726,110600,360008610,13170,13200,13200,13170,29
20240726,110500,359626570,13200,13200,13200,13200,0
20240726,110400,359626570,13200,13200,13200,13200,0
20240726,110300,359626570,13200,13210,13210,13200,246
20240726,110200,356379020,13210,13210,13210,13210,0
20240726,110100,356379020,13210,13210,13210,13210,0
20240726,110000,356379020,13210,13200,13210,13200,19
20240726,105900,356128120,13200,13180,13200,13180,44
20240726,105800,355548110,13160,13160,13160,13160,45
20240726,105700,354955910,13160,13160,13160,13160,82
20240726,105600,353876790,13160,13160,13160,13160,275
20240726,105500,350257790,13160,13170,13170,13160,175
20240726,105400,347954270,13190,13190,13190,13180,140
20240726,105300,346108940,13190,13210,13210,13180,548
20240726,105200,338880800,13200,13220,13220,13200,165
20240726,105100,336702520,13220,13210,13220,13210,42
20240726,105000,336147680,13210,13210,13210,13210,61
20240726,104900,335341870,13220,13220,13220,13220,0
20240726,104800,335341870,13220,13210,13220,13210,71
20240726,104700,334403840,13210,13220,13220,13210,43
20240726,104600,333835790,13220,13220,13220,13220,1
20240726,104500,333822570,13200,13200,13200,13200,72
20240726,104400,332872170,13200,13220,13220,13200,88
20240726,104300,331708830,13230,13230,13230,13230,0
20240726,104200,331708830,13230,13210,13230,13210,105
20240726,104100,330321760,13230,13220,13250,13220,850
20240726,104000,319074340,13220,13220,13220,13220,0
20240726,103900,319074340,13220,13220,13220,13220,15
20240726,103800,318876040,13220,13220,13220,13220,0
20240726,103700,318876040,13220,13220,13220,13220,1
20240726,103600,318862820,13210,13230,13230,13210,790
20240726,103500,308425920,13250,13250,13250,13250,0
20240726,103400,308425920,13250,13240,13250,13240,62
20240726,103300,307604440,13240,13240,13250,13240,206
20240726,103200,304875910,13230,13220,13230,13210,163
20240726,103100,302722240,13210,13210,13210,13210,0
20240726,103000,302722240,13210,13210,13210,13210,127
20240726,102900,301044570,13210,13200,13210,13190,250
20240726,102800,297745690,13200,13200,13210,13200,507
20240726,102700,291053120,13200,13200,13200,13200,20
20240726,102600,290789120,13200,13200,13200,13200,4
20240726,102500,290736320,13200,13200,13200,13200,0
20240726,102400,290736320,13200,13200,13200,13200,6
20240726,102300,290657120,13200,13200,13200,13200,17
20240726,102200,290432720,13200,13200,13200,13200,6
20240726,102100,290353520,13200,13200,13200,13200,0
20240726,102000,290353520,13200,13200,13200,13200,1
20240726,101900,290340320,13170,13170,13170,13170,640
20240726,101800,281911520,13160,13160,13160,13160,0
20240726,101700,281911520,13160,13190,13190,13160,1075
20240726,101600,267743760,13200,13230,13250,13200,2241
20240726,101500,238105560,13220,13220,13220,13220,377
20240726,101400,233121620,13230,13210,13230,13210,281
20240726,101300,229406490,13200,13200,13200,13200,0
20240726,101200,229406490,13200,13200,13200,13200,20
20240726,101100,229142490,13200,13200,13200,13200,20
20240726,101000,228878490,13210,13190,13210,13190,55
20240726,100900,228152930,13200,13200,13200,13200,0
20240726,100800,228152930,13200,13190,13200,13190,50
20240726,100700,227493040,13200,13190,13200,13190,101
20240726,100600,226160270,13190,13190,13210,13190,275
20240726,100500,222529550,13190,13200,13200,13180,108
20240726,100400,221105970,13200,13190,13200,13190,89
20240726,100300,219931370,13200,13200,13200,13200,0
20240726,100200,219931370,13200,13200,13200,13200,101
20240726,100100,218598170,13200,13180,13200,13180,63
20240726,100000,217767500,13180,13190,13190,13180,31
20240726,095900,217358820,13190,13180,13190,13180,33
20240726,095800,216923750,13180,13220,13220,13180,781
20240726,095700,206604600,13210,13190,13210,13190,31
20240726,095600,206195400,13190,13140,13190,13140,210
20240726,095500,203433470,13150,13150,13150,13150,1
20240726,095400,203420320,13150,13130,13150,13130,314
20240726,095300,199296740,13130,13120,13130,13120,349
20240726,095200,194715740,13120,13110,13120,13080,533
20240726,095100,187740470,13110,13100,13110,13100,4
20240726,095000,187688040,13090,13090,13090,13090,6
20240726,094900,187609500,13090,13120,13120,13090,561
20240726,094800,180258890,13120,13110,13130,13110,135
20240726,094700,178488230,13110,13110,13110,13110,20
20240726,094600,178226030,13110,13120,13120,13110,303
20240726,094500,174251430,13130,13130,13130,13130,29
20240726,094400,173870660,13130,13130,13130,13130,95
20240726,094300,172623310,13130,13130,13130,13130,3
20240726,094200,172583920,13130,13130,13130,13130,22
20240726,094100,172295060,13130,13090,13130,13090,201
20240726,094000,169663570,13090,13090,13090,13080,211
20240726,093900,166902080,13090,13090,13090,13090,193
20240726,093800,164375710,13090,13090,13090,13090,193
20240726,093700,161849340,13090,13120,13120,13080,901
20240726,093600,150048190,13120,13100,13130,13100,2791
20240726,093500,113455660,13100,13090,13100,13090,660
20240726,093400,104816050,13090,13090,13090,13090,0
20240726,093300,104816050,13090,13090,13100,13090,525
20240726,093200,97938840,13090,13060,13090,13060,129
20240726,093100,96252270,13070,13070,13070,13070,45
20240726,093000,95664120,13080,13090,13090,13080,130
20240726,092900,93963280,13090,13100,13100,13090,45
20240726,092800,93373930,13100,13100,13100,13100,127
20240726,092700,91710230,13100,13110,13110,13090,163
20240726,092600,89574930,13110,13110,13110,13110,40
20240726,092500,89050530,13110,13110,13110,13110,355
20240726,092400,84396480,13110,13050,13110,13020,1504
20240726,092300,64778720,13050,13130,13130,13050,1767
20240726,092200,41653740,13130,13140,13140,13130,100
20240726,092100,40340710,13140,13170,13170,13140,782
20240726,092000,30055460,13180,13200,13200,13180,390
20240726,091900,24913100,13210,13210,13210,13210,39
20240726,091800,24397910,13220,13200,13230,13190,198
20240726,091700,21782510,13200,13200,13220,13190,177
20240726,091600,19444940,13200,13200,13200,13200,13
20240726,091500,19273340,13200,13200,13200,13200,107
20240726,091400,17860940,13200,13200,13200,13200,10
20240726,091300,17728940,13200,13170,13200,13170,49
20240726,091200,17082960,13170,13200,13200,13160,420
20240726,091100,11549220,13200,13200,13200,13200,4
20240726,091000,11496420,13200,13210,13210,13200,18
20240726,090900,11258700,13210,13230,13230,13210,10
20240726,090800,11126430,13230,13240,13240,13160,59
20240726,090700,10346390,13160,13150,13250,13150,303
20240726,090600,6331940,13260,13250,13260,13250,71
20240726,090500,5390830,13260,13210,13260,13210,57
20240726,090400,4637010,13210,13310,13310,13210,264
20240726,090300,1148600,13310,13310,13310,13310,0
20240726,090200,1148600,13310,13310,13310,13310,1
20240726,090100,1135290,13210,13220,13310,13210,22
20240726,090000,843720,13210,13160,13210,13160,64