KissMeData/083310/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193600,8464706030,19920,19920,19920,19920,7561
20230726,193500,8464706030,19920,19920,19920,19920,0
20230726,193400,8464706030,19920,19920,19920,19920,0
20230726,193300,8464706030,19920,19920,19920,19920,0
20230726,193200,8464706030,19920,19920,19920,19920,0
20230726,193100,8464706030,19920,19920,19920,19920,0
20230726,193000,8464706030,19920,19920,19920,19920,0
20230726,192900,8464706030,19920,19920,19920,19920,0
20230726,192800,8464706030,19920,19920,19920,19920,0
20230726,192700,8464706030,19920,19920,19920,19920,0
20230726,192600,8464706030,19920,19920,19920,19920,0
20230726,192500,8464706030,19920,19920,19920,19920,0
20230726,192400,8464706030,19920,19920,19920,19920,0
20230726,192300,8464706030,19920,19920,19920,19920,0
20230726,192200,8464706030,19920,19920,19920,19920,0
20230726,192100,8464706030,19920,19920,19920,19920,0
20230726,192000,8464706030,19920,19920,19920,19920,0
20230726,191900,8464706030,19920,19920,19920,19920,0
20230726,191800,8464706030,19920,19920,19920,19920,0
20230726,191700,8464706030,19920,19920,19920,19920,0
20230726,191600,8464706030,19920,19920,19920,19920,0
20230726,191500,8464706030,19920,19920,19920,19920,0
20230726,191400,8464706030,19920,19920,19920,19920,0
20230726,191300,8464706030,19920,19920,19920,19920,0
20230726,191200,8464706030,19920,19920,19920,19920,0
20230726,191100,8464706030,19920,19920,19920,19920,0
20230726,191000,8464706030,19920,19920,19920,19920,0
20230726,190900,8464706030,19920,19920,19920,19920,0
20230726,190800,8464706030,19920,19920,19920,19920,0
20230726,190700,8464706030,19920,19920,19920,19920,0
20230726,190600,8464706030,19920,19920,19920,19920,7561
20230726,190500,8464706030,19920,19920,19920,19920,0
20230726,190400,8464706030,19920,19920,19920,19920,0
20230726,190300,8464706030,19920,19920,19920,19920,0
20230726,190200,8464706030,19920,19920,19920,19920,0
20230726,190100,8464706030,19920,19920,19920,19920,0
20230726,190000,8464706030,19920,19920,19920,19920,0
20230726,185900,8464706030,19920,19920,19920,19920,0
20230726,185800,8464706030,19920,19920,19920,19920,0
20230726,185700,8464706030,19920,19920,19920,19920,0
20230726,185600,8464706030,19920,19920,19920,19920,0
20230726,185500,8464706030,19920,19920,19920,19920,0
20230726,185400,8464706030,19920,19920,19920,19920,0
20230726,185300,8464706030,19920,19920,19920,19920,0
20230726,185200,8464706030,19920,19920,19920,19920,0
20230726,185100,8464706030,19920,19920,19920,19920,0
20230726,185000,8464706030,19920,19920,19920,19920,0
20230726,184900,8464706030,19920,19920,19920,19920,0
20230726,184800,8464706030,19920,19920,19920,19920,0
20230726,184700,8464706030,19920,19920,19920,19920,0
20230726,184600,8464706030,19920,19920,19920,19920,0
20230726,184500,8464706030,19920,19920,19920,19920,0
20230726,184400,8464706030,19920,19920,19920,19920,0
20230726,184300,8464706030,19920,19920,19920,19920,0
20230726,184200,8464706030,19920,19920,19920,19920,0
20230726,184100,8464706030,19920,19920,19920,19920,0
20230726,184000,8464706030,19920,19920,19920,19920,0
20230726,183900,8464706030,19920,19920,19920,19920,0
20230726,183800,8464706030,19920,19920,19920,19920,0
20230726,183700,8464706030,19920,19920,19920,19920,0
20230726,183600,8464706030,19920,19920,19920,19920,7561
20230726,183500,8464706030,19920,19920,19920,19920,0
20230726,183400,8464706030,19920,19920,19920,19920,0
20230726,183300,8464706030,19920,19920,19920,19920,0
20230726,183200,8464706030,19920,19920,19920,19920,0
20230726,183100,8464706030,19920,19920,19920,19920,0
20230726,183000,8464706030,19920,19920,19920,19920,0
20230726,182900,8464706030,19920,19920,19920,19920,0
20230726,182800,8464706030,19920,19920,19920,19920,0
20230726,182700,8464706030,19920,19920,19920,19920,0
20230726,182600,8464706030,19920,19920,19920,19920,0
20230726,182500,8464706030,19920,19920,19920,19920,0
20230726,182400,8464706030,19920,19920,19920,19920,0
20230726,182300,8464706030,19920,19920,19920,19920,0
20230726,182200,8464706030,19920,19920,19920,19920,0
20230726,182100,8464706030,19920,19920,19920,19920,0
20230726,182000,8464706030,19920,19920,19920,19920,0
20230726,181900,8464706030,19920,19920,19920,19920,0
20230726,181800,8464706030,19920,19920,19920,19920,0
20230726,181700,8464706030,19920,19920,19920,19920,0
20230726,181600,8464706030,19920,19920,19920,19920,0
20230726,181500,8464706030,19920,19920,19920,19920,0
20230726,181400,8464706030,19920,19920,19920,19920,0
20230726,181300,8464706030,19920,19920,19920,19920,0
20230726,181200,8464706030,19920,19920,19920,19920,0
20230726,181100,8464706030,19920,19920,19920,19920,0
20230726,181000,8464706030,19920,19920,19920,19920,0
20230726,180900,8464706030,19920,19920,19920,19920,0
20230726,180800,8464706030,19920,19920,19920,19920,0
20230726,180700,8464706030,19920,19920,19920,19920,0
20230726,180600,8464706030,19920,19920,19920,19920,7561
20230726,180500,8464706030,19920,19920,19920,19920,0
20230726,180400,8464706030,19920,19920,19920,19920,0
20230726,180300,8464706030,19920,19920,19920,19920,0
20230726,180200,8464706030,19920,19920,19920,19920,0
20230726,180100,8464706030,19920,19920,19920,19920,0
20230726,180000,8464706030,19920,19920,19920,19920,0
20230726,175900,8464706030,19920,19920,19920,19920,0
20230726,175800,8464706030,19920,19920,19920,19920,0
20230726,175700,8464706030,19920,19920,19920,19920,0
20230726,175600,8464706030,19920,19920,19920,19920,0
20230726,175500,8464706030,19920,19920,19920,19920,0
20230726,175400,8464706030,19920,19920,19920,19920,0
20230726,175300,8464706030,19920,19920,19920,19920,0
20230726,175200,8464706030,19920,19920,19920,19920,0
20230726,175100,8464706030,19920,19920,19920,19920,0
20230726,175000,8464706030,19920,19920,19920,19920,0
20230726,174900,8464706030,19920,19920,19920,19920,0
20230726,174800,8464706030,19920,19920,19920,19920,0
20230726,174700,8464706030,19920,19920,19920,19920,0
20230726,174600,8464706030,19920,19920,19920,19920,0
20230726,174500,8464706030,19920,19920,19920,19920,0
20230726,174400,8464706030,19920,19920,19920,19920,0
20230726,174300,8464706030,19920,19920,19920,19920,0
20230726,174200,8464706030,19920,19920,19920,19920,0
20230726,174100,8464706030,19920,19920,19920,19920,0
20230726,174000,8464706030,19920,19920,19920,19920,0
20230726,173900,8464706030,19920,19920,19920,19920,0
20230726,173800,8464706030,19920,19920,19920,19920,0
20230726,173700,8464706030,19920,19920,19920,19920,0
20230726,173600,8464706030,19920,19920,19920,19920,7561
20230726,173500,8464706030,19920,19920,19920,19920,0
20230726,173400,8464706030,19920,19920,19920,19920,0
20230726,173300,8464706030,19920,19920,19920,19920,0
20230726,173200,8464706030,19920,19920,19920,19920,0
20230726,173100,8464706030,19920,19920,19920,19920,0
20230726,173000,8464706030,19920,19920,19920,19920,0
20230726,172900,8464706030,19920,19920,19920,19920,0
20230726,172800,8464706030,19920,19920,19920,19920,0
20230726,172700,8464706030,19920,19920,19920,19920,0
20230726,172600,8464706030,19920,19920,19920,19920,0
20230726,172500,8464706030,19920,19920,19920,19920,0
20230726,172400,8464706030,19920,19920,19920,19920,0
20230726,172300,8464706030,19920,19920,19920,19920,0
20230726,172200,8464706030,19920,19920,19920,19920,0
20230726,172100,8464706030,19920,19920,19920,19920,0
20230726,172000,8464706030,19920,19920,19920,19920,0
20230726,171900,8464706030,19920,19920,19920,19920,0
20230726,171800,8464706030,19920,19920,19920,19920,0
20230726,171700,8464706030,19920,19920,19920,19920,0
20230726,171600,8464706030,19920,19920,19920,19920,0
20230726,171500,8464706030,19920,19920,19920,19920,0
20230726,171400,8464706030,19920,19920,19920,19920,0
20230726,171300,8464706030,19920,19920,19920,19920,0
20230726,171200,8464706030,19920,19920,19920,19920,0
20230726,171100,8464706030,19920,19920,19920,19920,0
20230726,171000,8464706030,19920,19920,19920,19920,0
20230726,170900,8464706030,19920,19920,19920,19920,0
20230726,170800,8464706030,19920,19920,19920,19920,0
20230726,170700,8464706030,19920,19920,19920,19920,0
20230726,170600,8464706030,19920,19920,19920,19920,7561
20230726,170500,8464706030,19920,19920,19920,19920,0
20230726,170400,8464706030,19920,19920,19920,19920,0
20230726,170300,8464706030,19920,19920,19920,19920,0
20230726,170200,8464706030,19920,19920,19920,19920,0
20230726,170100,8464706030,19920,19920,19920,19920,0
20230726,170000,8464706030,19920,19920,19920,19920,0
20230726,165900,8464706030,19920,19920,19920,19920,0
20230726,165800,8464706030,19920,19920,19920,19920,0
20230726,165700,8464706030,19920,19920,19920,19920,0
20230726,165600,8464706030,19920,19920,19920,19920,0
20230726,165500,8464706030,19920,19920,19920,19920,0
20230726,165400,8464706030,19920,19920,19920,19920,0
20230726,165300,8464706030,19920,19920,19920,19920,0
20230726,165200,8464706030,19920,19920,19920,19920,0
20230726,165100,8464706030,19920,19920,19920,19920,0
20230726,165000,8464706030,19920,19920,19920,19920,0
20230726,164900,8464706030,19920,19920,19920,19920,0
20230726,164800,8464706030,19920,19920,19920,19920,0
20230726,164700,8464706030,19920,19920,19920,19920,0
20230726,164600,8464706030,19920,19920,19920,19920,0
20230726,164500,8464706030,19920,19920,19920,19920,0
20230726,164400,8464706030,19920,19920,19920,19920,0
20230726,164300,8464706030,19920,19920,19920,19920,0
20230726,164200,8464706030,19920,19920,19920,19920,0
20230726,164100,8464706030,19920,19920,19920,19920,0
20230726,164000,8464706030,19920,19920,19920,19920,0
20230726,163900,8464706030,19920,19920,19920,19920,0
20230726,163800,8464706030,19920,19920,19920,19920,0
20230726,163700,8464706030,19920,19920,19920,19920,0
20230726,163600,8464706030,19920,19920,19920,19920,7561
20230726,163500,8464706030,19920,19920,19920,19920,0
20230726,163400,8464706030,19920,19920,19920,19920,0
20230726,163300,8464706030,19920,19920,19920,19920,0
20230726,163200,8464706030,19920,19920,19920,19920,0
20230726,163100,8464706030,19920,19920,19920,19920,0
20230726,163000,8464706030,19920,19920,19920,19920,0
20230726,162900,8464706030,19920,19920,19920,19920,0
20230726,162800,8464706030,19920,19920,19920,19920,0
20230726,162700,8464706030,19920,19920,19920,19920,0
20230726,162600,8464706030,19920,19920,19920,19920,0
20230726,162500,8464706030,19920,19920,19920,19920,0
20230726,162400,8464706030,19920,19920,19920,19920,0
20230726,162300,8464706030,19920,19920,19920,19920,0
20230726,162200,8464706030,19920,19920,19920,19920,0
20230726,162100,8464706030,19920,19920,19920,19920,0
20230726,162000,8464706030,19920,19920,19920,19920,0
20230726,161900,8464706030,19920,19920,19920,19920,0
20230726,161800,8464706030,19920,19920,19920,19920,0
20230726,161700,8464706030,19920,19920,19920,19920,0
20230726,161600,8464706030,19920,19920,19920,19920,0
20230726,161500,8464706030,19920,19920,19920,19920,0
20230726,161400,8464706030,19920,19920,19920,19920,0
20230726,161300,8464706030,19920,19920,19920,19920,0
20230726,161200,8464706030,19920,19920,19920,19920,0
20230726,161100,8464706030,19920,19920,19920,19920,0
20230726,161000,8464706030,19920,19920,19920,19920,0
20230726,160900,8464706030,19920,19920,19920,19920,0
20230726,160800,8464706030,19920,19920,19920,19920,0
20230726,160700,8464706030,19920,19920,19920,19920,0
20230726,160600,8464706030,19920,19920,19920,19920,7561
20230726,160500,8464706030,19920,19920,19920,19920,0
20230726,160400,8464706030,19920,19920,19920,19920,0
20230726,160300,8464706030,19920,19920,19920,19920,0
20230726,160200,8464706030,19920,19920,19920,19920,0
20230726,160100,8464706030,19920,19920,19920,19920,0
20230726,160000,8464706030,19920,19920,19920,19920,0
20230726,155900,8464706030,19920,19920,19920,19920,0
20230726,155800,8464706030,19920,19920,19920,19920,0
20230726,155700,8464706030,19920,19920,19920,19920,0
20230726,155600,8464706030,19920,19920,19920,19920,0
20230726,155500,8464706030,19920,19920,19920,19920,0
20230726,155400,8464706030,19920,19920,19920,19920,0
20230726,155300,8464706030,19920,19920,19920,19920,0
20230726,155200,8464706030,19920,19920,19920,19920,0
20230726,155100,8464706030,19920,19920,19920,19920,0
20230726,155000,8464706030,19920,19920,19920,19920,0
20230726,154900,8464706030,19920,19920,19920,19920,0
20230726,154800,8464706030,19920,19920,19920,19920,0
20230726,154700,8464706030,19920,19920,19920,19920,0
20230726,154600,8464706030,19920,19920,19920,19920,0
20230726,154500,8464706030,19920,19920,19920,19920,0
20230726,154400,8464706030,19920,19920,19920,19920,0
20230726,154300,8464706030,19920,19920,19920,19920,0
20230726,154200,8464706030,19920,19920,19920,19920,0
20230726,154100,8464706030,19920,19920,19920,19920,0
20230726,154000,8464706030,19920,19920,19920,19920,0
20230726,153900,8464706030,19920,19920,19920,19920,0
20230726,153800,8464706030,19920,19920,19920,19920,0
20230726,153700,8464706030,19920,19920,19920,19920,0
20230726,153600,8464706030,19920,19920,19920,19920,7561
20230726,153500,8464706030,19920,19920,19920,19920,0
20230726,153400,8464706030,19920,19920,19920,19920,0
20230726,153300,8464706030,19920,19920,19920,19920,0
20230726,153200,8464706030,19920,19920,19920,19920,0
20230726,153100,8464706030,19920,19920,19920,19920,0
20230726,153000,8464706030,19920,19920,19920,19920,7561
20230726,152900,8314090910,19900,19900,19900,19900,0
20230726,152800,8314090910,19900,19900,19900,19900,0
20230726,152700,8314090910,19900,19900,19900,19900,0
20230726,152600,8314090910,19900,19900,19900,19900,0
20230726,152500,8314090910,19900,19900,19900,19900,0
20230726,152400,8314090910,19900,19900,19900,19900,0
20230726,152300,8314090910,19900,19900,19900,19900,0
20230726,152200,8314090910,19900,19900,19900,19900,0
20230726,152100,8314090910,19900,19900,19900,19900,0
20230726,152000,8314090910,19900,19900,19900,19900,0
20230726,151900,8314090910,19900,19920,19920,19700,1748
20230726,151800,8279434040,19970,19860,19990,19860,1040
20230726,151700,8258693970,19860,19940,19980,19860,913
20230726,151600,8240479190,19940,19900,19940,19900,713
20230726,151500,8226279200,19900,19890,19900,19890,155
20230726,151400,8223195800,19890,19760,19890,19720,1602
20230726,151300,8191530410,19760,19800,19800,19690,2112
20230726,151200,8149869070,19800,19720,19800,19720,164
20230726,151100,8146630140,19730,19710,19730,19670,3588
20230726,151000,8075972690,19670,19800,19820,19670,3792
20230726,150900,8001192220,19840,19750,19850,19720,475
20230726,150800,7991803640,19860,19760,19880,19760,297
20230726,150700,7985909550,19880,19630,19900,19600,3704
20230726,150600,7913232370,19630,19850,19850,19600,12252
20230726,150500,7671325220,19850,19850,19860,19850,779
20230726,150400,7655861920,19850,19910,19920,19830,586
20230726,150300,7644216350,19920,19880,19920,19870,340
20230726,150200,7637456910,19880,19900,19920,19880,71
20230726,150100,7636044250,19900,19890,19920,19860,1271
20230726,150000,7610766320,19890,19990,19990,19890,2002
20230726,145900,7570894590,19990,19950,19990,19950,443
20230726,145800,7562054540,19990,19950,19990,19950,586
20230726,145700,7550347490,19950,19960,19960,19950,193
20230726,145600,7546496930,19960,19970,19990,19960,126
20230726,145500,7543979660,19990,19970,19990,19940,875
20230726,145400,7526518470,19970,19980,19980,19970,44
20230726,145300,7525639410,19980,19990,19990,19960,95
20230726,145200,7523741400,19970,19980,19990,19960,272
20230726,145100,7518305570,19980,19960,19990,19960,22
20230726,145000,7517866020,19990,19950,19990,19940,273
20230726,144900,7512415260,19950,19980,19990,19950,1434
20230726,144800,7483777840,19970,19980,19980,19970,386
20230726,144700,7476066650,19980,20050,20050,19980,3098
20230726,144600,7414116180,20000,20000,20050,20000,327
20230726,144500,7407563430,20100,20050,20100,20000,703
20230726,144400,7393462330,20000,20000,20050,20000,375
20230726,144300,7385961780,20050,20050,20100,20000,464
20230726,144200,7376660380,20050,20100,20150,20050,460
20230726,144100,7367427330,20100,20150,20150,20100,308
20230726,144000,7361236130,20100,20100,20100,20100,34
20230726,143900,7360552730,20150,20100,20150,20050,482
20230726,143800,7350861080,20150,20100,20200,20100,97
20230726,143700,7348907280,20100,20100,20100,20100,39
20230726,143600,7348123380,20200,20050,20200,20050,70
20230726,143500,7346715980,20100,20050,20200,20050,280
20230726,143400,7341070930,20200,20100,20200,20050,153
20230726,143300,7337995530,20100,20100,20200,20050,56
20230726,143200,7336869430,20200,20100,20200,20100,100
20230726,143100,7334850330,20200,20150,20200,20100,1414
20230726,143000,7306357480,20200,20200,20350,20200,293
20230726,142900,7300433330,20300,20200,20400,20200,2697
20230726,142800,7245629280,20250,20250,20250,20200,93
20230726,142700,7243746130,20200,20100,20200,20100,819
20230726,142600,7227217180,20100,20050,20100,20050,668
20230726,142500,7213798580,20050,20000,20100,20000,406
20230726,142400,7205646430,20000,20000,20100,20000,5
20230726,142300,7205546330,20100,20100,20100,20000,1233
20230726,142200,7180831480,20100,20000,20100,20000,10
20230726,142100,7180630880,20100,20000,20100,20000,205
20230726,142000,7176523880,20100,20150,20250,20100,1643
20230726,141900,7143492430,20250,20150,20250,20150,92
20230726,141800,7141637830,20150,20150,20250,20100,647
20230726,141700,7128574280,20150,20000,20150,20000,583
20230726,141600,7116851230,20100,20000,20100,20000,595
20230726,141500,7104921880,20000,20000,20050,20000,255
20230726,141400,7099817480,19990,19960,20050,19960,290
20230726,141300,7094017850,20000,19960,20050,19960,567
20230726,141200,7082677530,19960,20150,20150,19950,1628
20230726,141100,7050139850,20150,20050,20200,20050,787
20230726,141000,7034332550,20200,20050,20200,20050,2468
20230726,140900,6984764100,20050,20000,20050,20000,376
20230726,140800,6977225400,20100,20000,20100,20000,184
20230726,140700,6973536200,20050,19950,20050,19950,1582
20230726,140600,6941921330,20000,20000,20000,19940,58
20230726,140500,6940763790,19910,20000,20000,19910,102
20230726,140400,6938725290,20000,19950,20050,19950,1793
20230726,140300,6902876860,19990,19900,19990,19880,2118
20230726,140200,6860709510,19830,19900,19930,19830,670
20230726,140100,6847377940,19950,19830,19950,19830,2275
20230726,140000,6802114410,19830,19890,19900,19810,1394
20230726,135900,6774450670,19870,19800,19890,19790,325
20230726,135800,6768001810,19800,19790,19900,19790,991
20230726,135700,6748342730,19800,19830,19900,19770,2486
20230726,135600,6699085940,19840,19890,19940,19800,2876
20230726,135500,6641992560,19900,19780,19900,19770,514
20230726,135400,6631783750,19900,19900,19900,19780,2311
20230726,135300,6585884490,19900,20050,20050,19900,7072
20230726,135200,6444687780,20000,20100,20100,20000,2735
20230726,135100,6389761380,20100,20150,20150,20100,596
20230726,135000,6377767030,20150,20050,20150,20050,27
20230726,134900,6377223930,20150,20100,20200,20050,442
20230726,134800,6368322680,20100,20150,20150,20050,1329
20230726,134700,6341666780,20150,20200,20200,20100,151
20230726,134600,6338627830,20100,20150,20150,20050,739
20230726,134500,6323774580,20300,20300,20300,20200,131
20230726,134400,6321125480,20300,20150,20300,20100,716
20230726,134300,6306680230,20300,20100,20300,20100,4
20230726,134200,6306599630,20100,20200,20300,20100,429
20230726,134100,6297961430,20100,20050,20200,20050,528
20230726,134000,6287341480,20150,20300,20350,20100,892
20230726,133900,6269391680,20400,20350,20400,20200,489
20230726,133800,6259504430,20350,20300,20450,20200,2380
20230726,133700,6211098730,20400,20250,20400,20250,468
20230726,133600,6201609930,20400,20350,20450,20300,2008
20230726,133500,6160717430,20500,20400,20500,20400,18
20230726,133400,6160348630,20500,20350,20500,20350,366
20230726,133300,6152896430,20400,20550,20550,20400,250
20230726,133200,6147787780,20550,20300,20550,20300,248
20230726,133100,6142729980,20300,20350,20550,20300,280
20230726,133000,6137029280,20550,20400,20550,20350,896
20230726,132900,6118754330,20400,20450,20450,20300,296
20230726,132800,6112736180,20450,20550,20550,20300,694
20230726,132700,6098621130,20600,20600,20600,20350,1934
20230726,132600,6058967030,20600,20600,20600,20350,2698
20230726,132500,6003633580,20650,20600,20650,20500,3072
20230726,132400,5940387330,20450,20550,20600,20450,3045
20230726,132300,5877701630,20550,20350,20600,20300,6651
20230726,132200,5741318430,20400,20300,20400,20250,2405
20230726,132100,5692379080,20300,20200,20300,20200,1551
20230726,132000,5660896780,20300,20300,20300,20150,115
20230726,131900,5658563330,20250,20100,20250,20100,532
20230726,131800,5647791480,20200,20150,20200,20050,1031
20230726,131700,5626985580,20050,20150,20150,20050,31
20230726,131600,5626361330,20150,20050,20150,20050,117
20230726,131500,5624008480,20050,20050,20200,20050,112
20230726,131400,5621751680,20100,20150,20150,20050,1032
20230726,131300,5600976430,20150,20050,20150,20050,768
20230726,131200,5585525330,20100,20100,20100,20050,441
20230726,131100,5576681380,20050,20100,20100,20050,400
20230726,131000,5568644080,20100,20050,20100,20050,32
20230726,130900,5568001130,20050,20050,20150,20050,64
20230726,130800,5566717830,20150,20050,20150,19970,1228
20230726,130700,5542145120,20150,20000,20150,20000,84
20230726,130600,5540452670,20150,20050,20150,20050,576
20230726,130500,5528873070,20050,20050,20050,20000,1453
20230726,130400,5499777920,20050,20050,20050,20050,309
20230726,130300,5493582470,20050,20050,20050,20050,285
20230726,130200,5487868220,20050,20050,20050,20050,85
20230726,130100,5486163970,20050,20050,20050,20050,8
20230726,130000,5486003570,20050,20050,20050,20050,362
20230726,125900,5478745470,20050,20050,20050,20050,81
20230726,125800,5477121420,20050,20050,20050,20050,514
20230726,125700,5466815720,20050,20050,20050,20050,50
20230726,125600,5465813220,19980,20050,20050,19980,952
20230726,125500,5446770310,20000,20050,20050,19990,2525
20230726,125400,5396236720,20050,20000,20050,20000,1289
20230726,125300,5370451670,19990,20000,20000,19990,523
20230726,125200,5359991830,20000,20050,20050,20000,370
20230726,125100,5352591430,20050,20100,20100,20050,210
20230726,125000,5348375930,20100,20050,20100,20000,178
20230726,124900,5344802130,20050,20050,20050,20050,153
20230726,124800,5341734480,20000,20050,20050,20000,329
20230726,124700,5335153180,20050,20050,20050,20050,224
20230726,124600,5330661980,20050,20100,20100,20050,131
20230726,124500,5328035380,20050,19980,20050,19920,5524
20230726,124400,5217578350,19980,19980,19980,19910,500
20230726,124300,5207597460,19990,19990,19990,19990,10
20230726,124200,5207397560,19930,19970,20000,19910,2004
20230726,124100,5167423490,19970,19970,19970,19960,434
20230726,124000,5158756660,19970,20000,20000,19970,365
20230726,123900,5151467550,20000,20000,20050,20000,90
20230726,123800,5149667050,20050,20050,20050,20000,221
20230726,123700,5145243050,20050,19970,20050,19970,137
20230726,123600,5142496860,20050,20050,20050,19970,227
20230726,123500,5137958690,20050,20150,20150,19970,7260
20230726,123400,4992748170,20150,20200,20200,20000,366
20230726,123300,4985403470,20050,20100,20200,20050,99
20230726,123200,4983417270,20050,20200,20200,20050,508
20230726,123100,4973203970,20100,20150,20200,20100,11
20230726,123000,4972982120,20200,20200,20200,20200,54
20230726,122900,4971891320,20200,20050,20200,20000,309
20230726,122800,4965651270,20150,20150,20150,20150,188
20230726,122700,4961863070,20150,20150,20150,20150,0
20230726,122600,4961863070,20150,20000,20150,20000,86
20230726,122500,4960139420,20000,20100,20100,20000,192
20230726,122400,4956280320,20100,20100,20100,20050,116
20230726,122300,4953953720,20100,20050,20100,20050,854
20230726,122200,4936828520,20100,20100,20100,20100,10
20230726,122100,4936627520,20100,20050,20100,20050,132
20230726,122000,4933974370,20100,20100,20100,20050,608
20230726,121900,4921783670,20050,20050,20100,20050,924
20230726,121800,4903255720,20050,20100,20100,20050,480
20230726,121700,4893612770,20100,20150,20150,20050,1215
20230726,121600,4869201270,20150,20250,20250,20100,408
20230726,121500,4860994370,20250,20150,20250,20150,675
20230726,121400,4847388120,20250,20250,20250,20150,342
20230726,121300,4840488620,20250,20250,20250,20250,18
20230726,121200,4840124120,20150,20150,20200,20150,1847
20230726,121100,4802882070,20250,20200,20300,20200,298
20230726,121000,4796858120,20250,20300,20300,20250,11
20230726,120900,4796635320,20300,20350,20350,20250,210
20230726,120800,4792382070,20300,20400,20400,20300,183
20230726,120700,4788660170,20300,20400,20450,20300,303
20230726,120600,4782488770,20400,20400,20400,20300,197
20230726,120500,4778478670,20300,20300,20300,20200,931
20230726,120400,4759664920,20250,20300,20450,20250,1756
20230726,120300,4724017170,20350,20400,20450,20350,347
20230726,120200,4716954320,20450,20450,20450,20450,0
20230726,120100,4716954320,20450,20450,20450,20450,90
20230726,120000,4715113820,20400,20350,20400,20350,111
20230726,115900,4712849920,20450,20450,20450,20450,30
20230726,115800,4712236420,20450,20450,20450,20450,70
20230726,115700,4710804920,20450,20350,20450,20350,247
20230726,115600,4705770870,20450,20400,20450,20400,115
20230726,115500,4703424620,20400,20400,20400,20400,38
20230726,115400,4702649420,20400,20400,20400,20400,587
20230726,115300,4690674620,20400,20400,20400,20400,0
20230726,115200,4690674620,20400,20300,20400,20300,50
20230726,115100,4689656820,20300,20300,20300,20300,20
20230726,115000,4689250820,20250,20350,20350,20250,1599
20230726,114900,4656841320,20350,20350,20350,20350,814
20230726,114800,4640276420,20250,20300,20350,20250,250
20230726,114700,4635198870,20200,20300,20300,20200,72
20230726,114600,4633737370,20300,20300,20300,20200,823
20230726,114500,4617072120,20300,20300,20300,20250,360
20230726,114400,4609765670,20300,20300,20300,20300,443
20230726,114300,4600772770,20300,20300,20350,20300,263
20230726,114200,4595433620,20200,20300,20300,20200,3051
20230726,114100,4533510970,20300,20300,20300,20300,898
20230726,114000,4515281570,20200,20150,20250,20150,2101
20230726,113900,4472738920,20150,20150,20150,20150,5
20230726,113800,4472638170,20250,20150,20250,20150,756
20230726,113700,4457346870,20200,20200,20200,20200,546
20230726,113600,4446317670,20200,20200,20200,20200,66
20230726,113500,4444984470,20200,20200,20200,20200,136
20230726,113400,4442237270,20200,20200,20200,20200,110
20230726,113300,4440015270,20200,20200,20200,20150,170
20230726,113200,4436585770,20150,20100,20150,20100,28
20230726,113100,4436022070,20100,20200,20200,20100,91
20230726,113000,4434183970,20100,20100,20200,20100,625
20230726,112900,4421604470,20100,20100,20100,20100,65
20230726,112800,4420297970,20100,20200,20200,20100,214
20230726,112700,4415982670,20200,20150,20200,20050,1197
20230726,112600,4391828670,20150,20150,20150,20100,175
20230726,112500,4388305920,20100,20100,20150,20050,1013
20230726,112400,4367965620,20100,20100,20100,20100,50
20230726,112300,4366960620,20150,20150,20150,20150,80
20230726,112200,4365348620,20050,20050,20100,20050,461
20230726,112100,4356104520,20050,20050,20050,20050,210
20230726,112000,4351894020,20050,20050,20050,20050,70
20230726,111900,4350490520,20000,20050,20050,19990,149
20230726,111800,4347509210,20000,20000,20050,20000,609
20230726,111700,4335328710,20050,20000,20050,20000,978
20230726,111600,4315764210,20050,20050,20050,20000,131
20230726,111500,4313139160,20050,20050,20050,20050,335
20230726,111400,4306422410,20050,20050,20100,20050,328
20230726,111300,4299845010,20100,20100,20100,20100,90
20230726,111200,4298036010,20050,20100,20100,20050,26
20230726,111100,4297514210,20100,20100,20100,20100,68
20230726,111000,4296147410,20100,20050,20150,20050,273
20230726,110900,4290659660,20050,20100,20150,20050,3044
20230726,110800,4229502260,20050,20000,20050,20000,793
20230726,110700,4213606210,20000,20000,20000,20000,11
20230726,110600,4213386210,20050,20050,20050,19990,1386
20230726,110500,4185662280,19980,20150,20150,19980,551
20230726,110400,4174643920,20050,20050,20050,20050,1
20230726,110300,4174623870,20150,20150,20150,20150,10
20230726,110200,4174422370,20000,20150,20150,19990,4649
20230726,110100,4081419050,20150,20100,20150,20100,31
20230726,110000,4080794450,20100,20200,20200,20100,64
20230726,105900,4079504400,20200,20050,20200,20050,244
20230726,105800,4074605100,20200,20150,20200,20100,520
20230726,105700,4064126600,20150,19970,20150,19970,254
20230726,105600,4059012500,19960,20150,20150,19950,1474
20230726,105500,4029532700,20100,20100,20150,20100,263
20230726,105400,4024246150,20100,19950,20100,19950,1380
20230726,105300,3996596400,20050,20050,20050,20050,10
20230726,105200,3996395900,20050,19950,20050,19950,280
20230726,105100,3990802000,20100,20000,20100,19950,505
20230726,105000,3980687700,19950,19900,19990,19750,663
20230726,104900,3967474060,19740,19910,19920,19740,4261
20230726,104800,3882697680,19910,19760,19910,19700,3681
20230726,104700,3809776600,19760,19790,19880,19750,2901
20230726,104600,3752396340,19800,19850,19850,19780,7008
20230726,104500,3613569640,19820,19900,19900,19820,5959
20230726,104400,3495237610,19900,19970,19980,19900,7912
20230726,104300,3337366630,19970,19980,20000,19970,1136
20230726,104200,3314670410,19990,19990,20050,19980,6513
20230726,104100,3184483250,19990,20000,20050,19990,2003
20230726,104000,3144415390,20000,20050,20050,19990,1162
20230726,103900,3121178190,20000,20000,20000,19990,1830
20230726,103800,3084578200,20100,20050,20100,20000,1787
20230726,103700,3048825400,20100,20000,20100,20000,604
20230726,103600,3036743800,20050,20050,20050,20050,1310
20230726,103500,3010478300,20050,20050,20150,20050,1513
20230726,103400,2980136150,20100,20150,20150,20100,2565
20230726,103300,2928536800,20150,20150,20150,20150,406
20230726,103200,2920355900,20200,20150,20200,20100,2669
20230726,103100,2866633250,20150,20150,20150,20050,475
20230726,103000,2857076700,20150,20100,20150,20050,1139
20230726,102900,2834188800,20050,20050,20050,20000,898
20230726,102800,2816189400,20050,20050,20050,20000,612
20230726,102700,2803919450,20050,20100,20100,20050,253
20230726,102600,2798837800,20000,20000,20100,20000,187
20230726,102500,2795097100,20000,20000,20050,20000,509
20230726,102400,2784908100,20050,20050,20050,20050,195
20230726,102300,2780998350,20050,20050,20050,20050,9
20230726,102200,2780817900,20050,20050,20100,20050,277
20230726,102100,2775250300,20100,20050,20100,20050,194
20230726,102000,2771357050,20050,20000,20050,20000,277
20230726,101900,2765816900,20100,19990,20100,19990,286
20230726,101800,2760072910,20000,20000,20150,19990,958
20230726,101700,2740906030,19990,19990,19990,19990,679
20230726,101600,2727332820,20050,20000,20050,19990,2113
20230726,101500,2685008430,20050,20000,20100,20000,3102
20230726,101400,2622709930,20050,20000,20050,20000,329
20230726,101300,2616114580,20000,20000,20000,20000,381
20230726,101200,2608494580,20050,20000,20050,19990,574
20230726,101100,2597014930,19990,19990,20050,19990,348
20230726,101000,2590054210,19990,19980,19990,19980,30
20230726,100900,2589454580,19980,20100,20100,19980,2636
20230726,100800,2536754250,20000,20050,20050,20000,10
20230726,100700,2536554000,20100,19990,20100,19990,770
20230726,100600,2521154000,20100,20100,20100,20100,63
20230726,100500,2519887700,20150,19990,20150,19990,740
20230726,100400,2505052860,19990,20000,20100,19990,2191
20230726,100300,2461232070,19990,20000,20000,19990,290
20230726,100200,2455434040,20000,20100,20100,20000,73
20230726,100100,2453969340,20100,20050,20100,19980,1695
20230726,100000,2420090820,20050,20000,20050,20000,732
20230726,095900,2405439720,19980,19980,20000,19980,554
20230726,095800,2394370400,19980,20000,20000,19980,1866
20230726,095700,2357061710,20000,20000,20000,19990,1186
20230726,095600,2333346990,20000,20050,20050,20000,1148
20230726,095500,2310377840,20050,20000,20050,20000,570
20230726,095400,2298960340,20000,20100,20100,20000,670
20230726,095300,2285553340,20100,20000,20100,20000,564
20230726,095200,2274245140,20050,20050,20100,20000,1153
20230726,095100,2251130240,20100,20050,20100,20050,952
20230726,095000,2232013990,20100,19990,20100,19990,1700
20230726,094900,2198009700,19990,20050,20100,19990,1102
20230726,094800,2175961960,20050,20000,20100,20000,237
20230726,094700,2171210710,20000,20100,20100,20000,1257
20230726,094600,2146053660,20150,20150,20150,20000,1399
20230726,094500,2117978010,20100,20150,20150,20100,1248
20230726,094400,2092845860,20150,20100,20150,20100,176
20230726,094300,2089303260,20050,20050,20150,20050,1349
20230726,094200,2062225160,20050,20100,20150,20050,827
20230726,094100,2045618660,20050,20100,20100,20050,326
20230726,094000,2039080310,20050,20100,20150,20050,674
20230726,093900,2025534410,20050,20100,20100,20050,1316
20230726,093800,1999122210,20050,20100,20250,20050,1242
20230726,093700,1974172710,20100,20200,20200,20100,2949
20230726,093600,1914613760,20200,20100,20200,20050,1130
20230726,093500,1891897910,20050,20200,20250,20050,6176
20230726,093400,1767385960,20200,20300,20450,20200,3731
20230726,093300,1691850160,20300,20450,20500,20300,2980
20230726,093200,1630792160,20200,20250,20400,20200,4418
20230726,093100,1540993210,20250,20300,20350,20250,982
20230726,093000,1521103560,20350,20300,20400,20300,1450
20230726,092900,1491628160,20300,20200,20300,20150,3267
20230726,092800,1425543060,20200,20200,20200,20200,398
20230726,092700,1417503460,20150,20250,20250,20150,1029
20230726,092600,1396745460,20150,20150,20250,20100,3328
20230726,092500,1329667310,20250,20000,20250,19940,11935
20230726,092400,1091092520,20000,20050,20050,20000,2560
20230726,092300,1039783170,20050,20150,20200,20050,352
20230726,092200,1032702070,20250,20000,20250,20000,2850
20230726,092100,975528620,20100,20100,20150,19990,5320
20230726,092000,868982450,20100,20300,20300,20100,7272
20230726,091900,722485300,20400,20300,20400,20150,2710
20230726,091800,667702450,20450,20400,20450,20300,1422
20230726,091700,638824750,20400,20400,20500,20400,426
20230726,091600,630122600,20350,20450,20500,20350,389
20230726,091500,622180250,20300,20450,20450,20300,1922
20230726,091400,583019050,20450,20450,20500,20450,417
20230726,091300,574483200,20450,20600,20650,20450,1095
20230726,091200,552003600,20650,20600,20650,20600,289
20230726,091100,546036300,20750,20600,20750,20600,784
20230726,091000,529770400,20750,20650,20750,20650,1118
20230726,090900,506635650,20650,20400,20650,20300,962
20230726,090800,486895650,20300,20400,20450,20150,2130
20230726,090700,443705350,20350,20450,20450,20350,1099
20230726,090600,421277500,20400,20550,20700,20400,907
20230726,090500,402738700,20350,20350,20550,20300,148
20230726,090400,399719950,20600,20350,20650,20150,5034
20230726,090300,297226550,20250,20300,20350,20250,1064
20230726,090200,275635650,20300,20400,20400,20300,1548
20230726,090100,244178450,20400,20450,20600,20350,2245
20230726,090000,198258900,20500,20800,20850,20500,9364