KissMeData/101930/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194700,294982710,11550,11550,11550,11550,1339
20230726,194600,294982710,11550,11550,11550,11550,0
20230726,194500,294982710,11550,11550,11550,11550,0
20230726,194400,294982710,11550,11550,11550,11550,0
20230726,194300,294982710,11550,11550,11550,11550,0
20230726,194200,294982710,11550,11550,11550,11550,0
20230726,194100,294982710,11550,11550,11550,11550,0
20230726,194000,294982710,11550,11550,11550,11550,0
20230726,193900,294982710,11550,11550,11550,11550,0
20230726,193800,294982710,11550,11550,11550,11550,0
20230726,193700,294982710,11550,11550,11550,11550,0
20230726,193600,294982710,11550,11550,11550,11550,0
20230726,193500,294982710,11550,11550,11550,11550,0
20230726,193400,294982710,11550,11550,11550,11550,0
20230726,193300,294982710,11550,11550,11550,11550,0
20230726,193200,294982710,11550,11550,11550,11550,0
20230726,193100,294982710,11550,11550,11550,11550,0
20230726,193000,294982710,11550,11550,11550,11550,0
20230726,192900,294982710,11550,11550,11550,11550,0
20230726,192800,294982710,11550,11550,11550,11550,0
20230726,192700,294982710,11550,11550,11550,11550,0
20230726,192600,294982710,11550,11550,11550,11550,0
20230726,192500,294982710,11550,11550,11550,11550,0
20230726,192400,294982710,11550,11550,11550,11550,0
20230726,192300,294982710,11550,11550,11550,11550,0
20230726,192200,294982710,11550,11550,11550,11550,0
20230726,192100,294982710,11550,11550,11550,11550,0
20230726,192000,294982710,11550,11550,11550,11550,0
20230726,191900,294982710,11550,11550,11550,11550,0
20230726,191800,294982710,11550,11550,11550,11550,0
20230726,191700,294982710,11550,11550,11550,11550,1339
20230726,191600,294982710,11550,11550,11550,11550,0
20230726,191500,294982710,11550,11550,11550,11550,0
20230726,191400,294982710,11550,11550,11550,11550,0
20230726,191300,294982710,11550,11550,11550,11550,0
20230726,191200,294982710,11550,11550,11550,11550,0
20230726,191100,294982710,11550,11550,11550,11550,0
20230726,191000,294982710,11550,11550,11550,11550,0
20230726,190900,294982710,11550,11550,11550,11550,0
20230726,190800,294982710,11550,11550,11550,11550,0
20230726,190700,294982710,11550,11550,11550,11550,0
20230726,190600,294982710,11550,11550,11550,11550,0
20230726,190500,294982710,11550,11550,11550,11550,0
20230726,190400,294982710,11550,11550,11550,11550,0
20230726,190300,294982710,11550,11550,11550,11550,0
20230726,190200,294982710,11550,11550,11550,11550,0
20230726,190100,294982710,11550,11550,11550,11550,0
20230726,190000,294982710,11550,11550,11550,11550,0
20230726,185900,294982710,11550,11550,11550,11550,0
20230726,185800,294982710,11550,11550,11550,11550,0
20230726,185700,294982710,11550,11550,11550,11550,0
20230726,185600,294982710,11550,11550,11550,11550,0
20230726,185500,294982710,11550,11550,11550,11550,0
20230726,185400,294982710,11550,11550,11550,11550,0
20230726,185300,294982710,11550,11550,11550,11550,0
20230726,185200,294982710,11550,11550,11550,11550,0
20230726,185100,294982710,11550,11550,11550,11550,0
20230726,185000,294982710,11550,11550,11550,11550,0
20230726,184900,294982710,11550,11550,11550,11550,0
20230726,184800,294982710,11550,11550,11550,11550,0
20230726,184700,294982710,11550,11550,11550,11550,1339
20230726,184600,294982710,11550,11550,11550,11550,0
20230726,184500,294982710,11550,11550,11550,11550,0
20230726,184400,294982710,11550,11550,11550,11550,0
20230726,184300,294982710,11550,11550,11550,11550,0
20230726,184200,294982710,11550,11550,11550,11550,0
20230726,184100,294982710,11550,11550,11550,11550,0
20230726,184000,294982710,11550,11550,11550,11550,0
20230726,183900,294982710,11550,11550,11550,11550,0
20230726,183800,294982710,11550,11550,11550,11550,0
20230726,183700,294982710,11550,11550,11550,11550,0
20230726,183600,294982710,11550,11550,11550,11550,0
20230726,183500,294982710,11550,11550,11550,11550,0
20230726,183400,294982710,11550,11550,11550,11550,0
20230726,183300,294982710,11550,11550,11550,11550,0
20230726,183200,294982710,11550,11550,11550,11550,0
20230726,183100,294982710,11550,11550,11550,11550,0
20230726,183000,294982710,11550,11550,11550,11550,0
20230726,182900,294982710,11550,11550,11550,11550,0
20230726,182800,294982710,11550,11550,11550,11550,0
20230726,182700,294982710,11550,11550,11550,11550,0
20230726,182600,294982710,11550,11550,11550,11550,0
20230726,182500,294982710,11550,11550,11550,11550,0
20230726,182400,294982710,11550,11550,11550,11550,0
20230726,182300,294982710,11550,11550,11550,11550,0
20230726,182200,294982710,11550,11550,11550,11550,0
20230726,182100,294982710,11550,11550,11550,11550,0
20230726,182000,294982710,11550,11550,11550,11550,0
20230726,181900,294982710,11550,11550,11550,11550,0
20230726,181800,294982710,11550,11550,11550,11550,0
20230726,181700,294982710,11550,11550,11550,11550,1339
20230726,181600,294982710,11550,11550,11550,11550,0
20230726,181500,294982710,11550,11550,11550,11550,0
20230726,181400,294982710,11550,11550,11550,11550,0
20230726,181300,294982710,11550,11550,11550,11550,0
20230726,181200,294982710,11550,11550,11550,11550,0
20230726,181100,294982710,11550,11550,11550,11550,0
20230726,181000,294982710,11550,11550,11550,11550,0
20230726,180900,294982710,11550,11550,11550,11550,0
20230726,180800,294982710,11550,11550,11550,11550,0
20230726,180700,294982710,11550,11550,11550,11550,0
20230726,180600,294982710,11550,11550,11550,11550,0
20230726,180500,294982710,11550,11550,11550,11550,0
20230726,180400,294982710,11550,11550,11550,11550,0
20230726,180300,294982710,11550,11550,11550,11550,0
20230726,180200,294982710,11550,11550,11550,11550,0
20230726,180100,294982710,11550,11550,11550,11550,0
20230726,180000,294982710,11550,11550,11550,11550,0
20230726,175900,294982710,11550,11550,11550,11550,0
20230726,175800,294982710,11550,11550,11550,11550,0
20230726,175700,294982710,11550,11550,11550,11550,0
20230726,175600,294982710,11550,11550,11550,11550,0
20230726,175500,294982710,11550,11550,11550,11550,0
20230726,175400,294982710,11550,11550,11550,11550,0
20230726,175300,294982710,11550,11550,11550,11550,0
20230726,175200,294982710,11550,11550,11550,11550,0
20230726,175100,294982710,11550,11550,11550,11550,0
20230726,175000,294982710,11550,11550,11550,11550,0
20230726,174900,294982710,11550,11550,11550,11550,0
20230726,174800,294982710,11550,11550,11550,11550,0
20230726,174700,294982710,11550,11550,11550,11550,1339
20230726,174600,294982710,11550,11550,11550,11550,0
20230726,174500,294982710,11550,11550,11550,11550,0
20230726,174400,294982710,11550,11550,11550,11550,0
20230726,174300,294982710,11550,11550,11550,11550,0
20230726,174200,294982710,11550,11550,11550,11550,0
20230726,174100,294982710,11550,11550,11550,11550,0
20230726,174000,294982710,11550,11550,11550,11550,0
20230726,173900,294982710,11550,11550,11550,11550,0
20230726,173800,294982710,11550,11550,11550,11550,0
20230726,173700,294982710,11550,11550,11550,11550,0
20230726,173600,294982710,11550,11550,11550,11550,0
20230726,173500,294982710,11550,11550,11550,11550,0
20230726,173400,294982710,11550,11550,11550,11550,0
20230726,173300,294982710,11550,11550,11550,11550,0
20230726,173200,294982710,11550,11550,11550,11550,0
20230726,173100,294982710,11550,11550,11550,11550,0
20230726,173000,294982710,11550,11550,11550,11550,0
20230726,172900,294982710,11550,11550,11550,11550,0
20230726,172800,294982710,11550,11550,11550,11550,0
20230726,172700,294982710,11550,11550,11550,11550,0
20230726,172600,294982710,11550,11550,11550,11550,0
20230726,172500,294982710,11550,11550,11550,11550,0
20230726,172400,294982710,11550,11550,11550,11550,0
20230726,172300,294982710,11550,11550,11550,11550,0
20230726,172200,294982710,11550,11550,11550,11550,0
20230726,172100,294982710,11550,11550,11550,11550,0
20230726,172000,294982710,11550,11550,11550,11550,0
20230726,171900,294982710,11550,11550,11550,11550,0
20230726,171800,294982710,11550,11550,11550,11550,0
20230726,171700,294982710,11550,11550,11550,11550,1339
20230726,171600,294982710,11550,11550,11550,11550,0
20230726,171500,294982710,11550,11550,11550,11550,0
20230726,171400,294982710,11550,11550,11550,11550,0
20230726,171300,294982710,11550,11550,11550,11550,0
20230726,171200,294982710,11550,11550,11550,11550,0
20230726,171100,294982710,11550,11550,11550,11550,0
20230726,171000,294982710,11550,11550,11550,11550,0
20230726,170900,294982710,11550,11550,11550,11550,0
20230726,170800,294982710,11550,11550,11550,11550,0
20230726,170700,294982710,11550,11550,11550,11550,0
20230726,170600,294982710,11550,11550,11550,11550,0
20230726,170500,294982710,11550,11550,11550,11550,0
20230726,170400,294982710,11550,11550,11550,11550,0
20230726,170300,294982710,11550,11550,11550,11550,0
20230726,170200,294982710,11550,11550,11550,11550,0
20230726,170100,294982710,11550,11550,11550,11550,0
20230726,170000,294982710,11550,11550,11550,11550,0
20230726,165900,294982710,11550,11550,11550,11550,0
20230726,165800,294982710,11550,11550,11550,11550,0
20230726,165700,294982710,11550,11550,11550,11550,0
20230726,165600,294982710,11550,11550,11550,11550,0
20230726,165500,294982710,11550,11550,11550,11550,0
20230726,165400,294982710,11550,11550,11550,11550,0
20230726,165300,294982710,11550,11550,11550,11550,0
20230726,165200,294982710,11550,11550,11550,11550,0
20230726,165100,294982710,11550,11550,11550,11550,0
20230726,165000,294982710,11550,11550,11550,11550,0
20230726,164900,294982710,11550,11550,11550,11550,0
20230726,164800,294982710,11550,11550,11550,11550,0
20230726,164700,294982710,11550,11550,11550,11550,1339
20230726,164600,294982710,11550,11550,11550,11550,0
20230726,164500,294982710,11550,11550,11550,11550,0
20230726,164400,294982710,11550,11550,11550,11550,0
20230726,164300,294982710,11550,11550,11550,11550,0
20230726,164200,294982710,11550,11550,11550,11550,0
20230726,164100,294982710,11550,11550,11550,11550,0
20230726,164000,294982710,11550,11550,11550,11550,0
20230726,163900,294982710,11550,11550,11550,11550,0
20230726,163800,294982710,11550,11550,11550,11550,0
20230726,163700,294982710,11550,11550,11550,11550,0
20230726,163600,294982710,11550,11550,11550,11550,0
20230726,163500,294982710,11550,11550,11550,11550,0
20230726,163400,294982710,11550,11550,11550,11550,0
20230726,163300,294982710,11550,11550,11550,11550,0
20230726,163200,294982710,11550,11550,11550,11550,0
20230726,163100,294982710,11550,11550,11550,11550,0
20230726,163000,294982710,11550,11550,11550,11550,0
20230726,162900,294982710,11550,11550,11550,11550,0
20230726,162800,294982710,11550,11550,11550,11550,0
20230726,162700,294982710,11550,11550,11550,11550,0
20230726,162600,294982710,11550,11550,11550,11550,0
20230726,162500,294982710,11550,11550,11550,11550,0
20230726,162400,294982710,11550,11550,11550,11550,0
20230726,162300,294982710,11550,11550,11550,11550,0
20230726,162200,294982710,11550,11550,11550,11550,0
20230726,162100,294982710,11550,11550,11550,11550,0
20230726,162000,294982710,11550,11550,11550,11550,0
20230726,161900,294982710,11550,11550,11550,11550,0
20230726,161800,294982710,11550,11550,11550,11550,0
20230726,161700,294982710,11550,11550,11550,11550,1339
20230726,161600,294982710,11550,11550,11550,11550,0
20230726,161500,294982710,11550,11550,11550,11550,0
20230726,161400,294982710,11550,11550,11550,11550,0
20230726,161300,294982710,11550,11550,11550,11550,0
20230726,161200,294982710,11550,11550,11550,11550,0
20230726,161100,294982710,11550,11550,11550,11550,0
20230726,161000,294982710,11550,11550,11550,11550,0
20230726,160900,294982710,11550,11550,11550,11550,0
20230726,160800,294982710,11550,11550,11550,11550,0
20230726,160700,294982710,11550,11550,11550,11550,0
20230726,160600,294982710,11550,11550,11550,11550,0
20230726,160500,294982710,11550,11550,11550,11550,0
20230726,160400,294982710,11550,11550,11550,11550,0
20230726,160300,294982710,11550,11550,11550,11550,0
20230726,160200,294982710,11550,11550,11550,11550,0
20230726,160100,294982710,11550,11550,11550,11550,0
20230726,160000,294982710,11550,11550,11550,11550,0
20230726,155900,294982710,11550,11550,11550,11550,0
20230726,155800,294982710,11550,11550,11550,11550,0
20230726,155700,294982710,11550,11550,11550,11550,0
20230726,155600,294982710,11550,11550,11550,11550,0
20230726,155500,294982710,11550,11550,11550,11550,0
20230726,155400,294982710,11550,11550,11550,11550,0
20230726,155300,294982710,11550,11550,11550,11550,0
20230726,155200,294982710,11550,11550,11550,11550,0
20230726,155100,294982710,11550,11550,11550,11550,0
20230726,155000,294982710,11550,11550,11550,11550,0
20230726,154900,294982710,11550,11550,11550,11550,0
20230726,154800,294982710,11550,11550,11550,11550,0
20230726,154700,294982710,11550,11550,11550,11550,1339
20230726,154600,294982710,11550,11550,11550,11550,0
20230726,154500,294982710,11550,11550,11550,11550,0
20230726,154400,294982710,11550,11550,11550,11550,0
20230726,154300,294982710,11550,11550,11550,11550,0
20230726,154200,294982710,11550,11550,11550,11550,0
20230726,154100,294982710,11550,11550,11550,11550,0
20230726,154000,294982710,11550,11550,11550,11550,0
20230726,153900,294982710,11550,11550,11550,11550,0
20230726,153800,294982710,11550,11550,11550,11550,0
20230726,153700,294982710,11550,11550,11550,11550,0
20230726,153600,294982710,11550,11550,11550,11550,0
20230726,153500,294982710,11550,11550,11550,11550,0
20230726,153400,294982710,11550,11550,11550,11550,0
20230726,153300,294982710,11550,11550,11550,11550,0
20230726,153200,294982710,11550,11550,11550,11550,0
20230726,153100,294982710,11550,11550,11550,11550,0
20230726,153000,294982710,11550,11550,11550,11550,1339
20230726,152900,279517260,11490,11490,11490,11490,0
20230726,152800,279517260,11490,11490,11490,11490,0
20230726,152700,279517260,11490,11490,11490,11490,0
20230726,152600,279517260,11490,11490,11490,11490,0
20230726,152500,279517260,11490,11490,11490,11490,0
20230726,152400,279517260,11490,11490,11490,11490,0
20230726,152300,279517260,11490,11490,11490,11490,0
20230726,152200,279517260,11490,11490,11490,11490,0
20230726,152100,279517260,11490,11490,11490,11490,0
20230726,152000,279517260,11490,11490,11490,11490,0
20230726,151900,279517260,11490,11490,11490,11490,0
20230726,151800,279517260,11490,11490,11490,11490,0
20230726,151700,279517260,11490,11490,11490,11450,143
20230726,151600,277879730,11410,11440,11440,11410,250
20230726,151500,275022550,11490,11490,11490,11490,0
20230726,151400,275022550,11490,11490,11490,11490,0
20230726,151300,275022550,11490,11480,11490,11480,2
20230726,151200,274999580,11440,11460,11460,11440,48
20230726,151100,274449900,11520,11520,11520,11520,0
20230726,151000,274449900,11520,11510,11520,11510,262
20230726,150900,271434270,11510,11510,11510,11510,2
20230726,150800,271411250,11470,11470,11470,11470,22
20230726,150700,271158910,11550,11550,11550,11550,0
20230726,150600,271158910,11550,11550,11550,11550,0
20230726,150500,271158910,11550,11550,11550,11550,0
20230726,150400,271158910,11550,11550,11550,11550,0
20230726,150300,271158910,11550,11550,11550,11550,0
20230726,150200,271158910,11550,11440,11550,11440,400
20230726,150100,266551930,11440,11440,11440,11440,16
20230726,150000,266368890,11440,11440,11440,11440,139
20230726,145900,264778730,11520,11520,11520,11520,0
20230726,145800,264778730,11520,11520,11520,11520,12
20230726,145700,264640490,11520,11500,11520,11500,14
20230726,145600,264479250,11520,11520,11520,11520,0
20230726,145500,264479250,11520,11520,11520,11520,0
20230726,145400,264479250,11520,11520,11520,11520,0
20230726,145300,264479250,11520,11520,11520,11520,0
20230726,145200,264479250,11520,11520,11520,11520,0
20230726,145100,264479250,11520,11520,11520,11520,0
20230726,145000,264479250,11520,11520,11520,11520,0
20230726,144900,264479250,11520,11520,11520,11520,0
20230726,144800,264479250,11520,11520,11520,11520,0
20230726,144700,264479250,11520,11520,11520,11520,0
20230726,144600,264479250,11520,11520,11520,11520,0
20230726,144500,264479250,11520,11520,11520,11520,0
20230726,144400,264479250,11520,11470,11520,11410,184
20230726,144300,262374850,11470,11470,11470,11470,0
20230726,144200,262374850,11470,11470,11470,11470,6
20230726,144100,262306030,11470,11470,11470,11470,0
20230726,144000,262306030,11470,11470,11470,11470,0
20230726,143900,262306030,11470,11470,11470,11470,14
20230726,143800,262145450,11480,11500,11500,11480,85
20230726,143700,261169040,11540,11540,11540,11540,0
20230726,143600,261169040,11540,11540,11540,11540,0
20230726,143500,261169040,11540,11540,11540,11540,0
20230726,143400,261169040,11540,11540,11540,11540,0
20230726,143300,261169040,11540,11540,11540,11540,0
20230726,143200,261169040,11540,11540,11540,11540,1
20230726,143100,261157500,11500,11500,11500,11500,0
20230726,143000,261157500,11500,11500,11500,11500,0
20230726,142900,261157500,11500,11500,11500,11500,0
20230726,142800,261157500,11500,11500,11500,11500,1
20230726,142700,261146000,11530,11530,11530,11530,10
20230726,142600,261030700,11470,11470,11470,11470,0
20230726,142500,261030700,11470,11470,11470,11470,130
20230726,142400,259539600,11530,11530,11530,11530,1
20230726,142300,259528070,11550,11550,11550,11550,0
20230726,142200,259528070,11550,11550,11550,11550,0
20230726,142100,259528070,11550,11550,11550,11550,0
20230726,142000,259528070,11550,11550,11550,11550,0
20230726,141900,259528070,11550,11550,11550,11550,10
20230726,141800,259412570,11550,11550,11550,11550,18
20230726,141700,259204670,11560,11560,11560,11560,1
20230726,141600,259193110,11490,11470,11490,11470,334
20230726,141500,255359770,11480,11480,11480,11480,0
20230726,141400,255359770,11480,11480,11480,11480,1
20230726,141300,255348290,11480,11480,11480,11480,0
20230726,141200,255348290,11480,11480,11480,11480,0
20230726,141100,255348290,11480,11480,11480,11480,0
20230726,141000,255348290,11480,11480,11480,11480,0
20230726,140900,255348290,11480,11480,11480,11480,90
20230726,140800,254315090,11480,11480,11490,11480,40
20230726,140700,253855640,11500,11500,11500,11500,0
20230726,140600,253855640,11500,11500,11500,11500,5
20230726,140500,253798140,11440,11490,11550,11440,49
20230726,140400,253236420,11480,11480,11480,11480,60
20230726,140300,252547620,11490,11490,11490,11490,0
20230726,140200,252547620,11490,11440,11490,11440,1100
20230726,140100,239920760,11440,11390,11440,11390,101
20230726,140000,238770320,11400,11440,11440,11400,31
20230726,135900,238416480,11400,11400,11400,11400,0
20230726,135800,238416480,11400,11400,11400,11400,19
20230726,135700,238199880,11400,11400,11400,11400,1
20230726,135600,238188480,11480,11480,11480,11480,0
20230726,135500,238188480,11480,11480,11480,11480,2
20230726,135400,238165520,11400,11480,11480,11400,108
20230726,135300,236934000,11410,11410,11410,11410,1
20230726,135200,236922590,11500,11500,11500,11500,0
20230726,135100,236922590,11500,11500,11500,11500,0
20230726,135000,236922590,11500,11500,11500,11500,0
20230726,134900,236922590,11500,11500,11500,11500,0
20230726,134800,236922590,11500,11500,11500,11500,0
20230726,134700,236922590,11500,11500,11500,11500,0
20230726,134600,236922590,11500,11500,11500,11500,0
20230726,134500,236922590,11500,11500,11500,11500,0
20230726,134400,236922590,11500,11500,11500,11500,0
20230726,134300,236922590,11500,11500,11500,11500,0
20230726,134200,236922590,11500,11500,11500,11500,0
20230726,134100,236922590,11500,11500,11500,11500,0
20230726,134000,236922590,11500,11500,11500,11500,0
20230726,133900,236922590,11500,11500,11500,11500,1
20230726,133800,236911090,11500,11500,11500,11500,0
20230726,133700,236911090,11500,11500,11500,11500,10
20230726,133600,236796090,11490,11490,11490,11490,20
20230726,133500,236566290,11530,11520,11530,11410,166
20230726,133400,234669210,11540,11500,11540,11410,222
20230726,133300,232127970,11610,11610,11610,11610,5
20230726,133200,232069920,11500,11500,11500,11500,124
20230726,133100,230643920,11610,11610,11610,11610,0
20230726,133000,230643920,11610,11610,11610,11610,10
20230726,132900,230527820,11620,11620,11620,11620,0
20230726,132800,230527820,11620,11500,11620,11500,515
20230726,132700,224567580,11510,11510,11510,11510,0
20230726,132600,224567580,11510,11500,11510,11500,40
20230726,132500,224107380,11500,11510,11510,11500,30
20230726,132400,223762180,11500,11500,11500,11500,10
20230726,132300,223647180,11500,11500,11500,11410,159
20230726,132200,221828590,11500,11490,11500,11490,32
20230726,132100,221460800,11490,11490,11490,11490,0
20230726,132000,221460800,11490,11490,11490,11490,1
20230726,131900,221449310,11520,11520,11520,11520,0
20230726,131800,221449310,11520,11520,11520,11520,0
20230726,131700,221449310,11520,11520,11520,11520,0
20230726,131600,221449310,11520,11520,11520,11520,1
20230726,131500,221437790,11410,11510,11540,11410,217
20230726,131400,218938470,11410,11410,11410,11410,45
20230726,131300,218425020,11540,11530,11540,11530,8
20230726,131200,218332750,11540,11530,11540,11530,10
20230726,131100,218217400,11400,11550,11550,11400,44
20230726,131000,217715050,11550,11480,11550,11480,158
20230726,130900,215900860,11560,11560,11560,11560,0
20230726,130800,215900860,11560,11560,11560,11560,30
20230726,130700,215554060,11560,11560,11560,11560,50
20230726,130600,214976060,11560,11560,11560,11560,0
20230726,130500,214976060,11560,11560,11560,11560,0
20230726,130400,214976060,11560,11560,11560,11560,0
20230726,130300,214976060,11560,11560,11560,11560,0
20230726,130200,214976060,11560,11500,11560,11500,22
20230726,130100,214722970,11500,11400,11500,11390,63
20230726,130000,214001530,11520,11520,11520,11520,0
20230726,125900,214001530,11520,11520,11520,11520,0
20230726,125800,214001530,11520,11520,11520,11520,0
20230726,125700,214001530,11520,11520,11520,11520,0
20230726,125600,214001530,11520,11520,11520,11520,17
20230726,125500,213805690,11520,11520,11520,11520,0
20230726,125400,213805690,11520,11520,11520,11520,0
20230726,125300,213805690,11520,11490,11520,11490,20
20230726,125200,213575770,11470,11460,11470,11460,21
20230726,125100,213335010,11460,11460,11460,11460,10
20230726,125000,213220410,11480,11480,11480,11480,0
20230726,124900,213220410,11480,11480,11480,11480,0
20230726,124800,213220410,11480,11480,11480,11480,0
20230726,124700,213220410,11480,11480,11480,11480,0
20230726,124600,213220410,11480,11480,11480,11480,0
20230726,124500,213220410,11480,11300,11480,11300,373
20230726,124400,209000530,11300,11310,11310,11300,725
20230726,124300,200807030,11410,11390,11410,11300,785
20230726,124200,191929600,11390,11380,11390,11380,57
20230726,124100,191280640,11380,11380,11380,11380,80
20230726,124000,190370240,11380,11380,11380,11380,40
20230726,123900,189915040,11390,11390,11390,11390,0
20230726,123800,189915040,11390,11390,11390,11390,16
20230726,123700,189732800,11300,11330,11330,11300,310
20230726,123600,186227810,11390,11340,11390,11320,78
20230726,123500,185344340,11340,11340,11340,11340,0
20230726,123400,185344340,11340,11360,11360,11340,213
20230726,123300,182927380,11390,11390,11390,11390,0
20230726,123200,182927380,11390,11370,11390,11370,2
20230726,123100,182904620,11390,11390,11390,11390,1
20230726,123000,182893230,11380,11380,11380,11380,1
20230726,122900,182881850,11390,11420,11420,11390,3
20230726,122800,182847640,11350,11380,11380,11350,1368
20230726,122700,167304720,11380,11390,11390,11380,188
20230726,122600,165165070,11400,11420,11420,11400,172
20230726,122500,163203300,11440,11430,11440,11430,2
20230726,122400,163180430,11430,11430,11430,11430,3
20230726,122300,163146140,11440,11440,11440,11440,10
20230726,122200,163031740,11440,11420,11440,11420,5
20230726,122100,162974620,11420,11420,11420,11420,0
20230726,122000,162974620,11420,11420,11420,11420,0
20230726,121900,162974620,11420,11430,11430,11420,25
20230726,121800,162688970,11450,11450,11450,11450,10
20230726,121700,162574470,11460,11460,11460,11460,0
20230726,121600,162574470,11460,11460,11460,11460,0
20230726,121500,162574470,11460,11430,11460,11420,153
20230726,121400,160826620,11430,11430,11430,11430,12
20230726,121300,160689460,11430,11440,11440,11430,4
20230726,121200,160643720,11430,11430,11440,11430,21
20230726,121100,160403680,11430,11430,11430,11430,6
20230726,121000,160335100,11430,11430,11430,11430,10
20230726,120900,160220800,11460,11460,11460,11460,80
20230726,120800,159304000,11460,11460,11460,11460,0
20230726,120700,159304000,11460,11460,11460,11460,1
20230726,120600,159292540,11410,11410,11410,11410,231
20230726,120500,156656830,11420,11410,11420,11410,112
20230726,120400,155378790,11410,11440,11440,11410,233
20230726,120300,152718480,11480,11480,11480,11480,0
20230726,120200,152718480,11480,11480,11480,11480,0
20230726,120100,152718480,11480,11480,11480,11480,1
20230726,120000,152707000,11420,11430,11430,11420,432
20230726,115900,147772260,11420,11420,11420,11420,0
20230726,115800,147772260,11420,11500,11500,11420,1000
20230726,115700,136338380,11500,11500,11500,11500,8
20230726,115600,136246380,11510,11510,11510,11510,0
20230726,115500,136246380,11510,11530,11620,11510,261
20230726,115400,133237010,11530,11530,11530,11530,200
20230726,115300,130931010,11570,11570,11570,11570,0
20230726,115200,130931010,11570,11570,11570,11570,0
20230726,115100,130931010,11570,11570,11570,11570,0
20230726,115000,130931010,11570,11570,11570,11570,0
20230726,114900,130931010,11570,11590,11590,11570,414
20230726,114800,126136890,11680,11680,11680,11680,0
20230726,114700,126136890,11680,11670,11680,11670,8
20230726,114600,126043490,11680,11660,11680,11660,20
20230726,114500,125810270,11690,11690,11690,11690,0
20230726,114400,125810270,11690,11690,11690,11690,50
20230726,114300,125225770,11690,11690,11690,11690,0
20230726,114200,125225770,11690,11690,11690,11690,0
20230726,114100,125225770,11690,11680,11690,11680,207
20230726,114000,122807970,11680,11620,11680,11620,441
20230726,113900,117674150,11630,11630,11630,11630,0
20230726,113800,117674150,11630,11630,11630,11630,0
20230726,113700,117674150,11630,11630,11630,11630,0
20230726,113600,117674150,11630,11630,11630,11630,0
20230726,113500,117674150,11630,11630,11630,11630,0
20230726,113400,117674150,11630,11630,11630,11630,9
20230726,113300,117569480,11670,11640,11670,11640,50
20230726,113200,116986110,11680,11680,11680,11680,0
20230726,113100,116986110,11680,11680,11680,11680,0
20230726,113000,116986110,11680,11680,11680,11680,0
20230726,112900,116986110,11680,11680,11680,11680,0
20230726,112800,116986110,11680,11630,11680,11630,2
20230726,112700,116962800,11620,11620,11620,11620,0
20230726,112600,116962800,11620,11620,11620,11620,40
20230726,112500,116498000,11620,11610,11620,11610,150
20230726,112400,114755990,11620,11560,11620,11560,500
20230726,112300,108955420,11550,11540,11550,11540,400
20230726,112200,104335910,11550,11550,11550,11550,53
20230726,112100,103723760,11480,11480,11480,11480,115
20230726,112000,102403560,11420,11420,11420,11420,0
20230726,111900,102403560,11420,11420,11420,11420,43
20230726,111800,101912500,11410,11410,11410,11410,0
20230726,111700,101912500,11410,11410,11410,11410,1
20230726,111600,101901090,11400,11400,11400,11400,0
20230726,111500,101901090,11400,11400,11400,11400,0
20230726,111400,101901090,11400,11400,11400,11400,0
20230726,111300,101901090,11400,11400,11400,11400,82
20230726,111200,100966290,11410,11410,11410,11410,1
20230726,111100,100954880,11360,11360,11360,11360,0
20230726,111000,100954880,11360,11360,11360,11360,0
20230726,110900,100954880,11360,11360,11360,11360,0
20230726,110800,100954880,11360,11360,11360,11360,0
20230726,110700,100954880,11360,11360,11360,11360,0
20230726,110600,100954880,11360,11360,11360,11360,0
20230726,110500,100954880,11360,11360,11360,11360,0
20230726,110400,100954880,11360,11360,11360,11360,0
20230726,110300,100954880,11360,11360,11360,11360,0
20230726,110200,100954880,11360,11370,11370,11350,102
20230726,110100,99796060,11460,11460,11460,11460,0
20230726,110000,99796060,11460,11460,11460,11460,0
20230726,105900,99796060,11460,11460,11460,11460,0
20230726,105800,99796060,11460,11460,11460,11460,0
20230726,105700,99796060,11460,11460,11460,11460,0
20230726,105600,99796060,11460,11460,11460,11460,0
20230726,105500,99796060,11460,11460,11460,11460,10
20230726,105400,99681460,11330,11330,11330,11330,0
20230726,105300,99681460,11330,11330,11330,11330,90
20230726,105200,98661760,11330,11330,11330,11330,30
20230726,105100,98321860,11480,11420,11480,11420,200
20230726,105000,96034830,11310,11310,11310,11310,485
20230726,104900,90549480,11280,11280,11310,11280,38
20230726,104800,90120650,11310,11310,11310,11310,0
20230726,104700,90120650,11310,11310,11310,11310,29
20230726,104600,89792660,11310,11310,11310,11310,71
20230726,104500,88989650,11300,11320,11320,11300,310
20230726,104400,85483960,11420,11420,11420,11420,0
20230726,104300,85483960,11420,11420,11420,11420,0
20230726,104200,85483960,11420,11420,11420,11420,0
20230726,104100,85483960,11420,11370,11420,11370,401
20230726,104000,80908210,11390,11430,11430,11390,868
20230726,103900,71017000,11440,11460,11460,11440,461
20230726,103800,65735190,11460,11470,11470,11460,52
20230726,103700,65139260,11480,11480,11480,11480,0
20230726,103600,65139260,11480,11480,11480,11470,6
20230726,103500,65070420,11460,11470,11470,11460,30
20230726,103400,64726360,11480,11480,11480,11480,3
20230726,103300,64691920,11460,11460,11460,11460,0
20230726,103200,64691920,11460,11460,11460,11460,20
20230726,103100,64462720,11480,11530,11530,11460,1797
20230726,103000,43830890,11520,11530,11530,11520,42
20230726,102900,43346730,11730,11730,11730,11730,0
20230726,102800,43346730,11730,11730,11730,11730,0
20230726,102700,43346730,11730,11730,11730,11730,0
20230726,102600,43346730,11730,11730,11730,11730,0
20230726,102500,43346730,11730,11730,11730,11730,0
20230726,102400,43346730,11730,11730,11730,11730,0
20230726,102300,43346730,11730,11540,11740,11490,72
20230726,102200,42518440,11800,11800,11800,11800,0
20230726,102100,42518440,11800,11800,11800,11800,0
20230726,102000,42518440,11800,11800,11800,11800,0
20230726,101900,42518440,11800,11800,11800,11800,0
20230726,101800,42518440,11800,11800,11800,11800,0
20230726,101700,42518440,11800,11800,11800,11800,0
20230726,101600,42518440,11800,11800,11800,11800,0
20230726,101500,42518440,11800,11800,11800,11800,0
20230726,101400,42518440,11800,11800,11800,11800,0
20230726,101300,42518440,11800,11800,11800,11800,0
20230726,101200,42518440,11800,11800,11800,11800,0
20230726,101100,42518440,11800,11800,11800,11800,0
20230726,101000,42518440,11800,11800,11800,11800,0
20230726,100900,42518440,11800,11800,11800,11800,105
20230726,100800,41279440,11800,11800,11800,11800,0
20230726,100700,41279440,11800,11800,11800,11800,0
20230726,100600,41279440,11800,11800,11800,11800,5
20230726,100500,41220440,11810,11810,11810,11810,0
20230726,100400,41220440,11810,11810,11810,11810,0
20230726,100300,41220440,11810,11810,11810,11810,0
20230726,100200,41220440,11810,11810,11810,11810,0
20230726,100100,41220440,11810,11810,11810,11810,0
20230726,100000,41220440,11810,11810,11810,11810,0
20230726,095900,41220440,11810,11810,11810,11810,0
20230726,095800,41220440,11810,11810,11810,11810,0
20230726,095700,41220440,11810,11810,11810,11810,0
20230726,095600,41220440,11810,11810,11810,11810,2
20230726,095500,41196820,11660,11660,11660,11660,0
20230726,095400,41196820,11660,11650,11660,11650,31
20230726,095300,40835370,11820,11820,11820,11820,0
20230726,095200,40835370,11820,11820,11820,11820,0
20230726,095100,40835370,11820,11820,11820,11820,0
20230726,095000,40835370,11820,11820,11820,11810,18
20230726,094900,40622680,11830,11820,11830,11820,310
20230726,094800,36955480,11820,11820,11820,11820,110
20230726,094700,35655280,11800,11800,11800,11800,0
20230726,094600,35655280,11800,11800,11800,11800,0
20230726,094500,35655280,11800,11710,11830,11640,417
20230726,094400,30736220,11590,11590,11590,11590,0
20230726,094300,30736220,11590,11590,11590,11590,3
20230726,094200,30701450,11590,11530,11590,11530,79
20230726,094100,29789080,11530,11520,11530,11520,200
20230726,094000,27483350,11520,11520,11520,11520,0
20230726,093900,27483350,11520,11520,11520,11520,100
20230726,093800,26331350,11520,11520,11520,11520,0
20230726,093700,26331350,11520,11520,11520,11520,3
20230726,093600,26296790,11520,11520,11520,11520,1
20230726,093500,26285270,11480,11480,11480,11480,1
20230726,093400,26273790,11490,11490,11490,11490,0
20230726,093300,26273790,11490,11470,11490,11470,110
20230726,093200,25010030,11440,11480,11480,11440,101
20230726,093100,23854550,11480,11480,11480,11440,79
20230726,093000,22950250,11490,11490,11490,11490,10
20230726,092900,22835350,11490,11370,11490,11370,393
20230726,092800,18351010,11400,11380,11400,11370,98
20230726,092700,17236510,11370,11400,11400,11370,53
20230726,092600,16633100,11400,11420,11420,11400,127
20230726,092500,15184800,11450,11490,11490,11450,59
20230726,092400,14508730,11490,11490,11490,11490,3
20230726,092300,14474260,11540,11540,11540,11500,362
20230726,092200,10306940,11550,11560,11560,11550,67
20230726,092100,9532650,11570,11570,11570,11570,36
20230726,092000,9116130,11580,11580,11580,11580,29
20230726,091900,8780310,11590,11590,11590,11590,0
20230726,091800,8780310,11590,11760,11770,11590,27
20230726,091700,8463370,11560,11610,11770,11560,211
20230726,091600,5991440,11600,11600,11600,11600,28
20230726,091500,5666640,11600,11600,11600,11600,0
20230726,091400,5666640,11600,11550,11600,11550,102
20230726,091300,4483540,11600,11620,11620,11600,123
20230726,091200,3056170,11610,11610,11610,11610,0
20230726,091100,3056170,11610,11650,11650,11610,7
20230726,091000,2974660,11800,11800,11800,11800,0
20230726,090900,2974660,11800,11800,11800,11800,0
20230726,090800,2974660,11800,11800,11800,11800,0
20230726,090700,2974660,11800,11710,11800,11710,105
20230726,090600,1737460,11800,11800,11800,11800,0
20230726,090500,1737460,11800,11800,11800,11800,0
20230726,090400,1737460,11800,11800,11800,11800,0
20230726,090300,1737460,11800,11800,11800,11800,0
20230726,090200,1737460,11800,11800,11800,11800,0
20230726,090100,1737460,11800,11800,11800,11800,5
20230726,090000,1678460,11800,11930,11930,11800,142