KissMeData/005490/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184200,7979507022000,630000,630000,630000,630000,99254
20230726,184100,7979507022000,630000,630000,630000,630000,0
20230726,184000,7979507022000,630000,630000,630000,630000,0
20230726,183900,7979507022000,630000,630000,630000,630000,0
20230726,183800,7979507022000,630000,630000,630000,630000,0
20230726,183700,7979507022000,630000,630000,630000,630000,0
20230726,183600,7979507022000,630000,630000,630000,630000,0
20230726,183500,7979507022000,630000,630000,630000,630000,0
20230726,183400,7979507022000,630000,630000,630000,630000,0
20230726,183300,7979507022000,630000,630000,630000,630000,0
20230726,183200,7979507022000,630000,630000,630000,630000,0
20230726,183100,7979507022000,630000,630000,630000,630000,0
20230726,183000,7979507022000,630000,630000,630000,630000,0
20230726,182900,7979507022000,630000,630000,630000,630000,0
20230726,182800,7979507022000,630000,630000,630000,630000,0
20230726,182700,7979507022000,630000,630000,630000,630000,0
20230726,182600,7979507022000,630000,630000,630000,630000,0
20230726,182500,7979507022000,630000,630000,630000,630000,0
20230726,182400,7979507022000,630000,630000,630000,630000,0
20230726,182300,7979507022000,630000,630000,630000,630000,0
20230726,182200,7979507022000,630000,630000,630000,630000,0
20230726,182100,7979507022000,630000,630000,630000,630000,0
20230726,182000,7979507022000,630000,630000,630000,630000,0
20230726,181900,7979507022000,630000,630000,630000,630000,0
20230726,181800,7979507022000,630000,630000,630000,630000,0
20230726,181700,7979507022000,630000,630000,630000,630000,0
20230726,181600,7979507022000,630000,630000,630000,630000,0
20230726,181500,7979507022000,630000,630000,630000,630000,0
20230726,181400,7979507022000,630000,630000,630000,630000,0
20230726,181300,7979507022000,630000,630000,630000,630000,0
20230726,181200,7979507022000,630000,630000,630000,630000,99254
20230726,181100,7979507022000,630000,630000,630000,630000,0
20230726,181000,7979507022000,630000,630000,630000,630000,0
20230726,180900,7979507022000,630000,630000,630000,630000,0
20230726,180800,7979507022000,630000,630000,630000,630000,0
20230726,180700,7979507022000,630000,630000,630000,630000,0
20230726,180600,7979507022000,630000,630000,630000,630000,0
20230726,180500,7979507022000,630000,630000,630000,630000,0
20230726,180400,7979507022000,630000,630000,630000,630000,0
20230726,180300,7979507022000,630000,630000,630000,630000,0
20230726,180200,7979507022000,630000,630000,630000,630000,0
20230726,180100,7979507022000,630000,630000,630000,630000,0
20230726,180000,7979507022000,630000,630000,630000,630000,0
20230726,175900,7979507022000,630000,630000,630000,630000,0
20230726,175800,7979507022000,630000,630000,630000,630000,0
20230726,175700,7979507022000,630000,630000,630000,630000,0
20230726,175600,7979507022000,630000,630000,630000,630000,0
20230726,175500,7979507022000,630000,630000,630000,630000,0
20230726,175400,7979507022000,630000,630000,630000,630000,0
20230726,175300,7979507022000,630000,630000,630000,630000,0
20230726,175200,7979507022000,630000,630000,630000,630000,0
20230726,175100,7979507022000,630000,630000,630000,630000,0
20230726,175000,7979507022000,630000,630000,630000,630000,0
20230726,174900,7979507022000,630000,630000,630000,630000,0
20230726,174800,7979507022000,630000,630000,630000,630000,0
20230726,174700,7979507022000,630000,630000,630000,630000,0
20230726,174600,7979507022000,630000,630000,630000,630000,0
20230726,174500,7979507022000,630000,630000,630000,630000,0
20230726,174400,7979507022000,630000,630000,630000,630000,0
20230726,174300,7979507022000,630000,630000,630000,630000,0
20230726,174200,7979507022000,630000,630000,630000,630000,99254
20230726,174100,7979507022000,630000,630000,630000,630000,0
20230726,174000,7979507022000,630000,630000,630000,630000,0
20230726,173900,7979507022000,630000,630000,630000,630000,0
20230726,173800,7979507022000,630000,630000,630000,630000,0
20230726,173700,7979507022000,630000,630000,630000,630000,0
20230726,173600,7979507022000,630000,630000,630000,630000,0
20230726,173500,7979507022000,630000,630000,630000,630000,0
20230726,173400,7979507022000,630000,630000,630000,630000,0
20230726,173300,7979507022000,630000,630000,630000,630000,0
20230726,173200,7979507022000,630000,630000,630000,630000,0
20230726,173100,7979507022000,630000,630000,630000,630000,0
20230726,173000,7979507022000,630000,630000,630000,630000,0
20230726,172900,7979507022000,630000,630000,630000,630000,0
20230726,172800,7979507022000,630000,630000,630000,630000,0
20230726,172700,7979507022000,630000,630000,630000,630000,0
20230726,172600,7979507022000,630000,630000,630000,630000,0
20230726,172500,7979507022000,630000,630000,630000,630000,0
20230726,172400,7979507022000,630000,630000,630000,630000,0
20230726,172300,7979507022000,630000,630000,630000,630000,0
20230726,172200,7979507022000,630000,630000,630000,630000,0
20230726,172100,7979507022000,630000,630000,630000,630000,0
20230726,172000,7979507022000,630000,630000,630000,630000,0
20230726,171900,7979507022000,630000,630000,630000,630000,0
20230726,171800,7979507022000,630000,630000,630000,630000,0
20230726,171700,7979507022000,630000,630000,630000,630000,0
20230726,171600,7979507022000,630000,630000,630000,630000,0
20230726,171500,7979507022000,630000,630000,630000,630000,0
20230726,171400,7979507022000,630000,630000,630000,630000,0
20230726,171300,7979507022000,630000,630000,630000,630000,0
20230726,171200,7979507022000,630000,630000,630000,630000,99254
20230726,171100,7979507022000,630000,630000,630000,630000,0
20230726,171000,7979507022000,630000,630000,630000,630000,0
20230726,170900,7979507022000,630000,630000,630000,630000,0
20230726,170800,7979507022000,630000,630000,630000,630000,0
20230726,170700,7979507022000,630000,630000,630000,630000,0
20230726,170600,7979507022000,630000,630000,630000,630000,0
20230726,170500,7979507022000,630000,630000,630000,630000,0
20230726,170400,7979507022000,630000,630000,630000,630000,0
20230726,170300,7979507022000,630000,630000,630000,630000,0
20230726,170200,7979507022000,630000,630000,630000,630000,0
20230726,170100,7979507022000,630000,630000,630000,630000,0
20230726,170000,7979507022000,630000,630000,630000,630000,0
20230726,165900,7979507022000,630000,630000,630000,630000,0
20230726,165800,7979507022000,630000,630000,630000,630000,0
20230726,165700,7979507022000,630000,630000,630000,630000,0
20230726,165600,7979507022000,630000,630000,630000,630000,0
20230726,165500,7979507022000,630000,630000,630000,630000,0
20230726,165400,7979507022000,630000,630000,630000,630000,0
20230726,165300,7979507022000,630000,630000,630000,630000,0
20230726,165200,7979507022000,630000,630000,630000,630000,0
20230726,165100,7979507022000,630000,630000,630000,630000,0
20230726,165000,7979507022000,630000,630000,630000,630000,0
20230726,164900,7979507022000,630000,630000,630000,630000,0
20230726,164800,7979507022000,630000,630000,630000,630000,0
20230726,164700,7979507022000,630000,630000,630000,630000,0
20230726,164600,7979507022000,630000,630000,630000,630000,0
20230726,164500,7979507022000,630000,630000,630000,630000,0
20230726,164400,7979507022000,630000,630000,630000,630000,0
20230726,164300,7979507022000,630000,630000,630000,630000,0
20230726,164200,7979507022000,630000,630000,630000,630000,99254
20230726,164100,7979507022000,630000,630000,630000,630000,0
20230726,164000,7979507022000,630000,630000,630000,630000,0
20230726,163900,7979507022000,630000,630000,630000,630000,0
20230726,163800,7979507022000,630000,630000,630000,630000,0
20230726,163700,7979507022000,630000,630000,630000,630000,0
20230726,163600,7979507022000,630000,630000,630000,630000,0
20230726,163500,7979507022000,630000,630000,630000,630000,0
20230726,163400,7979507022000,630000,630000,630000,630000,0
20230726,163300,7979507022000,630000,630000,630000,630000,0
20230726,163200,7979507022000,630000,630000,630000,630000,0
20230726,163100,7979507022000,630000,630000,630000,630000,0
20230726,163000,7979507022000,630000,630000,630000,630000,0
20230726,162900,7979507022000,630000,630000,630000,630000,0
20230726,162800,7979507022000,630000,630000,630000,630000,0
20230726,162700,7979507022000,630000,630000,630000,630000,0
20230726,162600,7979507022000,630000,630000,630000,630000,0
20230726,162500,7979507022000,630000,630000,630000,630000,0
20230726,162400,7979507022000,630000,630000,630000,630000,0
20230726,162300,7979507022000,630000,630000,630000,630000,0
20230726,162200,7979507022000,630000,630000,630000,630000,0
20230726,162100,7979507022000,630000,630000,630000,630000,0
20230726,162000,7979507022000,630000,630000,630000,630000,0
20230726,161900,7979507022000,630000,630000,630000,630000,0
20230726,161800,7979507022000,630000,630000,630000,630000,0
20230726,161700,7979507022000,630000,630000,630000,630000,0
20230726,161600,7979507022000,630000,630000,630000,630000,0
20230726,161500,7979507022000,630000,630000,630000,630000,0
20230726,161400,7979507022000,630000,630000,630000,630000,0
20230726,161300,7979507022000,630000,630000,630000,630000,0
20230726,161200,7979507022000,630000,630000,630000,630000,99254
20230726,161100,7979507022000,630000,630000,630000,630000,0
20230726,161000,7979507022000,630000,630000,630000,630000,0
20230726,160900,7979507022000,630000,630000,630000,630000,0
20230726,160800,7979507022000,630000,630000,630000,630000,0
20230726,160700,7979507022000,630000,630000,630000,630000,0
20230726,160600,7979507022000,630000,630000,630000,630000,0
20230726,160500,7979507022000,630000,630000,630000,630000,0
20230726,160400,7979507022000,630000,630000,630000,630000,0
20230726,160300,7979507022000,630000,630000,630000,630000,0
20230726,160200,7979507022000,630000,630000,630000,630000,0
20230726,160100,7979507022000,630000,630000,630000,630000,0
20230726,160000,7979507022000,630000,630000,630000,630000,0
20230726,155900,7979507022000,630000,630000,630000,630000,0
20230726,155800,7979507022000,630000,630000,630000,630000,0
20230726,155700,7979507022000,630000,630000,630000,630000,0
20230726,155600,7979507022000,630000,630000,630000,630000,0
20230726,155500,7979507022000,630000,630000,630000,630000,0
20230726,155400,7979507022000,630000,630000,630000,630000,0
20230726,155300,7979507022000,630000,630000,630000,630000,0
20230726,155200,7979507022000,630000,630000,630000,630000,0
20230726,155100,7979507022000,630000,630000,630000,630000,0
20230726,155000,7979507022000,630000,630000,630000,630000,0
20230726,154900,7979507022000,630000,630000,630000,630000,0
20230726,154800,7979507022000,630000,630000,630000,630000,0
20230726,154700,7979507022000,630000,630000,630000,630000,0
20230726,154600,7979507022000,630000,630000,630000,630000,0
20230726,154500,7979507022000,630000,630000,630000,630000,0
20230726,154400,7979507022000,630000,630000,630000,630000,0
20230726,154300,7979507022000,630000,630000,630000,630000,0
20230726,154200,7979507022000,630000,630000,630000,630000,99254
20230726,154100,7979507022000,630000,630000,630000,630000,0
20230726,154000,7979507022000,630000,630000,630000,630000,0
20230726,153900,7979507022000,630000,630000,630000,630000,0
20230726,153800,7979507022000,630000,630000,630000,630000,0
20230726,153700,7979507022000,630000,630000,630000,630000,0
20230726,153600,7979507022000,630000,630000,630000,630000,0
20230726,153500,7979507022000,630000,630000,630000,630000,0
20230726,153400,7979507022000,630000,630000,630000,630000,0
20230726,153300,7979507022000,630000,630000,630000,630000,0
20230726,153200,7979507022000,630000,630000,630000,630000,0
20230726,153100,7979507022000,630000,630000,630000,630000,0
20230726,153000,7979507022000,630000,630000,630000,630000,99254
20230726,152900,7916977002000,634000,634000,634000,634000,0
20230726,152800,7916977002000,634000,634000,634000,634000,0
20230726,152700,7916977002000,634000,634000,634000,634000,0
20230726,152600,7916977002000,634000,634000,634000,634000,0
20230726,152500,7916977002000,634000,634000,634000,634000,0
20230726,152400,7916977002000,634000,634000,634000,634000,0
20230726,152300,7916977002000,634000,634000,634000,634000,0
20230726,152200,7916977002000,634000,634000,634000,634000,0
20230726,152100,7916977002000,634000,634000,634000,634000,0
20230726,152000,7916977002000,634000,634000,634000,634000,0
20230726,151900,7916977002000,634000,627000,635000,626000,36731
20230726,151800,7893885792000,627000,632000,633000,626000,32606
20230726,151700,7873372191000,632000,638000,639000,630000,29697
20230726,151600,7854540477000,638000,639000,644000,638000,24590
20230726,151500,7838778473000,640000,635000,641000,634000,16647
20230726,151400,7828148491000,636000,638000,642000,634000,31507
20230726,151300,7808028918000,639000,635000,639000,633000,22821
20230726,151200,7793504552000,636000,625000,637000,625000,28803
20230726,151100,7775333157000,625000,622000,626000,620000,30927
20230726,151000,7756072039000,622000,613000,627000,610000,46634
20230726,150900,7727253610000,611000,623000,624000,611000,72510
20230726,150800,7682438498000,624000,628000,629000,623000,29239
20230726,150700,7664143804000,629000,631000,638000,628000,30853
20230726,150600,7644638212000,633000,628000,633000,623000,51995
20230726,150500,7612057633000,629000,638000,640000,628000,37328
20230726,150400,7588428779000,639000,639000,641000,638000,20125
20230726,150300,7575564958000,639000,640000,642000,639000,15159
20230726,150200,7565862670000,640000,642000,642000,638000,24464
20230726,150100,7550216818000,642000,642000,648000,641000,21129
20230726,150000,7536618521000,642000,622000,645000,622000,48793
20230726,145900,7505587521000,623000,644000,645000,622000,63863
20230726,145800,7465157903000,645000,653000,654000,644000,51415
20230726,145700,7431777250000,653000,656000,657000,653000,9582
20230726,145600,7425508662000,657000,652000,657000,652000,11504
20230726,145500,7417995824000,652000,652000,653000,651000,21590
20230726,145400,7403926506000,652000,657000,657000,652000,15992
20230726,145300,7393451681000,658000,660000,660000,656000,16021
20230726,145200,7382900356000,659000,660000,664000,659000,23547
20230726,145100,7367333484000,660000,658000,660000,657000,13006
20230726,145000,7358767491000,658000,655000,658000,655000,12494
20230726,144900,7350567336000,656000,652000,657000,650000,18800
20230726,144800,7338305047000,652000,651000,654000,651000,18085
20230726,144700,7326505652000,652000,656000,656000,651000,17019
20230726,144600,7315389039000,656000,658000,660000,656000,16620
20230726,144500,7304450699000,658000,651000,660000,649000,38136
20230726,144400,7279511098000,651000,655000,656000,650000,41635
20230726,144300,7252352958000,655000,660000,664000,654000,28423
20230726,144200,7233662987000,661000,667000,668000,659000,26604
20230726,144100,7216068872000,667000,668000,669000,666000,12240
20230726,144000,7207898688000,669000,665000,670000,665000,10868
20230726,143900,7200660022000,665000,659000,666000,658000,17758
20230726,143800,7188900101000,660000,667000,667000,658000,32855
20230726,143700,7167172139000,666000,674000,675000,666000,34755
20230726,143600,7143875863000,675000,672000,677000,671000,21464
20230726,143500,7129393060000,671000,674000,675000,671000,16791
20230726,143400,7118098036000,674000,674000,675000,672000,15120
20230726,143300,7107915562000,674000,671000,677000,670000,21474
20230726,143200,7093456525000,672000,674000,675000,671000,13517
20230726,143100,7084363023000,675000,676000,678000,670000,26862
20230726,143000,7066276108000,676000,681000,683000,674000,42461
20230726,142900,7037418708000,680000,674000,681000,672000,30647
20230726,142800,7016647616000,674000,676000,679000,672000,47913
20230726,142700,6984252590000,676000,673000,677000,672000,34549
20230726,142600,6960923216000,673000,666000,674000,665000,26904
20230726,142500,6942895533000,666000,665000,667000,664000,16269
20230726,142400,6932065119000,665000,665000,666000,661000,22682
20230726,142300,6917028174000,665000,661000,666000,661000,15550
20230726,142200,6906718617000,662000,656000,664000,655000,21930
20230726,142100,6892239753000,657000,668000,668000,656000,34646
20230726,142000,6869261567000,667000,674000,678000,666000,45697
20230726,141900,6838501762000,673000,671000,675000,670000,35502
20230726,141800,6814624517000,671000,664000,672000,663000,32076
20230726,141700,6793182067000,664000,667000,668000,663000,31708
20230726,141600,6772081427000,668000,660000,668000,660000,36744
20230726,141500,6747678081000,661000,656000,662000,655000,32477
20230726,141400,6726282369000,656000,656000,657000,655000,11755
20230726,141300,6718572786000,657000,659000,659000,653000,20124
20230726,141200,6705364737000,659000,651000,659000,648000,26509
20230726,141100,6688027928000,651000,645000,660000,641000,31422
20230726,141000,6667526534000,643000,657000,658000,640000,65657
20230726,140900,6625089170000,657000,659000,665000,656000,36335
20230726,140800,6601126333000,659000,662000,664000,658000,28476
20230726,140700,6582303869000,661000,658000,666000,656000,28734
20230726,140600,6563281831000,659000,650000,665000,649000,45291
20230726,140500,6533419533000,649000,666000,668000,647000,53711
20230726,140400,6498140934000,665000,674000,675000,658000,92108
20230726,140300,6436574974000,674000,660000,675000,657000,97665
20230726,140200,6371594447000,658000,648000,665000,645000,112930
20230726,140100,6297636062000,649000,638000,650000,637000,81280
20230726,140000,6245227220000,638000,626000,638000,624000,45075
20230726,135900,6216782729000,627000,628000,628000,620000,39315
20230726,135800,6192236086000,625000,605000,629000,604000,63144
20230726,135700,6153442931000,605000,613000,618000,599000,95730
20230726,135600,6095625602000,617000,629000,631000,612000,64049
20230726,135500,6055651008000,630000,631000,635000,627000,58758
20230726,135400,6018610381000,631000,622000,635000,621000,57496
20230726,135300,5982512608000,623000,617000,624000,601000,136966
20230726,135200,5898867694000,615000,644000,645000,612000,156722
20230726,135100,5800902408000,644000,665000,665000,642000,101754
20230726,135000,5734328136000,665000,673000,675000,664000,45708
20230726,134900,5703767522000,673000,674000,679000,672000,22958
20230726,134800,5688282274000,673000,672000,683000,671000,31098
20230726,134700,5667198404000,672000,677000,685000,670000,35247
20230726,134600,5643313996000,676000,678000,680000,672000,28466
20230726,134500,5624076713000,677000,665000,680000,664000,36815
20230726,134400,5599278118000,666000,687000,687000,660000,75224
20230726,134300,5548886210000,685000,694000,696000,683000,56625
20230726,134200,5509867921000,694000,692000,699000,690000,47048
20230726,134100,5477195730000,693000,684000,697000,681000,63088
20230726,134000,5433575674000,684000,695000,697000,675000,77545
20230726,133900,5380157730000,695000,669000,699000,668000,103230
20230726,133800,5309442746000,670000,658000,670000,658000,126343
20230726,133700,5226078039000,660000,660000,660000,660000,0
20230726,133600,5226078039000,660000,668000,668000,660000,51655
20230726,133500,5191885454000,666000,678000,679000,666000,118145
20230726,133400,5112386066000,678000,696000,702000,676000,103202
20230726,133300,5041419706000,696000,702000,705000,690000,68551
20230726,133200,4993555380000,701000,712000,713000,701000,52122
20230726,133100,4956639645000,713000,721000,723000,712000,28259
20230726,133000,4936406086000,723000,723000,725000,718000,40532
20230726,132900,4907153420000,723000,718000,725000,716000,29494
20230726,132800,4885902749000,718000,710000,719000,709000,27473
20230726,132700,4866251327000,711000,721000,725000,709000,46014
20230726,132600,4833248844000,722000,703000,723000,702000,58663
20230726,132500,4791194582000,703000,700000,719000,697000,104631
20230726,132400,4716821642000,702000,708000,712000,690000,145979
20230726,132300,4614424276000,705000,729000,730000,702000,112924
20230726,132200,4533676904000,730000,730000,734000,729000,38413
20230726,132100,4505569136000,729000,740000,741000,729000,78652
20230726,132000,4447846582000,740000,741000,742000,740000,12686
20230726,131900,4438453366000,742000,743000,744000,741000,12385
20230726,131800,4429259600000,743000,742000,744000,739000,33759
20230726,131700,4404244227000,742000,746000,747000,741000,32744
20230726,131600,4379891895000,747000,747000,750000,746000,18624
20230726,131500,4365959131000,748000,745000,750000,745000,29858
20230726,131400,4343647771000,746000,752000,752000,745000,31878
20230726,131300,4319802248000,752000,753000,754000,751000,15267
20230726,131200,4308323490000,753000,756000,756000,752000,30010
20230726,131100,4285706095000,756000,756000,759000,755000,17912
20230726,131000,4272148092000,757000,756000,758000,753000,21183
20230726,130900,4256136390000,756000,761000,762000,756000,32049
20230726,130800,4231800585000,761000,762000,764000,761000,23212
20230726,130700,4214092978000,762000,758000,764000,758000,42267
20230726,130600,4181895339000,757000,759000,760000,757000,16303
20230726,130500,4169528817000,760000,759000,760000,756000,25184
20230726,130400,4150428274000,760000,760000,762000,757000,44069
20230726,130300,4116960596000,760000,755000,760000,755000,58929
20230726,130200,4072328588000,756000,748000,756000,748000,81504
20230726,130100,4011034716000,748000,749000,749000,748000,9241
20230726,130000,4004119448000,749000,748000,749000,747000,10888
20230726,125900,3995975346000,748000,747000,748000,747000,5578
20230726,125800,3991804289000,748000,747000,748000,746000,24992
20230726,125700,3973120024000,747000,745000,747000,745000,9141
20230726,125600,3966301531000,746000,746000,747000,745000,5079
20230726,125500,3962514983000,747000,745000,747000,744000,13624
20230726,125400,3952355253000,744000,744000,745000,743000,8479
20230726,125300,3946046926000,744000,744000,745000,744000,4130
20230726,125200,3942973304000,744000,745000,746000,744000,7734
20230726,125100,3937213335000,746000,745000,746000,744000,5401
20230726,125000,3933187733000,745000,744000,745000,744000,6871
20230726,124900,3928070482000,745000,743000,745000,743000,4419
20230726,124800,3924782238000,744000,745000,745000,743000,9527
20230726,124700,3917693547000,744000,742000,745000,742000,12279
20230726,124600,3908567636000,742000,742000,743000,741000,13761
20230726,124500,3898355766000,742000,739000,742000,738000,21195
20230726,124400,3882682803000,739000,741000,742000,739000,25926
20230726,124300,3863490344000,741000,743000,743000,741000,9514
20230726,124200,3856432003000,742000,747000,747000,741000,35053
20230726,124100,3830360026000,747000,746000,747000,745000,9292
20230726,124000,3823425454000,746000,747000,748000,745000,23013
20230726,123900,3806240153000,747000,747000,747000,746000,6884
20230726,123800,3801102030000,747000,745000,747000,745000,9511
20230726,123700,3794007085000,746000,746000,746000,745000,9290
20230726,123600,3787078685000,746000,745000,746000,744000,9811
20230726,123500,3779764815000,745000,746000,746000,744000,9339
20230726,123400,3772806305000,745000,746000,746000,744000,11154
20230726,123300,3764497536000,746000,748000,748000,745000,16482
20230726,123200,3752189351000,748000,745000,748000,745000,13008
20230726,123100,3742475956000,746000,748000,748000,745000,12689
20230726,123000,3733005453000,747000,748000,748000,746000,9635
20230726,122900,3725806804000,748000,747000,748000,746000,9459
20230726,122800,3718742652000,747000,745000,747000,744000,9440
20230726,122700,3711705926000,745000,744000,745000,742000,11687
20230726,122600,3703016829000,743000,743000,744000,743000,3773
20230726,122500,3700211145000,743000,742000,744000,742000,6806
20230726,122400,3695153612000,742000,744000,744000,742000,8431
20230726,122300,3688890047000,744000,747000,747000,743000,15905
20230726,122200,3677043216000,747000,747000,748000,746000,12685
20230726,122100,3667568926000,747000,747000,748000,746000,9047
20230726,122000,3660811400000,747000,746000,747000,746000,4470
20230726,121900,3657473335000,746000,747000,747000,745000,10447
20230726,121800,3649677238000,747000,745000,747000,745000,5468
20230726,121700,3645597017000,746000,745000,747000,745000,11303
20230726,121600,3637166534000,746000,744000,746000,743000,9683
20230726,121500,3629955580000,744000,741000,744000,741000,11197
20230726,121400,3621650120000,742000,741000,742000,741000,9619
20230726,121300,3614513834000,741000,741000,742000,741000,4006
20230726,121200,3611542364000,742000,744000,744000,741000,10523
20230726,121100,3603734905000,744000,740000,744000,740000,11813
20230726,121000,3594966302000,741000,740000,742000,740000,9020
20230726,120900,3588284846000,741000,740000,741000,739000,10721
20230726,120800,3580351648000,740000,741000,741000,739000,20676
20230726,120700,3565047475000,741000,741000,742000,740000,11436
20230726,120600,3556571536000,742000,742000,742000,741000,2808
20230726,120500,3554489092000,742000,742000,743000,741000,9427
20230726,120400,3547494242000,743000,743000,744000,741000,9116
20230726,120300,3540727877000,743000,744000,746000,743000,9621
20230726,120200,3533564297000,744000,745000,746000,743000,7709
20230726,120100,3527825214000,745000,744000,746000,743000,6490
20230726,120000,3522992047000,744000,741000,745000,741000,8058
20230726,115900,3517007962000,741000,743000,743000,741000,4559
20230726,115800,3513624509000,743000,742000,743000,741000,4660
20230726,115700,3510166732000,741000,743000,743000,741000,13191
20230726,115600,3500385531000,742000,743000,744000,742000,4042
20230726,115500,3497383147000,743000,743000,745000,741000,11395
20230726,115400,3488917230000,744000,747000,747000,743000,12753
20230726,115300,3479415533000,746000,747000,747000,746000,6287
20230726,115200,3474721588000,747000,745000,747000,745000,3791
20230726,115100,3471892722000,746000,747000,747000,745000,7846
20230726,115000,3466041839000,746000,747000,749000,746000,13709
20230726,114900,3455797388000,747000,745000,747000,744000,11356
20230726,114800,3447330998000,744000,744000,745000,744000,8252
20230726,114700,3441184235000,745000,744000,745000,743000,7360
20230726,114600,3435708473000,744000,741000,745000,740000,26771
20230726,114500,3415805558000,741000,740000,741000,740000,5610
20230726,114400,3411649428000,741000,738000,741000,738000,13269
20230726,114300,3401831828000,739000,739000,739000,738000,4854
20230726,114200,3398246234000,739000,739000,740000,738000,6361
20230726,114100,3393546266000,739000,739000,740000,739000,4870
20230726,114000,3389944477000,739000,738000,740000,738000,4497
20230726,113900,3386622823000,738000,739000,739000,737000,5592
20230726,113800,3382496126000,738000,735000,738000,735000,10687
20230726,113700,3374623188000,736000,736000,737000,735000,7583
20230726,113600,3369047408000,737000,738000,739000,736000,29655
20230726,113500,3347194070000,738000,739000,740000,738000,6017
20230726,113400,3342747652000,739000,739000,740000,739000,2749
20230726,113300,3340715113000,740000,740000,740000,739000,3757
20230726,113200,3337938207000,740000,740000,740000,739000,3061
20230726,113100,3335674348000,740000,739000,740000,739000,3977
20230726,113000,3332734025000,740000,739000,740000,738000,8273
20230726,112900,3326621593000,738000,740000,741000,738000,10813
20230726,112800,3318624791000,741000,740000,741000,740000,2331
20230726,112700,3316898639000,741000,740000,741000,740000,4259
20230726,112600,3313745527000,741000,741000,741000,739000,7704
20230726,112500,3308043309000,740000,741000,741000,740000,5267
20230726,112400,3304143881000,740000,741000,743000,740000,6720
20230726,112300,3299162952000,742000,742000,742000,741000,8671
20230726,112200,3292729925000,742000,743000,744000,740000,13041
20230726,112100,3283052583000,743000,737000,743000,736000,27026
20230726,112000,3263072908000,737000,737000,737000,736000,3051
20230726,111900,3260826217000,736000,737000,737000,736000,6139
20230726,111800,3256306836000,737000,738000,738000,736000,7987
20230726,111700,3250422533000,738000,737000,738000,737000,7181
20230726,111600,3245126321000,737000,737000,738000,737000,4636
20230726,111500,3241708462000,737000,738000,738000,736000,9610
20230726,111400,3234624501000,738000,737000,738000,737000,3014
20230726,111300,3232401150000,738000,737000,738000,736000,7196
20230726,111200,3227098335000,737000,737000,739000,736000,8333
20230726,111100,3220952693000,738000,735000,738000,735000,11345
20230726,111000,3212601177000,735000,736000,736000,735000,8812
20230726,110900,3206122847000,736000,737000,738000,735000,13321
20230726,110800,3196319456000,738000,739000,739000,737000,9144
20230726,110700,3189570778000,739000,740000,740000,738000,6656
20230726,110600,3184650553000,739000,741000,741000,739000,5293
20230726,110500,3180734719000,740000,741000,741000,739000,20248
20230726,110400,3165755688000,741000,740000,741000,739000,14591
20230726,110300,3154957431000,740000,738000,740000,738000,7477
20230726,110200,3149433521000,739000,740000,740000,737000,12392
20230726,110100,3140285384000,740000,738000,740000,737000,12161
20230726,110000,3131297732000,737000,736000,738000,735000,11034
20230726,105900,3123176198000,736000,737000,737000,734000,9171
20230726,105800,3116432398000,737000,733000,737000,732000,8361
20230726,105700,3110284765000,733000,732000,734000,732000,9575
20230726,105600,3103270229000,732000,737000,737000,732000,20776
20230726,105500,3088012606000,736000,736000,738000,735000,9677
20230726,105400,3080885324000,736000,734000,737000,733000,8715
20230726,105300,3074481847000,734000,737000,739000,733000,17548
20230726,105200,3061576332000,737000,736000,740000,736000,22965
20230726,105100,3044626439000,737000,734000,737000,732000,18058
20230726,105000,3031368534000,735000,729000,736000,729000,27781
20230726,104900,3011013579000,730000,730000,731000,724000,40518
20230726,104800,2981525606000,731000,742000,743000,728000,74544
20230726,104700,2926695077000,742000,746000,747000,739000,51708
20230726,104600,2888335775000,747000,746000,750000,746000,26809
20230726,104500,2868289146000,746000,754000,754000,745000,30898
20230726,104400,2845122486000,754000,752000,755000,751000,25949
20230726,104300,2825580519000,752000,749000,753000,749000,43937
20230726,104200,2792606832000,750000,748000,750000,747000,16466
20230726,104100,2780280189000,748000,745000,748000,744000,12655
20230726,104000,2770835640000,744000,747000,748000,742000,27424
20230726,103900,2750408924000,748000,749000,749000,747000,11293
20230726,103800,2741959531000,749000,749000,750000,747000,20770
20230726,103700,2726409302000,749000,746000,749000,746000,10710
20230726,103600,2718398675000,746000,749000,749000,745000,28347
20230726,103500,2697216682000,748000,747000,749000,747000,16626
20230726,103400,2684781988000,748000,748000,748000,746000,14870
20230726,103300,2673670861000,748000,747000,749000,746000,20966
20230726,103200,2657997295000,747000,744000,747000,744000,15782
20230726,103100,2646227553000,745000,742000,745000,738000,44162
20230726,103000,2613509226000,743000,746000,746000,742000,29895
20230726,102900,2591292316000,747000,747000,749000,745000,25479
20230726,102800,2572258029000,747000,748000,749000,745000,22941
20230726,102700,2555112740000,748000,746000,749000,745000,29178
20230726,102600,2533305529000,746000,741000,748000,741000,32004
20230726,102500,2509444811000,741000,745000,746000,739000,35034
20230726,102400,2483451487000,745000,745000,746000,740000,32259
20230726,102300,2459515909000,745000,747000,748000,742000,46576
20230726,102200,2424783505000,747000,744000,747000,741000,32963
20230726,102100,2400284979000,745000,740000,745000,737000,44947
20230726,102000,2366991504000,740000,734000,744000,734000,68066
20230726,101900,2316722291000,735000,733000,735000,732000,36778
20230726,101800,2289746702000,732000,732000,732000,732000,0
20230726,101700,2289746702000,732000,728000,732000,728000,42442
20230726,101600,2258758864000,728000,727000,729000,726000,21071
20230726,101500,2243423324000,727000,725000,728000,721000,35259
20230726,101400,2217861905000,726000,719000,727000,718000,43505
20230726,101300,2186384158000,718000,717000,719000,716000,16606
20230726,101200,2174474583000,718000,721000,721000,717000,15085
20230726,101100,2163622259000,721000,716000,722000,715000,25620
20230726,101000,2145211509000,716000,721000,722000,715000,41530
20230726,100900,2115371612000,721000,723000,723000,720000,21188
20230726,100800,2100097735000,723000,725000,725000,719000,32238
20230726,100700,2076830011000,725000,727000,728000,724000,26104
20230726,100600,2057871191000,728000,725000,728000,723000,30452
20230726,100500,2035744046000,725000,725000,729000,724000,52263
20230726,100400,1997742909000,725000,722000,726000,722000,40109
20230726,100300,1968704899000,722000,717000,723000,716000,31227
20230726,100200,1946254133000,718000,720000,720000,716000,24606
20230726,100100,1928601370000,719000,719000,723000,719000,37841
20230726,100000,1901323861000,719000,720000,720000,715000,30099
20230726,095900,1879718892000,720000,720000,721000,716000,33472
20230726,095800,1855665987000,721000,722000,724000,719000,37833
20230726,095700,1828385776000,723000,720000,724000,719000,45680
20230726,095600,1795427101000,720000,720000,721000,716000,52800
20230726,095500,1757488873000,720000,714000,720000,713000,58094
20230726,095400,1715831626000,713000,712000,715000,710000,68841
20230726,095300,1666793980000,711000,704000,713000,704000,107813
20230726,095200,1590371215000,705000,699000,705000,698000,79128
20230726,095100,1534776557000,699000,697000,699000,697000,8898
20230726,095000,1528567920000,698000,700000,700000,697000,37372
20230726,094900,1502455977000,700000,699000,700000,698000,59428
20230726,094800,1460877521000,698000,696000,699000,695000,21262
20230726,094700,1446051489000,695000,694000,696000,693000,10726
20230726,094600,1438598814000,694000,694000,694000,693000,7134
20230726,094500,1433649552000,694000,693000,694000,692000,8818
20230726,094400,1427537879000,693000,694000,694000,692000,15024
20230726,094300,1417121474000,694000,693000,696000,692000,22532
20230726,094200,1401483042000,693000,692000,694000,691000,14758
20230726,094100,1391259827000,692000,693000,694000,691000,11991
20230726,094000,1382959504000,693000,691000,694000,691000,19089
20230726,093900,1369731317000,692000,691000,693000,691000,14325
20230726,093800,1359819996000,691000,692000,693000,691000,13258
20230726,093700,1350646395000,692000,691000,692000,688000,30277
20230726,093600,1329740581000,691000,686000,691000,685000,32732
20230726,093500,1307206794000,686000,684000,687000,684000,21362
20230726,093400,1292556869000,684000,688000,689000,683000,43778
20230726,093300,1262539154000,688000,690000,691000,687000,23253
20230726,093200,1246530247000,690000,691000,691000,686000,51430
20230726,093100,1211116802000,691000,695000,695000,690000,30832
20230726,093000,1189780281000,694000,692000,698000,692000,23684
20230726,092900,1173317825000,693000,696000,697000,691000,21718
20230726,092800,1158245103000,696000,695000,698000,694000,20555
20230726,092700,1143932551000,696000,690000,696000,690000,28728
20230726,092600,1124025897000,689000,695000,695000,689000,46467
20230726,092500,1091908965000,695000,697000,697000,691000,67065
20230726,092400,1045398233000,697000,699000,700000,696000,41251
20230726,092300,1016604335000,698000,698000,699000,697000,20142
20230726,092200,1002537080000,699000,699000,701000,697000,42518
20230726,092100,972813284000,699000,698000,700000,697000,28248
20230726,092000,953086927000,698000,699000,700000,695000,35829
20230726,091900,928083038000,698000,702000,704000,698000,64075
20230726,091800,883171928000,702000,695000,705000,694000,67671
20230726,091700,835782963000,694000,691000,695000,690000,24979
20230726,091600,818461010000,691000,691000,692000,689000,43133
20230726,091500,788688363000,692000,694000,696000,691000,39316
20230726,091400,761420852000,694000,695000,698000,693000,33835
20230726,091300,737902061000,694000,701000,701000,693000,61266
20230726,091200,695213099000,701000,694000,703000,692000,92098
20230726,091100,630920804000,694000,691000,695000,690000,57363
20230726,091000,591171139000,692000,688000,692000,686000,44054
20230726,090900,560790034000,688000,686000,692000,685000,40374
20230726,090800,532966287000,685000,688000,690000,682000,46864
20230726,090700,500867058000,688000,692000,695000,687000,55059
20230726,090600,462811173000,692000,688000,693000,686000,44667
20230726,090500,432042465000,688000,685000,690000,684000,51719
20230726,090400,396526308000,686000,691000,695000,681000,85791
20230726,090300,337469868000,691000,685000,691000,685000,79475
20230726,090200,282769685000,685000,682000,686000,675000,93784
20230726,090100,218900018000,681000,670000,682000,667000,90710
20230726,090000,157779079000,671000,666000,676000,666000,235534